京元電子 (2449)-合庫-桃園券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	14	128.32	11.4	129.26	130.00	2.6	21,492	0.01%
2024/11/21	5	126.50	10	126.45	126.50	-5	21,304	-0.02%
2024/11/20	4.2	125.49	1	125.00	126.50	3.2	21,329	0.01%
2024/11/19	24.2	126.92	33	125.33	127.00	-8.8	21,301	-0.04%
2024/11/18	5.1	121.62	5	123.00	121.50	0.1	21,316	0.00%
2024/11/15	15	124.80	5	124.70	124.00	10	21,285	0.05%
2024/11/14	14	125.57	7.1	125.28	126.00	6.9	21,602	0.03%
2024/11/13	14.1	129.01	4	129.75	128.50	10.1	21,565	0.05%
2024/11/12	9	130.67	23.1	130.44	130.00	-14.1	22,011	-0.06%
2024/11/11	55.1	132.77	46	132.37	133.50	9.1	22,037	0.04%
2024/11/08	13	139.65	9	140.33	139.50	4	22,318	0.02%
2024/11/07	51	138.92	39	139.62	139.00	12	22,532	0.05%
2024/11/06	13	134.35	26.1	135.39	137.00	-13.1	22,369	-0.06%
2024/11/05	2	129.00	3	129.50	130.00	-1	22,456	0.00%
2024/11/04	2	127.99	1	129.00	128.50	1	22,804	0.00%
2024/11/01	3	125.83	3	123.50	127.50	0	23,150	0.00%
2024/10/30	8	124.56	5	125.00	125.50	3	23,449	0.01%
2024/10/29	4.1	125.51	1.1	124.64	125.50	3	23,768	0.01%
2024/10/28	9.2	129.98	6	130.16	128.50	3.2	23,766	0.01%
2024/10/25	6	130.83	1	130.50	130.50	5	23,849	0.02%
2024/10/24	10	132.35	7	131.86	130.00	3	23,944	0.01%
2024/10/23	13	135.77	5	135.80	134.50	8	24,098	0.03%
2024/10/22	16	133.31	31.2	135.22	136.00	-15.2	24,110	-0.06%
2024/10/21	21.2	132.04	32	131.97	131.00	-10.9	24,029	-0.05%
2024/10/18	41.4	129.60	11	130.91	127.50	30.4	23,928	0.13%
2024/10/17	32	134.44	15	134.53	134.50	17	23,727	0.07%
2024/10/16	13.2	131.78	54.2	132.52	133.50	-41	23,804	-0.17%
2024/10/15	6	128.50	5	127.30	128.00	1	23,553	0.00%
2024/10/14	3.1	126.32	13.1	126.76	128.00	-10	23,551	-0.04%
2024/10/11	64.1	126.42	46.3	125.81	125.50	17.8	23,615	0.08%
2024/10/09	1	121.50	62.7	122.39	124.50	-61.7	22,948	-0.27%
2024/10/08	2.2	110.75	0	0.00	113.50	2.2	22,355	0.01%
2024/10/07	3	111.50	5.1	112.51	111.50	-2.1	23,578	-0.01%
2024/10/04	7.1	107.93	6	110.00	108.50	1.1	24,053	0.00%
2024/10/01	1.2	110.63	0	0.00	112.00	1.2	24,066	0.00%
2024/09/30	17.2	113.57	2	115.00	112.50	15.2	24,402	0.06%
2024/09/27	7.1	117.43	19.1	117.82	117.50	-12	24,771	-0.05%
2024/09/26	15.3	113.77	12	115.00	112.50	3.3	25,175	0.01%
2024/09/25	13.7	114.65	8	113.31	112.50	5.7	25,341	0.02%
2024/09/24	29	106.90	27	106.13	107.00	2	25,171	0.01%
2024/09/23	3	107.67	0.1	108.00	107.00	2.9	25,309	0.01%
2024/09/20	4.2	112.17	2	113.50	110.00	2.2	25,970	0.01%
2024/09/19	9.1	109.91	4	110.00	110.50	5.1	26,277	0.02%
2024/09/18	11	111.41	0	0.00	110.00	11	27,390	0.04%
2024/09/13	7	115.57	1	115.00	115.00	6	28,501	0.02%
2024/09/12	4.1	116.77	12	118.63	118.00	-7.9	29,275	-0.03%
2024/09/11	2	111.50	3	112.17	112.50	-1	29,669	0.00%
2024/09/10	1	112.50	1.2	109.35	110.50	-0.2	30,480	0.00%
2024/09/09	3.4	111.71	2	112.75	113.00	1.4	30,984	0.00%
2024/09/06	3.3	110.58	0.1	111.83	111.50	3.1	31,500	0.01%
2024/09/05	4.1	113.74	3	112.50	112.00	1.1	31,529	0.00%
2024/09/04	5.2	111.30	6	115.83	114.50	-0.8	31,704	0.00%
2024/09/03	7	118.43	0.3	118.00	118.00	6.7	31,520	0.02%
2024/09/02	1	121.00	0	0.00	121.00	1	31,502	0.00%
2024/08/30	3	120.50	2	120.50	121.00	1	31,653	0.00%
2024/08/29	1	120.50	1.4	119.07	120.50	-0.4	31,814	0.00%
2024/08/28	1.2	122.25	3	121.66	120.50	-1.8	31,998	-0.01%
2024/08/27	4	119.00	0.1	119.50	119.50	4	32,160	0.01%
2024/08/26	14.2	121.98	21	123.26	121.00	-6.8	32,198	-0.02%
2024/08/23	2.1	119.19	8	121.44	123.00	-5.9	32,211	-0.02%
2024/08/22	3	119.83	2	119.75	120.00	1	32,191	0.00%
2024/08/21	17	119.53	11.5	119.43	120.00	5.5	32,225	0.02%
2024/08/20	9.3	122.53	107	122.05	122.00	-97.7	32,103	-0.30%	大賣/
2024/08/19	10.1	123.05	21	122.79	123.50	-10.9	32,090	-0.03%
2024/08/16	121	123.57	12	123.70	122.00	109	32,100	0.34%	大買/鉅額交易
2024/08/15	5	120.30	3	119.33	119.00	2	31,787	0.01%
2024/08/14	9.1	119.72	19.2	121.47	119.50	-10.2	31,898	-0.03%
2024/08/13	17	117.85	16.7	116.89	117.00	0.3	31,591	0.00%
2024/08/12	20.8	116.27	29.2	117.96	118.50	-8.4	31,497	-0.03%
2024/08/09	4.2	110.90	8.3	112.69	113.50	-4.1	30,676	-0.01%
2024/08/08	4.4	102.41	16.3	103.58	103.50	-11.9	30,286	-0.04%
2024/08/07	11.3	100.06	14	104.07	102.50	-2.7	30,096	-0.01%
2024/08/06	9.3	95.04	6	93.80	97.40	3.3	29,583	0.01%
2024/08/05	5.7	94.77	17.1	94.52	93.70	-11.4	29,407	-0.04%
2024/08/02	18.2	104.92	1	104.50	103.50	17.2	29,111	0.06%
2024/08/01	13.3	111.72	13	112.08	113.00	0.3	29,055	0.00%
2024/07/31	11.2	105.78	2	107.01	105.00	9.2	29,347	0.03%
2024/07/30	7.1	105.55	1.9	104.40	106.50	5.2	29,260	0.02%
2024/07/29	4.2	108.58	5.1	108.94	105.50	-0.9	29,156	0.00%
2024/07/26	6.1	106.71	6	107.42	108.50	0.1	29,181	0.00%
2024/07/23	19.1	112.55	153	112.50	112.50	-134	29,559	-0.45%	大賣/鉅額交易
2024/07/22	7.2	113.76	5	111.70	112.00	2.2	29,391	0.01%
2024/07/19	5.1	120.59	9	121.06	119.50	-4	29,053	-0.01%
2024/07/18	20.1	119.44	4	117.75	119.00	16.1	29,038	0.06%
2024/07/17	73.5	125.25	4	125.75	127.50	69.5	28,590	0.24%
2024/07/16	167.5	127.42	106.1	130.14	129.00	61.4	28,137	0.22%	大買/大賣/
2024/07/15	10	128.60	4	127.38	128.50	6	27,632	0.02%
2024/07/12	21.1	126.17	13	126.23	127.50	8.1	27,348	0.03%
2024/07/11	17.2	133.64	3	131.83	131.00	14.2	27,105	0.05%
2024/07/10	59	134.84	41	134.48	135.00	18	26,856	0.07%
2024/07/09	45.1	135.43	41	134.22	131.50	4.1	26,450	0.02%
2024/07/08	7	125.00	25.1	127.60	133.00	-18.1	25,214	-0.07%
2024/07/05	3	120.33	12.9	120.11	121.00	-9.9	24,682	-0.04%
2024/07/04	20	119.50	12	119.25	119.50	8	24,640	0.03%
2024/07/03	6	116.58	4.2	115.89	117.50	1.8	24,241	0.01%
2024/07/02	15.1	110.87	1	110.70	111.50	14.1	23,730	0.06%
2024/07/01	3	115.84	4.9	116.91	116.50	-1.9	22,990	-0.01%
2024/06/28	3.2	119.48	5.3	119.68	119.00	-2.1	22,664	-0.01%
2024/06/27	4.4	118.74	16	118.63	120.00	-11.7	22,361	-0.05%
2024/06/26	13.7	119.33	10	118.25	118.00	3.7	22,118	0.02%
2024/06/25	21.2	113.59	18	115.69	117.50	3.2	21,309	0.02%
2024/06/24	22.3	117.64	33	117.14	115.00	-10.7	20,751	-0.05%
2024/06/21	12	109.50	24.5	110.95	112.00	-12.5	19,693	-0.06%
2024/06/20	7	111.43	15	112.77	112.00	-8	19,794	-0.04%
2024/06/19	17.3	107.41	24	108.08	109.00	-6.7	19,337	-0.03%
2024/06/18	7.1	103.42	22.1	103.57	104.50	-15	18,939	-0.08%
2024/06/17	14.1	101.12	21.7	101.28	99.50	-7.6	18,580	-0.04%
2024/06/14	11.9	96.04	7.3	95.68	95.90	4.6	18,328	0.03%
2024/06/13	4.2	94.17	29	93.49	94.70	-24.8	17,934	-0.14%
2024/06/12	1	88.00	0	0.00	87.70	1	17,509	0.01%
2024/06/11	2	85.90	32	86.47	87.40	-30	17,698	-0.17%
2024/06/07	2	89.00	11	89.70	88.90	-9	17,572	-0.05%
2024/06/06	2.1	89.60	6	89.95	89.40	-3.9	17,745	-0.02%
2024/06/05	11.4	90.09	0	0.00	89.20	11.4	18,738	0.06%
2024/06/04	4	91.00	5.1	91.73	90.60	-1.1	19,415	-0.01%
2024/06/03	23	90.61	7	91.19	90.70	16	19,755	0.08%
2024/05/31	11.2	89.13	3	89.33	88.20	8.2	19,805	0.04%
2024/05/30	1	90.20	3	91.10	90.40	-2	19,828	-0.01%
2024/05/29	1	91.00	7	91.26	90.70	-6	19,833	-0.03%
2024/05/28	5	90.06	5	90.56	90.00	0	19,755	0.00%
2024/05/27	10.5	90.04	13.4	90.52	90.90	-2.9	19,798	-0.01%
2024/05/24	8	88.18	1	88.90	88.40	7	20,027	0.03%
2024/05/23	23	89.20	2	91.25	88.20	21	20,819	0.10%
2024/05/22	5	89.96	4	90.38	90.20	1	21,063	0.00%
2024/05/21	4	89.80	1.4	90.21	90.40	2.6	20,931	0.01%
2024/05/20	28.4	90.59	2	89.05	88.90	26.4	20,882	0.13%
2024/05/17	20.3	88.25	26.4	88.63	88.80	-6.1	20,657	-0.03%
2024/05/16	4	86.48	10.1	86.59	86.80	-6.1	20,698	-0.03%
2024/05/15	5.3	84.98	3	85.60	84.50	2.3	20,824	0.01%
2024/05/14	0	0.00	1	85.30	85.30	-1	20,731	0.00%
2024/05/13	3.6	84.96	0	0.00	85.40	3.6	20,670	0.02%
2024/05/10	2.5	85.68	3	85.00	86.00	-0.5	20,553	0.00%
2024/05/09	6	85.68	1	85.20	85.00	5	20,393	0.02%
2024/05/08	6.2	87.92	16	88.11	87.60	-9.8	20,163	-0.05%
2024/05/07	7	86.79	8.3	86.95	87.50	-1.3	20,025	-0.01%
2024/05/06	68	86.47	16	86.28	87.00	52	19,753	0.26%
2024/05/03	1.7	94.09	1	95.70	93.50	0.7	18,959	0.00%
2024/05/02	2.1	94.17	0	0.00	94.90	2.1	18,925	0.01%
2024/04/30	22.5	97.62	8	96.00	95.80	14.5	18,911	0.08%
2024/04/29	32.1	100.88	15	102.09	98.90	17.1	18,841	0.09%
2024/04/25	0	0.00	5.1	94.25	95.50	-5.1	18,334	-0.03%
2024/04/24	1.1	94.91	3	95.80	96.10	-1.9	18,466	-0.01%
2024/04/23	4.6	91.60	2	92.80	92.30	2.6	18,491	0.01%
2024/04/22	2.2	97.73	3	96.03	96.00	-0.8	18,322	0.00%
2024/04/19	2.5	99.42	3	99.00	99.00	-0.5	18,359	0.00%
2024/04/18	1	101.50	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	102.50	0	0.00	102.50	1	19,002	0.01%
2024/04/16	8.2	99.79	2	99.85	99.70	6.2	18,977	0.03%
2024/04/15	2.2	104.34	2	105.75	104.50	0.2	18,757	0.00%
2024/04/12	2	107.00	1	108.50	107.00	1	18,752	0.01%
2024/04/11	3	104.17	9	104.67	106.00	-6	18,679	-0.03%
2024/04/10	16	106.75	20	107.05	106.00	-4	18,704	-0.02%
2024/04/09	5	105.90	8	107.25	106.50	-3	18,632	-0.02%
2024/04/08	6	106.42	0	0.00	106.50	6	18,549	0.03%
2024/04/03	11.2	106.72	2	107.25	106.50	9.2	18,464	0.05%
2024/04/02	3	106.50	7	106.64	107.00	-4	18,465	-0.02%
2024/04/01	4	103.63	1	105.00	103.00	3	18,429	0.02%
2024/03/29	3	105.67	2	105.75	105.50	1	18,408	0.01%
2024/03/28	2	106.00	1	105.00	106.00	1	18,439	0.01%
2024/03/27	1	105.50	9	106.50	106.00	-8	18,424	-0.04%
2024/03/26	9	107.61	11	105.27	105.50	-2	18,444	-0.01%
2024/03/25	26.1	109.37	28	109.61	108.50	-1.9	18,375	-0.01%
2024/03/22	27	111.35	34	112.84	109.50	-7	18,301	-0.04%
2024/03/21	10	107.15	12	107.63	108.50	-2	17,838	-0.01%
2024/03/20	21	110.74	24.1	111.37	107.50	-3.1	17,869	-0.02%
2024/03/19	12	109.29	6	109.92	109.00	6	17,930	0.03%
2024/03/18	15	110.37	12	109.88	111.00	3	17,904	0.02%
2024/03/15	4.1	106.49	5	105.90	107.50	-0.9	17,491	-0.01%
2024/03/14	7	104.71	2	106.00	104.50	5	17,355	0.03%
2024/03/13	4	106.13	3	107.00	108.50	1	17,333	0.01%
2024/03/12	7.1	110.07	5	108.90	109.50	2.1	17,126	0.01%
2024/03/11	43	107.90	29	107.26	108.00	14	17,118	0.08%
2024/03/08	99	118.05	99.3	113.10	111.00	-0.3	16,932	0.00%
2024/03/07	29	111.57	33	114.56	116.50	-4	15,908	-0.03%
2024/03/06	21	102.36	26	101.31	106.00	-5	15,100	-0.03%
2024/03/05	9	95.72	5	96.14	97.40	4	14,648	0.03%
2024/03/04	7	96.00	12.1	94.88	96.00	-5.1	14,373	-0.04%
2024/03/01	4	90.03	4	90.18	89.50	0	14,081	0.00%
2024/02/29	0	0.00	1	88.30	88.80	-1	13,941	-0.01%
2024/02/27	5	89.68	8	89.85	89.50	-3	13,798	-0.02%
2024/02/26	11	90.91	9	90.41	89.50	2	13,672	0.01%
2024/02/23	9	96.61	34	97.66	94.80	-25	13,380	-0.19%
2024/02/22	8	91.51	24.1	91.57	93.50	-16.1	12,613	-0.13%
2024/02/21	9	87.01	10	87.55	87.50	-1	12,220	-0.01%
2024/02/20	12	87.42	3	87.50	87.50	9	12,236	0.07%
2024/02/19	15.1	88.45	8	87.70	87.70	7.1	12,184	0.06%
2024/02/16	3	89.90	2.4	89.24	90.00	0.6	12,467	0.01%
2024/02/15	2	84.80	6.6	85.58	85.40	-4.6	12,308	-0.04%
2024/02/05	1	82.00	0	0.00	82.20	1	12,360	0.01%
2024/02/02	1.3	82.63	3	82.07	82.20	-1.7	12,331	-0.01%
2024/02/01	10.3	83.07	4	82.70	82.70	6.3	12,397	0.05%
2024/01/31	6.3	83.96	0	0.00	84.00	6.3	12,471	0.05%
2024/01/29	1	83.10	1	83.80	83.80	0	12,818	0.00%
2024/01/26	0	0.00	2	82.20	82.90	-2	12,935	-0.02%
2024/01/25	3	82.33	2	83.05	82.20	1	12,996	0.01%
2024/01/24	1	82.20	1	82.60	82.10	0	13,011	0.00%
2024/01/23	2	82.60	12	82.69	82.10	-10	13,118	-0.08%
2024/01/22	1	82.70	28	83.53	84.10	-27	13,105	-0.21%
2024/01/19	8	81.39	6	81.97	81.30	2	13,040	0.02%
2024/01/18	4	79.83	13	79.98	79.70	-9	13,054	-0.07%
2024/01/17	9	78.80	53	77.48	77.20	-44	12,876	-0.34%
2024/01/16	65	78.21	3	78.63	78.60	62	12,943	0.48%
2024/01/15	10.1	77.53	1	76.50	77.70	9.1	13,031	0.07%
2024/01/12	6	76.00	0	76.30	75.60	6	13,705	0.04%
2024/01/11	9	78.90	9.1	77.90	78.00	-0.1	13,452	0.00%
2024/01/09	0	0.00	4	82.10	82.10	-4	13,594	-0.03%
2024/01/08	1	81.80	0.2	81.70	81.60	0.9	13,718	0.01%
2024/01/05	0	0.00	2	82.80	82.90	-2	13,813	-0.01%
2024/01/03	5	82.92	0	0.00	83.50	5	14,150	0.04%
2024/01/02	2	84.25	0	0.00	84.00	2	14,185	0.01%
2023/12/29	1.2	84.58	2	85.25	84.90	-0.8	14,190	-0.01%
2023/12/28	2.1	85.65	3	85.73	84.90	-0.9	14,308	-0.01%
2023/12/27	5	84.86	5	85.52	85.70	0	14,290	0.00%
2023/12/26	6	83.63	5	83.88	83.60	1	14,317	0.01%
2023/12/25	3	83.20	4	83.35	83.50	-1	14,444	-0.01%
2023/12/22	1	83.10	0	0.00	83.60	1	14,493	0.01%
2023/12/21	11	83.72	1	83.30	83.40	10	14,491	0.07%
2023/12/20	10	85.30	0	0.00	85.40	10	14,549	0.07%
2023/12/19	13	85.10	59	85.14	84.20	-46	14,821	-0.31%
2023/12/18	15	85.68	2	85.85	85.40	13	15,115	0.09%
2023/12/15	18	92.18	9	90.70	89.00	9	15,566	0.06%
2023/12/14	54	93.96	8	94.60	93.50	46	15,614	0.29%
2023/12/13	7	88.84	13	88.03	89.50	-6	15,275	-0.04%
2023/12/12	6	85.47	12.2	85.21	85.90	-6.2	15,422	-0.04%
2023/12/11	4	82.95	1	82.70	83.20	3	15,458	0.02%
2023/12/08	5	83.80	0.2	83.70	83.30	4.8	15,508	0.03%
2023/12/06	5.1	86.50	8.2	84.91	86.50	-3.2	15,536	-0.02%
2023/12/05	1	83.70	2.1	83.54	83.10	-1.1	15,445	-0.01%
2023/12/04	2.1	83.76	2	84.25	84.20	0.1	15,595	0.00%
2023/12/01	1	82.80	1.5	82.57	82.80	-0.5	15,713	0.00%
2023/11/30	1.2	81.27	6.3	82.31	82.80	-5.1	15,863	-0.03%
2023/11/29	2.5	82.34	1.2	83.30	81.40	1.3	15,901	0.01%
2023/11/28	1	83.20	1.2	81.88	83.00	-0.2	15,941	0.00%
2023/11/27	0.2	81.20	0.5	81.08	80.80	-0.3	16,119	0.00%
2023/11/24	0.1	81.70	1.3	81.82	81.50	-1.2	16,501	-0.01%
2023/11/23	1	82.10	6.1	82.32	82.10	-5.1	16,815	-0.03%
2023/11/22	1.2	81.87	0.2	81.60	81.60	1	17,409	0.01%
2023/11/21	5.6	83.47	9	83.43	82.70	-3.4	18,374	-0.02%
2023/11/20	10	83.18	3	83.67	83.10	7	19,793	0.04%
2023/11/17	1.2	85.10	4	85.13	85.10	-2.9	21,120	-0.01%
2023/11/16	3	84.00	5	84.06	84.20	-2	21,866	-0.01%
2023/11/15	33.2	85.83	20.2	86.38	83.80	13	21,919	0.06%
2023/11/14	7.1	87.84	8	88.03	88.00	-1	21,631	0.00%
2023/11/13	15	85.59	26	86.17	86.70	-11	21,514	-0.05%
2023/11/10	4	82.25	2	82.00	81.90	2	21,272	0.01%
2023/11/09	5.1	83.84	5	83.84	83.80	0.1	21,402	0.00%
2023/11/08	3	83.40	18	83.13	83.30	-15	21,354	-0.07%
2023/11/07	3	82.50	0	0.00	82.70	3	21,273	0.01%
2023/11/06	7	81.97	12.3	83.08	83.40	-5.3	21,321	-0.02%
2023/11/03	12	80.04	11	80.30	80.70	1	21,127	0.00%
2023/11/02	1	79.70	11	79.33	79.70	-10	21,266	-0.05%
2023/11/01	16	76.43	2	76.05	76.40	14	21,543	0.06%
2023/10/31	10	78.28	5	77.60	76.30	5	21,610	0.02%
2023/10/30	2	79.30	20	78.98	79.50	-18	21,667	-0.08%
2023/10/27	15	78.30	10.2	78.57	77.40	4.8	21,895	0.02%
2023/10/26	9	79.46	2.1	79.55	79.60	7	21,955	0.03%
2023/10/25	4.1	82.70	4	82.90	82.00	0.1	21,828	0.00%
2023/10/24	10	83.99	9	83.31	83.10	1	21,873	0.00%
2023/10/23	11.1	84.64	10	84.05	82.70	1.1	21,761	0.01%
2023/10/20	16	86.19	18.2	86.03	86.30	-2.2	21,715	-0.01%
2023/10/19	5.1	82.43	12	84.06	84.90	-6.9	21,159	-0.03%
2023/10/18	10.2	81.29	6	81.58	81.50	4.2	21,065	0.02%
2023/10/17	11.3	83.51	8	83.55	82.80	3.3	20,917	0.02%
2023/10/16	16.3	81.02	14	81.90	81.80	2.3	20,873	0.01%
2023/10/13	7.1	82.57	12	82.78	83.10	-4.9	21,495	-0.02%
2023/10/12	19	81.06	36	80.91	81.00	-17	22,051	-0.08%
2023/10/11	2	79.05	12	79.53	80.20	-10	22,115	-0.05%
2023/10/06	3	78.23	2	79.10	77.70	1	22,640	0.00%
2023/10/05	1.1	77.77	5	78.18	78.50	-3.9	23,044	-0.02%
2023/10/04	7	76.29	2	76.85	76.70	5	23,162	0.02%
2023/10/03	1	78.10	1	78.50	78.10	0	23,147	0.00%
2023/10/02	1	78.80	13	77.66	78.80	-12	23,387	-0.05%
2023/09/28	3.2	76.63	0	0.00	76.00	3.2	23,479	0.01%
2023/09/27	4.1	77.18	4	76.70	77.60	0.1	23,476	0.00%
2023/09/26	13.1	78.65	6	77.68	77.10	7.1	23,741	0.03%
2023/09/25	3.1	77.95	7	78.26	77.60	-3.9	23,932	-0.02%
2023/09/22	13	76.66	20	76.65	77.50	-7	23,834	-0.03%
2023/09/21	117	74.52	121.4	73.84	74.60	-4.4	23,640	-0.02%	大買/大賣/
2023/09/20	61	78.74	37	79.21	76.80	24	23,288	0.10%
2023/09/19	11	80.28	181	80.89	81.00	-170	22,863	-0.74%	大賣/鉅額交易
2023/09/18	28	79.61	20	80.03	79.60	8	22,663	0.04%
2023/09/15	17.1	79.41	33	80.37	80.90	-16	22,578	-0.07%
2023/09/14	15.2	78.40	8	77.99	78.00	7.2	22,160	0.03%
2023/09/13	167	77.80	5	77.00	76.80	162	21,988	0.74%	大買/鉅額交易
2023/09/12	1.2	76.86	3.2	77.51	78.10	-2.1	22,134	-0.01%
2023/09/11	7.1	76.87	1	77.10	76.90	6.1	22,150	0.03%
2023/09/08	4	78.60	13	78.50	79.00	-9	22,392	-0.04%
2023/09/07	6	79.70	14	78.40	78.90	-8	22,961	-0.03%
2023/09/06	3	78.87	3.2	78.75	79.80	-0.2	22,835	0.00%
2023/09/05	14	77.71	0.1	78.10	78.20	13.9	22,768	0.06%
2023/09/04	5	76.96	11	77.35	77.90	-6	22,703	-0.03%
2023/09/01	7	75.60	0	0.00	75.80	7	22,643	0.03%
2023/08/31	5	76.58	3	76.93	76.80	2	22,620	0.01%
2023/08/30	35.1	78.13	29	77.59	77.20	6.1	22,525	0.03%
2023/08/29	24	74.94	29	75.44	75.10	-5	22,336	-0.02%
2023/08/28	16	77.65	22	76.77	75.40	-6	22,158	-0.03%
2023/08/25	14.3	80.28	28.2	80.39	79.50	-13.9	21,702	-0.06%
2023/08/24	43	80.18	31	78.64	78.50	12	20,917	0.06%
2023/08/23	23	73.48	53	74.82	76.00	-30	19,945	-0.15%
2023/08/22	45	67.75	11	67.96	69.10	34	19,126	0.18%
2023/08/21	0.3	64.20	7	64.20	64.30	-6.8	18,387	-0.04%
2023/08/18	5.1	62.50	14	62.79	62.00	-8.9	18,314	-0.05%
2023/08/17	3	64.80	0	0.00	64.90	3	18,163	0.02%
2023/08/16	14	64.53	0	0.00	65.00	14	18,000	0.08%
2023/08/15	0.3	63.94	11	63.88	63.80	-10.8	17,878	-0.06%
2023/08/14	2	61.70	2	61.60	61.50	0	17,739	0.00%
2023/08/11	2	62.10	1	62.10	62.10	1	17,691	0.01%
2023/08/10	8.2	62.20	7	61.94	61.10	1.2	17,648	0.01%
2023/08/09	2	64.55	2	65.35	64.50	0	17,482	0.00%
2023/08/08	7	65.06	18	64.91	65.30	-11	17,322	-0.06%
2023/08/07	4	63.98	19	63.31	64.70	-15	17,058	-0.09%
2023/08/04	6	59.45	0	0.00	60.40	6	16,655	0.04%
2023/08/02	3.1	60.28	9	60.59	60.70	-5.9	16,548	-0.04%
2023/08/01	15.2	61.29	15	60.47	61.60	0.2	16,412	0.00%
2023/07/31	9	63.42	18	64.41	63.00	-9	16,060	-0.06%
2023/07/28	4	63.45	7	63.00	64.00	-3	15,798	-0.02%
2023/07/27	12.1	62.35	5	62.72	62.50	7.1	15,633	0.05%
2023/07/26	11.1	62.56	0	0.00	62.30	11.1	15,534	0.07%
2023/07/25	26	63.47	18	63.42	63.00	8	15,476	0.05%
2023/07/24	21	65.15	12	65.51	64.80	9	15,306	0.06%
2023/07/21	18	63.68	22	63.06	64.70	-4	15,096	-0.03%
2023/07/20	10	63.11	4	63.15	63.40	6	15,003	0.04%
2023/07/19	17	63.92	13.1	64.71	63.90	3.9	14,952	0.03%
2023/07/18	20	64.39	17	63.51	63.60	3	14,739	0.02%
2023/07/17	11.1	64.94	17	65.03	65.80	-5.9	13,989	-0.04%
2023/07/14	17	59.49	11	59.27	60.10	6	13,234	0.05%
2023/07/13	16	61.37	21	60.87	60.30	-5	13,086	-0.04%
2023/07/12	7	61.94	10	61.31	62.20	-3	12,423	-0.02%
2023/07/11	3	59.27	0	0.00	59.40	3	11,960	0.03%
2023/07/10	3	59.00	7	59.40	59.20	-4	11,789	-0.03%
2023/07/07	10	60.19	3	60.33	59.50	7	11,658	0.06%
2023/07/06	12	59.72	13	59.88	59.50	-1	11,377	-0.01%
2023/07/05	10.2	60.28	13	60.42	60.00	-2.9	11,170	-0.03%
2023/07/04	18	61.16	14	61.55	61.30	4	10,970	0.04%
2023/07/03	15	59.14	16	59.31	59.40	-1	10,633	-0.01%
2023/06/30	7	56.11	8	56.50	57.00	-1	10,402	-0.01%
2023/06/29	10	56.29	12	56.58	56.40	-2	10,391	-0.02%
2023/06/28	5	57.16	6	57.07	57.10	-1	10,290	-0.01%
2023/06/27	5	57.50	23	57.50	57.00	-18	10,221	-0.18%
2023/06/26	11	57.03	23	56.67	57.50	-12	10,041	-0.12%
2023/06/21	30	55.77	6	55.48	55.90	24	9,946	0.24%
2023/06/20	1	55.70	7	55.89	55.80	-6	9,959	-0.06%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	6	56.13	12	56.33	56.50	-6	10,192	-0.06%
2023/06/15	22	56.67	18	56.75	57.00	4	10,106	0.04%
2023/06/14	4	58.03	16	58.13	57.10	-12	10,192	-0.12%
2023/06/13	34	57.10	21	57.10	57.40	13	9,971	0.13%
2023/06/12	1	54.10	12	54.63	54.30	-11	9,523	-0.12%
2023/06/09	16	54.10	7	54.26	54.30	9	9,602	0.09%
2023/06/08	9	53.50	7.3	53.21	54.00	1.7	9,694	0.02%
2023/06/07	2	54.20	2	54.00	54.00	0	9,898	0.00%
2023/06/06	0	53.90	0	0.00	54.00	0	10,154	0.00%
2023/06/05	8	53.53	43	53.53	53.20	-35	10,219	-0.34%
2023/06/02	33	53.12	17	54.02	54.20	16	10,214	0.16%
2023/06/01	12	52.53	1	52.70	52.40	11	10,221	0.11%
2023/05/31	9	53.67	4	53.48	54.00	5	10,527	0.05%
2023/05/30	5	53.80	9	53.76	53.90	-4	10,350	-0.04%
2023/05/29	8.2	53.60	18	54.00	53.70	-9.9	10,133	-0.10%
2023/05/26	24	50.80	36	50.24	51.10	-12	9,625	-0.12%
2023/05/25	0	0.00	1.7	48.07	48.05	-1.7	9,130	-0.02%
2023/05/24	10	47.40	13	47.16	47.50	-3	9,076	-0.03%
2023/05/23	0	0.00	2	46.95	46.80	-2	9,030	-0.02%
2023/05/22	0	0.00	2	46.80	46.80	-2	9,023	-0.02%
2023/05/19	5	46.90	0	0.00	46.80	5	9,029	0.06%
2023/05/18	2	46.95	5	46.85	46.85	-3	9,064	-0.03%
2023/05/16	1	45.95	1	46.00	45.75	0	9,111	0.00%
2023/05/15	2	45.63	0	0.00	45.70	2	9,103	0.02%
2023/05/12	0.2	45.70	0	0.00	45.65	0.2	9,124	0.00%
2023/05/11	0	0.00	1	45.90	45.50	-1	9,170	-0.01%
2023/05/09	0.2	45.65	0	0.00	45.30	0.2	9,144	0.00%
2023/05/08	8.2	46.40	0	0.00	45.80	8.2	9,093	0.09%
2023/05/05	0	0.00	1	46.90	46.75	-1	9,065	-0.01%
2023/05/04	0	0.00	4	46.73	46.80	-4	9,252	-0.04%
2023/05/02	1.4	46.55	0	0.00	46.50	1.4	9,317	0.01%
2023/04/28	1.1	46.95	5.3	47.09	47.00	-4.2	9,355	-0.04%
2023/04/27	0.2	46.25	2	45.80	46.20	-1.9	9,239	-0.02%
2023/04/25	5	45.20	6.2	45.41	45.00	-1.2	9,014	-0.01%
2023/04/24	0	0.00	1	46.20	46.20	-1	8,867	-0.01%
2023/04/21	2	46.10	2	46.08	46.00	0	8,746	0.00%
2023/04/20	0.4	46.26	1	46.45	46.00	-0.6	8,642	-0.01%
2023/04/19	1.1	45.97	0	0.00	46.15	1.1	8,586	0.01%
2023/04/18	17	46.13	3	46.08	46.00	14	8,503	0.16%
2023/04/17	18	46.69	9	46.49	46.65	9	8,340	0.11%
2023/04/14	1.6	47.64	5	47.85	47.55	-3.4	8,111	-0.04%
2023/04/13	5.5	48.16	1	47.90	47.80	4.5	8,039	0.06%
2023/04/12	1	48.75	0.4	48.69	48.60	0.6	7,993	0.01%
2023/04/11	4	48.60	1	48.25	48.60	3	7,987	0.04%
2023/04/10	0.2	48.10	1	48.10	48.20	-0.8	7,934	-0.01%
2023/04/07	0.7	48.85	0	0.00	48.40	0.7	7,887	0.01%
2023/04/06	0.3	48.35	60	48.25	48.80	-59.7	7,846	-0.76%
2023/03/31	6.3	49.06	0.4	48.90	48.50	5.9	7,815	0.08%
2023/03/30	2.3	48.67	0.1	47.90	48.70	2.2	7,833	0.03%
2023/03/29	23.1	47.66	0	0.00	47.70	23.1	7,854	0.29%
2023/03/28	0	0.00	5	48.30	48.50	-5	7,922	-0.06%
2023/03/27	4.7	48.61	4	48.53	48.90	0.7	8,028	0.01%
2023/03/24	3	49.43	0	0.00	49.20	3	8,079	0.04%
2023/03/23	0	0.00	17	49.25	49.80	-17	8,046	-0.21%
2023/03/22	7	48.96	1	49.05	48.95	6	7,921	0.08%
2023/03/21	11	49.32	5	49.09	49.55	6	7,808	0.08%
2023/03/20	2	49.40	3	49.92	49.55	-1	7,610	-0.01%
2023/03/17	13	49.37	2	49.13	49.30	11	7,410	0.15%
2023/03/16	4	48.36	3.1	47.79	48.35	0.9	7,171	0.01%
2023/03/15	1.1	48.51	5	48.76	48.85	-3.9	7,037	-0.06%
2023/03/14	3.3	47.84	4.2	47.74	47.65	-0.9	6,858	-0.01%
2023/03/13	2	47.30	2	46.85	47.75	0	6,668	0.00%
2023/03/10	18	48.02	15	47.44	46.95	3	6,453	0.05%
2023/03/09	11.2	48.87	7	48.46	48.90	4.2	6,149	0.07%
2023/03/08	0	0.00	10	47.28	47.45	-10	5,771	-0.17%
2023/03/07	1	46.00	2.5	46.42	46.75	-1.5	5,559	-0.03%
2023/03/06	0.1	45.95	14	45.99	46.15	-13.9	5,396	-0.26%
2023/03/03	86	45.20	109.3	45.27	45.20	-23.3	5,146	-0.45%	大賣/
2023/03/02	0	0.00	2.5	42.45	42.45	-2.5	4,671	-0.05%
2023/03/01	0	0.00	5.4	42.21	42.40	-5.4	4,643	-0.12%
2023/02/24	0.3	41.78	0.2	41.85	41.85	0.2	4,625	0.00%
2023/02/23	0.4	41.55	1.2	41.08	41.50	-0.7	4,586	-0.02%
2023/02/21	0	0.00	5	40.65	40.75	-5	4,560	-0.11%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/16	1.5	40.97	11	40.81	40.80	-9.6	4,819	-0.20%
2023/02/15	0	0.00	8	40.76	40.90	-8	4,838	-0.17%
2023/02/14	2	40.15	0	0.00	40.20	2	4,785	0.04%
2023/02/13	10	40.14	20.7	40.10	40.35	-10.7	4,865	-0.22%
2023/02/10	0	0.00	3	39.90	39.90	-3	4,933	-0.06%
2023/02/09	0	0.00	1	40.13	40.05	-1	4,944	-0.02%
2023/02/08	30	40.40	10.3	40.35	40.15	19.8	4,924	0.40%
2023/02/06	0.3	39.75	0	39.75	39.80	0.2	4,887	0.00%
2023/02/03	10	39.65	0	0.00	40.25	10	4,884	0.21%
2023/02/02	0	0.00	18	39.98	39.60	-18	4,861	-0.37%
2023/02/01	0	0.00	12	38.65	38.75	-12	4,697	-0.26%
2023/01/31	0	0.00	18	38.16	38.30	-18	4,729	-0.38%
2023/01/30	0	0.00	7	38.00	37.95	-7	4,709	-0.15%
2023/01/17	0	0.00	15	37.23	37.15	-15	4,612	-0.33%
2023/01/16	0	0.00	0.2	37.10	37.20	-0.2	4,617	0.00%
2023/01/12	5	37.15	1	37.20	37.10	4	4,774	0.08%
2023/01/11	1	37.40	15	37.25	37.40	-14	4,821	-0.29%
2023/01/10	30	37.30	0	0.00	37.40	30	4,888	0.61%
2023/01/09	0	0.00	0.2	37.20	37.45	-0.2	4,950	0.00%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2023/01/05	0	0.00	1	36.60	36.55	-1	5,056	-0.02%
2023/01/03	0	0.00	2.4	36.58	36.60	-2.4	5,271	-0.05%
2022/12/30	0	0.00	0.4	36.25	36.20	-0.4	5,300	-0.01%
2022/12/28	3.8	35.94	0	0.00	36.10	3.8	5,527	0.07%
2022/12/27	1.9	36.55	0.4	36.60	36.55	1.5	5,584	0.03%
2022/12/26	0	0.00	65	36.16	36.40	-65	5,674	-1.15%
2022/12/23	1.9	36.41	0	0.00	36.40	1.9	5,789	0.03%
2022/12/21	0	0.00	1.3	37.01	36.50	-1.3	5,838	-0.02%
2022/12/20	0.5	37.40	0	0.00	36.65	0.5	5,821	0.01%
2022/12/19	0	0.00	2	37.35	37.50	-2	5,874	-0.03%
2022/12/16	0	0.00	1	36.70	37.15	-1	5,825	-0.02%
2022/12/15	1.5	36.83	50	36.85	36.85	-48.5	5,775	-0.84%
2022/12/14	0.3	36.45	2	36.38	36.45	-1.8	5,873	-0.03%
2022/12/13	0	0.00	1	36.20	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	1	36.05	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	50	35.60	35.60	-50	6,252	-0.80%
2022/12/07	1	35.00	0	0.00	35.10	1	6,322	0.02%
2022/12/06	0	0.00	1	36.05	35.75	-1	6,284	-0.02%
2022/12/02	11	36.50	2	36.65	36.40	9	6,261	0.14%
2022/12/01	1	36.20	0	0.00	36.20	1	6,273	0.02%
2022/11/25	50	35.05	5	35.20	35.05	45	6,495	0.69%
2022/11/23	1	35.35	1	35.55	35.25	0	6,578	0.00%
2022/11/18	2	35.80	4	36.06	35.95	-2	6,581	-0.03%
2022/11/16	1	36.00	1	36.00	35.90	0	6,553	0.00%
2022/11/15	1	35.45	1	35.50	35.45	0	6,497	0.00%
2022/11/11	10	34.75	3	34.73	34.45	7	6,433	0.11%
2022/11/10	1	33.80	0	0.00	33.95	1	6,385	0.02%
2022/11/09	5	33.80	0	0.00	33.85	5	6,445	0.08%
2022/11/08	0	0.00	3	33.77	33.20	-3	6,452	-0.05%
2022/11/04	0	0.00	9	33.17	33.20	-9	6,532	-0.14%
2022/11/03	0	0.00	2	33.20	33.10	-2	6,646	-0.03%
2022/11/02	0	0.00	1.5	33.18	33.15	-1.5	6,894	-0.02%
2022/11/01	0.5	32.90	10	32.90	32.90	-9.5	7,026	-0.14%
2022/10/31	0	0.00	12	32.66	32.70	-12	7,046	-0.17%
2022/10/28	0	0.00	2	32.13	32.05	-2	7,048	-0.03%
2022/10/27	2	32.40	9	32.64	32.85	-7	7,087	-0.10%
2022/10/25	5	31.87	0	0.00	31.50	5	7,057	0.07%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/14	12	31.08	7	31.13	31.15	5	7,343	0.07%
2022/10/13	1	29.70	0	0.00	29.70	1	7,549	0.01%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.20	0	0.00	30.30	1	7,766	0.01%
2022/10/06	11	31.51	6	31.60	31.50	5	7,823	0.06%
2022/10/05	4	32.19	0	0.00	32.15	4	7,841	0.05%
2022/10/04	8	31.18	17	31.10	31.30	-9	7,833	-0.11%
2022/10/03	7	30.40	8	30.41	30.55	-1	7,941	-0.01%
2022/09/30	6.3	30.45	0	0.00	30.80	6.3	7,980	0.08%
2022/09/29	2	30.90	5	31.25	31.20	-3	8,007	-0.04%
2022/09/28	15.3	31.58	21	31.25	31.10	-5.7	8,074	-0.07%
2022/09/27	4	31.49	0	0.00	31.80	4	8,040	0.05%
2022/09/26	22.4	32.54	10	32.55	31.80	12.4	8,076	0.15%
2022/09/23	23	34.04	0	0.00	33.95	23	7,965	0.29%
2022/09/20	0	0.00	7	35.27	34.95	-7	7,799	-0.09%
2022/09/19	5	35.04	2	35.00	35.20	3	7,699	0.04%
2022/09/16	7	34.85	0	0.00	35.45	7	7,683	0.09%
2022/09/15	7.7	35.63	0	0.00	35.45	7.7	7,573	0.10%
2022/09/14	10.1	35.60	0	0.00	35.60	10.1	7,649	0.13%
2022/09/13	15	36.22	0	0.00	36.20	15	7,686	0.20%
2022/09/12	13	36.27	2	36.40	36.15	11	7,749	0.14%
2022/09/08	2	36.00	0	0.00	36.00	2	7,818	0.03%
2022/09/07	10	35.25	15	35.16	35.40	-5	7,840	-0.06%
2022/09/06	10	35.99	4	35.93	35.75	6	7,859	0.08%
2022/09/05	5	36.31	4	36.33	36.20	1	7,856	0.01%
2022/09/02	2	36.48	10.5	36.41	36.40	-8.5	7,897	-0.11%
2022/09/01	3	37.05	8	36.93	36.80	-5	7,833	-0.06%
2022/08/31	0	0.00	1	37.43	37.35	-1	7,789	-0.01%
2022/08/30	6	37.07	0.5	37.20	37.05	5.5	7,831	0.07%
2022/08/26	7.3	37.97	0	0.00	37.85	7.3	7,830	0.09%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	6	37.61	0	0.00	37.55	6	7,832	0.08%
2022/08/23	2	37.70	0	0.00	37.60	2	7,886	0.03%
2022/08/22	3.5	38.22	0.5	38.20	38.20	3	7,937	0.04%
2022/08/19	10	38.20	0	0.00	38.20	10	7,942	0.13%
2022/08/18	54	37.46	1	37.70	37.45	53	7,931	0.67%
2022/08/17	1	37.85	0.5	37.95	37.75	0.5	7,956	0.01%
2022/08/16	11	38.24	0	0.00	38.05	11	7,921	0.14%
2022/08/15	21.3	37.96	2.1	38.14	38.00	19.2	7,870	0.24%
2022/08/12	6	37.63	0.5	37.60	37.70	5.5	7,844	0.07%
2022/08/11	0	0.00	1	37.30	37.20	-1	7,930	-0.01%
2022/08/10	2	36.83	1	36.93	36.65	1	7,926	0.01%
2022/08/09	6.1	37.86	0	0.00	37.25	6.1	7,859	0.08%
2022/08/08	19	38.63	1	38.70	38.70	18	7,656	0.24%
2022/08/05	5	39.85	0	0.00	40.00	5	7,564	0.07%
2022/08/04	1	39.30	1	39.30	39.60	0	7,623	0.00%
2022/08/02	3	38.50	3	38.87	39.05	0	7,768	0.00%
2022/08/01	6.3	38.94	0	0.00	39.15	6.3	8,114	0.08%
2022/07/29	1	38.95	2	38.95	39.25	-1	8,190	-0.01%
2022/07/28	0.5	39.00	20.9	39.04	39.10	-20.4	8,200	-0.25%
2022/07/27	0	0.00	4	38.63	38.75	-4	8,177	-0.05%
2022/07/26	5	38.14	1.6	38.56	37.90	3.4	8,113	0.04%
2022/07/25	1	38.40	0.5	38.45	38.50	0.5	8,077	0.01%
2022/07/22	19.5	38.62	2.5	38.56	38.70	17	8,068	0.21%
2022/07/21	37	38.07	1.5	37.97	38.25	35.5	7,973	0.45%
2022/07/20	2	40.90	8.5	40.71	40.60	-6.5	7,694	-0.08%
2022/07/19	0	0.00	4.5	39.70	39.85	-4.5	7,433	-0.06%
2022/07/18	1	39.00	6.5	38.95	39.00	-5.5	7,236	-0.08%
2022/07/15	0	0.00	2.5	37.74	38.00	-2.5	7,105	-0.04%
2022/07/14	1	37.00	0.5	36.40	37.25	0.5	7,012	0.01%
2022/07/13	7	36.31	1.5	36.37	36.40	5.5	6,896	0.08%
2022/07/12	4.1	36.61	0.5	36.35	36.10	3.6	6,742	0.05%
2022/07/11	2	37.90	1.5	39.88	37.60	0.5	6,654	0.01%
2022/07/08	11	37.59	0	0.00	37.60	11	6,479	0.17%
2022/07/06	5	36.54	1	37.00	35.90	4	6,321	0.06%
2022/07/05	4	37.99	1	37.60	37.80	3	6,245	0.05%
2022/07/04	5	38.32	0	0.00	37.30	5	6,246	0.08%
2022/07/01	5.5	38.85	0.5	40.10	39.85	5	6,183	0.08%
2022/06/30	8	39.81	0.5	40.00	40.00	7.5	6,221	0.12%
2022/06/29	2	40.70	40.6	40.99	40.80	-38.6	6,121	-0.63%
2022/06/27	20	42.03	0	0.00	41.95	20	6,066	0.33%
2022/06/24	11	42.23	0.8	41.64	41.55	10.2	6,058	0.17%
2022/06/23	20.5	42.35	2	42.45	42.00	18.5	5,984	0.31%
2022/06/22	3	43.63	5	44.15	42.90	-2	5,944	-0.03%
2022/06/21	2	44.85	1.6	44.84	44.80	0.4	5,880	0.01%
2022/06/20	2.1	44.53	0	0.00	43.65	2.1	5,863	0.04%
2022/06/17	1.1	45.08	0	0.00	45.10	1.1	5,805	0.02%
2022/06/16	2.7	46.14	0	0.00	45.60	2.7	5,731	0.05%
2022/06/15	0.5	46.00	0.5	45.98	45.70	0	5,678	0.00%
2022/06/14	0.4	45.75	3	45.92	46.45	-2.6	5,638	-0.05%
2022/06/13	3	45.75	8	45.50	45.75	-5	5,585	-0.09%
2022/06/10	0.7	46.05	0	0.00	46.10	0.7	5,513	0.01%
2022/06/09	3	46.07	17	46.09	46.10	-14	5,542	-0.25%
2022/06/08	1.6	45.72	11.3	45.91	46.10	-9.7	5,564	-0.17%
2022/06/07	0.3	46.10	1.3	45.81	45.85	-1	5,540	-0.02%
2022/06/06	0.6	45.93	0.5	45.69	45.75	0.1	5,547	0.00%
2022/06/01	10.3	45.76	11.3	45.68	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	2	45.50	45.85	-2	5,703	-0.04%
2022/05/30	5	45.30	7.3	45.10	45.30	-2.3	5,623	-0.04%
2022/05/27	0.3	43.90	2	44.30	44.30	-1.7	5,510	-0.03%
2022/05/26	1.6	44.06	2.3	44.24	43.75	-0.7	5,481	-0.01%
2022/05/25	0.5	44.14	1.5	44.42	44.30	-1	5,490	-0.02%
2022/05/24	1.3	44.09	0.2	44.10	44.30	1.1	5,477	0.02%
2022/05/23	0.2	44.05	0.3	44.15	44.10	-0.1	5,464	0.00%
2022/05/20	13	44.30	0	0.00	44.20	13	5,485	0.24%
2022/05/19	1.4	44.19	7.3	44.45	44.60	-5.9	5,437	-0.11%
2022/05/18	2.7	44.12	18.5	44.07	43.90	-15.8	5,257	-0.30%
2022/05/17	0.5	43.42	7.4	43.57	43.75	-6.9	5,250	-0.13%
2022/05/16	5.6	43.14	1.3	43.27	43.10	4.3	5,274	0.08%
2022/05/13	0	0.00	21	42.59	42.85	-21	5,329	-0.39%
2022/05/12	2.5	42.64	2	42.88	42.30	0.5	5,374	0.01%
2022/05/11	11.4	43.01	1	42.95	42.95	10.4	5,321	0.19%
2022/05/10	0.2	43.10	6	43.03	43.50	-5.8	5,294	-0.11%
2022/05/09	5	43.32	17.2	43.52	42.90	-12.2	5,261	-0.23%
2022/05/06	0	0.00	9	41.82	41.95	-9	5,033	-0.18%
2022/05/05	0	0.00	2.5	41.23	41.45	-2.5	5,087	-0.05%
2022/05/04	2	40.60	1	41.10	40.30	1	5,082	0.02%
2022/05/03	0.2	40.80	0.3	40.70	40.95	-0.1	5,139	0.00%
2022/04/29	4	41.08	1	41.45	40.45	3	5,298	0.06%
2022/04/28	1	40.75	2	40.73	40.75	-1	5,426	-0.02%
2022/04/27	0	0.00	80	39.25	40.00	-80	5,568	-1.44%
2022/04/26	2	40.25	0	0.00	40.05	2	5,716	0.03%
2022/04/25	2.2	40.22	0	0.00	40.15	2.2	6,094	0.04%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	0.2	41.25	0	0.00	41.05	0.2	6,726	0.00%
2022/04/20	9.2	41.11	0	0.00	41.20	9.2	7,050	0.13%
2022/04/19	1	41.20	0.5	41.25	41.25	0.5	7,090	0.01%
2022/04/18	1	40.75	0	0.00	40.80	1	7,145	0.01%
2022/04/15	2	40.75	10	40.80	40.80	-8	7,203	-0.11%
2022/04/13	3	41.15	1	41.10	41.35	2	7,489	0.03%
2022/04/12	2	40.63	0	0.00	40.80	2	7,539	0.03%
2022/04/11	4	40.83	0	0.00	40.60	4	7,536	0.05%
2022/04/08	4	41.11	0	0.00	41.00	4	7,539	0.05%
2022/04/07	3	40.60	0	0.00	40.40	3	7,544	0.04%
2022/04/06	4	41.00	6	41.10	41.00	-2	7,518	-0.03%
2022/04/01	11	42.10	0	0.00	42.20	11	7,436	0.15%
2022/03/30	1	42.95	10	43.00	42.95	-9	7,464	-0.12%
2022/03/29	1	42.85	1	43.10	42.75	0	7,520	0.00%
2022/03/28	1	42.55	11	42.92	43.00	-10	7,552	-0.13%
2022/03/25	1	43.40	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.05	1	43.25	43.35	0	7,553	0.00%
2022/03/23	2	43.05	0	0.00	43.00	2	7,577	0.03%
2022/03/17	20	42.38	0	0.00	42.60	20	7,608	0.26%
2022/03/16	0	0.00	6	42.19	42.25	-6	7,664	-0.08%
2022/03/15	2	42.10	5	42.45	42.10	-3	7,758	-0.04%
2022/03/14	20	42.65	1	42.75	43.05	19	7,849	0.24%
2022/03/10	1	42.50	0	0.00	42.45	1	8,067	0.01%
2022/03/08	1	41.50	0	0.00	41.95	1	8,125	0.01%
2022/03/07	1	42.00	0	0.00	41.95	1	8,102	0.01%
2022/03/04	1	43.90	0	0.00	43.90	1	8,164	0.01%
2022/03/02	0	0.00	30	43.65	43.60	-30	8,265	-0.36%
2022/03/01	5	43.75	23	43.85	43.85	-18	8,275	-0.22%
2022/02/25	5	43.40	0	0.00	43.50	5	8,379	0.06%
2022/02/24	1	42.60	4	43.40	42.75	-3	8,484	-0.04%
2022/02/22	4	43.34	0.1	43.25	43.10	3.9	8,781	0.04%
2022/02/18	3	44.15	0	0.00	44.15	3	9,131	0.03%
2022/02/17	1	44.60	2	44.20	44.10	-1	9,325	-0.01%
2022/02/15	0	0.00	0	43.65	43.55	0	9,336	0.00%
2022/02/14	14	43.35	2	43.25	43.30	12	9,283	0.13%
2022/02/11	3	44.45	5	44.26	44.40	-2	9,287	-0.02%
2022/02/10	4	44.50	7	44.67	44.55	-3	9,345	-0.03%
2022/02/09	2.1	44.20	0	0.00	44.15	2.1	9,452	0.02%
2022/02/08	6	43.80	0	0.00	43.90	6	9,519	0.06%
2022/02/07	1	44.90	0	0.00	44.05	1	9,492	0.01%
2022/01/26	16	45.26	14	44.88	44.80	2	9,626	0.02%
2022/01/25	6	45.73	51	45.75	45.30	-45	9,594	-0.47%
2022/01/24	10	45.11	15	45.82	45.85	-5	9,536	-0.05%
2022/01/21	9	46.13	18.7	46.00	46.10	-9.7	9,462	-0.10%
2022/01/20	8	47.08	10	46.99	46.70	-2	9,371	-0.02%
2022/01/19	12	47.04	15	47.17	47.20	-3	9,285	-0.03%
2022/01/18	18	47.02	20.4	47.22	47.05	-2.4	9,156	-0.03%
2022/01/17	7	45.49	36.2	45.99	46.90	-29.2	8,785	-0.33%
2022/01/14	19	45.49	13	44.71	44.40	6	8,478	0.07%
2022/01/13	10	44.79	23	45.10	45.45	-13	8,344	-0.16%
2022/01/12	5	44.03	0	0.00	44.05	5	8,048	0.06%
2022/01/11	9	44.45	11	44.52	44.45	-2	8,062	-0.02%
2022/01/10	5	44.57	5	44.44	44.30	0	8,080	0.00%
2022/01/07	13	44.92	10	45.07	44.65	3	8,121	0.04%
2022/01/06	10	44.33	21	44.45	44.25	-11	7,967	-0.14%
2022/01/05	9	44.72	7	44.79	44.85	2	8,068	0.02%
2022/01/04	7	44.68	3	44.62	44.50	4	8,123	0.05%
2022/01/03	30	45.01	5.1	45.34	44.55	24.9	8,241	0.30%
2021/12/30	3	44.58	9.1	44.76	44.80	-6.1	8,248	-0.07%
2021/12/29	12	44.22	9.1	44.59	44.55	2.9	8,294	0.03%
2021/12/28	2	44.55	8	44.51	44.60	-6	8,383	-0.07%
2021/12/27	2	44.10	15	44.08	44.10	-13	8,461	-0.15%
2021/12/24	2	43.60	2	43.85	43.80	0	8,583	0.00%
2021/12/23	4	43.43	3	43.77	43.55	1	8,691	0.01%
2021/12/22	8	43.13	0	0.00	43.20	8	8,729	0.09%
2021/12/21	1	43.40	2	43.40	43.25	-1	8,726	-0.01%
2021/12/20	1	43.15	2	43.50	43.20	-1	8,778	-0.01%
2021/12/17	15	43.47	0	0.00	43.40	15	8,825	0.17%
2021/12/16	0	0.00	1	44.20	44.20	-1	8,878	-0.01%
2021/12/15	29	43.82	7	44.05	43.75	22	8,968	0.25%
2021/12/14	7	43.84	21	43.89	43.70	-14	8,976	-0.16%
2021/12/13	3.1	44.50	3	44.53	44.40	0.1	8,972	0.00%
2021/12/10	3	44.25	6	44.16	44.30	-3	9,003	-0.03%
2021/12/09	0	0.00	6	44.88	44.40	-6	8,952	-0.07%
2021/12/08	3	45.33	2	45.48	45.05	1	8,880	0.01%
2021/12/07	29.1	45.38	3.1	45.39	45.45	26	8,841	0.29%
2021/12/06	0	0.00	7.2	44.77	44.95	-7.2	8,837	-0.08%
2021/12/03	0	0.00	0.2	44.05	44.40	-0.2	8,939	0.00%
2021/12/02	0	0.00	0.1	43.70	43.70	-0.1	8,947	0.00%
2021/12/01	0	0.00	1.2	43.93	43.95	-1.2	9,079	-0.01%
2021/11/30	6	43.76	15	43.77	43.60	-9	9,205	-0.10%
2021/11/29	0	0.00	22	41.73	42.50	-22	9,143	-0.24%
2021/11/26	0.1	42.10	10	42.30	42.05	-9.9	9,212	-0.11%
2021/11/25	3	43.00	1	43.10	42.95	2	9,266	0.02%
2021/11/24	0.2	42.60	1	42.70	42.70	-0.8	9,364	-0.01%
2021/11/23	6.4	42.99	6	43.12	43.50	0.4	9,533	0.00%
2021/11/22	3	43.62	11	43.54	43.35	-8	9,606	-0.08%
2021/11/19	16.1	44.33	26.1	44.48	43.90	-10	9,575	-0.10%
2021/11/18	1.1	43.70	19	43.52	43.45	-18	9,504	-0.19%
2021/11/17	3	43.37	32.1	43.59	43.70	-29.1	9,519	-0.31%
2021/11/16	6	42.84	4	42.75	42.70	2	9,470	0.02%
2021/11/15	1	42.30	9	42.03	42.15	-8	9,658	-0.08%
2021/11/12	7.1	41.99	8.1	42.09	42.10	-1	9,883	-0.01%
2021/11/11	1.1	41.56	7	41.54	41.55	-5.9	9,948	-0.06%
2021/11/10	4	41.65	2.1	41.65	41.95	1.9	10,023	0.02%
2021/11/09	7	41.83	25	41.76	41.85	-18	10,240	-0.18%
2021/11/08	30	42.20	10.1	42.08	41.95	19.9	10,328	0.19%
2021/11/05	29.1	41.35	6.1	41.38	41.70	23	10,385	0.22%
2021/11/04	0	0.00	2	41.25	40.80	-2	10,453	-0.02%
2021/11/03	6	40.54	4.1	41.09	40.40	1.9	10,693	0.02%
2021/11/02	0.1	39.95	0.1	40.20	39.80	0	11,144	0.00%
2021/11/01	4	40.00	1	39.95	40.10	3	11,539	0.03%
2021/10/29	12	39.82	6	39.96	39.75	6	11,778	0.05%
2021/10/28	1	40.30	0	0.00	40.40	1	12,145	0.01%
2021/10/27	13	39.67	11	39.90	39.85	2	12,199	0.02%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/25	5	39.01	2	39.18	39.15	3	12,350	0.02%
2021/10/22	0	0.00	2	39.30	39.05	-2	12,519	-0.02%
2021/10/21	22	39.20	2	39.35	38.55	20	12,623	0.16%
2021/10/20	6	38.88	0.1	39.05	38.90	5.9	12,654	0.05%
2021/10/19	2	39.10	1	39.00	39.05	1	13,078	0.01%
2021/10/18	0	0.00	1	38.35	38.35	-1	13,627	-0.01%
2021/10/14	32.1	36.92	23	36.56	37.00	9.1	13,781	0.07%
2021/10/13	2	36.95	2	37.15	36.80	0	13,838	0.00%
2021/10/12	0	0.00	2	37.85	37.80	-2	13,899	-0.01%
2021/10/08	6.1	39.08	6	39.07	38.70	0.1	13,892	0.00%
2021/10/07	23.3	40.06	26	40.29	40.10	-2.7	14,076	-0.02%
2021/10/06	1	40.00	0	0.00	39.40	1	14,217	0.01%
2021/10/05	23	38.52	2	38.90	39.25	21	14,173	0.15%
2021/10/04	5	40.12	12	39.73	39.35	-7	14,136	-0.05%
2021/10/01	12	39.93	0	0.00	39.65	12	14,055	0.09%
2021/09/30	11	40.87	0	0.00	40.95	11	14,001	0.08%
2021/09/29	11	40.83	1	40.85	40.80	10	13,955	0.07%
2021/09/28	1	41.55	0	0.00	41.70	1	13,913	0.01%
2021/09/27	3.1	42.27	4	42.30	42.00	-0.9	13,964	-0.01%
2021/09/24	5	42.75	1	42.75	42.55	4	14,118	0.03%
2021/09/23	12	42.84	2	43.10	42.50	10	14,522	0.07%
2021/09/22	3	42.05	2	42.00	42.00	1	14,621	0.01%
2021/09/17	5	42.94	1	43.20	43.20	4	14,532	0.03%
2021/09/16	2	43.65	5	43.50	43.30	-3	14,546	-0.02%
2021/09/15	8	43.52	0	0.00	43.30	8	14,604	0.05%
2021/09/14	2	43.90	0	0.00	43.80	2	14,696	0.01%
2021/09/13	2	44.23	0	0.00	44.20	2	14,719	0.01%
2021/09/10	5	44.00	8	44.69	44.85	-3	14,779	-0.02%
2021/09/09	4	43.61	5	43.71	43.80	-1	14,891	-0.01%
2021/09/08	19	43.98	3.1	44.55	43.65	15.9	14,809	0.11%
2021/09/07	5	45.12	15	45.78	45.35	-10	14,746	-0.07%
2021/09/06	4	46.79	6	46.19	45.75	-2	14,931	-0.01%
2021/09/03	0.1	46.40	11	46.22	46.40	-10.9	14,894	-0.07%
2021/09/02	25	45.77	17	45.91	45.00	8	14,901	0.05%
2021/09/01	8	45.59	7	45.90	46.40	1	15,023	0.01%
2021/08/31	0	0.00	13	45.12	45.60	-13	15,439	-0.08%
2021/08/30	13	45.55	12	45.54	45.75	1	16,206	0.01%
2021/08/27	15	45.90	20	45.90	45.65	-5	16,528	-0.03%
2021/08/26	15	44.92	11	44.84	45.15	4	16,705	0.02%
2021/08/25	8	43.84	27	43.60	44.10	-19	16,597	-0.11%
2021/08/24	6.3	43.02	1	42.80	43.55	5.3	16,622	0.03%
2021/08/23	4	42.68	6	42.73	42.70	-2	16,568	-0.01%
2021/08/20	4	41.00	4	41.48	41.50	0	16,508	0.00%
2021/08/19	29	41.32	0	0.00	40.70	29	16,358	0.18%
2021/08/18	13.1	44.58	2.3	44.12	45.00	10.8	16,058	0.07%
2021/08/17	0	0.00	1.3	43.27	43.20	-1.3	15,951	-0.01%
2021/08/16	1	44.80	7.4	44.73	44.70	-6.4	15,867	-0.04%
2021/08/13	10.1	45.67	8	45.55	45.00	2.1	15,826	0.01%
2021/08/12	4.1	47.81	4	47.75	47.80	0.1	15,645	0.00%
2021/08/11	14.1	47.45	35	47.50	48.00	-20.9	15,673	-0.13%
2021/08/10	18	47.97	53	47.85	47.85	-35	15,655	-0.22%
2021/08/09	10.1	49.05	12	49.18	48.55	-1.9	15,611	-0.01%
2021/08/06	94.1	50.72	7.1	50.37	50.30	87.1	15,392	0.57%
2021/08/05	5	49.31	14.1	48.92	49.90	-9.1	14,917	-0.06%
2021/08/04	4.1	48.10	16	48.17	48.20	-12	14,926	-0.08%
2021/08/03	17	48.04	17	48.43	48.00	0	14,942	0.00%
2021/08/02	13	46.94	0	0.00	46.95	13	14,837	0.09%
2021/07/30	14	47.31	14	47.43	46.40	0	14,908	0.00%
2021/07/29	3	45.85	1	46.00	45.95	2	14,939	0.01%
2021/07/28	4	45.23	2	44.80	45.50	2	15,218	0.01%
2021/07/27	11	48.03	24	47.62	46.85	-13	15,622	-0.08%
2021/07/26	11	47.71	17	47.59	47.50	-6	15,735	-0.04%
2021/07/23	28	47.71	12	48.12	46.75	16	16,097	0.10%
2021/07/22	26	46.93	12.2	47.13	47.95	13.8	16,173	0.09%
2021/07/21	4	45.29	1	45.40	45.30	3	15,801	0.02%
2021/07/20	3	44.92	5.1	45.04	45.00	-2.1	16,259	-0.01%
2021/07/19	4.1	45.73	7	45.86	45.50	-2.9	16,640	-0.02%
2021/07/16	14	45.52	14	45.37	45.40	0	16,877	0.00%
2021/07/15	1	44.85	0	0.00	44.90	1	16,870	0.01%
2021/07/14	2.1	44.87	14.1	45.12	44.65	-12	16,873	-0.07%
2021/07/13	5	44.24	5	44.83	43.80	0	16,669	0.00%
2021/07/12	12	43.97	1.1	44.32	44.40	10.9	16,762	0.07%
2021/07/09	0	0.00	5	43.60	43.60	-5	17,134	-0.03%
2021/07/08	7	43.89	1	44.10	43.70	6	17,389	0.03%
2021/07/07	2.1	43.90	11	43.85	44.00	-8.9	17,613	-0.05%
2021/07/06	2	44.35	2	44.55	44.40	0	17,740	0.00%
2021/07/05	0.1	44.30	12	44.37	44.35	-11.9	18,039	-0.07%
2021/07/02	0.1	43.45	2.3	43.50	43.60	-2.2	18,269	-0.01%
2021/07/01	1	44.00	1	44.25	43.85	0	18,418	0.00%
2021/06/30	11	43.95	59	44.09	44.90	-48	18,515	-0.26%
2021/06/29	2	42.70	2	43.13	42.70	0	18,224	0.00%
2021/06/28	0	0.00	1	42.05	42.25	-1	18,307	-0.01%
2021/06/25	1	42.25	0	0.00	42.15	1	18,503	0.01%
2021/06/24	1	42.50	1	43.25	42.40	0	18,544	0.00%
2021/06/23	2	41.85	5	42.26	42.90	-3	18,583	-0.02%
2021/06/22	6	41.58	0	0.00	41.50	6	18,627	0.03%
2021/06/21	5	41.91	0	0.00	41.50	5	18,935	0.03%
2021/06/18	4	42.60	3	43.00	42.25	1	19,272	0.01%
2021/06/17	3	42.65	4	42.90	43.15	-1	19,283	-0.01%
2021/06/16	0	0.00	6	42.10	42.10	-6	19,353	-0.03%
2021/06/15	24	42.21	0	0.00	42.25	24	19,551	0.12%
2021/06/11	0	0.00	7	42.52	42.90	-7	19,508	-0.04%
2021/06/09	1	41.80	17	42.09	41.75	-16	19,931	-0.08%
2021/06/08	16	41.53	5	41.79	42.15	11	19,895	0.06%
2021/06/07	21	41.56	14	41.49	42.50	7	19,582	0.04%
2021/06/04	12.1	41.45	9	41.58	41.70	3.1	18,871	0.02%
2021/06/03	65.1	41.89	4	41.73	42.20	61.1	18,658	0.33%
2021/06/02	3.1	43.00	3.1	42.97	43.20	0	18,344	0.00%
2021/06/01	3.2	44.50	2	43.80	43.75	1.2	18,349	0.01%
2021/05/31	1	43.30	9	43.18	43.20	-8	18,448	-0.04%
2021/05/28	3	42.53	0.1	42.75	42.75	2.9	18,646	0.02%
2021/05/27	1	41.65	1	42.00	41.80	0	18,853	0.00%
2021/05/26	2	42.48	11	42.40	42.00	-9	19,296	-0.05%
2021/05/25	4	42.09	15	41.71	42.05	-11	19,952	-0.06%
2021/05/24	4	40.14	1	40.70	40.65	3	20,057	0.01%
2021/05/21	2	40.38	104	40.39	40.40	-102	20,314	-0.50%	大賣/鉅額交易
2021/05/20	9.2	40.49	0	0.00	40.20	9.2	20,574	0.04%
2021/05/19	5.1	40.86	1	41.00	41.30	4.1	20,746	0.02%
2021/05/18	5	41.13	9	41.69	42.15	-4	20,833	-0.02%
2021/05/17	9	39.62	6	39.54	39.45	3	21,273	0.01%
2021/05/14	1	42.25	1	43.00	42.25	0	21,595	0.00%
2021/05/13	5	42.18	7	41.68	42.05	-2	21,551	-0.01%
2021/05/12	10.1	44.40	15	42.45	42.95	-4.9	21,471	-0.02%
2021/05/11	12	46.28	5	46.21	45.80	7	21,214	0.03%
2021/05/10	6	47.66	22	48.23	47.50	-16	21,168	-0.08%
2021/05/07	16	46.58	4	47.21	47.45	12	21,180	0.06%
2021/05/06	7.1	46.73	2	45.80	45.90	5.1	21,406	0.02%
2021/05/05	18.4	48.14	6	47.98	46.50	12.4	21,485	0.06%
2021/05/04	4	47.24	7	46.85	48.15	-3	21,815	-0.01%
2021/05/03	7.1	49.86	24	49.49	49.00	-16.9	22,292	-0.08%
2021/04/29	6	50.65	28	50.11	49.50	-22	23,405	-0.09%
2021/04/28	10.5	49.74	4	49.49	49.10	6.5	24,532	0.03%
2021/04/27	4	47.60	2.1	47.83	48.20	1.9	25,227	0.01%
2021/04/26	43	47.87	19	47.85	48.30	24	26,626	0.09%
2021/04/23	18	44.93	28	44.75	45.35	-10	26,528	-0.04%
2021/04/22	11	44.27	28	44.47	43.30	-17	26,358	-0.06%
2021/04/21	5	44.18	3	44.32	44.25	2	26,227	0.01%
2021/04/20	7	43.92	5	44.06	43.90	2	26,415	0.01%
2021/04/19	5	43.70	1	43.80	43.65	4	26,773	0.01%
2021/04/16	15.1	44.18	10	44.09	44.15	5.1	26,857	0.02%
2021/04/15	0	0.00	38	43.91	44.20	-38	26,749	-0.14%
2021/04/14	14	41.36	3	41.42	42.20	11	26,563	0.04%
2021/04/13	4	42.61	22	42.84	42.15	-18	26,563	-0.07%
2021/04/12	31	43.49	7	43.61	43.30	24	26,408	0.09%
2021/04/09	3	44.23	53	44.16	44.05	-50	26,281	-0.19%
2021/04/08	29	42.82	34	43.22	43.45	-5	25,988	-0.02%
2021/04/07	6	42.33	22	42.25	42.65	-16	25,720	-0.06%
2021/04/06	18	42.21	6	42.26	42.10	12	25,599	0.05%
2021/04/01	0	0.00	9	41.93	41.80	-9	25,473	-0.04%
2021/03/31	29	41.87	5	41.39	41.20	24	25,433	0.09%
2021/03/30	6	41.29	7	41.52	41.55	-1	25,216	0.00%
2021/03/29	5	41.00	2	41.05	41.05	3	25,118	0.01%
2021/03/26	1	40.90	0	0.00	40.90	1	25,136	0.00%
2021/03/25	13	40.76	15	40.86	40.65	-2	25,178	-0.01%
2021/03/24	19	41.12	4	41.16	40.95	15	25,342	0.06%
2021/03/23	6	41.28	22	41.46	41.75	-16	25,030	-0.06%
2021/03/22	3	39.92	3	40.20	40.70	0	24,663	0.00%
2021/03/19	8	40.69	1	40.70	40.75	7	24,615	0.03%
2021/03/18	10	41.14	37	41.08	41.25	-27	24,511	-0.11%
2021/03/17	15	40.93	2	40.95	40.80	13	24,440	0.05%
2021/03/16	3	40.83	10	40.90	40.85	-7	24,448	-0.03%
2021/03/15	5	40.53	23	40.70	40.45	-18	24,404	-0.07%
2021/03/12	8	39.94	6	40.45	39.90	2	24,207	0.01%
2021/03/11	3	39.83	1	39.90	40.05	2	24,412	0.01%
2021/03/10	8	39.22	0	0.00	39.55	8	24,513	0.03%
2021/03/09	2	38.93	2	38.65	39.20	0	24,606	0.00%
2021/03/08	3	38.63	2	38.83	38.30	1	24,552	0.00%
2021/03/05	3	38.10	2	38.35	38.35	1	24,623	0.00%
2021/03/04	15	38.80	1	38.65	38.60	14	24,985	0.06%
2021/03/03	12	39.02	5	38.98	39.25	7	25,092	0.03%
2021/03/02	21	39.93	9	40.54	39.80	12	24,993	0.05%
2021/02/26	19	39.89	0	0.00	39.80	19	24,837	0.08%
2021/02/25	15	39.91	13	40.29	40.90	2	24,744	0.01%
2021/02/24	34	39.64	4	39.65	39.00	30	24,510	0.12%
2021/02/23	11	39.28	1	39.30	39.25	10	24,294	0.04%
2021/02/22	12	40.12	9	40.12	40.10	3	24,004	0.01%
2021/02/19	13	39.87	8	39.96	40.35	5	23,748	0.02%
2021/02/18	3	40.15	35	40.20	40.20	-32	23,590	-0.14%
2021/02/17	33	40.12	31	40.18	40.00	2	23,461	0.01%
2021/02/05	12	37.90	21	38.19	38.50	-9	22,871	-0.04%
2021/02/04	8	36.96	0	0.00	36.75	8	22,454	0.04%
2021/02/03	3	37.17	1	37.30	37.10	2	22,491	0.01%
2021/02/02	1	37.80	6	37.75	37.80	-5	22,519	-0.02%
2021/02/01	6	37.03	5	36.65	37.15	1	22,540	0.00%
2021/01/29	4	38.08	9	37.48	37.00	-5	22,711	-0.02%
2021/01/28	7	38.10	14	37.93	38.40	-7	22,829	-0.03%
2021/01/27	10	39.01	1	39.45	39.10	9	22,665	0.04%
2021/01/26	7	39.39	29	39.81	39.15	-22	22,378	-0.10%
2021/01/25	23	41.45	7	40.76	40.75	16	21,777	0.07%
2021/01/22	22	40.59	33	40.80	41.20	-11	20,793	-0.05%
2021/01/21	31	39.64	54	40.25	39.00	-23	19,476	-0.12%
2021/01/20	85	38.46	31	38.65	39.00	54	17,878	0.30%
2021/01/19	15	38.82	88	38.84	38.30	-73	16,726	-0.44%
2021/01/18	9	36.59	65	36.80	37.00	-56	15,165	-0.37%
2021/01/15	17	36.15	3	36.38	36.20	14	14,684	0.10%
2021/01/14	7	36.42	6	36.47	36.40	1	14,456	0.01%
2021/01/13	2	36.23	9	36.20	36.40	-7	14,276	-0.05%
2021/01/12	3	36.15	27	36.19	35.75	-24	14,089	-0.17%
2021/01/11	2	35.78	16	35.78	35.95	-14	13,640	-0.10%
2021/01/08	3	35.40	18	35.42	35.50	-15	13,447	-0.11%
2021/01/07	0	0.00	9	35.37	35.15	-9	13,289	-0.07%
2021/01/06	1	35.15	8	34.92	34.70	-7	13,069	-0.05%
2021/01/05	3	34.90	3	35.03	35.10	0	12,805	0.00%
2021/01/04	6	34.90	11	34.92	34.95	-5	12,759	-0.04%
2020/12/31	0	0.00	2	34.83	34.75	-2	12,874	-0.02%
2020/12/30	6	34.50	1	34.75	34.60	5	12,910	0.04%
2020/12/29	7	34.51	8	34.50	34.45	-1	12,952	-0.01%
2020/12/28	3	34.85	8	35.14	35.00	-5	12,848	-0.04%
2020/12/25	8	34.56	15	34.42	34.60	-7	12,663	-0.06%
2020/12/24	4	33.98	1	34.00	33.70	3	12,555	0.02%
2020/12/23	9	33.73	1	33.80	33.55	8	12,588	0.06%
2020/12/22	3	33.65	7	34.43	33.65	-4	12,649	-0.03%
2020/12/21	2	34.10	5	33.95	34.20	-3	12,726	-0.02%
2020/12/18	19	33.99	2	34.00	34.00	17	12,805	0.13%
2020/12/17	2	34.75	1	34.80	34.75	1	12,668	0.01%
2020/12/16	0	0.00	16	35.08	35.05	-16	12,833	-0.12%
2020/12/15	2	34.75	7	34.81	34.70	-5	12,832	-0.04%
2020/12/14	3	35.35	9	35.53	35.45	-6	12,820	-0.05%
2020/12/11	4	35.15	12	35.18	35.35	-8	12,896	-0.06%
2020/12/10	12	35.96	16	35.98	35.80	-4	12,876	-0.03%
2020/12/09	0	0.00	1	36.15	36.15	-1	12,761	-0.01%
2020/12/08	10	35.95	7	35.97	35.95	3	12,630	0.02%
2020/12/07	23	35.57	107	35.54	35.95	-84	12,526	-0.67%	大賣/
2020/12/04	12	35.49	15	35.53	35.60	-3	12,223	-0.02%
2020/12/03	4	35.04	14	35.14	34.90	-10	12,006	-0.08%
2020/12/02	5	35.51	3	35.45	35.45	2	11,920	0.02%
2020/12/01	3	35.43	0	0.00	35.55	3	11,908	0.03%
2020/11/30	103	35.65	15	35.62	35.40	88	11,948	0.74%	大買/
2020/11/27	11	34.74	23	34.75	34.90	-12	11,625	-0.10%
2020/11/26	5	34.13	6	34.11	34.20	-1	11,479	-0.01%
2020/11/25	2	33.75	3	34.03	33.70	-1	11,463	-0.01%
2020/11/24	7	33.96	52	33.84	33.90	-45	11,362	-0.40%
2020/11/23	48	33.60	32	33.29	33.90	16	11,211	0.14%
2020/11/20	2	32.30	13	32.40	32.50	-11	10,919	-0.10%
2020/11/19	10	32.45	2	32.55	32.35	8	11,033	0.07%
2020/11/17	3	32.78	20	32.85	32.55	-17	11,495	-0.15%
2020/11/16	4	32.40	15	32.45	32.50	-11	11,895	-0.09%
2020/11/13	4	32.15	2	32.15	32.15	2	12,379	0.02%
2020/11/12	0	0.00	2	32.55	32.15	-2	12,988	-0.02%
2020/11/11	34	32.30	6	32.45	32.35	28	13,149	0.21%
2020/11/10	1	31.65	31	32.10	32.15	-30	13,325	-0.23%
2020/11/09	15	31.87	35	31.93	31.95	-20	13,382	-0.15%
2020/11/06	10	31.96	6	32.15	31.85	4	13,464	0.03%
2020/11/05	19	31.74	22	31.76	31.90	-3	13,345	-0.02%
2020/11/04	0	0.00	12	31.10	31.05	-12	13,603	-0.09%
2020/11/03	5	30.31	0	0.00	30.25	5	13,668	0.04%
2020/11/02	41	29.96	0	0.00	30.05	41	13,987	0.29%
2020/10/29	2	30.15	11	30.24	30.25	-9	14,728	-0.06%
2020/10/28	0	0.00	11	30.40	30.40	-11	14,909	-0.07%
2020/10/27	2	30.30	2	30.25	30.35	0	14,987	0.00%
2020/10/26	1	30.70	6	30.80	30.70	-5	15,067	-0.03%
2020/10/23	0	0.00	3	31.05	31.10	-3	15,148	-0.02%
2020/10/21	3	30.95	3	30.95	30.90	0	15,985	0.00%
2020/10/20	7	30.99	3	31.05	30.95	4	17,034	0.02%
2020/10/19	0	0.00	12	30.50	30.50	-12	17,355	-0.07%
2020/10/16	2	30.48	15	30.37	30.30	-13	17,469	-0.07%
2020/10/15	13	30.30	1	30.55	30.55	12	17,755	0.07%
2020/10/14	4	30.50	2	30.40	30.45	2	18,082	0.01%
2020/10/13	32	30.24	0	0.00	30.25	32	18,542	0.17%
2020/10/12	1	30.75	15	30.72	30.75	-14	18,762	-0.07%
2020/10/08	0	0.00	6	30.58	30.75	-6	19,022	-0.03%
2020/10/07	6	30.23	0	0.00	30.10	6	19,347	0.03%
2020/10/06	4	30.53	1	30.65	30.45	3	19,785	0.02%
2020/10/05	0	0.00	31	30.50	30.60	-31	20,402	-0.15%
2020/09/30	7	30.48	1	30.50	30.50	6	21,056	0.03%
2020/09/29	0	0.00	16	30.41	30.40	-16	21,714	-0.07%
2020/09/28	11	30.70	3	30.78	30.65	8	22,459	0.04%
2020/09/25	2	30.18	28	30.08	30.50	-26	22,848	-0.11%
2020/09/24	7	29.96	4	30.06	29.90	3	23,350	0.01%
2020/09/23	43	29.89	0	0.00	29.75	43	23,442	0.18%
2020/09/22	7	30.19	3	30.23	30.15	4	23,641	0.02%
2020/09/21	21	30.68	0	0.00	30.50	21	23,774	0.09%
2020/09/18	16	30.98	4	31.30	31.30	12	23,915	0.05%
2020/09/17	19	31.07	61	31.25	30.95	-42	24,212	-0.17%
2020/09/16	5	31.43	0	0.00	31.35	5	24,334	0.02%
2020/09/15	7	31.53	11	31.52	31.55	-4	24,501	-0.02%
2020/09/14	7	30.84	2	30.88	31.00	5	24,573	0.02%
2020/09/11	7	30.56	5	30.54	30.55	2	24,651	0.01%
2020/09/10	11	30.82	401	30.80	30.80	-390	24,819	-1.57%	大賣/鉅額交易
2020/09/09	204	31.12	1	31.30	31.20	203	24,847	0.82%	大買/鉅額交易
2020/09/08	8	31.56	300	31.43	31.25	-292	24,910	-1.17%	大賣/鉅額交易
2020/09/07	19	31.23	2	31.23	31.40	17	25,052	0.07%
2020/09/04	3	30.43	6	30.60	31.15	-3	25,386	-0.01%
2020/09/03	28	31.09	50	31.30	30.95	-22	25,410	-0.09%
2020/09/02	63	30.98	2	31.00	31.00	61	25,443	0.24%
2020/09/01	4	31.03	0	0.00	31.05	4	25,904	0.02%
2020/08/31	111	31.72	2	31.70	31.20	109	26,062	0.42%	大買/鉅額交易
2020/08/27	55	31.73	5	31.65	31.45	50	26,469	0.19%
2020/08/26	9	31.12	0	0.00	31.20	9	26,542	0.03%
2020/08/25	415	31.43	2	31.33	31.40	413	26,703	1.55%	大買/鉅額交易
2020/08/24	36	31.12	4	31.39	31.20	32	26,925	0.12%
2020/08/21	23	32.03	1	32.05	31.75	22	26,990	0.08%
2020/08/20	7	31.74	11	31.84	31.45	-4	27,007	-0.01%
2020/08/19	31	33.78	40	34.40	32.95	-9	26,698	-0.03%
2020/08/18	47	34.68	23	34.44	34.45	24	26,324	0.09%
2020/08/17	6	36.13	2	36.15	36.10	4	25,978	0.02%
2020/08/14	11	35.77	2	35.80	35.80	9	26,415	0.03%
2020/08/13	4	35.85	11	35.13	35.50	-7	26,689	-0.03%
2020/08/12	65	35.79	5	35.78	35.80	60	27,090	0.22%
2020/08/11	6	35.65	8	35.70	35.65	-2	27,517	-0.01%
2020/08/10	87	35.74	20	35.83	35.60	67	27,336	0.25%
2020/08/07	15	34.51	14	34.72	34.45	1	26,705	0.00%
2020/08/06	4	35.13	2	35.23	35.05	2	26,470	0.01%
2020/08/05	10	35.64	7	35.79	35.70	3	26,228	0.01%
2020/08/04	9	35.33	1	35.25	35.30	8	25,837	0.03%
2020/08/03	6	35.42	4	35.46	35.45	2	25,591	0.01%
2020/07/31	114	35.32	4	35.48	35.50	110	25,546	0.43%	大買/鉅額交易
2020/07/30	5	35.05	2	35.35	35.40	3	25,524	0.01%
2020/07/29	7	34.93	1	34.95	34.85	6	25,463	0.02%
2020/07/28	11	35.29	4	35.70	34.80	7	25,424	0.03%
2020/07/27	13	35.94	15	36.22	35.50	-2	25,129	-0.01%
2020/07/24	38	37.16	10	36.91	36.75	28	24,616	0.11%
2020/07/23	3	36.23	7	36.21	36.45	-4	23,603	-0.02%
2020/07/22	5	35.44	7	35.45	35.40	-2	23,364	-0.01%
2020/07/21	4	35.11	8	35.27	35.45	-4	23,312	-0.02%
2020/07/20	19	35.16	0	0.00	35.20	19	23,054	0.08%
2020/07/17	9	34.78	10	35.07	34.85	-1	22,764	0.00%
2020/07/16	0	0.00	3	34.40	34.35	-3	22,537	-0.01%
2020/07/15	7	34.39	1	34.20	34.10	6	22,390	0.03%
2020/07/14	20	35.10	3	35.13	34.75	17	22,462	0.08%
2020/07/13	6	36.09	0	0.00	36.20	6	22,342	0.03%
2020/07/10	12	38.80	15	38.97	38.55	-3	21,933	-0.01%
2020/07/09	9	39.36	20	39.25	39.55	-11	21,360	-0.05%
2020/07/08	6	38.58	11	38.97	38.95	-5	20,751	-0.02%
2020/07/07	36	37.32	19	37.65	37.80	17	20,191	0.08%
2020/07/06	3	36.50	14	36.67	37.10	-11	19,615	-0.06%
2020/07/03	72	36.17	127	36.14	36.20	-55	19,391	-0.28%	大賣/
2020/07/02	65	34.92	55	35.13	35.40	10	18,865	0.05%
2020/07/01	38	34.71	32	34.99	34.95	6	18,685	0.03%
2020/06/30	49	33.93	25	33.98	34.35	24	18,284	0.13%
2020/06/29	4	33.75	1	33.45	33.40	3	18,042	0.02%
2020/06/24	5	33.70	10	33.76	33.60	-5	17,739	-0.03%
2020/06/23	4	33.19	20	33.27	33.05	-16	17,578	-0.09%
2020/06/22	6	33.36	36	33.37	33.00	-30	17,549	-0.17%
2020/06/19	0	0.00	23	33.08	33.20	-23	17,450	-0.13%
2020/06/18	2	32.78	9	32.89	32.75	-7	17,281	-0.04%
2020/06/17	7	32.74	23	32.68	32.75	-16	17,190	-0.09%
2020/06/16	3	32.03	4	32.28	32.45	-1	17,090	-0.01%
2020/06/15	4	31.81	7	31.87	31.70	-3	17,141	-0.02%
2020/06/12	0	0.00	9	31.06	32.00	-9	17,190	-0.05%
2020/06/11	35	32.52	8	32.23	31.80	27	17,165	0.16%
2020/06/10	8	32.59	10	32.65	32.90	-2	16,898	-0.01%
2020/06/09	14	32.70	1	32.70	32.75	13	16,955	0.08%
2020/06/08	7	32.98	22	33.00	33.00	-15	16,831	-0.09%
2020/06/05	26	32.05	71	31.94	31.95	-45	16,275	-0.28%
2020/06/04	59	31.38	0	0.00	31.40	59	16,016	0.37%
2020/06/03	12	31.26	3	31.65	31.60	9	15,811	0.06%
2020/06/02	24	30.94	14	31.03	31.10	10	15,566	0.06%
2020/06/01	29	30.56	14	30.84	30.95	15	15,282	0.10%
2020/05/29	37	30.24	11	30.13	30.10	26	14,964	0.17%
2020/05/28	16	30.68	8	30.59	30.50	8	14,601	0.05%
2020/05/27	6	30.90	0	0.00	30.80	6	14,289	0.04%
2020/05/26	7	31.20	2.1	31.20	31.10	5	14,077	0.04%
2020/05/25	8	30.93	0	0.00	31.10	8	13,902	0.06%
2020/05/22	33	31.83	25	31.60	31.60	8	13,677	0.06%
2020/05/21	15	31.83	5	31.95	32.30	10	13,382	0.07%
2020/05/20	31	30.53	11	30.51	30.30	20	12,664	0.16%
2020/05/19	27	31.00	14	31.10	31.05	13	12,050	0.11%
2020/05/18	23	32.43	14	32.06	32.00	9	11,427	0.08%
2020/05/15	0	0.00	1	36.20	35.55	-1	10,824	-0.01%
2020/05/14	0.3	36.10	0	0.00	36.10	0.3	10,801	0.00%
2020/05/13	7	36.51	0	0.00	36.60	7	10,756	0.07%
2020/05/12	2	36.50	2	36.25	36.20	0	10,793	0.00%
2020/05/11	1	36.85	21	36.85	36.45	-20	10,845	-0.18%
2020/05/08	6	36.70	11	36.20	36.35	-5	10,877	-0.05%
2020/05/07	7	36.40	3	36.58	36.35	4	10,842	0.04%
2020/05/06	3	36.30	2	36.15	35.95	1	10,798	0.01%
2020/05/05	4	35.58	7	35.79	35.95	-3	10,911	-0.03%
2020/05/04	7	35.22	0	0.00	35.20	7	10,893	0.06%
2020/04/29	15	35.92	2	35.90	35.75	13	10,992	0.12%
2020/04/28	3	36.20	3	35.88	35.80	0	11,119	0.00%
2020/04/27	1	35.50	2	35.88	36.10	-1	11,323	-0.01%
2020/04/24	1	34.60	0	0.00	35.20	1	11,175	0.01%
2020/04/23	0	0.00	2	34.50	34.30	-2	11,166	-0.02%
2020/04/22	2	33.45	1	33.95	34.35	1	11,144	0.01%
2020/04/21	3	34.52	1	33.75	34.00	2	11,148	0.02%
2020/04/20	8	35.31	4	35.50	35.35	4	10,982	0.04%
2020/04/17	5	36.65	30	36.20	35.60	-25	10,875	-0.23%
2020/04/16	20	35.99	13	36.18	36.35	7	10,509	0.07%
2020/04/15	1	34.55	10	34.59	34.85	-9	10,192	-0.09%
2020/04/14	1	33.95	1	34.25	34.15	0	10,156	0.00%
2020/04/13	3	33.38	3	33.52	33.50	0	10,200	0.00%
2020/04/10	8	33.55	1	33.50	33.50	7	10,410	0.07%
2020/04/09	3	33.62	3	33.92	33.50	0	10,635	0.00%
2020/04/08	5	32.61	48	32.65	33.05	-43	10,533	-0.41%
2020/04/07	21	31.47	28	31.16	31.65	-7	10,277	-0.07%
2020/04/06	16	30.24	0	0.00	30.15	16	10,176	0.16%
2020/03/30	0	30.55	2	30.60	30.40	-2	9,989	-0.02%
2020/03/27	17	31.33	4	32.06	31.00	13	10,056	0.13%
2020/03/26	5	31.79	30	32.07	32.10	-25	9,983	-0.25%
2020/03/25	40	31.49	2	32.15	30.90	38	9,907	0.38%
2020/03/24	1	30.60	6	31.24	30.85	-5	9,732	-0.05%
2020/03/23	0	0.00	2	30.35	29.60	-2	9,692	-0.02%
2020/03/20	12	31.06	0	0.00	30.70	12	9,722	0.12%
2020/03/19	43	30.32	16	29.81	29.60	27	9,644	0.28%
2020/03/18	4	30.96	11	31.34	30.90	-7	9,705	-0.07%
2020/03/17	4	30.30	2	31.05	30.00	2	9,597	0.02%
2020/03/16	14	31.34	6	31.45	30.50	8	9,450	0.08%
2020/03/13	4	29.78	2	29.70	30.40	2	9,297	0.02%
2020/03/12	5	31.40	34	31.51	31.10	-29	9,202	-0.32%
2020/03/11	30	33.80	0	0.00	33.50	30	9,137	0.33%
2020/03/05	1	34.65	0	0.00	34.25	1	9,111	0.01%
2020/03/04	2	34.25	0	0.00	34.05	2	9,176	0.02%
2020/03/03	3	33.80	0	0.00	33.50	3	9,178	0.03%
2020/03/02	0	0.00	1	32.30	32.30	-1	9,200	-0.01%
2020/02/27	2	33.13	0	0.00	32.75	2	9,201	0.02%
2020/02/26	0	0.00	13	33.91	33.80	-13	9,170	-0.14%
2020/02/25	3	34.50	13	34.45	34.35	-10	9,142	-0.11%
2020/02/19	3	34.80	0	0.00	34.70	3	9,645	0.03%
2020/02/13	1	36.25	1	36.00	36.00	0	10,549	0.00%
2020/02/12	0	0.00	10	35.80	36.00	-10	10,731	-0.09%
2020/02/11	0	0.00	10	35.42	35.60	-10	10,648	-0.09%
2020/02/10	1	34.00	5	34.04	33.95	-4	10,529	-0.04%
2020/02/07	2	33.80	0	0.00	33.80	2	10,608	0.02%
2020/02/06	3	34.20	14	34.31	35.10	-11	10,492	-0.10%
2020/02/05	1	32.95	8	32.81	32.75	-7	10,355	-0.07%
2020/02/03	6	31.97	15	31.20	32.30	-9	10,360	-0.09%
2020/01/31	1	32.60	1	32.75	32.65	0	10,200	0.00%
2020/01/30	9	33.67	0	0.00	32.85	9	10,424	0.09%
2020/01/20	12	36.31	0	0.00	36.30	12	10,590	0.11%
2020/01/16	1	37.00	2	37.08	37.10	-1	10,590	-0.01%
2020/01/15	7	36.96	0	0.00	36.90	7	10,752	0.07%
2020/01/14	2	37.25	2	37.43	37.50	0	10,769	0.00%
2020/01/13	0	0.00	11	37.24	37.40	-11	10,786	-0.10%
2020/01/10	6	36.83	0	0.00	36.80	6	10,976	0.05%
2020/01/09	5	36.55	0	0.00	37.00	5	11,227	0.04%
2020/01/08	1	36.00	1	35.95	36.30	0	11,400	0.00%
2020/01/07	10	36.40	5	36.45	36.25	5	11,400	0.04%
2020/01/06	7	36.39	0	0.00	36.05	7	11,460	0.06%
2020/01/03	26	37.98	23	37.88	37.30	3	11,280	0.03%
2020/01/02	10	37.63	0	0.00	38.20	10	11,030	0.09%
2019/12/31	7	37.52	0	0.00	37.55	7	11,150	0.06%
2019/12/30	23	37.58	2	37.73	37.95	21	11,234	0.19%
2019/12/27	4	37.45	3.1	37.50	37.45	0.9	11,371	0.01%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	1	37.80	0	0.00	38.00	1	11,570	0.01%
2019/12/23	1	38.05	0	0.00	37.60	1	12,333	0.01%
2019/12/20	3	38.88	0	0.00	38.45	3	12,502	0.02%
2019/12/19	7	39.01	7	38.94	38.95	0	12,974	0.00%
2019/12/18	0	0.00	1	39.00	38.85	-1	13,586	-0.01%
2019/12/13	5	38.53	10	38.51	38.60	-5	13,836	-0.04%
2019/12/11	4	38.23	0	0.00	38.05	4	13,630	0.03%
2019/12/10	0	0.00	2	37.78	38.40	-2	13,640	-0.01%
2019/12/09	1	37.70	1	38.15	37.80	0	13,619	0.00%
2019/12/06	1	37.40	4	37.18	37.20	-3	13,560	-0.02%
2019/12/05	4	36.75	3	36.97	37.15	1	13,575	0.01%
2019/12/03	2	36.13	0	0.00	36.05	2	14,222	0.01%
2019/12/02	1	36.05	4	36.31	36.25	-3	14,240	-0.02%
2019/11/29	1	36.65	0	0.00	36.90	1	14,210	0.01%
2019/11/28	0	0.00	11	37.50	37.50	-11	14,317	-0.08%
2019/11/27	12	37.06	0	0.00	37.00	12	14,441	0.08%
2019/11/26	7	37.39	10	37.33	37.20	-3	14,661	-0.02%
2019/11/25	0	0.00	1	37.90	37.70	-1	14,768	-0.01%
2019/11/22	1	37.95	0	0.00	37.95	1	14,818	0.01%
2019/11/21	0	0.00	5	37.65	38.25	-5	14,922	-0.03%
2019/11/20	5	37.69	6	37.93	38.00	-1	15,207	-0.01%
2019/11/19	18	38.26	7	38.04	37.65	11	15,557	0.07%
2019/11/18	2	37.95	1	38.00	38.20	1	15,936	0.01%
2019/11/15	6	37.45	1	37.85	37.35	5	16,062	0.03%
2019/11/14	3	37.60	1	37.90	37.50	2	16,318	0.01%
2019/11/13	8	38.40	6	38.67	38.80	2	16,865	0.01%
2019/11/12	6	38.92	14	38.49	39.50	-8	17,485	-0.05%
2019/11/11	5	37.70	4	37.98	36.85	1	16,978	0.01%
2019/11/08	0	0.00	11	37.41	37.45	-11	16,791	-0.07%
2019/11/07	6	36.96	8	37.21	36.75	-2	16,789	-0.01%
2019/11/06	3	37.07	1	37.85	37.30	2	16,837	0.01%
2019/11/05	2	37.63	3	37.77	37.85	-1	16,930	-0.01%
2019/11/04	5	37.67	1	38.15	37.90	4	17,168	0.02%
2019/11/01	1	37.65	0	0.00	37.80	1	17,280	0.01%
2019/10/31	0	0.00	2	38.08	38.25	-2	17,397	-0.01%
2019/10/30	2	37.73	10	38.15	38.00	-8	17,576	-0.05%
2019/10/29	33	38.69	21	38.82	37.90	12	17,646	0.07%
2019/10/28	7	37.66	46	37.43	38.10	-39	17,391	-0.22%
2019/10/25	19	36.34	0	0.00	36.20	19	17,001	0.11%
2019/10/24	1	36.40	2	36.78	36.75	-1	16,973	-0.01%
2019/10/23	2	36.28	5	36.42	36.30	-3	17,048	-0.02%
2019/10/22	1	35.70	2	35.88	35.70	-1	16,958	-0.01%
2019/10/21	1	35.45	0	0.00	35.70	1	17,171	0.01%
2019/10/18	2	35.78	3	36.20	35.80	-1	17,487	-0.01%
2019/10/17	10	36.12	1	36.75	35.70	9	17,711	0.05%
2019/10/16	5	36.30	4	36.58	36.45	1	17,690	0.01%
2019/10/15	6	36.31	2	36.25	36.05	4	17,822	0.02%
2019/10/14	5	35.93	46	36.01	36.00	-41	17,904	-0.23%
2019/10/09	1	35.05	2	35.00	35.00	-1	17,923	-0.01%
2019/10/08	2	35.85	1	35.80	35.60	1	18,266	0.01%
2019/10/07	11	36.14	5	35.81	35.65	6	18,426	0.03%
2019/10/04	3	34.95	3	34.97	34.95	0	18,279	0.00%
2019/10/03	3	34.32	2	34.68	34.55	1	18,240	0.01%
2019/10/02	2	34.68	3	35.15	35.20	-1	18,176	-0.01%
2019/10/01	3	34.87	1	35.40	34.85	2	18,323	0.01%
2019/09/27	2	35.10	11	34.72	34.85	-9	18,449	-0.05%
2019/09/26	62	35.90	0	0.00	35.00	62	18,336	0.34%
2019/09/25	3	37.10	18	37.20	37.70	-15	17,903	-0.08%
2019/09/24	44	37.56	26	37.70	37.45	18	18,028	0.10%
2019/09/23	12	36.24	13	35.93	36.60	-1	17,593	-0.01%
2019/09/20	0	0.00	17	34.73	35.00	-17	17,135	-0.10%
2019/09/19	1	33.90	1	34.00	34.25	0	17,025	0.00%
2019/09/18	1	34.00	3	34.10	34.05	-2	17,030	-0.01%
2019/09/17	10	33.73	2	33.78	33.65	8	16,922	0.05%
2019/09/16	5	34.47	0	0.00	34.40	5	16,873	0.03%
2019/09/12	0	0.00	8	34.72	34.85	-8	16,840	-0.05%
2019/09/11	2	34.00	0	0.00	34.10	2	16,860	0.01%
2019/09/10	3	34.15	0	0.00	34.00	3	16,857	0.02%
2019/09/09	2	34.55	2	35.40	34.70	0	16,808	0.00%
2019/09/06	3	34.60	8	34.66	34.95	-5	16,752	-0.03%
2019/09/05	29	35.32	7	35.69	34.60	22	16,516	0.13%
2019/09/04	0	0.00	12	34.29	34.35	-12	16,059	-0.07%
2019/09/03	9	34.33	0	0.00	34.40	9	15,964	0.06%
2019/09/02	7	34.66	7	34.91	34.80	0	15,938	0.00%
2019/08/30	1	34.15	12	34.55	34.15	-11	15,777	-0.07%
2019/08/29	0	0.00	6	34.95	34.50	-6	15,681	-0.04%
2019/08/28	5	34.40	12	34.31	34.20	-7	15,524	-0.05%
2019/08/27	4	33.83	1	33.70	33.40	3	15,357	0.02%
2019/08/26	4	33.61	5	33.60	33.40	-1	15,292	-0.01%
2019/08/23	7	34.61	5	35.05	34.05	2	15,210	0.01%
2019/08/22	1	34.05	14	34.51	34.70	-13	14,918	-0.09%
2019/08/21	11	33.88	19	34.27	33.95	-8	14,579	-0.05%
2019/08/20	15	33.87	6	33.73	33.45	9	13,834	0.07%
2019/08/19	29	33.74	3	34.23	33.80	26	13,679	0.19%
2019/08/16	14	34.42	17	34.55	34.25	-3	13,490	-0.02%
2019/08/15	1	33.00	24	32.77	33.25	-23	12,755	-0.18%
2019/08/14	22	31.66	20	31.15	31.10	2	12,074	0.02%
2019/08/13	5	31.44	2	32.15	31.55	3	12,232	0.02%
2019/08/12	0	0.00	6	32.17	32.15	-6	12,508	-0.05%
2019/08/08	4	31.78	0	0.00	31.70	4	12,573	0.03%
2019/08/07	5	32.22	2	32.25	31.75	3	12,670	0.02%
2019/08/06	1	31.10	5	31.28	32.10	-4	12,606	-0.03%
2019/08/05	8	31.24	3	31.05	30.90	5	12,379	0.04%
2019/08/02	6	31.54	1	31.50	31.25	5	12,374	0.04%
2019/08/01	1	33.00	0	0.00	32.90	1	12,266	0.01%
2019/07/31	6	32.51	7	32.13	32.55	-1	12,048	-0.01%
2019/07/30	2	32.08	32	32.27	32.45	-30	12,063	-0.25%
2019/07/29	2	32.20	5	32.65	32.00	-3	12,036	-0.02%
2019/07/26	20	32.49	3	32.50	32.50	17	11,949	0.14%
2019/07/25	5	32.52	33	32.58	32.45	-28	11,915	-0.23%
2019/07/24	11	32.01	19	31.98	32.05	-8	11,787	-0.07%
2019/07/23	36	32.16	14	32.16	32.40	22	11,819	0.19%
2019/07/22	32	32.10	30	31.78	32.30	2	11,553	0.02%
2019/07/19	14	31.21	3	31.15	30.45	11	11,202	0.10%
2019/07/18	21	30.95	7	30.44	30.30	14	10,856	0.13%
2019/07/17	0	0.00	31	32.05	32.55	-31	10,849	-0.29%
2019/07/16	5	31.42	23	31.39	31.40	-18	10,901	-0.17%
2019/07/15	11	31.60	1	31.50	31.50	10	10,763	0.09%
2019/07/12	12	31.06	2	30.95	31.10	10	10,829	0.09%
2019/07/11	25	29.96	2	29.95	30.00	23	10,898	0.21%
2019/07/10	6	29.43	1	29.45	29.40	5	11,089	0.05%
2019/07/08	1	29.25	0	0.00	29.25	1	11,282	0.01%
2019/07/05	1	28.95	4	29.53	29.30	-3	11,329	-0.03%
2019/07/04	1	28.20	4	29.04	29.00	-3	11,401	-0.03%
2019/07/03	4	28.24	0	0.00	28.00	4	11,179	0.04%
2019/07/02	2	28.85	2	28.93	28.95	0	11,186	0.00%
2019/07/01	0	0.00	6	28.77	29.00	-6	11,252	-0.05%
2019/06/28	3	26.70	0	0.00	26.80	3	11,069	0.03%
2019/06/26	1	26.25	1	26.05	26.15	0	11,062	0.00%
2019/06/25	1	27.05	0	0.00	26.30	1	10,916	0.01%
2019/06/24	0	0.00	3	26.50	26.60	-3	10,779	-0.03%
2019/06/21	1	26.25	0	0.00	26.00	1	10,780	0.01%
2019/06/20	1	26.15	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	1	26.30	26.25	-1	10,880	-0.01%
2019/06/18	0	0.00	1	25.70	25.70	-1	10,811	-0.01%
2019/06/17	4	25.15	0	0.00	24.95	4	10,866	0.04%
2019/06/14	1	25.60	0	0.00	25.20	1	11,105	0.01%
2019/06/13	1	25.60	0	0.00	25.50	1	11,657	0.01%
2019/06/11	0	0.00	3	26.30	26.30	-3	11,806	-0.03%
2019/06/05	2	26.00	2	25.90	25.80	0	11,945	0.00%
2019/06/04	1	26.90	0	0.00	26.00	1	11,902	0.01%
2019/06/03	2	26.75	1	27.05	26.90	1	11,834	0.01%
2019/05/29	2	25.18	2	25.33	25.60	0	12,024	0.00%
2019/05/24	0	0.00	2	25.90	25.40	-2	12,430	-0.02%
2019/05/23	0	0.00	1	25.35	25.40	-1	12,931	-0.01%
2019/05/21	4	26.01	0	0.00	26.40	4	13,306	0.03%
2019/05/20	5	26.00	5	26.50	27.00	0	13,144	0.00%
2019/05/17	3	27.92	234	26.98	26.65	-231	12,865	-1.80%	大賣/鉅額交易
2019/05/16	0	0.00	2	29.95	29.40	-2	12,515	-0.02%
2019/05/15	0	0.00	21	29.52	29.85	-21	12,375	-0.17%
2019/05/13	1	28.40	0	0.00	28.40	1	12,080	0.01%
2019/05/09	1	29.00	1	28.90	29.00	0	11,880	0.00%
2019/05/07	3	29.75	2	29.60	29.25	1	11,874	0.01%
2019/05/06	1	28.85	2	28.88	28.95	-1	11,868	-0.01%
2019/05/02	1	28.35	0	0.00	28.45	1	12,127	0.01%
2019/04/30	2	28.55	0	0.00	28.60	2	12,469	0.02%
2019/04/29	1	28.30	7	28.98	29.00	-6	12,409	-0.05%
2019/04/26	2	28.58	0	0.00	28.50	2	12,299	0.02%
2019/04/25	4	28.35	0	0.00	28.50	4	12,298	0.03%
2019/04/24	1	28.45	1	28.85	28.70	0	12,336	0.00%
2019/04/23	9	28.87	1	28.65	28.55	8	12,265	0.07%
2019/04/22	2	30.05	17	29.62	30.10	-15	12,018	-0.12%
2019/04/19	0	0.00	0.4	28.30	28.30	-0.4	11,585	0.00%
2019/04/17	2	28.45	0	0.00	28.55	2	11,317	0.02%
2019/04/16	3	29.40	16	29.35	29.10	-13	10,815	-0.12%
2019/04/15	0	0.00	1	28.40	28.55	-1	10,448	-0.01%
2019/04/12	1	28.30	0	0.00	28.35	1	10,449	0.01%
2019/04/11	2	28.05	4	28.21	28.25	-2	10,381	-0.02%
2019/04/10	5	28.22	1	27.95	27.95	4	10,240	0.04%
2019/04/03	0	0.00	10	27.45	27.50	-10	9,968	-0.10%
2019/04/02	2	27.25	10	27.50	27.05	-8	9,794	-0.08%
2019/04/01	1	26.50	54	26.54	26.70	-53	9,599	-0.55%
2019/03/29	0	26.15	44	26.10	26.25	-44	9,458	-0.47%
2019/03/28	0	25.50	0	0.00	25.50	0	9,434	0.00%
2019/03/27	0.2	25.90	0	0.00	25.90	0.2	9,622	0.00%
2019/03/25	0.2	25.65	0	0.00	25.70	0.2	9,958	0.00%
2019/03/22	6	25.47	3	25.27	25.35	3	10,090	0.03%
2019/03/21	5	26.05	0	0.00	26.05	5	10,567	0.05%
2019/03/19	14	26.70	17	26.64	26.00	-3	11,331	-0.03%
2019/03/18	0	0.00	24	26.19	26.70	-24	11,195	-0.21%
2019/03/15	7	24.29	0	0.00	24.55	7	10,723	0.07%
2019/03/14	9	24.99	0	0.00	24.40	9	10,862	0.08%
2019/03/13	1	24.70	1	24.85	24.95	0	10,759	0.00%
2019/03/12	0	0.00	4	24.75	24.65	-4	10,759	-0.04%
2019/03/11	14	24.70	0	0.00	24.50	14	10,705	0.13%
2019/03/06	2	25.35	0	0.00	25.15	2	10,681	0.02%
2019/03/05	4	25.85	0	0.00	25.40	4	10,608	0.04%
2019/02/27	1	25.25	1	25.45	25.25	0	10,375	0.00%
2019/02/25	4	25.85	56	25.71	25.60	-52	10,126	-0.51%
2019/02/22	67	25.81	7	25.98	25.75	60	9,796	0.61%
2019/02/21	17	24.39	21	24.50	24.80	-4	9,219	-0.04%
2019/02/20	4	23.55	31	23.74	23.70	-27	8,846	-0.31%
2019/02/19	1	23.00	1	23.10	23.10	0	8,715	0.00%
2019/02/18	1	23.00	2	22.95	22.95	-1	8,798	-0.01%
2019/02/15	1	22.90	2	22.90	22.90	-1	8,825	-0.01%
2019/02/14	7	23.36	6	23.40	23.35	1	8,823	0.01%
2019/02/13	4	23.28	0	0.00	23.35	4	8,825	0.05%
2019/02/12	0	0.00	15	23.47	23.40	-15	8,848	-0.17%
2019/02/11	15	23.07	4	23.05	22.90	11	8,847	0.12%
2019/01/29	0	0.00	3	23.37	23.30	-3	8,889	-0.03%
2019/01/25	12	23.43	6	23.20	23.40	6	8,727	0.07%
2019/01/24	1	23.60	0	0.00	23.55	1	8,546	0.01%
2019/01/23	8	23.73	20	23.66	23.90	-12	8,461	-0.14%
2019/01/22	11	23.33	73	23.20	23.05	-62	8,136	-0.76%
2019/01/21	1	22.10	0	0.00	22.00	1	7,820	0.01%
2019/01/18	6	22.21	0	0.00	22.10	6	7,824	0.08%
2019/01/16	18	21.89	2	22.00	21.80	16	7,769	0.21%
2019/01/14	3	21.62	5	21.35	21.40	-2	7,619	-0.03%
2019/01/11	0	0.00	10	21.70	21.55	-10	7,619	-0.13%
2019/01/10	20	21.59	0	0.00	21.55	20	7,594	0.26%
2019/01/09	10	21.88	0	0.00	21.80	10	7,527	0.13%
2019/01/07	165	21.71	2	21.60	21.60	163	7,469	2.18%	大買/鉅額交易
2019/01/03	10	22.77	0	0.00	22.40	10	7,321	0.14%
2019/01/02	25	22.95	0	0.00	23.05	25	7,348	0.34%
2018/12/28	0	0.00	15	22.83	23.25	-15	7,302	-0.21%
2018/12/27	0	0.00	10	22.70	22.70	-10	7,251	-0.14%
2018/12/26	4	24.03	2	23.93	23.50	2	7,093	0.03%
2018/12/25	11	23.33	1	23.85	23.85	10	7,074	0.14%
2018/12/22	0	0.00	12	23.65	23.50	-12	6,934	-0.17%
2018/12/21	2	23.03	21	23.34	23.60	-19	6,875	-0.28%
2018/12/20	1	22.80	17	23.37	23.30	-16	6,700	-0.24%
2018/12/19	2	22.58	0	0.00	23.00	2	6,497	0.03%
2018/12/18	9	22.20	0	0.00	22.30	9	6,318	0.14%
2018/12/17	7	21.95	3	21.93	22.20	4	6,070	0.07%
2018/12/14	13	22.01	1	21.20	21.50	12	5,855	0.20%
2018/12/13	0	0.00	16	23.10	23.05	-16	5,186	-0.31%
2018/12/12	4	21.99	0	0.00	21.60	4	4,676	0.09%
2018/12/11	1	21.00	1	21.75	21.90	0	4,210	0.00%
2018/12/10	1	21.50	0	0.00	21.50	1	4,088	0.02%
2018/12/07	3	21.93	7	21.81	21.95	-4	3,947	-0.10%
2018/12/06	0	0.00	1	20.75	20.80	-1	3,704	-0.03%
2018/12/05	3	20.93	0	0.00	21.05	3	3,775	0.08%
2018/12/04	0	0.00	7	21.20	20.85	-7	3,853	-0.18%
2018/11/30	0	0.00	5	20.70	21.00	-5	3,787	-0.13%
2018/11/28	2	20.50	0	0.00	20.80	2	3,714	0.05%
2018/11/26	6	20.50	0	0.00	20.95	6	3,737	0.16%
2018/11/23	23	20.42	0	0.00	20.25	23	3,714	0.62%
2018/11/22	32	20.53	0	0.00	20.60	32	3,718	0.86%
2018/11/21	37	20.52	1	20.65	20.50	36	3,762	0.96%
2018/11/16	2	20.50	0	0.00	20.80	2	3,841	0.05%
2018/11/14	1	19.85	3	19.95	20.05	-2	3,746	-0.05%
2018/11/13	2	19.50	0	0.00	19.45	2	3,808	0.05%
2018/11/07	8	19.12	1	19.20	19.50	7	4,040	0.17%
2018/11/06	0	0.00	5	17.85	17.85	-5	4,037	-0.12%
2018/10/29	0	0.00	5	17.00	17.80	-5	4,650	-0.11%
2018/10/25	5	17.95	0	0.00	18.20	5	4,545	0.11%
2018/10/22	1	19.05	0	0.00	18.80	1	4,585	0.02%
2018/10/16	2	19.00	0	0.00	19.10	2	4,585	0.04%
2018/10/12	5	18.95	5	18.85	19.00	0	4,625	0.00%
2018/10/11	5	18.62	1	18.35	19.05	4	4,654	0.09%
2018/10/09	6	19.92	0	0.00	19.65	6	4,572	0.13%
2018/10/04	20	21.00	0	0.00	20.90	20	4,515	0.44%
2018/10/03	10	21.00	0	0.00	21.05	10	4,510	0.22%
2018/09/10	0	0.00	10	19.90	19.95	-10	4,478	-0.22%
2018/09/06	13	21.29	0	0.00	21.20	13	4,330	0.30%
2018/09/05	5	21.45	0	0.00	21.35	5	4,319	0.12%
2018/09/03	2	21.55	0	0.00	21.50	2	4,321	0.05%
2018/08/31	8	21.76	0	0.00	21.70	8	4,318	0.19%
2018/08/29	0	0.00	10	21.95	22.00	-10	4,347	-0.23%
2018/08/28	10	22.00	0	0.00	22.00	10	4,364	0.23%
2018/08/24	5	21.35	0	0.00	21.35	5	4,301	0.12%
2018/08/23	0	0.00	10	21.35	21.40	-10	4,383	-0.23%
2018/08/22	0	0.00	1	21.75	21.80	-1	4,414	-0.02%
2018/08/21	1	21.35	0	0.00	21.20	1	4,402	0.02%
2018/08/20	10	21.15	0	0.00	21.10	10	4,374	0.23%
2018/08/17	10	21.85	1	21.80	21.50	9	4,311	0.21%
2018/08/15	1	22.10	2	22.40	22.15	-1	4,119	-0.02%
2018/08/14	5	22.35	0	0.00	22.40	5	4,053	0.12%
2018/08/13	1	22.60	0	0.00	22.80	1	3,968	0.03%
2018/08/10	30	23.31	0	0.00	23.05	30	3,898	0.77%
2018/08/09	35	24.88	0	0.00	24.20	35	3,707	0.94%
2018/08/08	9	26.10	1	26.25	26.15	8	3,409	0.23%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/03	2	26.00	0	0.00	26.15	2	3,408	0.06%
2018/07/31	12	26.39	0	0.00	26.40	12	3,440	0.35%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/24	1	26.65	0	0.00	26.70	1	3,467	0.03%
2018/07/18	21	26.30	0	0.00	26.30	21	3,732	0.56%
2018/07/17	4	27.80	0	0.00	28.00	4	3,689	0.11%
2018/07/16	5	27.80	0	0.00	27.70	5	3,654	0.14%
2018/07/13	15	27.65	0	0.00	27.70	15	3,625	0.41%
2018/07/06	0	0.00	1	27.20	27.25	-1	3,722	-0.03%
2018/06/27	5	27.65	0	0.00	27.65	5	3,665	0.14%
2018/06/22	0	0.00	1	28.50	28.50	-1	3,832	-0.03%
2018/06/20	0	0.00	2	28.50	28.55	-2	3,897	-0.05%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	2	28.85	0	0.00	28.75	2	4,611	0.04%
2018/06/05	1	28.55	0	0.00	28.50	1	4,814	0.02%
2018/06/01	10	28.30	0	0.00	28.30	10	4,817	0.21%
2018/05/30	2	28.13	0	0.00	28.15	2	4,776	0.04%
2018/05/11	4	28.18	0	0.00	28.25	4	5,078	0.08%
2018/05/07	2	28.00	0	0.00	27.85	2	4,996	0.04%
2018/04/30	4	29.15	0	0.00	29.40	4	5,016	0.08%
2018/04/13	5	30.30	0	0.00	30.40	5	4,811	0.10%
2018/04/12	0	0.00	2	30.50	30.70	-2	4,797	-0.04%
2018/04/11	5	30.55	0	0.00	30.30	5	4,796	0.10%
2018/04/10	5	30.55	0	0.00	30.65	5	4,827	0.10%
2018/03/16	1	30.05	1	30.50	31.20	0	4,347	0.00%
2018/03/15	22	30.40	35	30.99	30.20	-13	4,152	-0.31%
2018/03/12	0	0.00	12	32.95	32.95	-12	3,913	-0.31%
2018/03/09	35	32.00	0	0.00	32.00	35	3,870	0.90%
2018/03/02	2	31.45	0	0.00	31.95	2	3,827	0.05%
2018/02/27	1	31.90	11	31.51	31.50	-10	3,780	-0.26%
2018/02/26	1	30.85	0	0.00	31.90	1	3,662	0.03%
2018/02/22	0	0.00	1	30.55	30.40	-1	3,589	-0.03%
2018/02/21	1	30.30	0	0.00	30.95	1	3,773	0.03%
2018/02/05	1	29.50	0	0.00	30.90	1	3,774	0.03%
2018/01/29	0	0.00	4	30.19	30.10	-4	4,131	-0.10%
2018/01/26	0	0.00	3	29.95	29.95	-3	4,139	-0.07%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/23	2	31.50	10	31.40	31.30	-8	4,135	-0.19%
2018/01/19	4	31.53	0	0.00	31.35	4	4,200	0.10%
2018/01/17	0	0.00	10	31.35	31.50	-10	4,417	-0.23%
2018/01/09	0	0.00	10	30.40	30.50	-10	4,906	-0.20%
2018/01/02	10	29.95	0	0.00	30.95	10	5,116	0.20%