京元電子 (2449)-兆豐-城中券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
126.5
漲跌
--
漲幅
0.00%
成交量
8,676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

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－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	126.25	126.50	-2	21,304	-0.01%
2024/11/20	5.1	125.01	1.1	128.23	126.50	4	21,329	0.02%
2024/11/19	1	127.00	5	127.20	127.00	-4	21,301	-0.02%
2024/11/18	2.6	121.29	2	120.50	121.50	0.6	21,316	0.00%
2024/11/15	6	124.25	1	126.50	124.00	5	21,285	0.02%
2024/11/14	6.3	125.43	1	124.50	126.00	5.3	21,602	0.02%
2024/11/13	10.1	129.50	3.1	129.16	128.50	7	21,565	0.03%
2024/11/12	4.2	131.33	5.2	131.33	130.00	-1	22,011	0.00%
2024/11/11	10.4	132.69	23.1	133.13	133.50	-12.7	22,037	-0.06%
2024/11/08	16	140.47	4	139.75	139.50	12	22,318	0.05%
2024/11/07	8	140.25	9	139.50	139.00	-1	22,532	0.00%
2024/11/06	9.2	135.94	26.8	136.09	137.00	-17.6	22,369	-0.08%
2024/11/05	4	130.25	6	129.75	130.00	-2	22,456	-0.01%
2024/11/04	3	128.17	2	128.75	128.50	1	22,804	0.00%
2024/11/01	1	125.00	1	126.00	127.50	0	23,150	0.00%
2024/10/30	4	124.50	1	126.00	125.50	3	23,449	0.01%
2024/10/29	6.8	125.41	5	126.00	125.50	1.8	23,768	0.01%
2024/10/28	2.1	130.43	1	129.50	128.50	1.1	23,766	0.00%
2024/10/25	1.1	130.50	1	130.50	130.50	0.1	23,849	0.00%
2024/10/24	9.5	131.12	3.1	133.24	130.00	6.4	23,944	0.03%
2024/10/23	3.4	135.46	3	136.33	134.50	0.4	24,098	0.00%
2024/10/22	4.6	135.95	22	135.55	136.00	-17.4	24,110	-0.07%
2024/10/21	17.2	130.52	21	132.31	131.00	-3.8	24,029	-0.02%
2024/10/18	22.8	127.50	8.1	127.95	127.50	14.7	23,928	0.06%
2024/10/17	12	134.33	14.8	135.02	134.50	-2.8	23,727	-0.01%
2024/10/16	4.1	132.87	18.1	132.14	133.50	-14	23,804	-0.06%
2024/10/15	11.1	127.82	4	128.75	128.00	7.1	23,553	0.03%
2024/10/14	9.3	126.35	21.7	125.89	128.00	-12.3	23,551	-0.05%
2024/10/11	46.2	125.35	48.1	125.51	125.50	-1.9	23,615	-0.01%
2024/10/09	2	122.25	34.1	121.13	124.50	-32.1	22,948	-0.14%
2024/10/08	3.1	111.15	5	112.20	113.50	-1.9	22,355	-0.01%
2024/10/07	4.3	112.02	9	112.39	111.50	-4.7	23,578	-0.02%
2024/10/04	4	108.13	1	109.50	108.50	3	24,053	0.01%
2024/10/01	3	114.00	2	115.25	112.00	1	24,066	0.00%
2024/09/30	8.1	114.94	2	116.50	112.50	6.1	24,402	0.02%
2024/09/27	9.3	117.73	8.5	117.41	117.50	0.8	24,771	0.00%
2024/09/26	8.1	114.31	2	114.50	112.50	6.1	25,175	0.02%
2024/09/25	2	115.25	15	113.87	112.50	-13	25,341	-0.05%
2024/09/24	1	105.50	2	106.00	107.00	-1	25,171	0.00%
2024/09/23	9	108.44	2	108.00	107.00	7	25,309	0.03%
2024/09/20	0	0.00	12	113.58	110.00	-12	25,970	-0.05%
2024/09/19	7	109.64	1	111.50	110.50	6	26,277	0.02%
2024/09/18	15	111.77	6	110.42	110.00	9	27,390	0.03%
2024/09/16	2.1	115.00	0	0.00	114.50	2.1	27,812	0.01%
2024/09/13	3	116.00	4	117.13	115.00	-1	28,501	0.00%
2024/09/12	3	118.33	3	117.50	118.00	0	29,275	0.00%
2024/09/11	0	0.00	5	111.50	112.50	-5	29,669	-0.02%
2024/09/10	5	109.50	0	0.00	110.50	5	30,480	0.02%
2024/09/06	1	111.50	0	0.00	111.50	1	31,500	0.00%
2024/09/05	9	112.94	8	115.50	112.00	1	31,529	0.00%
2024/09/04	5	110.80	5	114.60	114.50	0	31,704	0.00%
2024/09/03	21	120.31	11	117.45	118.00	10	31,520	0.03%
2024/09/02	0	0.00	1	121.50	121.00	-1	31,502	0.00%
2024/08/30	1	120.00	6	120.92	121.00	-5	31,653	-0.02%
2024/08/29	1	121.50	4	118.63	120.50	-3	31,814	-0.01%
2024/08/28	3	119.50	5	121.00	120.50	-2	31,998	-0.01%
2024/08/27	8.2	119.07	2	119.50	119.50	6.2	32,160	0.02%
2024/08/26	4.7	122.21	3	122.33	121.00	1.7	32,198	0.01%
2024/08/23	5	119.90	2	121.75	123.00	3	32,211	0.01%
2024/08/22	5	120.10	2	120.50	120.00	3	32,191	0.01%
2024/08/21	7	119.57	4	119.63	120.00	3	32,225	0.01%
2024/08/20	9.5	123.26	3.1	123.81	122.00	6.5	32,103	0.02%
2024/08/19	3	122.17	3	123.17	123.50	0	32,090	0.00%
2024/08/16	3	123.50	9	123.94	122.00	-6	32,100	-0.02%
2024/08/15	2	119.50	2	121.25	119.00	0	31,787	0.00%
2024/08/14	6	121.42	15.4	121.51	119.50	-9.4	31,898	-0.03%
2024/08/13	7	118.50	6	118.33	117.00	1	31,591	0.00%
2024/08/12	3	117.67	7.1	118.80	118.50	-4.1	31,497	-0.01%
2024/08/09	6	109.58	19.4	112.60	113.50	-13.4	30,676	-0.04%
2024/08/08	5	103.22	16.3	102.06	103.50	-11.3	30,286	-0.04%
2024/08/07	10.1	103.54	9.6	105.90	102.50	0.5	30,096	0.00%
2024/08/06	16	95.35	17	96.92	97.40	-1	29,583	0.00%
2024/08/05	7.2	93.93	10.1	94.07	93.70	-2.9	29,407	-0.01%
2024/08/02	14.6	105.54	20	106.55	103.50	-5.4	29,111	-0.02%
2024/08/01	21	112.24	14.8	112.81	113.00	6.2	29,055	0.02%
2024/07/30	3	104.67	5	105.10	106.50	-2	29,260	-0.01%
2024/07/29	15.1	106.15	10	107.85	105.50	5.1	29,156	0.02%
2024/07/26	8.5	106.76	1	110.00	108.50	7.5	29,181	0.03%
2024/07/23	6	112.33	11	113.50	112.50	-5	29,559	-0.02%
2024/07/22	15.1	113.23	3	115.83	112.00	12.1	29,391	0.04%
2024/07/19	11	121.86	14	121.50	119.50	-3	29,053	-0.01%
2024/07/18	22	119.26	4	121.13	119.00	18	29,038	0.06%
2024/07/17	11	125.41	4	126.50	127.50	7	28,590	0.02%
2024/07/16	11	128.45	16.2	128.46	129.00	-5.2	28,137	-0.02%
2024/07/15	15	128.47	3	128.50	128.50	12	27,632	0.04%
2024/07/12	12	125.50	21	126.38	127.50	-9	27,348	-0.03%
2024/07/11	4	132.25	16	132.88	131.00	-12	27,105	-0.04%
2024/07/10	17	134.41	19	132.82	135.00	-2	26,856	-0.01%
2024/07/09	39	134.91	33.1	135.06	131.50	5.9	26,450	0.02%
2024/07/08	22	129.75	94.2	129.73	133.00	-72.2	25,214	-0.29%
2024/07/05	23.1	119.55	18	119.92	121.00	5.1	24,682	0.02%
2024/07/04	9.2	118.61	11	119.82	119.50	-1.8	24,640	-0.01%
2024/07/03	7	116.29	42	116.67	117.50	-35	24,241	-0.14%
2024/07/02	42	110.56	54	111.22	111.50	-12	23,730	-0.05%
2024/07/01	11	117.55	4	116.50	116.50	7	22,990	0.03%
2024/06/28	41	118.87	44.2	119.98	119.00	-3.2	22,664	-0.01%
2024/06/27	8	118.88	12	118.88	120.00	-4	22,361	-0.02%
2024/06/26	64	118.64	65	119.45	118.00	-1	22,118	0.00%
2024/06/25	70.1	115.07	64	113.82	117.50	6.1	21,309	0.03%
2024/06/24	24.2	118.12	46.2	118.52	115.00	-22	20,751	-0.11%
2024/06/21	14	109.04	25	110.54	112.00	-11	19,693	-0.06%
2024/06/20	27.1	111.61	28.5	111.85	112.00	-1.4	19,794	-0.01%
2024/06/19	19.3	109.13	36.2	108.22	109.00	-16.9	19,337	-0.09%
2024/06/18	15	103.07	45.8	103.45	104.50	-30.8	18,939	-0.16%
2024/06/17	16	101.22	29.2	100.14	99.50	-13.2	18,580	-0.07%
2024/06/14	1	96.40	2	96.60	95.90	-1	18,328	-0.01%
2024/06/13	2	93.20	14.2	93.66	94.70	-12.2	17,934	-0.07%
2024/06/12	0	0.00	1	88.40	87.70	-1	17,509	-0.01%
2024/06/11	9.2	86.84	3	86.97	87.40	6.2	17,698	0.04%
2024/06/07	13	89.25	0	0.00	88.90	13	17,572	0.07%
2024/06/06	1	89.20	1	90.20	89.40	0	17,745	0.00%
2024/06/05	1.2	89.40	0	0.00	89.20	1.2	18,738	0.01%
2024/06/04	0	0.00	5	91.92	90.60	-5	19,415	-0.03%
2024/06/03	11.1	90.86	1	90.10	90.70	10.1	19,755	0.05%
2024/05/30	1.1	90.28	1	90.00	90.40	0.1	19,828	0.00%
2024/05/29	2.4	90.80	1	91.38	90.70	1.4	19,833	0.01%
2024/05/28	1	91.00	0	0.00	90.00	1	19,755	0.01%
2024/05/27	1	90.70	4	90.60	90.90	-3	19,798	-0.02%
2024/05/24	10	88.50	1	88.50	88.40	9	20,027	0.04%
2024/05/23	3	88.80	3	90.77	88.20	0	20,819	0.00%
2024/05/22	14	90.24	8	90.36	90.20	6	21,063	0.03%
2024/05/21	2	90.40	1.1	90.43	90.40	0.9	20,931	0.00%
2024/05/20	18.3	90.06	12.6	90.63	88.90	5.7	20,882	0.03%
2024/05/17	22	88.02	14	88.34	88.80	8	20,657	0.04%
2024/05/16	0	0.00	3	87.07	86.80	-3	20,698	-0.01%
2024/05/15	4.4	85.07	0	0.00	84.50	4.4	20,824	0.02%
2024/05/13	6	85.12	0	0.00	85.40	6	20,670	0.03%
2024/05/10	8	85.26	3	85.90	86.00	5	20,553	0.02%
2024/05/09	13.5	85.94	0	0.00	85.00	13.5	20,393	0.07%
2024/05/08	8	86.51	0	0.00	87.60	8	20,163	0.04%
2024/05/07	0	0.00	2	87.10	87.50	-2	20,025	-0.01%
2024/05/06	37.5	86.20	13.5	85.90	87.00	24	19,753	0.12%
2024/05/02	1	94.10	0	0.00	94.90	1	18,925	0.01%
2024/04/30	1	100.00	1	98.10	95.80	0	18,911	0.00%
2024/04/29	29	101.96	15	104.37	98.90	14	18,841	0.07%
2024/04/25	4	95.30	2	96.00	95.50	2	18,334	0.01%
2024/04/24	7.4	96.11	7	95.64	96.10	0.4	18,466	0.00%
2024/04/23	19.5	91.91	4	93.58	92.30	15.5	18,491	0.08%
2024/04/22	5.2	97.16	1	97.43	96.00	4.2	18,322	0.02%
2024/04/19	5.8	98.83	0	100.50	99.00	5.8	18,359	0.03%
2024/04/18	1	102.00	2	100.75	102.00	-1	18,642	-0.01%
2024/04/17	6	102.33	1	102.00	102.50	5	19,002	0.03%
2024/04/16	8.3	99.88	1.2	100.83	99.70	7.1	18,977	0.04%
2024/04/15	1	104.50	1	105.50	104.50	0	18,757	0.00%
2024/04/12	1	107.00	5	107.90	107.00	-4	18,752	-0.02%
2024/04/11	1	104.00	1.2	105.88	106.00	-0.2	18,679	0.00%
2024/04/10	33	106.83	2	107.00	106.00	31	18,704	0.17%
2024/04/09	3.1	105.50	1	107.00	106.50	2.1	18,632	0.01%
2024/04/08	5.2	106.87	0.4	106.50	106.50	4.8	18,549	0.03%
2024/04/03	2	107.00	1	108.00	106.50	1	18,464	0.01%
2024/04/02	1	106.00	2	107.00	107.00	-1	18,465	-0.01%
2024/04/01	8.3	103.39	1	103.00	103.00	7.3	18,429	0.04%
2024/03/29	3.3	105.65	2	105.25	105.50	1.3	18,408	0.01%
2024/03/28	0	0.00	1	107.50	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	1	105.50	106.00	-1	18,424	-0.01%
2024/03/26	0.2	106.75	0	0.00	105.50	0.2	18,444	0.00%
2024/03/25	4	110.75	3	111.50	108.50	1	18,375	0.01%
2024/03/22	7	111.00	6	113.42	109.50	1	18,301	0.01%
2024/03/21	4.2	107.24	0	0.00	108.50	4.2	17,838	0.02%
2024/03/20	9.4	110.29	1	108.50	107.50	8.4	17,869	0.05%
2024/03/19	4.3	109.39	6	109.67	109.00	-1.8	17,930	-0.01%
2024/03/18	4	109.63	2	110.75	111.00	2	17,904	0.01%
2024/03/15	14	106.00	1	107.00	107.50	13	17,491	0.07%
2024/03/14	2	104.00	0	0.00	104.50	2	17,355	0.01%
2024/03/13	3.1	106.68	2	108.00	108.50	1.1	17,333	0.01%
2024/03/12	3.5	109.93	5.2	109.44	109.50	-1.7	17,126	-0.01%
2024/03/11	15.2	107.08	8.2	107.81	108.00	7	17,118	0.04%
2024/03/08	22.1	116.75	17	114.65	111.00	5.1	16,932	0.03%
2024/03/07	23	112.80	20	113.52	116.50	3	15,908	0.02%
2024/03/06	7	97.69	30.8	103.13	106.00	-23.8	15,100	-0.16%
2024/03/05	20	96.50	35	96.61	97.40	-15	14,648	-0.10%
2024/03/04	20	94.33	23	94.92	96.00	-3	14,373	-0.02%
2024/03/01	4	91.13	10	91.00	89.50	-6	14,081	-0.04%
2024/02/29	1.1	88.55	2	88.80	88.80	-0.9	13,941	-0.01%
2024/02/27	4	89.98	4	89.78	89.50	0	13,798	0.00%
2024/02/26	15.2	90.29	3	91.73	89.50	12.2	13,672	0.09%
2024/02/23	21	97.24	16.7	96.58	94.80	4.3	13,380	0.03%
2024/02/22	7.3	91.42	41	90.12	93.50	-33.7	12,613	-0.27%
2024/02/21	0.1	87.20	1	87.20	87.50	-0.9	12,220	-0.01%
2024/02/20	5.1	86.82	4.1	87.17	87.50	1	12,236	0.01%
2024/02/19	3	88.23	4	88.28	87.70	-1	12,184	-0.01%
2024/02/16	7	89.50	9	89.66	90.00	-2	12,467	-0.02%
2024/02/15	28.5	85.47	26	85.10	85.40	2.5	12,308	0.02%
2024/02/02	0.1	82.10	0	0.00	82.20	0.1	12,331	0.00%
2024/02/01	2	83.05	1	83.80	82.70	1	12,397	0.01%
2024/01/31	0	0.00	0.1	84.00	84.00	-0.1	12,471	0.00%
2024/01/30	0	0.00	0	84.00	84.00	0	12,544	0.00%
2024/01/29	0.2	83.00	0.3	82.97	83.80	-0.1	12,818	0.00%
2024/01/25	0	0.00	1	83.30	82.20	-1	12,996	-0.01%
2024/01/24	2.6	81.88	5.1	82.65	82.10	-2.5	13,011	-0.02%
2024/01/23	33.2	83.06	23	84.09	82.10	10.2	13,118	0.08%
2024/01/22	4	83.48	7	83.13	84.10	-3	13,105	-0.02%
2024/01/19	6	81.05	8.9	81.68	81.30	-2.9	13,040	-0.02%
2024/01/18	2	79.90	2	79.55	79.70	0	13,054	0.00%
2024/01/17	1	79.20	2.1	78.20	77.20	-1.1	12,876	-0.01%
2024/01/16	2	78.45	3	78.57	78.60	-1	12,943	-0.01%
2024/01/15	6	76.63	23	76.98	77.70	-17	13,031	-0.13%
2024/01/12	30.2	75.74	6	76.00	75.60	24.2	13,705	0.18%
2024/01/11	7	78.53	0	0.00	78.00	7	13,452	0.05%
2024/01/10	1	81.30	2	81.50	81.80	-1	13,327	-0.01%
2024/01/09	2	81.70	0	0.00	82.10	2	13,594	0.01%
2024/01/08	7	81.70	0	0.00	81.60	7	13,718	0.05%
2024/01/04	8	82.43	0.4	82.80	83.10	7.7	13,979	0.05%
2024/01/03	1	82.60	0	0.00	83.50	1	14,150	0.01%
2023/12/29	1	84.90	2	84.65	84.90	-1	14,190	-0.01%
2023/12/28	1	85.30	2	85.90	84.90	-1	14,308	-0.01%
2023/12/27	2	84.35	3	85.83	85.70	-1	14,290	-0.01%
2023/12/26	2	83.85	0	0.00	83.60	2	14,317	0.01%
2023/12/25	3	82.97	0	0.00	83.50	3	14,444	0.02%
2023/12/22	4	83.53	0	0.00	83.60	4	14,493	0.03%
2023/12/21	4	83.60	0	0.00	83.40	4	14,491	0.03%
2023/12/20	5	85.26	2	86.00	85.40	3	14,549	0.02%
2023/12/19	0	0.00	2.2	86.03	84.20	-2.2	14,821	-0.01%
2023/12/18	1	85.90	0	0.00	85.40	1	15,115	0.01%
2023/12/15	3	91.07	2	90.50	89.00	1	15,566	0.01%
2023/12/14	12	94.75	19	94.56	93.50	-7	15,614	-0.04%
2023/12/13	1	86.80	4.1	88.17	89.50	-3.1	15,275	-0.02%
2023/12/12	0	0.00	5.8	85.44	85.90	-5.8	15,422	-0.04%
2023/12/11	1	83.40	1	82.70	83.20	0	15,458	0.00%
2023/12/08	2	84.30	0	0.00	83.30	2	15,508	0.01%
2023/12/07	1	84.90	1	85.40	85.50	0	15,469	0.00%
2023/12/06	0	0.00	2	85.80	86.50	-2	15,536	-0.01%
2023/12/05	1.6	82.70	0	0.00	83.10	1.6	15,445	0.01%
2023/12/04	0	0.00	6	84.20	84.20	-6	15,595	-0.04%
2023/12/01	3	81.70	0	0.00	82.80	3	15,713	0.02%
2023/11/30	0	82.00	0	0.00	82.80	0	15,863	0.00%
2023/11/29	10	81.80	0	0.00	81.40	10	15,901	0.06%
2023/11/28	2	83.15	10	83.20	83.00	-8	15,941	-0.05%
2023/11/24	2.3	81.09	0	0.00	81.50	2.3	16,501	0.01%
2023/11/23	1	81.90	4	81.80	82.10	-3	16,815	-0.02%
2023/11/22	11	82.70	0	0.00	81.60	11	17,409	0.06%
2023/11/21	0	0.00	2	83.30	82.70	-2	18,374	-0.01%
2023/11/20	1	83.20	1.1	83.14	83.10	-0.1	19,793	0.00%
2023/11/17	0.4	85.01	3	85.10	85.10	-2.6	21,120	-0.01%
2023/11/16	0	0.00	0	83.70	84.20	0	21,866	0.00%
2023/11/15	10.8	84.95	2	84.95	83.80	8.8	21,919	0.04%
2023/11/14	5	88.00	7.1	88.72	88.00	-2.1	21,631	-0.01%
2023/11/13	4	85.18	8.9	85.77	86.70	-4.9	21,514	-0.02%
2023/11/10	6.3	81.95	0	0.00	81.90	6.3	21,272	0.03%
2023/11/08	0	0.00	1	83.60	83.30	-1	21,354	0.00%
2023/11/07	3.4	82.55	2	82.20	82.70	1.4	21,273	0.01%
2023/11/06	6	83.35	11	83.18	83.40	-5	21,321	-0.02%
2023/11/03	6	81.33	0	0.00	80.70	6	21,127	0.03%
2023/11/02	1	79.30	2	79.30	79.70	-1	21,266	0.00%
2023/11/01	0	0.00	3	77.30	76.40	-3	21,543	-0.01%
2023/10/31	3	76.54	0	0.00	76.30	3	21,610	0.01%
2023/10/30	1	78.90	7	79.47	79.50	-6	21,667	-0.03%
2023/10/27	3	77.70	0	0.00	77.40	3	21,895	0.01%
2023/10/26	5	79.38	3	79.53	79.60	2	21,955	0.01%
2023/10/25	6	82.65	2	83.35	82.00	4	21,828	0.02%
2023/10/24	28	83.06	4	83.43	83.10	24	21,873	0.11%
2023/10/23	0.7	84.85	0	0.00	82.70	0.7	21,761	0.00%
2023/10/20	25	85.88	35.1	85.97	86.30	-10	21,715	-0.05%
2023/10/19	1	82.40	4	83.01	84.90	-3	21,159	-0.01%
2023/10/18	1	81.51	3	81.97	81.50	-2	21,065	-0.01%
2023/10/17	1.1	84.75	4	84.25	82.80	-2.9	20,917	-0.01%
2023/10/16	2	80.80	1.1	82.77	81.80	0.9	20,873	0.00%
2023/10/13	1	83.24	12	82.52	83.10	-11	21,495	-0.05%
2023/10/12	7	79.99	6.1	80.52	81.00	1	22,051	0.00%
2023/10/11	0	0.00	3	79.70	80.20	-3	22,115	-0.01%
2023/10/06	1	78.20	1	77.50	77.70	0	22,640	0.00%
2023/10/05	1	77.80	0	0.00	78.50	1	23,044	0.00%
2023/10/04	0	76.90	0	0.00	76.70	0	23,162	0.00%
2023/10/02	2	77.80	8	77.98	78.80	-6	23,387	-0.03%
2023/09/28	0	0.00	0.2	76.70	76.00	-0.2	23,479	0.00%
2023/09/27	0	0.00	2	76.70	77.60	-2	23,476	-0.01%
2023/09/26	2	78.50	3	76.83	77.10	-1	23,741	0.00%
2023/09/25	0.1	78.30	2	78.20	77.60	-1.9	23,932	-0.01%
2023/09/22	1.2	75.90	1	75.90	77.50	0.2	23,834	0.00%
2023/09/21	10	74.50	2	74.10	74.60	8	23,640	0.03%
2023/09/20	23	79.93	15	78.65	76.80	8	23,288	0.03%
2023/09/19	10	81.20	4	81.20	81.00	6	22,863	0.03%
2023/09/18	3	79.77	0	0.00	79.60	3	22,663	0.01%
2023/09/15	2	80.30	3	80.33	80.90	-1	22,578	0.00%
2023/09/14	0	0.00	1	78.00	78.00	-1	22,160	0.00%
2023/09/12	1	76.60	0	0.00	78.10	1	22,134	0.00%
2023/09/11	10	77.00	12	77.43	76.90	-2	22,150	-0.01%
2023/09/07	15	79.70	6	79.83	78.90	9	22,961	0.04%
2023/09/06	6	78.97	6	79.33	79.80	0	22,835	0.00%
2023/08/31	0.2	76.50	1	76.90	76.80	-0.8	22,620	0.00%
2023/08/30	4.1	77.55	3	77.27	77.20	1.1	22,525	0.00%
2023/08/29	10.5	75.57	1	74.30	75.10	9.5	22,336	0.04%
2023/08/28	18.1	76.01	1	75.50	75.40	17.1	22,158	0.08%
2023/08/25	14	79.95	23	80.43	79.50	-9	21,702	-0.04%
2023/08/24	19	79.01	19	79.19	78.50	0	20,917	0.00%
2023/08/23	15	72.82	11	74.75	76.00	4	19,945	0.02%
2023/08/22	25	68.63	40	68.50	69.10	-15	19,126	-0.08%
2023/08/21	0	0.00	1	64.30	64.30	-1	18,387	-0.01%
2023/08/18	3	63.87	1	63.00	62.00	2	18,314	0.01%
2023/08/17	11	64.01	2	64.80	64.90	9	18,163	0.05%
2023/08/16	0	0.00	2	64.95	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	3	63.97	63.80	-3	17,878	-0.02%
2023/08/14	1	61.50	2	61.80	61.50	-1	17,739	-0.01%
2023/08/11	1	61.50	0	0.00	62.10	1	17,691	0.01%
2023/08/10	2	62.55	4	62.35	61.10	-2	17,648	-0.01%
2023/08/09	3	64.83	7	65.29	64.50	-4	17,482	-0.02%
2023/08/08	1	64.60	7	65.11	65.30	-6	17,322	-0.03%
2023/08/07	19	64.16	33	64.21	64.70	-14	17,058	-0.08%
2023/08/04	5	59.52	1	60.30	60.40	4	16,655	0.02%
2023/08/02	2	60.35	0	0.00	60.70	2	16,548	0.01%
2023/08/01	9	61.08	1	60.20	61.60	8	16,412	0.05%
2023/07/31	14	63.76	3	63.57	63.00	11	16,060	0.07%
2023/07/27	1	63.10	0	0.00	62.50	1	15,633	0.01%
2023/07/26	0	0.00	1	62.30	62.30	-1	15,534	-0.01%
2023/07/25	22	63.96	10	63.44	63.00	12	15,476	0.08%
2023/07/24	2	65.00	2	65.80	64.80	0	15,306	0.00%
2023/07/21	3	64.30	6	64.53	64.70	-3	15,096	-0.02%
2023/07/20	6	62.90	3	63.63	63.40	3	15,003	0.02%
2023/07/19	2	64.60	1	63.90	63.90	1	14,952	0.01%
2023/07/18	24	64.29	26	65.69	63.60	-2	14,739	-0.01%
2023/07/17	12	64.89	3	64.83	65.80	9	13,989	0.06%
2023/07/14	2	59.15	18	60.54	60.10	-16	13,234	-0.12%
2023/07/13	25	61.74	13	60.73	60.30	12	13,086	0.09%
2023/07/12	4	62.15	31	62.11	62.20	-27	12,423	-0.22%
2023/07/11	4	59.53	0	0.00	59.40	4	11,960	0.03%
2023/07/10	0	0.00	0.2	59.40	59.20	-0.2	11,789	0.00%
2023/07/07	5	60.50	1	60.50	59.50	4	11,658	0.03%
2023/07/06	7	59.00	6	59.62	59.50	1	11,377	0.01%
2023/07/05	5	60.20	19	60.05	60.00	-14	11,170	-0.13%
2023/07/04	13	61.35	23	61.25	61.30	-10	10,970	-0.09%
2023/07/03	26	59.58	28	59.48	59.40	-2	10,633	-0.02%
2023/06/30	1	56.00	2	56.60	57.00	-1	10,402	-0.01%
2023/06/29	4	57.15	1	56.10	56.40	3	10,391	0.03%
2023/06/27	0	0.00	1	57.00	57.00	-1	10,221	-0.01%
2023/06/26	0	0.00	3	57.00	57.50	-3	10,041	-0.03%
2023/06/21	1.2	55.68	20	56.00	55.90	-18.8	9,946	-0.19%
2023/06/20	2	55.80	10.8	55.89	55.80	-8.8	9,959	-0.09%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	10.3	56.04	2	56.05	56.50	8.3	10,192	0.08%
2023/06/15	1	56.90	0	0.00	57.00	1	10,106	0.01%
2023/06/14	26	57.09	10	57.86	57.10	16	10,192	0.16%
2023/06/13	20	57.59	15	57.89	57.40	5	9,971	0.05%
2023/06/12	0	0.00	7	54.84	54.30	-7	9,523	-0.07%
2023/06/09	2	54.10	12	53.90	54.30	-10	9,602	-0.10%
2023/06/08	2	53.75	4	53.93	54.00	-2	9,694	-0.02%
2023/06/07	3	53.87	4	54.03	54.00	-1	9,898	-0.01%
2023/06/06	1.3	53.57	0	0.00	54.00	1.3	10,154	0.01%
2023/06/05	10	53.66	0	0.00	53.20	10	10,219	0.10%
2023/06/02	2	53.05	8	53.68	54.20	-6	10,214	-0.06%
2023/06/01	0	0.00	11	53.14	52.40	-11	10,221	-0.11%
2023/05/31	6	53.60	6	53.50	54.00	0	10,527	0.00%
2023/05/30	3	53.50	7	53.77	53.90	-4	10,350	-0.04%
2023/05/29	13	53.83	15.3	53.96	53.70	-2.3	10,133	-0.02%
2023/05/26	26	50.57	22	50.44	51.10	4	9,625	0.04%
2023/05/25	2	48.03	1	48.00	48.05	1	9,130	0.01%
2023/05/24	0	0.00	2	47.30	47.50	-2	9,076	-0.02%
2023/05/17	0	0.00	1	46.55	46.50	-1	9,120	-0.01%
2023/05/09	0.5	45.68	0	0.00	45.30	0.5	9,144	0.01%
2023/05/08	0.1	46.25	0	0.00	45.80	0.1	9,093	0.00%
2023/05/04	0.1	46.50	0	0.00	46.80	0.1	9,252	0.00%
2023/05/03	1	46.45	0	0.00	46.40	1	9,288	0.01%
2023/05/02	0.2	46.73	0	0.00	46.50	0.2	9,317	0.00%
2023/04/28	0	0.00	4	46.93	47.00	-4	9,355	-0.04%
2023/04/27	0	0.00	2	46.15	46.20	-2	9,239	-0.02%
2023/04/26	1.1	44.76	0	0.00	45.30	1.1	9,119	0.01%
2023/04/25	4	45.23	0	0.00	45.00	4	9,014	0.04%
2023/04/24	3	46.38	5	45.77	46.20	-2	8,867	-0.02%
2023/04/20	3	46.02	0	0.00	46.00	3	8,642	0.03%
2023/04/19	2	46.30	0	0.00	46.15	2	8,586	0.02%
2023/04/18	0.1	46.50	0	0.00	46.00	0.1	8,503	0.00%
2023/04/17	1.2	47.50	0	0.00	46.65	1.2	8,340	0.01%
2023/04/14	1.1	47.66	0	0.00	47.55	1.1	8,111	0.01%
2023/04/13	1	48.25	5	48.30	47.80	-4	8,039	-0.05%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/06	0	0.00	1	48.85	48.80	-1	7,846	-0.01%
2023/03/30	0	0.00	2	48.70	48.70	-2	7,833	-0.03%
2023/03/29	4	47.58	2	47.80	47.70	2	7,854	0.03%
2023/03/27	0	0.00	4	48.70	48.90	-4	8,028	-0.05%
2023/03/24	12	49.67	10.4	49.59	49.20	1.6	8,079	0.02%
2023/03/23	0	0.00	13	49.67	49.80	-13	8,046	-0.16%
2023/03/22	13	48.99	2	49.23	48.95	11	7,921	0.14%
2023/03/21	13	49.78	11	49.10	49.55	2	7,808	0.03%
2023/03/17	0	0.00	4	49.16	49.30	-4	7,410	-0.05%
2023/03/16	4	48.28	3	48.50	48.35	1	7,171	0.01%
2023/03/15	2	48.65	30	48.81	48.85	-28	7,037	-0.40%
2023/03/14	3	47.25	2	47.75	47.65	1	6,858	0.01%
2023/03/13	3	46.43	20	46.95	47.75	-17	6,668	-0.25%
2023/03/10	8.5	47.73	6	48.03	46.95	2.5	6,453	0.04%
2023/03/09	2	48.55	3	48.73	48.90	-1	6,149	-0.02%
2023/03/08	6	47.02	0	0.00	47.45	6	5,771	0.10%
2023/03/07	12	45.94	1	46.45	46.75	11	5,559	0.20%
2023/03/06	3	45.98	11	46.25	46.15	-8	5,396	-0.15%
2023/03/03	20	45.13	26	45.11	45.20	-6	5,146	-0.12%
2023/03/02	0	0.00	1	42.45	42.45	-1	4,671	-0.02%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	1	41.15	10	41.23	41.50	-9	4,586	-0.20%
2023/02/17	2	40.43	0	0.00	40.45	2	4,728	0.04%
2023/02/16	1	40.95	0	0.00	40.80	1	4,819	0.02%
2023/02/15	0	0.00	1	40.80	40.90	-1	4,838	-0.02%
2023/02/14	0	0.00	5	40.10	40.20	-5	4,785	-0.10%
2023/02/13	0	0.00	1	40.35	40.35	-1	4,865	-0.02%
2023/02/10	2	39.95	2	39.95	39.90	0	4,933	0.00%
2023/02/09	0	0.00	3	40.20	40.05	-3	4,944	-0.06%
2023/02/08	0	0.00	0.2	40.30	40.15	-0.2	4,924	0.00%
2023/02/07	3	39.95	0	0.00	40.10	3	4,906	0.06%
2023/02/06	0	0.00	3.4	39.81	39.80	-3.4	4,887	-0.07%
2023/02/03	0	0.00	19	40.06	40.25	-19	4,884	-0.39%
2023/02/02	2	39.60	48.2	39.95	39.60	-46.2	4,861	-0.95%
2023/02/01	1	38.75	10.3	38.63	38.75	-9.3	4,697	-0.20%
2023/01/30	2	38.00	11	37.75	37.95	-9	4,709	-0.19%
2023/01/11	0	0.00	1	37.35	37.40	-1	4,821	-0.02%
2023/01/10	4	37.40	0	0.00	37.40	4	4,888	0.08%
2023/01/09	10	37.30	0	0.00	37.45	10	4,950	0.20%
2023/01/03	0	0.00	3	36.20	36.60	-3	5,271	-0.06%
2022/12/30	1	36.25	0	0.00	36.20	1	5,300	0.02%
2022/12/27	6	36.55	0	0.00	36.55	6	5,584	0.11%
2022/12/21	1	36.60	1	36.70	36.50	0	5,838	0.00%
2022/12/16	0	0.00	8	36.25	37.15	-8	5,825	-0.14%
2022/12/15	0	0.00	1	36.80	36.85	-1	5,775	-0.02%
2022/12/13	0.1	36.20	0	0.00	36.10	0.1	5,964	0.00%
2022/12/12	0	0.00	1	35.25	35.95	-1	6,045	-0.02%
2022/12/08	0	0.00	27	35.00	35.10	-27	6,287	-0.43%
2022/12/07	0.1	35.60	0	0.00	35.10	0.1	6,322	0.00%
2022/12/06	0.2	36.03	1	36.50	35.75	-0.8	6,284	-0.01%
2022/12/02	0	0.00	6	36.61	36.40	-6	6,261	-0.10%
2022/12/01	5	36.10	2	36.20	36.20	3	6,273	0.05%
2022/11/28	0	0.00	5	34.95	35.05	-5	6,434	-0.08%
2022/11/25	0	0.00	2	35.25	35.05	-2	6,495	-0.03%
2022/11/21	0.1	35.85	3	36.00	35.55	-2.9	6,575	-0.04%
2022/11/18	0	0.00	2	36.10	35.95	-2	6,581	-0.03%
2022/11/16	0	0.00	8	35.85	35.90	-8	6,553	-0.12%
2022/11/15	0	0.00	2	35.48	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	2	35.00	35.00	-2	6,481	-0.03%
2022/11/11	20	34.80	0	0.00	34.45	20	6,433	0.31%
2022/11/09	2	33.80	1	33.80	33.85	1	6,445	0.02%
2022/11/03	1	33.00	0	0.00	33.10	1	6,646	0.02%
2022/11/02	0	0.00	3	33.20	33.15	-3	6,894	-0.04%
2022/10/31	2	32.65	1	32.25	32.70	1	7,046	0.01%
2022/10/28	1	32.35	0	0.00	32.05	1	7,048	0.01%
2022/10/27	3	32.85	0	0.00	32.85	3	7,087	0.04%
2022/10/25	10	31.70	0	0.00	31.50	10	7,057	0.14%
2022/10/24	2	32.10	0	0.00	32.00	2	7,097	0.03%
2022/10/20	1	31.15	0	0.00	32.30	1	7,157	0.01%
2022/10/19	2	31.70	0	0.00	31.00	2	7,083	0.03%
2022/10/14	1	31.15	0	0.00	31.15	1	7,343	0.01%
2022/10/13	4	30.08	5	29.86	29.70	-1	7,549	-0.01%
2022/10/12	1	30.15	0	0.00	30.20	1	7,696	0.01%
2022/10/11	0	0.00	2	30.45	30.30	-2	7,766	-0.03%
2022/10/06	2	31.55	0	0.00	31.50	2	7,823	0.03%
2022/10/05	0	0.00	1	32.05	32.15	-1	7,841	-0.01%
2022/09/30	1	30.30	1	30.70	30.80	0	7,980	0.00%
2022/09/29	2	31.10	1	31.15	31.20	1	8,007	0.01%
2022/09/28	1	31.25	1	31.40	31.10	0	8,074	0.00%
2022/09/27	3	31.82	0	0.00	31.80	3	8,040	0.04%
2022/09/26	14	32.57	0	0.00	31.80	14	8,076	0.17%
2022/09/23	12	34.00	0	0.00	33.95	12	7,965	0.15%
2022/09/22	7	34.41	0	0.00	34.55	7	7,959	0.09%
2022/09/20	1	34.70	3	34.75	34.95	-2	7,799	-0.03%
2022/09/19	0	0.00	2	34.90	35.20	-2	7,699	-0.03%
2022/09/16	3	34.80	1	34.70	35.45	2	7,683	0.03%
2022/09/15	0.1	35.80	4	35.70	35.45	-3.9	7,573	-0.05%
2022/09/14	4	35.61	10	35.55	35.60	-6	7,649	-0.08%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/08	1	35.70	0	0.00	36.00	1	7,818	0.01%
2022/09/07	6	35.07	3	35.45	35.40	3	7,840	0.04%
2022/09/06	3	35.97	1	35.65	35.75	2	7,859	0.03%
2022/09/02	2	36.40	0	0.00	36.40	2	7,897	0.03%
2022/09/01	1	36.80	0	0.00	36.80	1	7,833	0.01%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	14	37.16	0	0.00	37.05	14	7,831	0.18%
2022/08/29	3	37.23	2	37.10	37.25	1	7,793	0.01%
2022/08/26	1	38.05	0	0.00	37.85	1	7,830	0.01%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	4	37.61	0	0.00	37.55	4	7,832	0.05%
2022/08/23	1	37.65	1	37.60	37.60	0	7,886	0.00%
2022/08/22	10	38.20	1	38.20	38.20	9	7,937	0.11%
2022/08/19	1	38.05	1	38.15	38.20	0	7,942	0.00%
2022/08/18	2	37.63	0	0.00	37.45	2	7,931	0.03%
2022/08/17	0.2	38.13	1	37.95	37.75	-0.9	7,956	-0.01%
2022/08/16	1	38.00	2	38.05	38.05	-1	7,921	-0.01%
2022/08/15	3	38.20	0	0.00	38.00	3	7,870	0.04%
2022/08/10	21	36.75	0	0.00	36.65	21	7,926	0.26%
2022/08/09	4	37.36	0	0.00	37.25	4	7,859	0.05%
2022/08/08	3	38.60	0	0.00	38.70	3	7,656	0.04%
2022/08/04	1	39.70	0	0.00	39.60	1	7,623	0.01%
2022/08/02	3	38.68	3	38.88	39.05	0	7,768	0.00%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/27	2.1	37.99	0	0.00	38.75	2.1	8,177	0.03%
2022/07/26	0	0.00	3	38.17	37.90	-3	8,113	-0.04%
2022/07/22	2	39.00	5	38.45	38.70	-3	8,068	-0.04%
2022/07/21	3	37.82	2	37.80	38.25	1	7,973	0.01%
2022/07/20	13	40.70	4	41.08	40.60	9	7,694	0.12%
2022/07/19	3	39.17	2.1	39.49	39.85	1	7,433	0.01%
2022/07/18	3.1	38.96	6	38.95	39.00	-2.9	7,236	-0.04%
2022/07/15	2	38.05	2	38.03	38.00	0	7,105	0.00%
2022/07/14	0.1	36.90	6	37.01	37.25	-5.9	7,012	-0.08%
2022/07/13	9.1	36.19	1	36.25	36.40	8.1	6,896	0.12%
2022/07/12	1	36.35	6	36.85	36.10	-5	6,742	-0.07%
2022/07/11	3	37.77	1	39.20	37.60	2	6,654	0.03%
2022/07/07	10.1	36.29	3	36.83	36.90	7.1	6,393	0.11%
2022/07/06	7	36.10	0	0.00	35.90	7	6,321	0.11%
2022/07/05	3	38.15	1	38.35	37.80	2	6,245	0.03%
2022/07/04	4	38.00	1	39.40	37.30	3	6,246	0.05%
2022/07/01	2	38.83	1	39.85	39.85	1	6,183	0.02%
2022/06/30	0	0.00	1	39.70	40.00	-1	6,221	-0.02%
2022/06/24	20	42.15	0	0.00	41.55	20	6,058	0.33%
2022/06/23	1	42.50	5	42.55	42.00	-4	5,984	-0.07%
2022/06/22	3	43.33	0	0.00	42.90	3	5,944	0.05%
2022/06/21	0	0.00	2	44.95	44.80	-2	5,880	-0.03%
2022/06/20	2	44.00	11	45.10	43.65	-9	5,863	-0.15%
2022/06/17	2	45.10	0	0.00	45.10	2	5,805	0.03%
2022/06/16	0	0.00	3	46.50	45.60	-3	5,731	-0.05%
2022/06/15	2	46.18	0	0.00	45.70	2	5,678	0.04%
2022/06/14	11	45.92	11	46.40	46.45	0	5,638	0.00%
2022/06/10	0	0.00	5	45.95	46.10	-5	5,513	-0.09%
2022/06/09	0	0.00	11	46.10	46.10	-11	5,542	-0.20%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	11	45.86	0	0.00	45.85	11	5,540	0.20%
2022/06/06	2	45.65	0	0.00	45.75	2	5,547	0.04%
2022/06/02	1	45.45	0	0.00	45.50	1	5,617	0.02%
2022/06/01	12	45.78	4	45.74	45.80	8	5,716	0.14%
2022/05/31	17	45.36	11	45.49	45.85	6	5,703	0.11%
2022/05/30	22	45.27	0	0.00	45.30	22	5,623	0.39%
2022/05/27	0	0.00	1	44.45	44.30	-1	5,510	-0.02%
2022/05/25	1	44.30	0	0.00	44.30	1	5,490	0.02%
2022/05/20	0	0.00	5	44.30	44.20	-5	5,485	-0.09%
2022/05/19	0	0.00	221	44.45	44.60	-221	5,437	-4.06%	大賣/鉅額交易
2022/05/18	1	44.20	4	44.13	43.90	-3	5,257	-0.06%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	35	43.16	43.10	-35	5,274	-0.66%
2022/05/09	8	43.15	106	43.48	42.90	-98	5,261	-1.86%	大賣/
2022/05/06	0	0.00	2	41.90	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	40.95	41.45	-2	5,087	-0.04%
2022/05/04	1	40.85	0	0.00	40.30	1	5,082	0.02%
2022/05/03	3	40.50	1	40.80	40.95	2	5,139	0.04%
2022/04/28	4	40.98	0	0.00	40.75	4	5,426	0.07%
2022/04/27	0	0.00	5	39.61	40.00	-5	5,568	-0.09%
2022/04/26	6	40.09	1	40.25	40.05	5	5,716	0.09%
2022/04/25	0	0.00	3	40.20	40.15	-3	6,094	-0.05%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/20	1	41.15	136	41.12	41.20	-135	7,050	-1.91%	大賣/鉅額交易
2022/04/12	1	40.80	0	0.00	40.80	1	7,539	0.01%
2022/04/11	1	40.75	0	0.00	40.60	1	7,536	0.01%
2022/04/08	21	40.84	0	0.00	41.00	21	7,539	0.28%
2022/04/07	0	0.00	1	40.55	40.40	-1	7,544	-0.01%
2022/04/06	12	41.04	0	0.00	41.00	12	7,518	0.16%
2022/04/01	3	42.22	0	0.00	42.20	3	7,436	0.04%
2022/03/29	0	0.00	22	43.00	42.75	-22	7,520	-0.29%
2022/03/28	0	0.00	2	43.13	43.00	-2	7,552	-0.03%
2022/03/25	1	43.15	1	43.60	43.05	0	7,579	0.00%
2022/03/23	1	43.05	1	43.35	43.00	0	7,577	0.00%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	1	42.30	13	42.52	42.45	-12	7,601	-0.16%
2022/03/17	36	42.42	6	42.74	42.60	30	7,608	0.39%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	1	42.75	43.05	-1	7,849	-0.01%
2022/03/11	1	42.60	0	0.00	42.00	1	8,015	0.01%
2022/03/10	2	42.55	6	42.60	42.45	-4	8,067	-0.05%
2022/03/09	2	41.78	0	0.00	41.85	2	8,128	0.02%
2022/03/08	2	41.13	0	0.00	41.95	2	8,125	0.02%
2022/03/07	15	42.32	15	42.42	41.95	0	8,102	0.00%
2022/03/04	0	0.00	1	44.10	43.90	-1	8,164	-0.01%
2022/02/25	0	0.00	12	43.45	43.50	-12	8,379	-0.14%
2022/02/24	0	0.00	1	43.20	42.75	-1	8,484	-0.01%
2022/02/22	5	43.33	0	0.00	43.10	5	8,781	0.06%
2022/02/18	0	0.00	1	44.25	44.15	-1	9,131	-0.01%
2022/02/17	0	0.00	6	44.48	44.10	-6	9,325	-0.06%
2022/02/16	12	43.95	1	44.05	43.80	11	9,300	0.12%
2022/02/15	26	43.73	23	43.00	43.55	3	9,336	0.03%
2022/02/14	6	43.49	0	0.00	43.30	6	9,283	0.06%
2022/02/10	5	44.70	31	44.70	44.55	-26	9,345	-0.28%
2022/02/09	5	44.20	0	0.00	44.15	5	9,452	0.05%
2022/02/08	48	43.82	1	44.30	43.90	47	9,519	0.49%
2022/02/07	15	43.92	1	44.95	44.05	14	9,492	0.15%
2022/01/26	2	44.80	21	45.01	44.80	-19	9,626	-0.20%
2022/01/24	1	44.90	1	45.40	45.85	0	9,536	0.00%
2022/01/21	7	45.99	8	46.14	46.10	-1	9,462	-0.01%
2022/01/20	5	47.00	86	47.10	46.70	-81	9,371	-0.86%
2022/01/19	4	47.18	2	47.20	47.20	2	9,285	0.02%
2022/01/18	11.1	47.10	109	47.45	47.05	-97.9	9,156	-1.07%	大賣/
2022/01/17	1	46.75	18	45.95	46.90	-17	8,785	-0.19%
2022/01/14	3	44.55	0	0.00	44.40	3	8,478	0.04%
2022/01/13	1	44.80	52	45.32	45.45	-51	8,344	-0.61%
2022/01/12	1	44.05	0	0.00	44.05	1	8,048	0.01%
2022/01/11	0	0.00	10	44.70	44.45	-10	8,062	-0.12%
2022/01/10	5	44.70	2	44.40	44.30	3	8,080	0.04%
2022/01/07	2	44.65	5.1	45.09	44.65	-3.1	8,121	-0.04%
2022/01/06	0	0.00	2	44.25	44.25	-2	7,967	-0.03%
2022/01/04	0	0.00	7	44.51	44.50	-7	8,123	-0.09%
2022/01/03	2	44.83	2	45.35	44.55	0	8,241	0.00%
2021/12/29	2	44.55	11	44.46	44.55	-9	8,294	-0.11%
2021/12/28	1	44.45	2	44.40	44.60	-1	8,383	-0.01%
2021/12/27	0	0.00	6	44.11	44.10	-6	8,461	-0.07%
2021/12/23	0	0.00	1	43.65	43.55	-1	8,691	-0.01%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/21	3	43.58	0	0.00	43.25	3	8,726	0.03%
2021/12/17	2	43.63	0	0.00	43.40	2	8,825	0.02%
2021/12/14	7	43.80	0	0.00	43.70	7	8,976	0.08%
2021/12/13	5	44.45	0	44.50	44.40	5	8,972	0.06%
2021/12/09	2	44.43	1	45.00	44.40	1	8,952	0.01%
2021/12/07	3	45.05	14	45.46	45.45	-11	8,841	-0.12%
2021/12/06	0	0.00	2	44.80	44.95	-2	8,837	-0.02%
2021/12/03	0	0.00	20	44.28	44.40	-20	8,939	-0.22%
2021/12/02	7	43.80	1	43.95	43.70	6	8,947	0.07%
2021/12/01	10	43.76	11	43.96	43.95	-1	9,079	-0.01%
2021/11/30	7	43.84	28	44.02	43.60	-21	9,205	-0.23%
2021/11/29	3	42.05	13	42.48	42.50	-10	9,143	-0.11%
2021/11/26	5	42.20	0	0.00	42.05	5	9,212	0.05%
2021/11/24	15	42.67	0	0.00	42.70	15	9,364	0.16%
2021/11/23	1	43.10	0	0.00	43.50	1	9,533	0.01%
2021/11/22	2	43.60	15	43.90	43.35	-13	9,606	-0.14%
2021/11/19	2	43.98	64	44.53	43.90	-62	9,575	-0.65%
2021/11/17	8	43.38	57	43.59	43.70	-49	9,519	-0.51%
2021/11/16	5	42.55	16	42.73	42.70	-11	9,470	-0.12%
2021/11/15	58	42.04	0	0.00	42.15	58	9,658	0.60%
2021/11/12	0	0.00	1	42.25	42.10	-1	9,883	-0.01%
2021/11/10	1	41.55	5	41.75	41.95	-4	10,023	-0.04%
2021/11/09	12	41.90	0	0.00	41.85	12	10,240	0.12%
2021/11/08	9	42.08	3	42.30	41.95	6	10,328	0.06%
2021/11/05	6	41.17	5	41.39	41.70	1	10,385	0.01%
2021/11/04	1	40.80	7	40.86	40.80	-6	10,453	-0.06%
2021/11/03	5	40.90	7	41.09	40.40	-2	10,693	-0.02%
2021/10/29	1	39.85	0	0.00	39.75	1	11,778	0.01%
2021/10/27	1	39.60	0	0.00	39.85	1	12,199	0.01%
2021/10/26	1	39.50	1	39.65	39.55	0	12,337	0.00%
2021/10/25	0	0.00	5	39.20	39.15	-5	12,350	-0.04%
2021/10/22	2	39.13	0	0.00	39.05	2	12,519	0.02%
2021/10/21	1	38.90	1.1	39.30	38.55	-0.1	12,623	0.00%
2021/10/15	5	38.03	6	37.63	38.10	-1	13,738	-0.01%
2021/10/14	6	36.59	10	37.35	37.00	-4	13,781	-0.03%
2021/10/13	15	37.11	15	37.60	36.80	0	13,838	0.00%
2021/10/12	21	37.90	28	37.96	37.80	-7	13,899	-0.05%
2021/10/08	16	39.35	0	0.00	38.70	16	13,892	0.12%
2021/10/07	1	40.15	0	0.00	40.10	1	14,076	0.01%
2021/10/06	4	39.21	0	0.00	39.40	4	14,217	0.03%
2021/10/05	19	38.22	53	38.25	39.25	-34	14,173	-0.24%
2021/10/04	12	39.63	600	39.80	39.35	-588	14,136	-4.16%	大賣/鉅額交易
2021/10/01	22	39.91	400	39.53	39.65	-378	14,055	-2.69%	大賣/鉅額交易
2021/09/30	1	40.05	2	40.60	40.95	-1	14,001	-0.01%
2021/09/29	4	40.81	0	0.00	40.80	4	13,955	0.03%
2021/09/27	4	42.33	0	0.00	42.00	4	13,964	0.03%
2021/09/24	1	42.65	2.4	42.76	42.55	-1.4	14,118	-0.01%
2021/09/23	17	43.03	3	43.15	42.50	14	14,522	0.10%
2021/09/22	2	42.08	0	0.00	42.00	2	14,621	0.01%
2021/09/17	1	43.00	0	0.00	43.20	1	14,532	0.01%
2021/09/16	0	0.00	2	43.20	43.30	-2	14,546	-0.01%
2021/09/14	2	43.90	0	0.00	43.80	2	14,696	0.01%
2021/09/13	6	44.46	1	44.95	44.20	5	14,719	0.03%
2021/09/10	1	44.45	2	44.50	44.85	-1	14,779	-0.01%
2021/09/09	22	43.65	0	0.00	43.80	22	14,891	0.15%
2021/09/08	4	44.29	1	43.95	43.65	3	14,809	0.02%
2021/09/07	5	45.23	1	45.70	45.35	4	14,746	0.03%
2021/09/06	20	46.06	36	46.75	45.75	-16	14,931	-0.11%
2021/09/03	31	46.39	2	46.13	46.40	29	14,894	0.19%
2021/09/02	2	45.50	1	45.50	45.00	1	14,901	0.01%
2021/09/01	0	0.00	6	46.32	46.40	-6	15,023	-0.04%
2021/08/31	7	45.24	1	45.50	45.60	6	15,439	0.04%
2021/08/30	5.1	45.75	0	0.00	45.75	5.1	16,206	0.03%
2021/08/27	2	45.58	4	46.01	45.65	-2	16,528	-0.01%
2021/08/26	3	44.17	12	44.88	45.15	-9	16,705	-0.05%
2021/08/25	1	43.95	1	43.40	44.10	0	16,597	0.00%
2021/08/24	2	42.75	3	43.40	43.55	-1	16,622	-0.01%
2021/08/23	200	42.85	2	42.55	42.70	198	16,568	1.20%	大買/鉅額交易
2021/08/20	1	41.00	3	41.42	41.50	-2	16,508	-0.01%
2021/08/19	28	41.27	10	40.95	40.70	18	16,358	0.11%
2021/08/18	5	43.45	1	44.65	45.00	4	16,058	0.02%
2021/08/17	2	44.18	1	43.85	43.20	1	15,951	0.01%
2021/08/16	0	0.00	2	45.15	44.70	-2	15,867	-0.01%
2021/08/13	12	46.03	1	45.45	45.00	11	15,826	0.07%
2021/08/12	3	47.98	0	0.00	47.80	3	15,645	0.02%
2021/08/11	7	47.85	22.2	47.33	48.00	-15.2	15,673	-0.10%
2021/08/10	4	48.00	2.3	47.74	47.85	1.7	15,655	0.01%
2021/08/09	23	49.21	2	49.53	48.55	21	15,611	0.13%
2021/08/06	9.1	50.56	35	51.06	50.30	-25.9	15,392	-0.17%
2021/08/05	2	49.58	36	48.93	49.90	-34	14,917	-0.23%
2021/08/04	0	0.00	4	48.38	48.20	-4	14,926	-0.03%
2021/08/03	4	48.16	47	48.08	48.00	-43	14,942	-0.29%
2021/08/02	21	46.91	1	47.55	46.95	20	14,837	0.13%
2021/07/30	8	46.82	35	46.95	46.40	-27	14,908	-0.18%
2021/07/29	10	45.95	2	46.00	45.95	8	14,939	0.05%
2021/07/28	36	45.82	1	45.85	45.50	35	15,218	0.23%
2021/07/27	72	47.00	4	47.15	46.85	68	15,622	0.44%
2021/07/26	11	47.21	34	47.58	47.50	-23	15,735	-0.15%
2021/07/23	31	47.26	6.2	47.59	46.75	24.8	16,097	0.15%
2021/07/22	2	46.85	150	47.49	47.95	-148	16,173	-0.92%	大賣/鉅額交易
2021/07/21	32	45.28	2	45.50	45.30	30	15,801	0.19%
2021/07/20	1.2	45.08	1	44.95	45.00	0.2	16,259	0.00%
2021/07/19	3	45.50	24	45.87	45.50	-21	16,640	-0.13%
2021/07/16	3	45.30	3	45.45	45.40	0	16,877	0.00%
2021/07/14	54	45.72	49	45.57	44.65	5	16,873	0.03%
2021/07/13	56	44.19	3	44.73	43.80	53	16,669	0.32%
2021/07/12	0	0.00	36	44.04	44.40	-36	16,762	-0.21%
2021/07/09	30.3	43.67	31	43.99	43.60	-0.7	17,134	0.00%
2021/07/08	30	43.70	0	0.00	43.70	30	17,389	0.17%
2021/07/07	0	0.00	2	43.75	44.00	-2	17,613	-0.01%
2021/07/06	2	44.05	5	44.40	44.40	-3	17,740	-0.02%
2021/07/05	2	44.40	0	0.00	44.35	2	18,039	0.01%
2021/07/01	6.5	44.26	5	43.90	43.85	1.5	18,418	0.01%
2021/06/30	23	44.23	22	44.47	44.90	1	18,515	0.01%
2021/06/29	8	42.72	8	43.08	42.70	0	18,224	0.00%
2021/06/28	0	0.00	5	42.10	42.25	-5	18,307	-0.03%
2021/06/24	2	42.45	1	42.65	42.40	1	18,544	0.01%
2021/06/23	8	42.31	33	42.63	42.90	-25	18,583	-0.13%
2021/06/22	7	41.75	5	41.70	41.50	2	18,627	0.01%
2021/06/21	10	41.73	20	41.95	41.50	-10	18,935	-0.05%
2021/06/18	2	42.80	1	42.80	42.25	1	19,272	0.01%
2021/06/17	11	42.55	0	0.00	43.15	11	19,283	0.06%
2021/06/16	1,348	42.29	0	0.00	42.10	1,348	19,353	6.97%	大買/鉅額交易
2021/06/15	8	42.20	0	0.00	42.25	8	19,551	0.04%
2021/06/11	0	0.00	4	42.60	42.90	-4	19,508	-0.02%
2021/06/09	0	0.00	4	41.76	41.75	-4	19,931	-0.02%
2021/06/08	3	41.37	5	41.48	42.15	-2	19,895	-0.01%
2021/06/07	25	40.87	30	41.35	42.50	-5	19,582	-0.03%
2021/06/04	5	41.65	18	41.78	41.70	-13	18,871	-0.07%
2021/06/03	11	41.88	11	41.91	42.20	0	18,658	0.00%
2021/06/02	6	43.25	24	43.20	43.20	-18	18,344	-0.10%
2021/06/01	2	43.90	9	44.15	43.75	-7	18,349	-0.04%
2021/05/31	26	42.77	11	43.06	43.20	15	18,448	0.08%
2021/05/28	1	42.45	2	42.50	42.75	-1	18,646	-0.01%
2021/05/26	11	42.02	1	42.85	42.00	10	19,296	0.05%
2021/05/25	2	41.70	6	42.11	42.05	-4	19,952	-0.02%
2021/05/24	218	40.57	2	40.28	40.65	216	20,057	1.08%	大買/鉅額交易
2021/05/21	7	40.43	1	40.95	40.40	6	20,314	0.03%
2021/05/20	14	40.40	2	40.60	40.20	12	20,574	0.06%
2021/05/19	10	41.02	11	41.00	41.30	-1	20,746	0.00%
2021/05/18	12	42.07	10	41.50	42.15	2	20,833	0.01%
2021/05/17	26	40.34	17	39.50	39.45	9	21,273	0.04%
2021/05/14	19	42.35	2	42.95	42.25	17	21,595	0.08%
2021/05/13	7	41.86	2	41.80	42.05	5	21,551	0.02%
2021/05/12	18	43.67	6	44.51	42.95	12	21,471	0.06%
2021/05/11	5	46.11	19	46.68	45.80	-14	21,214	-0.07%
2021/05/10	4	47.69	2	48.60	47.50	2	21,168	0.01%
2021/05/07	1	47.20	10	47.44	47.45	-9	21,180	-0.04%
2021/05/06	6	46.43	1	45.90	45.90	5	21,406	0.02%
2021/05/05	6	47.83	2	48.35	46.50	4	21,485	0.02%
2021/05/04	4	47.28	14	47.68	48.15	-10	21,815	-0.05%
2021/05/03	0	0.00	12	49.14	49.00	-12	22,292	-0.05%
2021/04/29	12	51.13	6	50.58	49.50	6	23,405	0.03%
2021/04/28	8.2	49.77	35.3	49.98	49.10	-27.1	24,532	-0.11%
2021/04/27	2	47.65	17	47.94	48.20	-15	25,227	-0.06%
2021/04/26	21	47.87	107.5	47.58	48.30	-86.5	26,626	-0.32%	大賣/
2021/04/23	0	0.00	48	45.16	45.35	-48	26,528	-0.18%
2021/04/22	11	44.81	4	44.03	43.30	7	26,358	0.03%
2021/04/21	4	44.25	6	43.98	44.25	-2	26,227	-0.01%
2021/04/20	1	43.65	8	43.89	43.90	-7	26,415	-0.03%
2021/04/19	1	43.70	2	43.75	43.65	-1	26,773	0.00%
2021/04/16	5	44.12	22.2	44.45	44.15	-17.2	26,857	-0.06%
2021/04/15	0	0.00	72	43.32	44.20	-72	26,749	-0.27%
2021/04/14	11	41.20	8	41.23	42.20	3	26,563	0.01%
2021/04/13	21	42.79	2	42.98	42.15	19	26,563	0.07%
2021/04/12	13	43.47	4	43.60	43.30	9	26,408	0.03%
2021/04/09	30	44.18	34	44.51	44.05	-4	26,281	-0.02%
2021/04/08	31	42.90	14	43.35	43.45	17	25,988	0.07%
2021/04/07	13	42.60	4	42.06	42.65	9	25,720	0.03%
2021/04/06	31	42.39	2	42.48	42.10	29	25,599	0.11%
2021/04/01	5	41.40	4	41.81	41.80	1	25,473	0.00%
2021/03/31	8	41.46	7	41.90	41.20	1	25,433	0.00%
2021/03/30	0	0.00	4	41.30	41.55	-4	25,216	-0.02%
2021/03/29	1	41.10	2	41.23	41.05	-1	25,118	0.00%
2021/03/26	0	0.00	11	40.85	40.90	-11	25,136	-0.04%
2021/03/25	0	0.00	2	40.90	40.65	-2	25,178	-0.01%
2021/03/24	14	41.06	15	41.89	40.95	-1	25,342	0.00%
2021/03/23	1	41.20	7	41.49	41.75	-6	25,030	-0.02%
2021/03/22	0	0.00	4	40.25	40.70	-4	24,663	-0.02%
2021/03/19	1	40.80	200	40.65	40.75	-199	24,615	-0.81%	大賣/鉅額交易
2021/03/18	4	41.33	9	41.10	41.25	-5	24,511	-0.02%
2021/03/16	1	41.05	14	40.89	40.85	-13	24,448	-0.05%
2021/03/15	10	40.70	13	40.65	40.45	-3	24,404	-0.01%
2021/03/12	4	39.89	13	39.88	39.90	-9	24,207	-0.04%
2021/03/11	3	40.08	10	40.10	40.05	-7	24,412	-0.03%
2021/03/10	25	39.50	8	39.43	39.55	17	24,513	0.07%
2021/03/09	3	39.08	8	38.94	39.20	-5	24,606	-0.02%
2021/03/08	8	38.39	1	38.50	38.30	7	24,552	0.03%
2021/03/05	13	38.08	4	38.25	38.35	9	24,623	0.04%
2021/03/04	20	38.68	3	38.80	38.60	17	24,985	0.07%
2021/03/03	12	39.21	1	39.45	39.25	11	25,092	0.04%
2021/03/02	12	39.91	7	40.06	39.80	5	24,993	0.02%
2021/02/26	11	39.81	20	40.06	39.80	-9	24,837	-0.04%
2021/02/25	16	40.04	26	40.21	40.90	-10	24,744	-0.04%
2021/02/24	12	39.29	5	39.67	39.00	7	24,510	0.03%
2021/02/23	16	39.23	5	39.00	39.25	11	24,294	0.05%
2021/02/22	11	40.03	29	40.11	40.10	-18	24,004	-0.07%
2021/02/19	20	39.79	8	39.96	40.35	12	23,748	0.05%
2021/02/18	27	40.16	14	40.22	40.20	13	23,590	0.06%
2021/02/17	27	40.11	6	40.23	40.00	21	23,461	0.09%
2021/02/05	2	37.28	19	37.86	38.50	-17	22,871	-0.07%
2021/02/04	6	36.81	3	37.15	36.75	3	22,454	0.01%
2021/02/03	10	37.27	2	37.30	37.10	8	22,491	0.04%
2021/02/02	1	37.30	14	37.58	37.80	-13	22,519	-0.06%
2021/02/01	4	36.46	6	36.96	37.15	-2	22,540	-0.01%
2021/01/29	11	37.54	0	0.00	37.00	11	22,711	0.05%
2021/01/28	7	37.98	2	38.35	38.40	5	22,829	0.02%
2021/01/27	6	38.74	2	39.18	39.10	4	22,665	0.02%
2021/01/26	8	40.10	16	40.12	39.15	-8	22,378	-0.04%
2021/01/25	235	40.36	3	41.37	40.75	232	21,777	1.07%	大買/鉅額交易
2021/01/22	6	39.98	66	40.40	41.20	-60	20,793	-0.29%
2021/01/21	22	39.70	85	39.94	39.00	-63	19,476	-0.32%
2021/01/20	42	38.82	1,608	39.08	39.00	-1,566	17,878	-8.76%	大賣/鉅額交易
2021/01/19	1,578	39.00	75	38.82	38.30	1,503	16,726	8.99%	大買/鉅額交易
2021/01/18	103	36.44	27	36.83	37.00	76	15,165	0.50%	大買/
2021/01/15	26	36.46	12	36.41	36.20	14	14,684	0.10%
2021/01/14	8	36.36	7	36.51	36.40	1	14,456	0.01%
2021/01/13	4	35.80	13	36.27	36.40	-9	14,276	-0.06%
2021/01/12	11	36.01	46	35.97	35.75	-35	14,089	-0.25%
2021/01/11	4	35.88	34	35.83	35.95	-30	13,640	-0.22%
2021/01/08	6	35.33	3	35.75	35.50	3	13,447	0.02%
2021/01/07	16	35.36	12	35.55	35.15	4	13,289	0.03%
2021/01/06	11	35.09	8	35.41	34.70	3	13,069	0.02%
2021/01/05	4	34.84	4	35.03	35.10	0	12,805	0.00%
2021/01/04	3	34.87	4	35.05	34.95	-1	12,759	-0.01%
2020/12/31	3	34.70	4	34.74	34.75	-1	12,874	-0.01%
2020/12/30	1	34.50	1	34.70	34.60	0	12,910	0.00%
2020/12/29	4	34.58	3	34.55	34.45	1	12,952	0.01%
2020/12/28	10	35.03	1	35.30	35.00	9	12,848	0.07%
2020/12/25	2	34.60	8	34.46	34.60	-6	12,663	-0.05%
2020/12/24	2	33.75	3	34.10	33.70	-1	12,555	-0.01%
2020/12/23	2	33.65	1	33.75	33.55	1	12,588	0.01%
2020/12/22	2	33.68	9	34.07	33.65	-7	12,649	-0.06%
2020/12/21	11	34.03	2	34.05	34.20	9	12,726	0.07%
2020/12/18	19	34.01	1	34.15	34.00	18	12,805	0.14%
2020/12/17	3	34.75	0	0.00	34.75	3	12,668	0.02%
2020/12/16	1	35.05	1	35.15	35.05	0	12,833	0.00%
2020/12/15	19	34.90	0	0.00	34.70	19	12,832	0.15%
2020/12/14	3	35.43	2	35.68	35.45	1	12,820	0.01%
2020/12/11	5	35.14	1	35.35	35.35	4	12,896	0.03%
2020/12/10	38	36.02	2	35.88	35.80	36	12,876	0.28%
2020/12/09	0	0.00	4	36.23	36.15	-4	12,761	-0.03%
2020/12/08	6	35.83	5	36.04	35.95	1	12,630	0.01%
2020/12/07	15	35.67	5	36.15	35.95	10	12,526	0.08%
2020/12/04	6	35.25	8	35.57	35.60	-2	12,223	-0.02%
2020/12/03	4	34.90	23	34.98	34.90	-19	12,006	-0.16%
2020/12/02	1	35.45	0	0.00	35.45	1	11,920	0.01%
2020/12/01	3	35.25	15	35.48	35.55	-12	11,908	-0.10%
2020/11/30	15	35.27	62	35.70	35.40	-47	11,948	-0.39%
2020/11/27	14	34.64	8	34.87	34.90	6	11,625	0.05%
2020/11/26	43	34.10	45	34.15	34.20	-2	11,479	-0.02%
2020/11/25	11	33.71	8	33.85	33.70	3	11,463	0.03%
2020/11/24	20	33.85	38	33.97	33.90	-18	11,362	-0.16%
2020/11/23	10	33.27	24	33.54	33.90	-14	11,211	-0.12%
2020/11/20	0	0.00	3	32.35	32.50	-3	10,919	-0.03%
2020/11/19	2	32.40	3	32.50	32.35	-1	11,033	-0.01%
2020/11/18	1	32.50	2	32.50	32.50	-1	11,313	-0.01%
2020/11/17	1	32.55	3	32.80	32.55	-2	11,495	-0.02%
2020/11/16	7	32.44	103	32.55	32.50	-96	11,895	-0.81%	大賣/
2020/11/13	3	32.10	1.1	32.14	32.15	1.9	12,379	0.02%
2020/11/12	3	32.38	1	32.35	32.15	2	12,988	0.02%
2020/11/11	22	32.29	8	32.36	32.35	14	13,149	0.11%
2020/11/10	0	0.00	31	32.04	32.15	-31	13,325	-0.23%
2020/11/09	6	31.95	2.2	32.00	31.95	3.8	13,382	0.03%
2020/11/06	125	31.78	6	32.26	31.85	119	13,464	0.88%	大買/鉅額交易
2020/11/05	20	31.45	35	31.77	31.90	-15	13,345	-0.11%
2020/11/04	6	31.04	86	31.06	31.05	-80	13,603	-0.59%
2020/11/03	10	30.18	0	0.00	30.25	10	13,668	0.07%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/30	3	30.07	2	30.00	29.95	1	14,481	0.01%
2020/10/29	3	30.07	0	0.00	30.25	3	14,728	0.02%
2020/10/28	1	30.35	0	0.00	30.40	1	14,909	0.01%
2020/10/27	8	30.33	4	30.36	30.35	4	14,987	0.03%
2020/10/26	5	30.81	2	30.70	30.70	3	15,067	0.02%
2020/10/23	1	30.95	0	0.00	31.10	1	15,148	0.01%
2020/10/22	1	30.80	0	0.00	31.15	1	15,527	0.01%
2020/10/21	10	30.98	2	30.93	30.90	8	15,985	0.05%
2020/10/20	4	31.01	9	30.96	30.95	-5	17,034	-0.03%
2020/10/19	0	0.00	6	30.51	30.50	-6	17,355	-0.03%
2020/10/16	10	30.53	2	30.48	30.30	8	17,469	0.05%
2020/10/15	0	0.00	3	30.57	30.55	-3	17,755	-0.02%
2020/10/14	1	30.40	3	30.53	30.45	-2	18,082	-0.01%
2020/10/13	5	30.24	6	30.24	30.25	-1	18,542	-0.01%
2020/10/12	2	30.70	3	30.72	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	7	30.65	30.75	-7	19,022	-0.04%
2020/10/07	6	30.19	0	0.00	30.10	6	19,347	0.03%
2020/10/06	9	30.56	5	30.54	30.45	4	19,785	0.02%
2020/10/05	1	30.50	1	30.60	30.60	0	20,402	0.00%
2020/09/30	2	30.53	5	30.56	30.50	-3	21,056	-0.01%
2020/09/29	12	30.51	0	0.00	30.40	12	21,714	0.06%
2020/09/28	0	0.00	4	30.78	30.65	-4	22,459	-0.02%
2020/09/25	29	30.12	35	30.14	30.50	-6	22,848	-0.03%
2020/09/24	4	29.93	31	30.04	29.90	-27	23,350	-0.12%
2020/09/23	14	29.94	11	29.94	29.75	3	23,442	0.01%
2020/09/22	18	30.04	11	30.16	30.15	7	23,641	0.03%
2020/09/21	13	30.83	7	30.87	30.50	6	23,774	0.03%
2020/09/18	5	30.93	0	0.00	31.30	5	23,915	0.02%
2020/09/17	8	31.06	0	0.00	30.95	8	24,212	0.03%
2020/09/16	2	31.40	0	0.00	31.35	2	24,334	0.01%
2020/09/15	2	31.60	18	31.56	31.55	-16	24,501	-0.07%
2020/09/14	0	0.00	9	30.97	31.00	-9	24,573	-0.04%
2020/09/11	3	30.57	0	0.00	30.55	3	24,651	0.01%
2020/09/10	7	30.88	0	0.00	30.80	7	24,819	0.03%
2020/09/09	3	30.83	1	30.95	31.20	2	24,847	0.01%
2020/09/08	3	31.32	10	31.39	31.25	-7	24,910	-0.03%
2020/09/07	4	31.21	9	31.24	31.40	-5	25,052	-0.02%
2020/09/04	2	30.38	4	30.86	31.15	-2	25,386	-0.01%
2020/09/03	13.2	31.20	0	0.00	30.95	13.2	25,410	0.05%
2020/09/02	16	31.03	0	0.00	31.00	16	25,443	0.06%
2020/09/01	3	31.08	2	31.00	31.05	1	25,904	0.00%
2020/08/31	8	31.54	0	0.00	31.20	8	26,062	0.03%
2020/08/28	1	31.15	19	31.26	31.50	-18	26,190	-0.07%
2020/08/27	6	31.48	4	31.73	31.45	2	26,469	0.01%
2020/08/26	5	31.13	0	0.00	31.20	5	26,542	0.02%
2020/08/25	10	31.34	10	31.31	31.40	0	26,703	0.00%
2020/08/24	37	31.08	1	31.20	31.20	36	26,925	0.13%
2020/08/21	7	31.76	5	32.16	31.75	2	26,990	0.01%
2020/08/20	15	31.57	23	31.45	31.45	-8	27,007	-0.03%
2020/08/19	21	33.39	4	33.34	32.95	17	26,698	0.06%
2020/08/18	68	34.76	43	34.66	34.45	25	26,324	0.09%
2020/08/17	14	36.11	8	36.14	36.10	6	25,978	0.02%
2020/08/14	12	35.84	24	35.80	35.80	-12	26,415	-0.05%
2020/08/13	19	35.41	9	35.40	35.50	10	26,689	0.04%
2020/08/12	5	35.71	7	35.78	35.80	-2	27,090	-0.01%
2020/08/11	6	35.63	12	35.75	35.65	-6	27,517	-0.02%
2020/08/10	23	35.73	34	35.78	35.60	-11	27,336	-0.04%
2020/08/07	15	34.59	5	34.39	34.45	10	26,705	0.04%
2020/08/06	13	35.29	9	35.24	35.05	4	26,470	0.02%
2020/08/05	35	35.75	8	35.88	35.70	27	26,228	0.10%
2020/08/04	17	35.38	1	35.55	35.30	16	25,837	0.06%
2020/08/03	7	35.30	25	35.51	35.45	-18	25,591	-0.07%
2020/07/31	8	35.28	3	35.57	35.50	5	25,546	0.02%
2020/07/30	30	35.09	2	35.30	35.40	28	25,524	0.11%
2020/07/29	12	34.91	0	0.00	34.85	12	25,463	0.05%
2020/07/28	25	35.73	22	35.29	34.80	3	25,424	0.01%
2020/07/27	46	36.67	8	36.45	35.50	38	25,129	0.15%
2020/07/24	57	36.95	58	37.22	36.75	-1	24,616	0.00%
2020/07/23	6	35.70	28	36.11	36.45	-22	23,603	-0.09%
2020/07/22	2	35.45	2	35.50	35.40	0	23,364	0.00%
2020/07/21	10	35.20	5	35.51	35.45	5	23,312	0.02%
2020/07/20	57	35.39	6	35.41	35.20	51	23,054	0.22%
2020/07/17	10	34.70	14	34.95	34.85	-4	22,764	-0.02%
2020/07/16	14	34.47	7	34.66	34.35	7	22,537	0.03%
2020/07/15	5	34.59	4	34.75	34.10	1	22,390	0.00%
2020/07/14	25	35.20	12	35.42	34.75	13	22,462	0.06%
2020/07/13	46	36.64	4	36.19	36.20	42	22,342	0.19%
2020/07/10	44	38.83	444	38.83	38.55	-400	21,933	-1.82%	大賣/鉅額交易
2020/07/09	56	39.13	77	39.39	39.55	-21	21,360	-0.10%
2020/07/08	106	38.53	134	38.68	38.95	-28	20,751	-0.13%	大買/大賣/
2020/07/07	76	37.74	111	37.74	37.80	-35	20,191	-0.17%	大賣/
2020/07/06	47	36.29	113	36.72	37.10	-66	19,615	-0.34%	大賣/
2020/07/03	135	36.07	19	36.26	36.20	116	19,391	0.60%	大買/鉅額交易
2020/07/02	32	34.98	147	34.98	35.40	-115	18,865	-0.61%	大賣/鉅額交易
2020/07/01	45	34.86	49	34.94	34.95	-4	18,685	-0.02%
2020/06/30	15	33.60	34	33.90	34.35	-19	18,284	-0.10%
2020/06/29	83	33.46	62	33.75	33.40	21	18,042	0.12%
2020/06/24	6	33.84	12	33.70	33.60	-6	17,739	-0.03%
2020/06/23	2	33.15	2.2	33.19	33.05	-0.2	17,578	0.00%
2020/06/22	33	33.30	35	33.64	33.00	-2	17,549	-0.01%
2020/06/19	3	32.95	23	32.99	33.20	-20	17,450	-0.11%
2020/06/18	3	32.75	3	32.90	32.75	0	17,281	0.00%
2020/06/17	206	32.88	4	32.79	32.75	202	17,190	1.18%	大買/鉅額交易
2020/06/16	9	32.40	12	32.38	32.45	-3	17,090	-0.02%
2020/06/15	0	0.00	209	31.78	31.70	-209	17,141	-1.22%	大賣/鉅額交易
2020/06/12	10	30.85	4	31.25	32.00	6	17,190	0.03%
2020/06/11	12	32.46	111	32.16	31.80	-99	17,165	-0.58%	大賣/
2020/06/10	2	32.65	1	32.75	32.90	1	16,898	0.01%
2020/06/09	17	32.67	19	32.69	32.75	-2	16,955	-0.01%
2020/06/08	35	32.85	51	32.68	33.00	-16	16,831	-0.10%
2020/06/05	47	31.90	78	31.92	31.95	-31	16,275	-0.19%
2020/06/04	31	31.50	133	31.57	31.40	-102	16,016	-0.64%	大賣/鉅額交易
2020/06/03	30	31.29	16	31.40	31.60	14	15,811	0.09%
2020/06/02	5.2	30.87	5	31.01	31.10	0.2	15,566	0.00%
2020/06/01	60	30.58	3	30.73	30.95	57	15,282	0.37%
2020/05/29	11	30.15	17	30.23	30.10	-6	14,964	-0.04%
2020/05/28	21	30.78	5	30.85	30.50	16	14,601	0.11%
2020/05/27	10	30.91	0	0.00	30.80	10	14,289	0.07%
2020/05/26	7	31.19	3	31.32	31.10	4	14,077	0.03%
2020/05/25	8	30.98	3	30.93	31.10	5	13,902	0.04%
2020/05/22	14	31.70	7	31.77	31.60	7	13,677	0.05%
2020/05/21	15	31.64	57	31.85	32.30	-42	13,382	-0.31%
2020/05/20	33	30.45	8	30.44	30.30	25	12,664	0.20%
2020/05/19	57	31.20	29	31.34	31.05	28	12,050	0.23%
2020/05/18	79	32.88	3	32.65	32.00	76	11,427	0.67%
2020/05/15	9	36.14	1	36.55	35.55	8	10,824	0.07%
2020/05/14	1	36.40	3	36.28	36.10	-2	10,801	-0.02%
2020/05/13	1	36.30	100	36.60	36.60	-99	10,756	-0.92%
2020/05/11	2	36.78	197	36.79	36.45	-195	10,845	-1.80%	大賣/鉅額交易
2020/05/08	1	36.30	1	36.80	36.35	0	10,877	0.00%
2020/05/07	2	36.35	43	36.40	36.35	-41	10,842	-0.38%
2020/05/06	10	35.91	3	36.30	35.95	7	10,798	0.06%
2020/05/05	7	35.61	16	35.78	35.95	-9	10,911	-0.08%
2020/05/04	213	35.14	2	35.25	35.20	211	10,893	1.94%	大買/鉅額交易
2020/04/30	336	36.07	12	36.03	36.00	324	10,868	2.98%	大買/鉅額交易
2020/04/29	0	0.00	2	35.70	35.75	-2	10,992	-0.02%
2020/04/28	5	35.98	4	36.01	35.80	1	11,119	0.01%
2020/04/27	22	35.58	30	35.89	36.10	-8	11,323	-0.07%
2020/04/24	202	34.68	23	34.58	35.20	179	11,175	1.60%	大買/鉅額交易
2020/04/23	25	34.37	7	34.51	34.30	18	11,166	0.16%
2020/04/22	14	33.47	13	33.77	34.35	1	11,144	0.01%
2020/04/21	41	34.27	13	34.51	34.00	28	11,148	0.25%
2020/04/20	12	35.30	1	35.95	35.35	11	10,982	0.10%
2020/04/17	25	35.94	411	35.88	35.60	-386	10,875	-3.55%	大賣/鉅額交易
2020/04/16	6	35.28	22	35.93	36.35	-16	10,509	-0.15%
2020/04/15	0	0.00	3	34.83	34.85	-3	10,192	-0.03%
2020/04/14	0	0.00	7	34.04	34.15	-7	10,156	-0.07%
2020/04/13	4	33.54	6	33.80	33.50	-2	10,200	-0.02%
2020/04/10	10	33.60	209	33.62	33.50	-199	10,410	-1.91%	大賣/鉅額交易
2020/04/09	25	33.66	286	33.43	33.50	-261	10,635	-2.45%	大賣/鉅額交易
2020/04/08	11	32.50	309	32.78	33.05	-298	10,533	-2.83%	大賣/鉅額交易
2020/04/07	100	30.60	122	31.30	31.65	-22	10,277	-0.21%	大賣/
2020/04/06	15	30.17	0	0.00	30.15	15	10,176	0.15%
2020/04/01	0	0.00	4	30.25	30.15	-4	10,073	-0.04%
2020/03/31	5	30.22	0	0.00	30.25	5	10,087	0.05%
2020/03/30	2	30.05	1	30.20	30.40	1	9,989	0.01%
2020/03/27	14	31.46	14	31.64	31.00	0	10,056	0.00%
2020/03/26	15	31.10	24	31.43	32.10	-9	9,983	-0.09%
2020/03/25	209	31.75	1	31.25	30.90	208	9,907	2.10%	大買/鉅額交易
2020/03/24	5	31.10	7	31.16	30.85	-2	9,732	-0.02%
2020/03/23	6	29.43	2	30.08	29.60	4	9,692	0.04%
2020/03/20	13	31.27	4	31.40	30.70	9	9,722	0.09%
2020/03/19	14	29.58	20	29.87	29.60	-6	9,644	-0.06%
2020/03/18	7	30.94	13	31.18	30.90	-6	9,705	-0.06%
2020/03/17	2	30.33	2	30.63	30.00	0	9,597	0.00%
2020/03/16	1	31.65	4	31.49	30.50	-3	9,450	-0.03%
2020/03/13	20	30.20	3	30.10	30.40	17	9,297	0.18%
2020/03/12	13	31.68	5	31.30	31.10	8	9,202	0.09%
2020/03/11	1	33.85	2	33.83	33.50	-1	9,137	-0.01%
2020/03/10	3	32.80	3	33.37	33.30	0	9,178	0.00%
2020/03/09	5	33.21	0	0.00	32.80	5	9,168	0.05%
2020/03/06	53	34.45	3	34.68	34.00	50	9,134	0.55%
2020/03/05	5	34.39	3	34.65	34.25	2	9,111	0.02%
2020/03/04	1	33.10	7	33.89	34.05	-6	9,176	-0.07%
2020/03/03	4	33.56	6	33.68	33.50	-2	9,178	-0.02%
2020/03/02	10	31.88	0	0.00	32.30	10	9,200	0.11%
2020/02/27	20	33.16	12	33.55	32.75	8	9,201	0.09%
2020/02/26	5	33.98	0	0.00	33.80	5	9,170	0.05%
2020/02/25	9	34.53	0	0.00	34.35	9	9,142	0.10%
2020/02/24	7	34.05	4	34.59	35.10	3	9,156	0.03%
2020/02/21	5	34.64	6	34.60	34.40	-1	9,200	-0.01%
2020/02/19	2	34.65	0	0.00	34.70	2	9,645	0.02%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/13	3	36.00	6	36.25	36.00	-3	10,549	-0.03%
2020/02/12	5	35.60	15	35.90	36.00	-10	10,731	-0.09%
2020/02/11	5	34.70	18	35.03	35.60	-13	10,648	-0.12%
2020/02/10	4	33.58	2	33.23	33.95	2	10,529	0.02%
2020/02/07	12	33.83	0	0.00	33.80	12	10,608	0.11%
2020/02/06	96	34.29	7	34.37	35.10	89	10,492	0.85%
2020/02/04	12	32.56	0	0.00	32.90	12	10,338	0.12%
2020/02/03	1	30.10	1	30.45	32.30	0	10,360	0.00%
2020/01/31	16	32.61	17	33.03	32.65	-1	10,200	-0.01%
2020/01/30	8	33.36	14	33.40	32.85	-6	10,424	-0.06%
2020/01/20	5	36.38	7	36.33	36.30	-2	10,590	-0.02%
2020/01/16	6	36.99	5	37.07	37.10	1	10,590	0.01%
2020/01/15	5	36.90	2	36.90	36.90	3	10,752	0.03%
2020/01/13	0	0.00	25	37.30	37.40	-25	10,786	-0.23%
2020/01/09	0	0.00	3	36.88	37.00	-3	11,227	-0.03%
2020/01/08	16	35.90	11	36.05	36.30	5	11,400	0.04%
2020/01/07	37	36.43	18	36.63	36.25	19	11,400	0.17%
2020/01/06	21	36.17	4	36.68	36.05	17	11,460	0.15%
2020/01/03	11	38.07	1	38.65	37.30	10	11,280	0.09%
2020/01/02	11	37.89	16	38.04	38.20	-5	11,030	-0.05%
2019/12/31	6	37.48	0	0.00	37.55	6	11,150	0.05%
2019/12/30	12	37.73	34	37.91	37.95	-22	11,234	-0.20%
2019/12/27	13	37.45	1	37.60	37.45	12	11,371	0.11%
2019/12/26	13	37.54	70	37.50	37.45	-57	11,462	-0.50%
2019/12/25	7	37.99	2	37.95	38.00	5	11,570	0.04%
2019/12/24	11	37.44	15	37.72	37.75	-4	11,861	-0.03%
2019/12/23	18	37.78	5	38.05	37.60	13	12,333	0.11%
2019/12/20	4	38.85	101	39.04	38.45	-97	12,502	-0.78%	大賣/
2019/12/19	3	39.00	3	38.95	38.95	0	12,974	0.00%
2019/12/18	13	38.59	10	38.88	38.85	3	13,586	0.02%
2019/12/17	16	38.96	22	38.96	39.00	-6	13,771	-0.04%
2019/12/16	35	38.53	16	38.68	38.70	19	13,771	0.14%
2019/12/13	6	38.70	29	38.62	38.60	-23	13,836	-0.17%
2019/12/12	22	38.20	6	38.23	38.05	16	13,664	0.12%
2019/12/11	6	38.08	1	38.00	38.05	5	13,630	0.04%
2019/12/10	2	37.75	26	38.11	38.40	-24	13,640	-0.18%
2019/12/09	3	37.70	2	37.95	37.80	1	13,619	0.01%
2019/12/06	1	37.15	13	37.42	37.20	-12	13,560	-0.09%
2019/12/05	74	36.57	12	36.68	37.15	62	13,575	0.46%
2019/12/04	117	36.04	10	36.21	36.20	107	13,806	0.78%	大買/鉅額交易
2019/12/03	12	36.08	3	36.25	36.05	9	14,222	0.06%
2019/12/02	4	36.26	1	36.55	36.25	3	14,240	0.02%
2019/11/29	1	36.60	0	0.00	36.90	1	14,210	0.01%
2019/11/28	1	37.30	1	37.65	37.50	0	14,317	0.00%
2019/11/27	9	37.12	0	0.00	37.00	9	14,441	0.06%
2019/11/26	210	37.42	0	0.00	37.20	210	14,661	1.43%	大買/鉅額交易
2019/11/25	2	37.85	6	37.73	37.70	-4	14,768	-0.03%
2019/11/22	200	38.29	0	0.00	37.95	200	14,818	1.35%	大買/鉅額交易
2019/11/20	1	38.00	1	37.85	38.00	0	15,207	0.00%
2019/11/19	12	38.05	3	39.18	37.65	9	15,557	0.06%
2019/11/18	0	0.00	6	37.95	38.20	-6	15,936	-0.04%
2019/11/15	3	37.75	3	37.88	37.35	0	16,062	0.00%
2019/11/14	108	37.65	1,050	37.49	37.50	-942	16,318	-5.77%	大買/大賣/鉅額交易
2019/11/13	3	38.27	4	38.85	38.80	-1	16,865	-0.01%
2019/11/12	1,067	39.34	224.4	38.52	39.50	842.6	17,485	4.82%	大買/大賣/鉅額交易
2019/11/11	234	37.10	9	37.97	36.85	225	16,978	1.33%	大買/鉅額交易
2019/11/08	200	37.23	1	37.30	37.45	199	16,791	1.19%	大買/鉅額交易
2019/11/07	206	37.22	0	0.00	36.75	206	16,789	1.23%	大買/鉅額交易
2019/11/06	4	37.09	29	37.43	37.30	-25	16,837	-0.15%
2019/11/05	5	37.65	16	37.70	37.85	-11	16,930	-0.06%
2019/11/04	0	0.00	10	37.70	37.90	-10	17,168	-0.06%
2019/10/30	0	0.00	10	37.75	38.00	-10	17,576	-0.06%
2019/10/29	10	38.68	203	37.88	37.90	-193	17,646	-1.09%	大賣/鉅額交易
2019/10/28	4	37.56	44	37.41	38.10	-40	17,391	-0.23%
2019/10/25	211	36.45	0	0.00	36.20	211	17,001	1.24%	大買/鉅額交易
2019/10/23	1	36.45	8	36.48	36.30	-7	17,048	-0.04%
2019/10/22	23	35.73	1	36.15	35.70	22	16,958	0.13%
2019/10/21	12	35.65	1	35.50	35.70	11	17,171	0.06%
2019/10/18	11	35.73	15	36.38	35.80	-4	17,487	-0.02%
2019/10/17	28	35.88	5	36.55	35.70	23	17,711	0.13%
2019/10/16	1	36.40	35	36.03	36.45	-34	17,690	-0.19%
2019/10/15	2	36.30	3	36.13	36.05	-1	17,822	-0.01%
2019/10/14	7	35.64	207	35.93	36.00	-200	17,904	-1.12%	大賣/鉅額交易
2019/10/09	2	35.03	0	0.00	35.00	2	17,923	0.01%
2019/10/08	101	35.75	30	35.75	35.60	71	18,266	0.39%	大買/
2019/10/07	2	35.65	7	36.03	35.65	-5	18,426	-0.03%
2019/10/04	5	34.85	3	34.95	34.95	2	18,279	0.01%
2019/10/03	10	34.50	1	34.80	34.55	9	18,240	0.05%
2019/10/02	1	35.00	0	0.00	35.20	1	18,176	0.01%
2019/09/27	609	34.82	6	35.04	34.85	603	18,449	3.27%	大買/鉅額交易
2019/09/26	18	36.59	441	35.09	35.00	-423	18,336	-2.31%	大賣/鉅額交易
2019/09/25	8	37.24	8	37.29	37.70	0	17,903	0.00%
2019/09/24	10	37.80	62	38.05	37.45	-52	18,028	-0.29%
2019/09/23	28	36.08	78	36.46	36.60	-50	17,593	-0.28%
2019/09/20	1	34.35	5	34.78	35.00	-4	17,135	-0.02%
2019/09/19	55	34.18	60	34.00	34.25	-5	17,025	-0.03%
2019/09/18	10	34.05	5	34.05	34.05	5	17,030	0.03%
2019/09/17	102	33.70	0	0.00	33.65	102	16,922	0.60%	大買/鉅額交易
2019/09/16	0	0.00	2	34.40	34.40	-2	16,873	-0.01%
2019/09/12	0	0.00	3	34.72	34.85	-3	16,840	-0.02%
2019/09/11	4	33.95	4	34.25	34.10	0	16,860	0.00%
2019/09/10	1	34.10	3	34.07	34.00	-2	16,857	-0.01%
2019/09/09	10	35.30	0	0.00	34.70	10	16,808	0.06%
2019/09/06	2	34.73	156	35.18	34.95	-154	16,752	-0.92%	大賣/鉅額交易
2019/09/05	122	35.05	116	35.30	34.60	6	16,516	0.04%	大買/大賣/
2019/09/04	4	34.40	0	0.00	34.35	4	16,059	0.02%
2019/09/03	51	34.70	153	34.47	34.40	-102	15,964	-0.64%	大賣/鉅額交易
2019/09/02	101	34.65	6	34.63	34.80	95	15,938	0.60%	大買/
2019/08/30	20	34.75	46	34.55	34.15	-26	15,777	-0.16%
2019/08/29	101	34.54	48	34.64	34.50	53	15,681	0.34%	大買/
2019/08/28	4	34.30	4	34.13	34.20	0	15,524	0.00%
2019/08/27	1	33.40	0	0.00	33.40	1	15,357	0.01%
2019/08/26	1	32.80	1	33.50	33.40	0	15,292	0.00%
2019/08/23	118	34.24	4	35.04	34.05	114	15,210	0.75%	大買/鉅額交易
2019/08/22	15	34.80	630	34.33	34.70	-615	14,918	-4.12%	大賣/鉅額交易
2019/08/21	849	33.99	52	33.85	33.95	797	14,579	5.47%	大買/鉅額交易
2019/08/20	12	34.05	11	33.49	33.45	1	13,834	0.01%
2019/08/19	5	34.14	16	33.81	33.80	-11	13,679	-0.08%
2019/08/16	54	34.61	1,766	34.12	34.25	-1,712	13,490	-12.69%	大賣/鉅額交易
2019/08/15	1,727	32.92	238	32.75	33.25	1,489	12,755	11.67%	大買/大賣/鉅額交易
2019/08/14	54	31.90	14	31.40	31.10	40	12,074	0.33%
2019/08/13	104	31.46	1	32.25	31.55	103	12,232	0.84%	大買/鉅額交易
2019/08/12	11	32.18	14	32.21	32.15	-3	12,508	-0.02%
2019/08/08	10	31.85	16	31.99	31.70	-6	12,573	-0.05%
2019/08/07	41	32.19	40	32.04	31.75	1	12,670	0.01%
2019/08/06	27	31.62	62	31.56	32.10	-35	12,606	-0.28%
2019/08/05	16	31.31	21	31.29	30.90	-5	12,379	-0.04%
2019/08/02	18	31.81	23	31.50	31.25	-5	12,374	-0.04%
2019/08/01	39	33.11	30	32.99	32.90	9	12,266	0.07%
2019/07/31	0	0.00	125	32.50	32.55	-125	12,048	-1.04%	大賣/鉅額交易
2019/07/30	0	0.00	4	32.09	32.45	-4	12,063	-0.03%
2019/07/29	7	32.40	1	32.05	32.00	6	12,036	0.05%
2019/07/26	8	32.51	60	32.52	32.50	-52	11,949	-0.44%
2019/07/25	74	32.54	141	32.59	32.45	-67	11,915	-0.56%	大賣/
2019/07/24	0	0.00	101	32.13	32.05	-101	11,787	-0.86%	大賣/鉅額交易
2019/07/23	73	32.15	5	32.55	32.40	68	11,819	0.58%
2019/07/22	22	31.61	64	31.94	32.30	-42	11,553	-0.36%
2019/07/19	13	31.04	27	31.35	30.45	-14	11,202	-0.12%
2019/07/18	64	31.09	11	30.85	30.30	53	10,856	0.49%
2019/07/17	32	32.20	61	32.15	32.55	-29	10,849	-0.27%
2019/07/16	8	31.34	8	31.58	31.40	0	10,901	0.00%
2019/07/15	18	31.42	868	31.61	31.50	-850	10,763	-7.90%	大賣/鉅額交易
2019/07/12	853	31.00	24	30.96	31.10	829	10,829	7.65%	大買/鉅額交易
2019/07/11	4	29.75	40	29.74	30.00	-36	10,898	-0.33%
2019/07/10	4	29.35	2	29.63	29.40	2	11,089	0.02%
2019/07/09	2	29.20	4	29.26	29.20	-2	11,207	-0.02%
2019/07/08	4	29.28	4	29.49	29.25	0	11,282	0.00%
2019/07/05	6	29.17	14	29.50	29.30	-8	11,329	-0.07%
2019/07/04	9	28.64	30	28.88	29.00	-21	11,401	-0.18%
2019/07/03	31	28.24	42	28.17	28.00	-11	11,179	-0.10%
2019/07/02	29	28.85	19	29.06	28.95	10	11,186	0.09%
2019/07/01	66	28.67	54	28.74	29.00	12	11,252	0.11%
2019/06/28	2	26.73	11	27.01	26.80	-9	11,069	-0.08%
2019/06/27	2	26.88	19	26.88	26.80	-17	11,068	-0.15%
2019/06/26	2	25.98	0	0.00	26.15	2	11,062	0.02%
2019/06/25	25	26.86	7	27.11	26.30	18	10,916	0.16%
2019/06/24	2	26.35	7	26.52	26.60	-5	10,779	-0.05%
2019/06/21	4	26.01	5	26.01	26.00	-1	10,780	-0.01%
2019/06/20	14	26.24	0	0.00	26.30	14	10,744	0.13%
2019/06/19	3	26.30	32	26.20	26.25	-29	10,880	-0.27%
2019/06/18	21	25.61	8	25.51	25.70	13	10,811	0.12%
2019/06/17	10	25.04	0	0.00	24.95	10	10,866	0.09%
2019/06/14	22	25.53	5	25.90	25.20	17	11,105	0.15%
2019/06/13	13	25.70	1	25.50	25.50	12	11,657	0.10%
2019/06/12	0	0.00	1	26.50	26.30	-1	11,704	-0.01%
2019/06/11	10	26.30	0	0.00	26.30	10	11,806	0.08%
2019/06/10	2	26.23	0	0.00	26.15	2	11,865	0.02%
2019/06/06	4	26.06	4	26.26	26.00	0	11,945	0.00%
2019/06/05	3	25.87	0	0.00	25.80	3	11,945	0.03%
2019/06/04	7	26.79	1	27.30	26.00	6	11,902	0.05%
2019/06/03	0	0.00	4	26.75	26.90	-4	11,834	-0.03%
2019/05/31	0	0.00	4	25.98	26.30	-4	11,861	-0.03%
2019/05/30	3	25.62	3	25.95	25.70	0	11,933	0.00%
2019/05/29	12	24.80	8	25.13	25.60	4	12,024	0.03%
2019/05/28	18	25.42	1	25.90	24.60	17	12,072	0.14%
2019/05/24	2	25.73	5	25.75	25.40	-3	12,430	-0.02%
2019/05/23	19	25.28	17	25.50	25.40	2	12,931	0.02%
2019/05/22	2	26.75	0	0.00	26.55	2	13,168	0.02%
2019/05/21	22	26.10	18	26.18	26.40	4	13,306	0.03%
2019/05/20	16	26.10	23	26.61	27.00	-7	13,144	-0.05%
2019/05/17	59	28.00	21	28.19	26.65	38	12,865	0.30%
2019/05/16	8	29.60	3	29.98	29.40	5	12,515	0.04%
2019/05/15	3	29.80	26	29.63	29.85	-23	12,375	-0.19%
2019/05/14	19	27.98	9	28.00	28.55	10	12,167	0.08%
2019/05/13	2	28.30	8	28.48	28.40	-6	12,080	-0.05%
2019/05/10	218	29.56	6	29.60	28.80	212	12,049	1.76%	大買/鉅額交易
2019/05/09	20	28.96	0	0.00	29.00	20	11,880	0.17%
2019/05/08	1	28.90	2	29.13	29.45	-1	11,866	-0.01%
2019/05/07	3	29.35	24	29.61	29.25	-21	11,874	-0.18%
2019/05/06	4	28.51	9	28.87	28.95	-5	11,868	-0.04%
2019/05/03	1	28.65	1	28.70	28.65	0	11,814	0.00%
2019/05/02	8	28.43	0	0.00	28.45	8	12,127	0.07%
2019/04/30	7	28.56	2	28.60	28.60	5	12,469	0.04%
2019/04/29	4	28.09	8	28.86	29.00	-4	12,409	-0.03%
2019/04/26	101	28.57	0	0.00	28.50	101	12,299	0.82%	大買/鉅額交易
2019/04/25	1	28.30	0	0.00	28.50	1	12,298	0.01%
2019/04/24	112	28.71	3	28.63	28.70	109	12,336	0.88%	大買/鉅額交易
2019/04/23	21	29.00	18	29.17	28.55	3	12,265	0.02%
2019/04/22	5	28.93	57	29.56	30.10	-52	12,018	-0.43%
2019/04/19	6	28.32	12	28.66	28.30	-6	11,585	-0.05%
2019/04/18	9	28.41	6	28.80	28.50	3	11,590	0.03%
2019/04/17	10	28.44	4	28.81	28.55	6	11,317	0.05%
2019/04/16	8	29.57	16	29.42	29.10	-8	10,815	-0.07%
2019/04/15	2	28.15	3	28.57	28.55	-1	10,448	-0.01%
2019/04/12	3	27.75	110	28.39	28.35	-107	10,449	-1.02%	大賣/鉅額交易
2019/04/11	0	0.00	4	28.24	28.25	-4	10,381	-0.04%
2019/04/10	60	28.50	10	28.60	27.95	50	10,240	0.49%
2019/04/09	0	0.00	1	28.00	27.75	-1	9,978	-0.01%
2019/04/08	6	27.85	3	27.95	27.75	3	10,087	0.03%
2019/04/03	3	27.47	18	27.66	27.50	-15	9,968	-0.15%
2019/04/02	104	27.23	13	27.51	27.05	91	9,794	0.93%	大買/
2019/04/01	11	26.58	10	26.48	26.70	1	9,599	0.01%
2019/03/29	18	26.54	23	26.22	26.25	-5	9,458	-0.05%
2019/03/28	4	25.55	0	0.00	25.50	4	9,434	0.04%
2019/03/27	4	25.85	5	25.99	25.90	-1	9,622	-0.01%
2019/03/26	5	25.74	6	25.98	25.70	-1	9,791	-0.01%
2019/03/25	2	25.33	11	25.55	25.70	-9	9,958	-0.09%
2019/03/22	21	25.35	0	0.00	25.35	21	10,090	0.21%
2019/03/21	1	26.00	1	26.35	26.05	0	10,567	0.00%
2019/03/20	1	26.05	15	26.12	26.10	-14	11,000	-0.13%
2019/03/19	10	26.26	1,126	26.52	26.00	-1,116	11,331	-9.85%	大賣/鉅額交易
2019/03/18	1,141	26.54	56	26.24	26.70	1,085	11,195	9.69%	大買/鉅額交易
2019/03/15	3	24.07	6	24.61	24.55	-3	10,723	-0.03%
2019/03/14	9	25.08	7	24.55	24.40	2	10,862	0.02%
2019/03/13	6	24.70	6	24.95	24.95	0	10,759	0.00%
2019/03/12	7	24.90	2	25.20	24.65	5	10,759	0.05%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	2	24.70	0	0.00	24.60	2	10,717	0.02%
2019/03/07	7	24.87	0	0.00	24.70	7	10,739	0.07%
2019/03/06	4	25.35	3	25.80	25.15	1	10,681	0.01%
2019/03/05	4	25.46	0	0.00	25.40	4	10,608	0.04%
2019/03/04	5	24.95	12	25.67	25.85	-7	10,499	-0.07%
2019/02/27	17	25.44	0	0.00	25.25	17	10,375	0.16%
2019/02/26	10	25.79	7	26.15	26.10	3	10,256	0.03%
2019/02/25	28	25.74	107	25.82	25.60	-79	10,126	-0.78%	大賣/
2019/02/22	106	26.23	45	25.95	25.75	61	9,796	0.62%	大買/
2019/02/21	4	24.43	39	24.64	24.80	-35	9,219	-0.38%
2019/02/20	0	0.00	15	23.69	23.70	-15	8,846	-0.17%
2019/02/15	2	22.95	20	23.35	22.90	-18	8,825	-0.20%
2019/02/13	3	23.23	0	0.00	23.35	3	8,825	0.03%
2019/02/12	21	23.50	4	23.56	23.40	17	8,848	0.19%
2019/02/11	4	23.00	0	0.00	22.90	4	8,847	0.05%
2019/01/29	3	23.05	2	23.43	23.30	1	8,889	0.01%
2019/01/28	0	0.00	1	23.65	23.50	-1	8,813	-0.01%
2019/01/25	6	23.26	0	0.00	23.40	6	8,727	0.07%
2019/01/24	4	23.53	0	0.00	23.55	4	8,546	0.05%
2019/01/23	5	23.59	17	23.76	23.90	-12	8,461	-0.14%
2019/01/22	7	23.11	23	23.20	23.05	-16	8,136	-0.20%
2019/01/21	1	22.00	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.10	0	0.00	22.10	1	7,824	0.01%
2019/01/17	0	0.00	3	22.05	22.05	-3	7,823	-0.04%
2019/01/16	0	0.00	2	21.83	21.80	-2	7,769	-0.03%
2019/01/15	5	21.42	1	21.65	21.35	4	7,660	0.05%
2019/01/14	2	21.38	0	0.00	21.40	2	7,619	0.03%
2019/01/11	0	0.00	1	21.90	21.55	-1	7,619	-0.01%
2019/01/10	3	21.55	2	21.65	21.55	1	7,594	0.01%
2019/01/09	4	21.80	0	0.00	21.80	4	7,527	0.05%
2019/01/08	1	21.85	1	21.90	21.80	0	7,481	0.00%
2019/01/07	4	21.70	2	21.93	21.60	2	7,469	0.03%
2019/01/04	13	21.47	2	21.58	21.35	11	7,406	0.15%
2019/01/03	4	22.55	1	23.15	22.40	3	7,321	0.04%
2019/01/02	2	22.88	1	23.20	23.05	1	7,348	0.01%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	16	22.83	1,992	22.88	22.70	-1,976	7,251	-27.25%	大賣/鉅額交易
2018/12/26	5	23.75	2	24.00	23.50	3	7,093	0.04%
2018/12/25	0	0.00	23	23.82	23.85	-23	7,074	-0.33%
2018/12/24	2	23.53	0	0.00	23.65	2	7,003	0.03%
2018/12/22	1	23.55	2	23.65	23.50	-1	6,934	-0.01%
2018/12/21	6	23.27	42	23.39	23.60	-36	6,875	-0.52%
2018/12/20	5	23.09	8	23.36	23.30	-3	6,700	-0.04%
2018/12/19	180	23.00	22	22.93	23.00	158	6,497	2.43%	大買/鉅額交易
2018/12/18	6	21.81	9	22.35	22.30	-3	6,318	-0.05%
2018/12/17	303	22.20	12	22.07	22.20	291	6,070	4.79%	大買/鉅額交易
2018/12/14	123	21.61	15	22.19	21.50	108	5,855	1.84%	大買/鉅額交易
2018/12/13	1,416	22.94	28	22.65	23.05	1,388	5,186	26.76%	大買/鉅額交易
2018/12/12	47	21.01	30	21.45	21.60	17	4,676	0.36%
2018/12/11	11	21.03	9	21.46	21.90	2	4,210	0.05%
2018/12/10	1	21.35	0	0.00	21.50	1	4,088	0.02%
2018/12/07	1	21.45	2	22.03	21.95	-1	3,947	-0.03%
2018/12/06	0	0.00	34	20.71	20.80	-34	3,704	-0.92%
2018/12/05	3	20.97	3	21.33	21.05	0	3,775	0.00%
2018/12/04	23	21.06	0	0.00	20.85	23	3,853	0.60%
2018/12/03	5	21.20	0	0.00	21.50	5	3,834	0.13%
2018/11/30	0	0.00	1	21.15	21.00	-1	3,787	-0.03%
2018/11/28	0	0.00	3	20.73	20.80	-3	3,714	-0.08%
2018/11/27	2	20.65	0	0.00	20.80	2	3,726	0.05%
2018/11/26	0	0.00	4	20.79	20.95	-4	3,737	-0.11%
2018/11/23	1	20.35	0	0.00	20.25	1	3,714	0.03%
2018/11/22	0	0.00	3	20.60	20.60	-3	3,718	-0.08%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/19	0	0.00	1	20.85	20.75	-1	3,814	-0.03%
2018/11/16	4	20.50	0	0.00	20.80	4	3,841	0.10%
2018/11/15	1	20.55	30	20.48	20.70	-29	3,826	-0.76%
2018/11/14	0	0.00	6	19.92	20.05	-6	3,746	-0.16%
2018/11/13	0	0.00	4	19.36	19.45	-4	3,808	-0.11%
2018/11/12	0	0.00	1	19.25	19.05	-1	3,851	-0.03%
2018/11/09	12	19.20	1	19.00	19.00	11	3,983	0.28%
2018/11/08	3	19.53	6	19.82	19.85	-3	4,018	-0.07%
2018/11/07	2	18.85	20	19.13	19.50	-18	4,040	-0.45%
2018/11/06	1	17.80	4	17.88	17.85	-3	4,037	-0.07%
2018/11/05	6	18.08	0	0.00	18.05	6	4,264	0.14%
2018/11/02	1	18.30	0	0.00	18.25	1	4,557	0.02%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/30	0	0.00	2	17.75	17.75	-2	4,591	-0.04%
2018/10/29	10	17.04	2	17.50	17.80	8	4,650	0.17%
2018/10/26	1	18.10	1	18.50	18.05	0	4,587	0.00%
2018/10/25	8	18.05	2	18.10	18.20	6	4,545	0.13%
2018/10/24	2	18.65	0	0.00	18.75	2	4,510	0.04%
2018/10/19	8	18.99	8	18.89	18.95	0	4,636	0.00%
2018/10/12	11	18.75	0	0.00	19.00	11	4,625	0.24%
2018/10/11	3	18.63	32	18.65	19.05	-29	4,654	-0.62%
2018/10/09	20	19.80	4	19.53	19.65	16	4,572	0.35%
2018/10/08	1	20.50	5	20.72	20.70	-4	4,486	-0.09%
2018/10/05	8	20.71	10	20.72	20.75	-2	4,539	-0.04%
2018/10/04	0	0.00	8	21.06	20.90	-8	4,515	-0.18%
2018/10/03	0	0.00	6	20.98	21.05	-6	4,510	-0.13%
2018/10/01	1	20.55	1	20.85	20.50	0	4,428	0.00%
2018/09/28	0	0.00	1	20.45	20.40	-1	4,433	-0.02%
2018/09/27	2	20.15	0	0.00	20.10	2	4,445	0.04%
2018/09/26	4	20.48	0	0.00	20.30	4	4,430	0.09%
2018/09/25	0	0.00	2	20.98	20.75	-2	4,476	-0.04%
2018/09/21	1	20.65	0	0.00	20.65	1	4,450	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	1	20.80	20.80	-1	4,461	-0.02%
2018/09/18	7	20.59	0	0.00	20.50	7	4,498	0.16%
2018/09/17	2	20.80	1	21.00	20.80	1	4,558	0.02%
2018/09/14	2	20.73	5	20.91	20.75	-3	4,583	-0.07%
2018/09/13	6	20.18	1	20.55	20.55	5	4,568	0.11%
2018/09/12	0	0.00	20	19.88	19.95	-20	4,574	-0.44%
2018/09/10	15	20.22	0	0.00	19.95	15	4,478	0.33%
2018/09/07	2	21.05	5	21.05	21.05	-3	4,365	-0.07%
2018/09/06	16	21.39	0	0.00	21.20	16	4,330	0.37%
2018/09/05	2	21.53	2	21.35	21.35	0	4,319	0.00%
2018/09/04	2	21.40	0	0.00	21.40	2	4,332	0.05%
2018/09/03	2	21.50	2	21.55	21.50	0	4,321	0.00%
2018/08/30	0	0.00	1	22.10	21.90	-1	4,350	-0.02%
2018/08/29	1	22.10	0	0.00	22.00	1	4,347	0.02%
2018/08/28	2	22.05	2	22.30	22.00	0	4,364	0.00%
2018/08/27	0	0.00	3	21.85	21.95	-3	4,316	-0.07%
2018/08/23	2	21.45	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	3	21.73	21.80	-3	4,414	-0.07%
2018/08/21	0	0.00	22	21.35	21.20	-22	4,402	-0.50%
2018/08/20	24	21.20	0	0.00	21.10	24	4,374	0.55%
2018/08/17	3	21.57	2	21.83	21.50	1	4,311	0.02%
2018/08/16	37	21.47	2	21.88	21.60	35	4,264	0.82%
2018/08/15	6	22.20	6	22.33	22.15	0	4,119	0.00%
2018/08/14	4	22.29	2	22.50	22.40	2	4,053	0.05%
2018/08/13	4	22.35	3	22.62	22.80	1	3,968	0.03%
2018/08/10	103	23.24	5	22.95	23.05	98	3,898	2.51%	大買/
2018/08/09	23	24.70	0	0.00	24.20	23	3,707	0.62%
2018/08/08	1	26.05	2	26.25	26.15	-1	3,409	-0.03%
2018/08/06	5	26.00	0	0.00	26.05	5	3,429	0.15%
2018/08/03	2	25.95	0	0.00	26.15	2	3,408	0.06%
2018/07/30	1	26.30	0	0.00	26.45	1	3,539	0.03%
2018/07/27	4	27.03	0	0.00	26.65	4	3,549	0.11%
2018/07/26	8	27.25	2	27.28	27.25	6	3,492	0.17%
2018/07/20	0	0.00	1	26.80	26.75	-1	3,636	-0.03%
2018/07/18	1	26.30	0	0.00	26.30	1	3,732	0.03%
2018/07/17	1	28.00	0	0.00	28.00	1	3,689	0.03%
2018/07/16	0	0.00	1	27.90	27.70	-1	3,654	-0.03%
2018/07/13	1	27.55	1	27.80	27.70	0	3,625	0.00%
2018/07/12	1	27.45	1	27.70	27.70	0	3,606	0.00%
2018/07/11	3	27.43	1	27.70	27.40	2	3,658	0.05%
2018/07/10	0	0.00	4	27.66	27.65	-4	3,660	-0.11%
2018/07/09	0	0.00	1	27.45	27.40	-1	3,697	-0.03%
2018/07/06	12	27.28	1	27.40	27.25	11	3,722	0.30%
2018/07/05	0	0.00	10	27.47	27.40	-10	3,719	-0.27%
2018/07/04	0	0.00	4	27.63	27.55	-4	3,724	-0.11%
2018/07/03	2	27.68	4	27.76	27.50	-2	3,731	-0.05%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	0	0.00	1	27.60	27.65	-1	3,648	-0.03%
2018/06/27	7	27.64	0	0.00	27.65	7	3,665	0.19%
2018/06/25	7	28.16	0	0.00	28.15	7	3,721	0.19%
2018/06/22	2	28.35	4	28.50	28.50	-2	3,832	-0.05%
2018/06/21	2	28.55	0	0.00	28.50	2	3,869	0.05%
2018/06/20	3	28.52	0	0.00	28.55	3	3,897	0.08%
2018/06/19	0	0.00	1	28.75	28.75	-1	3,900	-0.03%
2018/06/15	0	0.00	4	28.91	28.55	-4	3,927	-0.10%
2018/06/14	0	0.00	1	28.80	28.60	-1	3,947	-0.03%
2018/06/13	6	28.58	0	0.00	28.50	6	4,121	0.15%
2018/06/11	4	28.75	0	0.00	28.75	4	4,611	0.09%
2018/06/08	2	28.93	1	29.10	29.00	1	4,639	0.02%
2018/06/07	0	0.00	4	29.11	29.10	-4	4,680	-0.09%
2018/06/06	10	28.80	2	28.75	28.75	8	4,769	0.17%
2018/06/05	1	28.50	1	28.80	28.50	0	4,814	0.00%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/06/01	2	28.23	0	0.00	28.30	2	4,817	0.04%
2018/05/31	3	28.47	5	28.57	28.10	-2	4,816	-0.04%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	7	28.47	2	28.50	28.55	5	4,785	0.10%
2018/05/28	2	28.08	0	0.00	28.20	2	4,783	0.04%
2018/05/25	0	0.00	2	28.40	28.30	-2	4,914	-0.04%
2018/05/22	2	28.03	0	0.00	28.05	2	4,982	0.04%
2018/05/18	2	27.90	0	0.00	27.80	2	5,009	0.04%
2018/05/15	1	28.10	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	1	28.45	28.35	-1	5,058	-0.02%
2018/05/11	2	28.25	1	28.35	28.25	1	5,078	0.02%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	10	28.07	0	0.00	27.85	10	4,996	0.20%
2018/05/04	13	28.96	0	0.00	28.85	13	4,903	0.27%
2018/05/03	0	0.00	4	29.44	29.30	-4	4,920	-0.08%
2018/04/30	0	0.00	2	29.15	29.40	-2	5,016	-0.04%
2018/04/27	1	28.65	0	0.00	28.80	1	5,017	0.02%
2018/04/26	9	28.83	0	0.00	28.55	9	5,060	0.18%
2018/04/25	5	29.83	0	0.00	29.40	5	4,939	0.10%
2018/04/24	1	30.10	1	30.45	30.50	0	4,883	0.00%
2018/04/23	1	30.25	0	0.00	30.55	1	4,823	0.02%
2018/04/19	1	30.40	0	0.00	30.50	1	4,883	0.02%
2018/04/18	2	30.15	0	0.00	30.20	2	4,881	0.04%
2018/04/12	0	0.00	1	30.55	30.70	-1	4,797	-0.02%
2018/04/10	1	30.50	0	0.00	30.65	1	4,827	0.02%
2018/04/02	0	0.00	10	30.60	30.60	-10	5,011	-0.20%
2018/03/31	0	0.00	3	30.53	30.50	-3	5,004	-0.06%
2018/03/30	2	30.28	0	0.00	30.25	2	5,004	0.04%
2018/03/29	26	30.35	0	0.00	30.25	26	4,960	0.52%
2018/03/27	0	0.00	8	31.14	31.20	-8	4,778	-0.17%
2018/03/26	1	30.20	1	30.50	30.35	0	4,645	0.00%
2018/03/23	3	30.13	1	30.50	30.65	2	4,667	0.04%
2018/03/22	0	0.00	1	31.10	30.90	-1	4,607	-0.02%
2018/03/21	1	30.90	2	31.10	30.80	-1	4,578	-0.02%
2018/03/20	1	30.60	0	0.00	30.70	1	4,607	0.02%
2018/03/19	7	30.62	4	30.99	31.00	3	4,544	0.07%
2018/03/16	4	30.15	8	30.88	31.20	-4	4,347	-0.09%
2018/03/15	23	30.77	0	0.00	30.20	23	4,152	0.55%
2018/03/14	3	32.40	0	0.00	32.60	3	3,838	0.08%
2018/03/13	2	33.00	2	33.35	32.75	0	3,838	0.00%
2018/03/12	1	32.55	9	32.82	32.95	-8	3,913	-0.20%
2018/03/09	0	0.00	6	31.95	32.00	-6	3,870	-0.16%
2018/03/08	2	31.70	2	32.08	31.60	0	3,846	0.00%
2018/03/07	0	0.00	3	31.73	31.60	-3	3,816	-0.08%
2018/03/06	1	31.40	0	0.00	31.50	1	3,851	0.03%
2018/03/05	9	31.53	3	32.35	30.90	6	3,856	0.16%
2018/03/02	1	31.35	4	31.98	31.95	-3	3,827	-0.08%
2018/03/01	1	30.80	2	31.60	31.65	-1	3,782	-0.03%
2018/02/27	3	31.43	0	0.00	31.50	3	3,780	0.08%
2018/02/26	1	31.30	12	31.54	31.90	-11	3,662	-0.30%
2018/02/23	2	30.40	0	0.00	30.40	2	3,544	0.06%
2018/02/21	0	0.00	7	30.91	30.95	-7	3,773	-0.19%
2018/02/12	1	29.80	0	0.00	29.90	1	3,818	0.03%
2018/02/09	3	28.87	5	29.68	30.00	-2	3,876	-0.05%
2018/02/08	2	29.95	0	0.00	30.05	2	3,860	0.05%
2018/02/07	5	30.43	2	31.00	30.00	3	3,894	0.08%
2018/02/06	5	30.11	1	30.30	30.45	4	3,866	0.10%
2018/02/05	0	0.00	4	30.90	30.90	-4	3,774	-0.11%
2018/01/31	0	0.00	0.8	30.15	30.15	-0.8	3,923	-0.02%
2018/01/26	9	30.06	0	0.00	29.95	9	4,139	0.22%
2018/01/25	2	30.55	0.2	30.50	30.45	1.8	4,141	0.04%
2018/01/24	1	30.65	0	0.00	31.00	1	4,133	0.02%
2018/01/23	7	31.28	0	0.00	31.30	7	4,135	0.17%
2018/01/22	0	0.00	4	31.86	31.75	-4	4,150	-0.10%
2018/01/19	0	0.00	6	31.67	31.35	-6	4,200	-0.14%
2018/01/18	0	0.00	12	31.51	31.50	-12	4,300	-0.28%
2018/01/17	0	0.00	3	31.50	31.50	-3	4,417	-0.07%
2018/01/16	1	31.00	2	31.48	31.50	-1	4,483	-0.02%
2018/01/15	1	31.00	6	31.09	31.00	-5	4,681	-0.11%
2018/01/11	1	30.45	1	30.30	30.65	0	4,843	0.00%
2018/01/10	1	30.10	1	30.40	30.50	0	4,883	0.00%
2018/01/09	0	0.00	1	30.65	30.50	-1	4,906	-0.02%
2018/01/08	3	30.15	0	0.00	30.10	3	4,918	0.06%
2018/01/05	8	30.28	1	30.90	30.30	7	5,078	0.14%
2018/01/04	1	30.10	4	30.71	30.85	-3	5,084	-0.06%
2018/01/03	15	30.32	0	0.00	30.45	15	5,089	0.29%
2018/01/02	1	29.80	7	30.60	30.95	-6	5,116	-0.12%