京元電子 (2449)-安泰券商分點個股進出

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
117.0
漲跌
▼0.5
漲幅
-0.43%
成交量
18,619張
產業
上市半導體類股
1807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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	3	115.83	1	117.50	117.00	2	22,331	0.01%
2024/12/10	9	119.17	6	120.00	117.50	3	22,115	0.01%
2024/12/09	17	122.56	5	121.00	121.00	12	21,944	0.05%
2024/12/06	4	126.88	1.1	125.73	125.50	2.9	21,763	0.01%
2024/12/05	3	126.83	6.1	128.00	126.50	-3.1	21,498	-0.01%
2024/12/04	0.1	126.33	1	125.50	126.00	-0.9	21,411	0.00%
2024/12/03	0	128.50	1	130.00	127.50	-1	21,505	0.00%
2024/12/02	1	127.00	8	126.88	127.00	-7	21,499	-0.03%
2024/11/29	2.1	122.06	3.3	124.80	126.50	-1.3	21,457	-0.01%
2024/11/28	7.1	122.85	0	0.00	123.50	7.1	21,465	0.03%
2024/11/27	8	125.56	0	0.00	123.00	8	21,505	0.04%
2024/11/26	1	127.00	0.2	126.50	125.50	0.8	21,573	0.00%
2024/11/25	25	128.16	1	128.00	128.00	24	21,598	0.11%
2024/11/22	1	128.50	3	129.50	130.00	-2	21,492	-0.01%
2024/11/21	1	127.00	2	127.00	126.50	-1	21,304	0.00%
2024/11/20	2	125.75	1	125.00	126.50	1	21,329	0.00%
2024/11/19	8	126.13	15	127.30	127.00	-7	21,301	-0.03%
2024/11/18	9	120.61	0	0.00	121.50	9	21,316	0.04%
2024/11/15	3	124.50	0	0.00	124.00	3	21,285	0.01%
2024/11/14	4.1	124.76	1	129.99	126.00	3.1	21,602	0.01%
2024/11/13	5	131.00	0	0.00	128.50	5	21,565	0.02%
2024/11/12	2.1	131.57	0	0.00	130.00	2.1	22,011	0.01%
2024/11/11	6	131.50	2	133.00	133.50	4	22,037	0.02%
2024/11/08	0	140.00	5	139.70	139.50	-5	22,318	-0.02%
2024/11/07	22	140.70	10	139.35	139.00	12	22,532	0.05%
2024/11/06	6.3	136.98	12	136.17	137.00	-5.7	22,369	-0.03%
2024/11/05	0.1	128.50	1.1	130.45	130.00	-1	22,456	0.00%
2024/11/04	4.1	127.56	3	128.67	128.50	1.1	22,804	0.00%
2024/11/01	0	125.00	0	0.00	127.50	0	23,150	0.00%
2024/10/30	1	125.00	0	0.00	125.50	1	23,449	0.00%
2024/10/29	2.1	124.60	4	124.75	125.50	-1.9	23,768	-0.01%
2024/10/28	2	131.50	3	129.17	128.50	-1	23,766	0.00%
2024/10/24	3	130.33	1	131.00	130.00	2	23,944	0.01%
2024/10/23	1	137.00	3	135.50	134.50	-2	24,098	-0.01%
2024/10/22	2	132.75	13	135.23	136.00	-11	24,110	-0.05%
2024/10/21	1	131.50	13.1	131.36	131.00	-12.1	24,029	-0.05%
2024/10/18	26	128.42	14	127.68	127.50	12	23,928	0.05%
2024/10/17	3	133.67	10.1	135.24	134.50	-7.1	23,727	-0.03%
2024/10/16	5	133.00	16.2	133.23	133.50	-11.2	23,804	-0.05%
2024/10/15	1	127.00	0.1	128.00	128.00	0.9	23,553	0.00%
2024/10/14	2	125.00	4	126.75	128.00	-2	23,551	-0.01%
2024/10/11	9.1	127.03	9	125.83	125.50	0.1	23,615	0.00%
2024/10/09	6	117.67	52.4	121.32	124.50	-46.4	22,948	-0.20%
2024/10/08	1	110.50	2	113.50	113.50	-1	22,355	0.00%
2024/10/07	0	0.00	1	113.00	111.50	-1	23,578	0.00%
2024/10/04	15.1	108.60	0	0.00	108.50	15.1	24,053	0.06%
2024/10/01	0	0.00	1	113.50	112.00	-1	24,066	0.00%
2024/09/30	8	115.00	1	115.50	112.50	7	24,402	0.03%
2024/09/27	3	117.33	13	117.58	117.50	-10	24,771	-0.04%
2024/09/26	3	113.50	37	113.61	112.50	-34	25,175	-0.14%
2024/09/25	46.1	115.62	30	114.75	112.50	16.1	25,341	0.06%
2024/09/24	8	105.00	8	106.50	107.00	0	25,171	0.00%
2024/09/23	13	107.73	8	108.00	107.00	5	25,309	0.02%
2024/09/20	5	112.50	5	114.10	110.00	0	25,970	0.00%
2024/09/19	10.1	110.50	2	109.75	110.50	8.1	26,277	0.03%
2024/09/18	3	111.17	1	110.00	110.00	2	27,390	0.01%
2024/09/16	10.1	116.00	2	114.50	114.50	8.1	27,812	0.03%
2024/09/13	4	115.38	1	115.00	115.00	3	28,501	0.01%
2024/09/12	2	116.25	2	119.00	118.00	0	29,275	0.00%
2024/09/11	0	0.00	2.2	112.50	112.50	-2.2	29,669	-0.01%
2024/09/10	2.2	111.29	11	113.23	110.50	-8.9	30,480	-0.03%
2024/09/09	13.3	111.62	0	0.00	113.00	13.3	30,984	0.04%
2024/09/06	2	110.50	0	0.00	111.50	2	31,500	0.01%
2024/09/05	2.1	115.73	1	112.00	112.00	1.1	31,529	0.00%
2024/09/04	1	111.54	1	114.50	114.50	0	31,704	0.00%
2024/09/03	3.1	118.96	0	0.00	118.00	3.1	31,520	0.01%
2024/09/02	1	122.00	1	121.00	121.00	0	31,502	0.00%
2024/08/30	3.1	119.84	2	121.00	121.00	1.1	31,653	0.00%
2024/08/29	5	120.50	0	0.00	120.50	5	31,814	0.02%
2024/08/28	1	120.00	0	0.00	120.50	1	31,998	0.00%
2024/08/27	3	119.67	1	120.50	119.50	2	32,160	0.01%
2024/08/26	3	123.00	3	121.50	121.00	0	32,198	0.00%
2024/08/23	1	121.50	4	120.63	123.00	-3	32,211	-0.01%
2024/08/22	1	120.00	0	0.00	120.00	1	32,191	0.00%
2024/08/21	3	119.33	3	120.00	120.00	0	32,225	0.00%
2024/08/20	6	123.00	7	122.36	122.00	-1	32,103	0.00%
2024/08/19	1	122.00	2	122.75	123.50	-1	32,090	0.00%
2024/08/16	9	123.50	13	123.85	122.00	-4	32,100	-0.01%
2024/08/15	3	120.00	6	119.75	119.00	-3	31,787	-0.01%
2024/08/14	4	121.00	11	121.32	119.50	-7	31,898	-0.02%
2024/08/13	4	116.63	4	116.25	117.00	0	31,591	0.00%
2024/08/12	9	116.56	6	118.00	118.50	3	31,497	0.01%
2024/08/09	0	0.00	20.2	112.91	113.50	-20.2	30,676	-0.07%
2024/08/08	7	102.00	21.1	102.63	103.50	-14.1	30,286	-0.05%
2024/08/07	9.1	101.02	8	101.56	102.50	1.1	30,096	0.00%
2024/08/06	11.2	96.89	3	97.73	97.40	8.2	29,583	0.03%
2024/08/05	8	94.76	3.5	94.72	93.70	4.6	29,407	0.02%
2024/08/02	16	104.72	9	103.39	103.50	7	29,111	0.02%
2024/08/01	3	112.33	4	113.25	113.00	-1	29,055	0.00%
2024/07/31	1	105.51	0	0.00	105.00	1	29,347	0.00%
2024/07/30	1	105.00	8	104.44	106.50	-7	29,260	-0.02%
2024/07/29	3	107.33	8	106.06	105.50	-5	29,156	-0.02%
2024/07/26	4	106.75	3	107.83	108.50	1	29,181	0.00%
2024/07/23	12	113.71	2	111.50	112.50	10	29,559	0.03%
2024/07/22	11.1	114.13	12	112.58	112.00	-1	29,391	0.00%
2024/07/19	5	120.00	5	122.20	119.50	0	29,053	0.00%
2024/07/18	18.3	118.66	5	119.80	119.00	13.3	29,038	0.05%
2024/07/17	6	126.83	2	126.75	127.50	4	28,590	0.01%
2024/07/16	27	129.91	28	129.57	129.00	-1	28,137	0.00%
2024/07/15	5	126.80	4	128.75	128.50	1	27,632	0.00%
2024/07/12	6.1	125.75	9	127.28	127.50	-2.9	27,348	-0.01%
2024/07/11	17	133.32	16	132.50	131.00	1	27,105	0.00%
2024/07/10	6	133.83	3.1	132.11	135.00	2.9	26,856	0.01%
2024/07/09	11.1	134.46	12	133.71	131.50	-0.9	26,450	0.00%
2024/07/08	10	128.20	19.4	129.80	133.00	-9.4	25,214	-0.04%
2024/07/05	1.4	119.21	9	119.44	121.00	-7.6	24,682	-0.03%
2024/07/04	6	118.67	10	120.00	119.50	-4	24,640	-0.02%
2024/07/03	2	114.50	10	116.20	117.50	-8	24,241	-0.03%
2024/07/02	23.1	110.91	8	110.81	111.50	15.1	23,730	0.06%
2024/07/01	2	117.25	4	116.75	116.50	-2	22,990	-0.01%
2024/06/28	3	119.33	4.4	119.30	119.00	-1.4	22,664	-0.01%
2024/06/27	6	118.67	8	119.75	120.00	-2	22,361	-0.01%
2024/06/26	13.4	119.49	9.4	118.18	118.00	4.1	22,118	0.02%
2024/06/25	9.1	114.67	17	115.59	117.50	-8	21,309	-0.04%
2024/06/24	2.4	116.50	14	118.46	115.00	-11.6	20,751	-0.06%
2024/06/21	4	110.38	9	111.00	112.00	-5	19,693	-0.03%
2024/06/20	3	112.67	27	111.61	112.00	-24	19,794	-0.12%
2024/06/19	3	104.35	71.1	108.30	109.00	-68.1	19,337	-0.35%
2024/06/18	5	104.30	9	103.17	104.50	-4	18,939	-0.02%
2024/06/17	7	102.86	12	101.37	99.50	-5	18,580	-0.03%
2024/06/14	3.1	96.86	10	96.46	95.90	-6.9	18,328	-0.04%
2024/06/13	4	90.90	16	93.80	94.70	-12	17,934	-0.07%
2024/06/12	0	0.00	11	87.61	87.70	-11	17,509	-0.06%
2024/06/11	13	86.61	12	87.51	87.40	1	17,698	0.01%
2024/06/07	1	89.30	0	0.00	88.90	1	17,572	0.01%
2024/06/06	2	89.00	12	89.18	89.40	-10	17,745	-0.06%
2024/06/05	5	90.00	0	0.00	89.20	5	18,738	0.03%
2024/06/03	5	90.86	6	91.20	90.70	-1	19,755	-0.01%
2024/05/31	8	89.33	26	90.03	88.20	-18	19,805	-0.09%
2024/05/30	2	90.70	1	91.30	90.40	1	19,828	0.01%
2024/05/29	2	91.60	2	91.25	90.70	0	19,833	0.00%
2024/05/28	3	90.37	3	91.40	90.00	0	19,755	0.00%
2024/05/27	2	89.90	0	0.00	90.90	2	19,798	0.01%
2024/05/24	1	88.70	1	87.60	88.40	0	20,027	0.00%
2024/05/23	10	89.49	1	91.10	88.20	9	20,819	0.04%
2024/05/22	11	89.85	0	0.00	90.20	11	21,063	0.05%
2024/05/21	0	0.00	3	90.37	90.40	-3	20,931	-0.01%
2024/05/20	9	90.27	4	90.23	88.90	5	20,882	0.02%
2024/05/17	11	88.50	2	89.10	88.80	9	20,657	0.04%
2024/05/16	4	86.65	17	86.58	86.80	-13	20,698	-0.06%
2024/05/15	14	85.23	2	85.90	84.50	12	20,824	0.06%
2024/05/14	3	84.83	1	85.10	85.30	2	20,731	0.01%
2024/05/13	2	85.35	3	86.50	85.40	-1	20,670	0.00%
2024/05/10	4	85.38	0	0.00	86.00	4	20,553	0.02%
2024/05/09	18	86.09	2	85.10	85.00	16	20,393	0.08%
2024/05/08	4	87.25	10	87.96	87.60	-6	20,163	-0.03%
2024/05/07	6	87.18	2	87.25	87.50	4	20,025	0.02%
2024/05/06	13.6	86.09	2.2	85.61	87.00	11.4	19,753	0.06%
2024/05/03	7	94.64	3	94.33	93.50	4	18,959	0.02%
2024/05/02	3	94.23	1	94.90	94.90	2	18,925	0.01%
2024/04/30	14	97.64	5	97.82	95.80	9	18,911	0.05%
2024/04/29	18.5	102.56	5	103.80	98.90	13.5	18,841	0.07%
2024/04/25	5	93.26	5	94.62	95.50	0	18,334	0.00%
2024/04/23	16	92.05	16.2	93.45	92.30	-0.2	18,491	0.00%
2024/04/22	1	95.90	0	0.00	96.00	1	18,322	0.01%
2024/04/19	7	98.64	1	99.60	99.00	6	18,359	0.03%
2024/04/18	0	0.00	1	103.00	102.00	-1	18,642	-0.01%
2024/04/17	2	102.50	0.1	103.00	102.50	1.9	19,002	0.01%
2024/04/16	8	100.54	2	98.80	99.70	6	18,977	0.03%
2024/04/12	2	108.00	5	108.30	107.00	-3	18,752	-0.02%
2024/04/11	0	0.00	5.1	105.00	106.00	-5.1	18,679	-0.03%
2024/04/10	2	107.00	0	0.00	106.00	2	18,704	0.01%
2024/04/09	23	105.96	1	106.50	106.50	22	18,632	0.12%
2024/04/08	8	105.63	0.1	107.50	106.50	7.9	18,549	0.04%
2024/04/03	6.1	107.24	6	107.08	106.50	0.1	18,464	0.00%
2024/04/02	2	106.50	10	106.80	107.00	-8	18,465	-0.04%
2024/04/01	22	103.52	0	0.00	103.00	22	18,429	0.12%
2024/03/29	13	105.42	2	105.50	105.50	11	18,408	0.06%
2024/03/28	1	106.50	1	107.00	106.00	0	18,439	0.00%
2024/03/27	4.2	106.00	8	106.50	106.00	-3.8	18,424	-0.02%
2024/03/26	6	106.50	1	106.00	105.50	5	18,444	0.03%
2024/03/25	4.4	110.34	2.2	111.59	108.50	2.2	18,375	0.01%
2024/03/22	9.1	110.08	11	113.59	109.50	-1.9	18,301	-0.01%
2024/03/21	4	107.88	5	106.00	108.50	-1	17,838	-0.01%
2024/03/20	4.4	108.95	11	112.95	107.50	-6.6	17,869	-0.04%
2024/03/19	6.1	108.88	1	110.00	109.00	5.1	17,930	0.03%
2024/03/18	21	110.64	8	109.81	111.00	13	17,904	0.07%
2024/03/15	1.1	106.05	6	106.67	107.50	-4.9	17,491	-0.03%
2024/03/14	6	105.25	1	105.00	104.50	5	17,355	0.03%
2024/03/13	10	107.95	1	109.00	108.50	9	17,333	0.05%
2024/03/12	16	109.50	2	110.50	109.50	14	17,126	0.08%
2024/03/11	9.2	108.86	1	107.00	108.00	8.2	17,118	0.05%
2024/03/08	26.2	114.50	14.3	116.42	111.00	11.9	16,932	0.07%
2024/03/07	4.1	112.10	22	112.91	116.50	-17.9	15,908	-0.11%
2024/03/06	15	101.61	13	102.00	106.00	2	15,100	0.01%
2024/03/05	8	95.91	4.3	96.58	97.40	3.8	14,648	0.03%
2024/03/04	6	92.35	7.1	94.41	96.00	-1.1	14,373	-0.01%
2024/03/01	1	91.10	8	91.45	89.50	-7	14,081	-0.05%
2024/02/29	1	89.10	0	0.00	88.80	1	13,941	0.01%
2024/02/27	6	90.08	2	90.25	89.50	4	13,798	0.03%
2024/02/26	7.5	90.39	2	90.40	89.50	5.5	13,672	0.04%
2024/02/23	21.3	96.60	30	96.63	94.80	-8.7	13,380	-0.07%
2024/02/22	5	90.50	13	91.92	93.50	-8	12,613	-0.06%
2024/02/21	1	86.90	0	0.00	87.50	1	12,220	0.01%
2024/02/20	3	87.27	0	0.00	87.50	3	12,236	0.02%
2024/02/19	1	88.00	6	88.20	87.70	-5	12,184	-0.04%
2024/02/16	20	90.23	19	89.18	90.00	1	12,467	0.01%
2024/02/15	2	85.30	2	84.70	85.40	0	12,308	0.00%
2024/02/05	5	82.30	0	0.00	82.20	5	12,360	0.04%
2024/02/02	2	82.05	0	0.00	82.20	2	12,331	0.02%
2024/02/01	2	83.00	0	0.00	82.70	2	12,397	0.02%
2024/01/31	0	0.00	1	84.00	84.00	-1	12,471	-0.01%
2024/01/30	0	0.00	2	84.10	84.00	-2	12,544	-0.02%
2024/01/29	0	0.00	2	83.30	83.80	-2	12,818	-0.02%
2024/01/26	0	0.00	6	82.57	82.90	-6	12,935	-0.05%
2024/01/25	0	0.00	12	83.18	82.20	-12	12,996	-0.09%
2024/01/24	2	82.00	2.1	82.73	82.10	-0.1	13,011	0.00%
2024/01/23	3	82.37	5	83.30	82.10	-2	13,118	-0.02%
2024/01/22	4	83.68	13	83.18	84.10	-9	13,105	-0.07%
2024/01/19	0	0.00	1	80.80	81.30	-1	13,040	-0.01%
2024/01/18	0	0.00	9	79.68	79.70	-9	13,054	-0.07%
2024/01/17	1	79.20	4	78.65	77.20	-3	12,876	-0.02%
2024/01/16	8	78.31	6.1	78.57	78.60	1.9	12,943	0.01%
2024/01/15	0	0.00	1	77.70	77.70	-1	13,031	-0.01%
2024/01/12	26.1	76.17	7	76.03	75.60	19.1	13,705	0.14%
2024/01/11	38	79.37	0	0.00	78.00	38	13,452	0.28%
2024/01/09	0	0.00	6	82.07	82.10	-6	13,594	-0.04%
2024/01/08	0	0.00	2	81.70	81.60	-2	13,718	-0.01%
2024/01/05	1	83.50	0	0.00	82.90	1	13,813	0.01%
2024/01/04	4	81.88	1	82.00	83.10	3	13,979	0.02%
2024/01/03	0	0.00	4	83.30	83.50	-4	14,150	-0.03%
2024/01/02	0	0.00	2	84.90	84.00	-2	14,185	-0.01%
2023/12/28	1	87.40	1	85.30	84.90	0	14,308	0.00%
2023/12/27	3	84.50	4	85.58	85.70	-1	14,290	-0.01%
2023/12/26	11	83.45	3	83.73	83.60	8	14,317	0.06%
2023/12/25	3	83.27	1	83.50	83.50	2	14,444	0.01%
2023/12/22	5	83.18	7	83.24	83.60	-2	14,493	-0.01%
2023/12/21	20	83.60	0	0.00	83.40	20	14,491	0.14%
2023/12/20	4	85.30	4	85.20	85.40	0	14,549	0.00%
2023/12/19	16	84.88	0	0.00	84.20	16	14,821	0.11%
2023/12/18	25.1	86.21	1	87.10	85.40	24	15,115	0.16%
2023/12/15	6	90.82	5	90.10	89.00	1	15,566	0.01%
2023/12/14	15	93.77	46	94.12	93.50	-31	15,614	-0.20%
2023/12/13	0	0.00	11	88.18	89.50	-11	15,275	-0.07%
2023/12/12	0	0.00	3	85.50	85.90	-3	15,422	-0.02%
2023/12/11	0	0.00	1	82.50	83.20	-1	15,458	-0.01%
2023/12/08	4	85.15	6	83.63	83.30	-2	15,508	-0.01%
2023/12/07	1	84.90	3	85.47	85.50	-2	15,469	-0.01%
2023/12/06	0	0.00	7	86.04	86.50	-7	15,536	-0.05%
2023/12/05	3	83.77	2	83.40	83.10	1	15,445	0.01%
2023/12/04	2	83.50	3	84.20	84.20	-1	15,595	-0.01%
2023/12/01	2	81.90	0	0.00	82.80	2	15,713	0.01%
2023/11/30	5	82.48	2	81.75	82.80	3	15,863	0.02%
2023/11/28	3	82.10	5	83.24	83.00	-2	15,941	-0.01%
2023/11/27	16	80.78	0	0.00	80.80	16	16,119	0.10%
2023/11/24	2	81.50	0	0.00	81.50	2	16,501	0.01%
2023/11/23	5	82.90	5	82.12	82.10	0	16,815	0.00%
2023/11/22	19	82.12	0	0.00	81.60	19	17,409	0.11%
2023/11/20	2	83.25	1	83.00	83.10	1	19,793	0.01%
2023/11/17	1	85.20	0	0.00	85.10	1	21,120	0.00%
2023/11/16	3	84.10	3	84.03	84.20	0	21,866	0.00%
2023/11/15	150.1	89.65	143	86.24	83.80	7.1	21,919	0.03%	大買/大賣/
2023/11/14	2	88.30	22	88.23	88.00	-20	21,631	-0.09%
2023/11/13	0	0.00	29	86.51	86.70	-29	21,514	-0.13%
2023/11/10	3	82.80	2	82.55	81.90	1	21,272	0.00%
2023/11/09	1	84.40	5	83.62	83.80	-4	21,402	-0.02%
2023/11/08	2	83.55	1	83.30	83.30	1	21,354	0.00%
2023/11/07	2	82.50	1	82.40	82.70	1	21,273	0.00%
2023/11/06	16	82.28	18.7	83.76	83.40	-2.7	21,321	-0.01%
2023/11/03	0	0.00	3	80.00	80.70	-3	21,127	-0.01%
2023/11/02	3	79.13	4	79.35	79.70	-1	21,266	0.00%
2023/11/01	4	76.70	2	75.90	76.40	2	21,543	0.01%
2023/10/31	2	78.60	32	78.31	76.30	-30	21,610	-0.14%
2023/10/30	16	77.78	20	79.09	79.50	-4	21,667	-0.02%
2023/10/27	19	78.54	0	0.00	77.40	19	21,895	0.09%
2023/10/26	6	79.78	9	79.28	79.60	-3	21,955	-0.01%
2023/10/25	2	83.30	0	0.00	82.00	2	21,828	0.01%
2023/10/24	23	83.29	19	84.71	83.10	4	21,873	0.02%
2023/10/23	5.1	84.21	2	83.35	82.70	3.1	21,761	0.01%
2023/10/20	5	86.02	21	86.60	86.30	-16	21,715	-0.07%
2023/10/19	0	0.00	32	83.85	84.90	-32	21,159	-0.15%
2023/10/18	4	81.00	6	80.97	81.50	-2	21,065	-0.01%
2023/10/17	19	83.41	6	83.95	82.80	13	20,917	0.06%
2023/10/16	10	82.09	1	81.80	81.80	9	20,873	0.04%
2023/10/13	3	83.30	12	82.48	83.10	-9	21,495	-0.04%
2023/10/12	2	80.60	5	80.52	81.00	-3	22,051	-0.01%
2023/10/11	1	79.60	9	79.39	80.20	-8	22,115	-0.04%
2023/10/06	3	78.20	5	79.24	77.70	-2	22,640	-0.01%
2023/10/05	2	77.55	0	0.00	78.50	2	23,044	0.01%
2023/10/04	0	0.00	1	77.00	76.70	-1	23,162	0.00%
2023/10/03	4	78.50	5	78.32	78.10	-1	23,147	0.00%
2023/10/02	4	78.00	10	78.23	78.80	-6	23,387	-0.03%
2023/09/28	4	76.92	6	77.27	76.00	-2	23,479	-0.01%
2023/09/27	5	76.60	1	76.90	77.60	4	23,476	0.02%
2023/09/26	1	76.80	3	78.17	77.10	-2	23,741	-0.01%
2023/09/25	4	78.50	1	77.70	77.60	3	23,932	0.01%
2023/09/22	2	76.75	6	76.95	77.50	-4	23,834	-0.02%
2023/09/21	13	74.58	9	73.66	74.60	4	23,640	0.02%
2023/09/20	39	80.05	17	79.95	76.80	22	23,288	0.09%
2023/09/19	8	81.41	4	81.00	81.00	4	22,863	0.02%
2023/09/18	7	79.83	2	79.60	79.60	5	22,663	0.02%
2023/09/15	7	80.20	6.1	80.47	80.90	1	22,578	0.00%
2023/09/14	3	78.13	2	78.00	78.00	1	22,160	0.00%
2023/09/12	0	0.00	3	78.00	78.10	-3	22,134	-0.01%
2023/09/11	1	77.40	1	78.10	76.90	0	22,150	0.00%
2023/09/07	5	79.88	1	80.20	78.90	4	22,961	0.02%
2023/09/06	0	0.00	4	78.88	79.80	-4	22,835	-0.02%
2023/09/05	0	0.00	1.3	77.56	78.20	-1.3	22,768	-0.01%
2023/09/04	1	77.90	5	77.38	77.90	-4	22,703	-0.02%
2023/09/01	1	75.60	2	76.50	75.80	-1	22,643	0.00%
2023/08/31	15	76.94	16	76.60	76.80	-1	22,620	0.00%
2023/08/30	6	77.45	11	77.60	77.20	-5	22,525	-0.02%
2023/08/29	14.3	75.68	12	75.69	75.10	2.3	22,336	0.01%
2023/08/28	9.1	76.85	11	76.64	75.40	-2	22,158	-0.01%
2023/08/25	14	80.24	13.2	80.37	79.50	0.8	21,702	0.00%
2023/08/24	29	78.88	24	81.05	78.50	5	20,917	0.02%
2023/08/23	11.2	73.00	42.1	73.85	76.00	-30.9	19,945	-0.15%
2023/08/22	23	66.92	75	67.53	69.10	-52	19,126	-0.27%
2023/08/21	0	0.00	4	64.45	64.30	-4	18,387	-0.02%
2023/08/18	4	62.65	1	62.20	62.00	3	18,314	0.02%
2023/08/17	10	64.00	3	64.87	64.90	7	18,163	0.04%
2023/08/16	0	0.00	1	63.50	65.00	-1	18,000	-0.01%
2023/08/15	0	0.00	2	63.65	63.80	-2	17,878	-0.01%
2023/08/14	4	61.58	8	61.50	61.50	-4	17,739	-0.02%
2023/08/11	12	62.37	6	62.10	62.10	6	17,691	0.03%
2023/08/10	3	61.23	0	0.00	61.10	3	17,648	0.02%
2023/08/09	0	0.00	1	64.60	64.50	-1	17,482	-0.01%
2023/08/08	7	64.57	10	64.88	65.30	-3	17,322	-0.02%
2023/08/07	4	64.63	27.1	63.56	64.70	-23.1	17,058	-0.14%
2023/08/04	12.1	59.93	2.1	60.09	60.40	10	16,655	0.06%
2023/08/02	10.1	61.04	48	61.64	60.70	-38	16,548	-0.23%
2023/08/01	17	60.23	7	61.51	61.60	10	16,412	0.06%
2023/07/31	9	63.18	3	64.10	63.00	6	16,060	0.04%
2023/07/28	4	62.95	3	63.63	64.00	1	15,798	0.01%
2023/07/27	1	62.60	3	62.43	62.50	-2	15,633	-0.01%
2023/07/26	1	62.50	4	62.40	62.30	-3	15,534	-0.02%
2023/07/25	22	63.64	3	64.17	63.00	19	15,476	0.12%
2023/07/24	20	65.48	1	65.80	64.80	19	15,306	0.12%
2023/07/21	1	62.80	7	63.49	64.70	-6	15,096	-0.04%
2023/07/20	9	62.87	8	62.80	63.40	1	15,003	0.01%
2023/07/19	10	64.81	12	64.56	63.90	-2	14,952	-0.01%
2023/07/18	36.1	63.90	29	66.52	63.60	7.1	14,739	0.05%
2023/07/17	8	64.40	21	65.08	65.80	-13	13,989	-0.09%
2023/07/14	14	59.49	19	59.51	60.10	-5	13,234	-0.04%
2023/07/13	41	61.72	35	62.17	60.30	6	13,086	0.05%
2023/07/12	14	60.96	32.1	62.15	62.20	-18.1	12,423	-0.15%
2023/07/11	1	59.60	1	59.70	59.40	0	11,960	0.00%
2023/07/10	10	59.20	0	0.00	59.20	10	11,789	0.08%
2023/07/07	4	60.25	3	59.77	59.50	1	11,658	0.01%
2023/07/06	8	59.64	4	59.75	59.50	4	11,377	0.04%
2023/07/05	7	60.21	7.2	59.71	60.00	-0.2	11,170	0.00%
2023/07/04	15	61.28	15	61.58	61.30	0	10,970	0.00%
2023/07/03	3	58.90	12	59.24	59.40	-9	10,633	-0.08%
2023/06/30	0	0.00	4	56.73	57.00	-4	10,402	-0.04%
2023/06/29	11	56.52	3	57.90	56.40	8	10,391	0.08%
2023/06/27	23	57.51	23	57.12	57.00	0	10,221	0.00%
2023/06/26	0	0.00	1	57.30	57.50	-1	10,041	-0.01%
2023/06/21	0	0.00	1	55.90	55.90	-1	9,946	-0.01%
2023/06/20	20	55.81	0	0.00	55.80	20	9,959	0.20%
2023/06/19	10	56.12	0	0.00	56.00	10	10,045	0.10%
2023/06/16	3	55.93	7	55.70	56.50	-4	10,192	-0.04%
2023/06/15	6	56.97	0	0.00	57.00	6	10,106	0.06%
2023/06/14	2	57.60	13	57.98	57.10	-11	10,192	-0.11%
2023/06/13	10	57.14	18	57.42	57.40	-8	9,971	-0.08%
2023/06/12	4	54.50	2	54.20	54.30	2	9,523	0.02%
2023/06/09	1	54.30	5	54.32	54.30	-4	9,602	-0.04%
2023/06/08	0	0.00	4	53.75	54.00	-4	9,694	-0.04%
2023/06/07	1.1	54.08	0	0.00	54.00	1.1	9,898	0.01%
2023/06/06	1	52.40	7	52.84	54.00	-6	10,154	-0.06%
2023/06/05	2	53.70	19	53.96	53.20	-17	10,219	-0.17%
2023/06/02	18	53.40	11.1	53.96	54.20	6.9	10,214	0.07%
2023/06/01	15	52.52	6	52.68	52.40	9	10,221	0.09%
2023/05/31	8	53.86	6	53.85	54.00	2	10,527	0.02%
2023/05/30	7	54.01	19	53.53	53.90	-12	10,350	-0.12%
2023/05/29	10	53.70	31	54.04	53.70	-21	10,133	-0.21%
2023/05/26	10	50.93	79	50.30	51.10	-69	9,625	-0.72%
2023/05/25	2	47.85	22	48.05	48.05	-20	9,130	-0.22%
2023/05/22	6	46.68	0	0.00	46.80	6	9,023	0.07%
2023/05/19	2	46.90	0	0.00	46.80	2	9,029	0.02%
2023/05/18	0	0.00	25	46.74	46.85	-25	9,064	-0.28%
2023/05/17	0	46.30	1	46.35	46.50	-1	9,120	-0.01%
2023/05/09	1	45.60	0	0.00	45.30	1	9,144	0.01%
2023/05/08	31.1	46.21	0	46.55	45.80	31.1	9,093	0.34%
2023/05/05	12	46.80	0	0.00	46.75	12	9,065	0.13%
2023/05/02	3	46.57	0	0.00	46.50	3	9,317	0.03%
2023/04/28	1	47.00	3	47.00	47.00	-2	9,355	-0.02%
2023/04/27	2	45.80	6	46.27	46.20	-4	9,239	-0.04%
2023/04/26	0	0.00	3	45.30	45.30	-3	9,119	-0.03%
2023/04/25	8	45.23	0	0.00	45.00	8	9,014	0.09%
2023/04/24	0	0.00	8	46.40	46.20	-8	8,867	-0.09%
2023/04/21	2	46.13	0	0.00	46.00	2	8,746	0.02%
2023/04/20	1	46.05	0	0.00	46.00	1	8,642	0.01%
2023/04/19	0	0.00	3	46.00	46.15	-3	8,586	-0.03%
2023/04/18	32	46.12	0	0.00	46.00	32	8,503	0.38%
2023/04/17	19	46.58	2	46.35	46.65	17	8,340	0.20%
2023/04/14	16	47.50	3	47.85	47.55	13	8,111	0.16%
2023/04/13	24	47.89	8	48.00	47.80	16	8,039	0.20%
2023/04/12	1	48.70	1	48.70	48.60	0	7,993	0.00%
2023/04/11	2	48.70	3	48.63	48.60	-1	7,987	-0.01%
2023/04/07	2	48.45	0	0.00	48.40	2	7,887	0.03%
2023/04/06	1	48.70	0	0.00	48.80	1	7,846	0.01%
2023/03/31	3	49.15	3	48.73	48.50	0	7,815	0.00%
2023/03/30	0	0.00	20	48.63	48.70	-20	7,833	-0.26%
2023/03/29	25.1	47.87	2	47.65	47.70	23.1	7,854	0.29%
2023/03/28	10	48.40	0	0.00	48.50	10	7,922	0.13%
2023/03/27	1	48.25	1	48.20	48.90	0	8,028	0.00%
2023/03/24	1	49.40	2	49.55	49.20	-1	8,079	-0.01%
2023/03/23	2	49.35	11	49.50	49.80	-9	8,046	-0.11%
2023/03/22	52	49.91	57	48.96	48.95	-5	7,921	-0.06%
2023/03/21	1	49.10	1	49.55	49.55	0	7,808	0.00%
2023/03/20	15	49.76	14	49.48	49.55	1	7,610	0.01%
2023/03/17	1	49.20	31	49.07	49.30	-30	7,410	-0.40%
2023/03/16	0	0.00	1	48.35	48.35	-1	7,171	-0.01%
2023/03/15	3	48.68	25	48.82	48.85	-22	7,037	-0.31%
2023/03/14	2	47.83	4	47.55	47.65	-2	6,858	-0.03%
2023/03/13	13	46.90	4	47.56	47.75	9	6,668	0.13%
2023/03/10	20	47.78	12	47.99	46.95	8	6,453	0.12%
2023/03/09	3	48.57	29	48.50	48.90	-26	6,149	-0.42%
2023/03/08	2	47.20	16	46.73	47.45	-14	5,771	-0.24%
2023/03/07	5	46.43	13	46.64	46.75	-8	5,559	-0.14%
2023/03/06	2	46.28	22	46.14	46.15	-20	5,396	-0.37%
2023/03/03	12	45.05	57	45.28	45.20	-45	5,146	-0.87%
2023/03/02	1	42.60	1	42.45	42.45	0	4,671	0.00%
2023/03/01	2	42.15	4	42.31	42.40	-2	4,643	-0.04%
2023/02/24	2	41.93	9	41.78	41.85	-7	4,625	-0.15%
2023/02/23	11	41.54	37	40.74	41.50	-26	4,586	-0.57%
2023/02/22	1	40.25	20	40.35	40.55	-19	4,531	-0.42%
2023/02/16	1	41.00	10	40.80	40.80	-9	4,819	-0.19%
2023/02/15	1	40.90	10	40.69	40.90	-9	4,838	-0.19%
2023/02/13	1	40.25	2	40.28	40.35	-1	4,865	-0.02%
2023/02/10	2	40.00	83	39.81	39.90	-81	4,933	-1.64%
2023/02/09	2	40.40	23	40.28	40.05	-21	4,944	-0.42%
2023/02/08	4	40.40	3	40.18	40.15	1	4,924	0.02%
2023/02/07	3	39.83	24	40.02	40.10	-21	4,906	-0.43%
2023/02/06	0	0.00	60	39.87	39.80	-60	4,887	-1.23%
2023/02/03	45	39.59	9	40.12	40.25	36	4,884	0.74%
2023/02/02	63	39.07	12	39.80	39.60	51	4,861	1.05%
2023/02/01	2	38.70	3	38.72	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	3	38.30	38.30	-3	4,729	-0.06%
2023/01/30	2	37.90	5	37.85	37.95	-3	4,709	-0.06%
2023/01/17	1	37.20	0	0.00	37.15	1	4,612	0.02%
2023/01/13	0	0.00	1	37.15	37.15	-1	4,653	-0.02%
2023/01/12	0	0.00	1	37.10	37.10	-1	4,774	-0.02%
2023/01/10	5	37.57	0	0.00	37.40	5	4,888	0.10%
2023/01/09	1	37.30	7	37.36	37.45	-6	4,950	-0.12%
2023/01/06	5	36.56	0	0.00	36.65	5	5,008	0.10%
2023/01/05	0	0.00	1	36.50	36.55	-1	5,056	-0.02%
2023/01/03	0	0.00	10	36.50	36.60	-10	5,271	-0.19%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/19	0	0.00	11	37.30	37.50	-11	5,874	-0.19%
2022/12/15	2	36.80	2	36.80	36.85	0	5,775	0.00%
2022/12/14	0	0.00	1	36.35	36.45	-1	5,873	-0.02%
2022/12/13	10	36.15	1	35.95	36.10	9	5,964	0.15%
2022/12/12	2	35.35	0	0.00	35.95	2	6,045	0.03%
2022/12/09	0	0.00	1	35.50	35.60	-1	6,252	-0.02%
2022/12/08	2	35.25	0	0.00	35.10	2	6,287	0.03%
2022/12/07	9	35.05	0	0.00	35.10	9	6,322	0.14%
2022/12/06	1	35.90	0	0.00	35.75	1	6,284	0.02%
2022/12/05	3	36.40	0	0.00	36.20	3	6,256	0.05%
2022/12/02	1	36.40	12	36.23	36.40	-11	6,261	-0.18%
2022/12/01	0	0.00	2	36.23	36.20	-2	6,273	-0.03%
2022/11/30	10	35.40	0	0.00	35.55	10	6,324	0.16%
2022/11/29	2	35.25	0	0.00	35.25	2	6,362	0.03%
2022/11/25	5	35.40	1	35.20	35.05	4	6,495	0.06%
2022/11/24	2	35.30	0	0.00	35.45	2	6,502	0.03%
2022/11/22	0	0.00	10	35.10	35.20	-10	6,599	-0.15%
2022/11/18	7	35.85	4.9	36.11	35.95	2.1	6,581	0.03%
2022/11/17	20	35.75	0	0.00	35.70	20	6,541	0.31%
2022/11/16	2	35.93	7	35.96	35.90	-5	6,553	-0.08%
2022/11/15	0	0.00	8	35.47	35.45	-8	6,497	-0.12%
2022/11/14	1	35.25	9	35.02	35.00	-8	6,481	-0.12%
2022/11/11	1	34.40	6.1	34.56	34.45	-5.1	6,433	-0.08%
2022/11/10	0	0.00	1	33.95	33.95	-1	6,385	-0.02%
2022/11/07	0	0.00	1	33.70	33.50	-1	6,468	-0.02%
2022/11/04	0	0.00	8	33.14	33.20	-8	6,532	-0.12%
2022/11/02	2	33.30	3	33.17	33.15	-1	6,894	-0.01%
2022/10/31	2	32.68	2	32.70	32.70	0	7,046	0.00%
2022/10/28	2	32.30	0	0.00	32.05	2	7,048	0.03%
2022/10/27	2	32.65	4	32.83	32.85	-2	7,087	-0.03%
2022/10/26	1	31.80	1	31.85	31.85	0	7,065	0.00%
2022/10/20	0	0.00	2	30.75	32.30	-2	7,157	-0.03%
2022/10/19	1	31.50	0	0.00	31.00	1	7,083	0.01%
2022/10/18	2	31.55	3	31.45	31.50	-1	7,060	-0.01%
2022/10/17	4	30.90	0	0.00	30.90	4	7,115	0.06%
2022/10/14	1	31.05	1	31.15	31.15	0	7,343	0.00%
2022/10/13	1.2	29.92	0	0.00	29.70	1.2	7,549	0.02%
2022/10/12	2	30.00	0	30.20	30.20	2	7,696	0.03%
2022/10/11	2.1	30.31	0	0.00	30.30	2.1	7,766	0.03%
2022/10/07	2	31.65	0	0.00	31.50	2	7,751	0.03%
2022/10/06	5.2	31.32	0	0.00	31.50	5.2	7,823	0.07%
2022/10/05	2	32.50	5	32.05	32.15	-3	7,841	-0.04%
2022/09/30	5	30.72	0	0.00	30.80	5	7,980	0.06%
2022/09/29	0.2	31.05	0	0.00	31.20	0.2	8,007	0.00%
2022/09/28	0.4	31.68	0	0.00	31.10	0.4	8,074	0.00%
2022/09/27	4.2	31.60	0	0.00	31.80	4.2	8,040	0.05%
2022/09/26	7.4	32.05	0	0.00	31.80	7.4	8,076	0.09%
2022/09/23	5.1	34.02	0	0.00	33.95	5.1	7,965	0.06%
2022/09/22	0.2	34.65	0	0.00	34.55	0.2	7,959	0.00%
2022/09/21	1.2	34.69	0	0.00	34.75	1.2	7,912	0.02%
2022/09/20	2	34.88	0	0.00	34.95	2	7,799	0.03%
2022/09/19	2	35.05	0	0.00	35.20	2	7,699	0.03%
2022/09/16	3	34.76	1	34.80	35.45	2	7,683	0.03%
2022/09/15	0	0.00	1	35.55	35.45	-1	7,573	-0.01%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/07	3	35.28	1	35.50	35.40	2	7,840	0.03%
2022/09/06	7.2	35.72	10	35.95	35.75	-2.8	7,859	-0.04%
2022/09/05	1	36.60	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1.2	36.50	4	36.30	36.40	-2.8	7,897	-0.04%
2022/09/01	8.4	37.20	0	0.00	36.80	8.4	7,833	0.11%
2022/08/31	1	37.40	0	0.00	37.35	1	7,789	0.01%
2022/08/30	10	37.05	0	0.00	37.05	10	7,831	0.13%
2022/08/29	0	0.00	5	37.25	37.25	-5	7,793	-0.06%
2022/08/26	3	37.95	0	0.00	37.85	3	7,830	0.04%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/22	3	38.10	1	38.25	38.20	2	7,937	0.03%
2022/08/19	4	38.14	1	38.20	38.20	3	7,942	0.04%
2022/08/18	5	37.63	0	0.00	37.45	5	7,931	0.06%
2022/08/17	2	37.95	0	0.00	37.75	2	7,956	0.03%
2022/08/16	8	38.03	0	0.00	38.05	8	7,921	0.10%
2022/08/15	10	38.17	3	38.05	38.00	7	7,870	0.09%
2022/08/12	8	37.71	0	0.00	37.70	8	7,844	0.10%
2022/08/11	0	0.00	2	37.35	37.20	-2	7,930	-0.03%
2022/08/10	12	36.76	0	0.00	36.65	12	7,926	0.15%
2022/08/09	16	37.29	0	0.00	37.25	16	7,859	0.20%
2022/08/08	3	38.60	0	0.00	38.70	3	7,656	0.04%
2022/08/05	2	39.83	0	0.00	40.00	2	7,564	0.03%
2022/08/04	0	0.00	2	39.35	39.60	-2	7,623	-0.03%
2022/08/03	2	39.35	4	39.30	39.45	-2	7,664	-0.03%
2022/08/02	0	0.00	1	38.95	39.05	-1	7,768	-0.01%
2022/08/01	0	0.00	3	38.95	39.15	-3	8,114	-0.04%
2022/07/28	0	0.00	1	38.80	39.10	-1	8,200	-0.01%
2022/07/27	2	37.93	2	38.65	38.75	0	8,177	0.00%
2022/07/25	4	38.50	2	38.65	38.50	2	8,077	0.02%
2022/07/22	1	38.50	4	38.54	38.70	-3	8,068	-0.04%
2022/07/21	4	37.85	13	38.12	38.25	-9	7,973	-0.11%
2022/07/20	87	40.70	37	40.69	40.60	50	7,694	0.65%
2022/07/19	2	39.68	11	39.90	39.85	-9	7,433	-0.12%
2022/07/18	2	39.00	6	38.90	39.00	-4	7,236	-0.06%
2022/07/15	3	37.65	1	38.00	38.00	2	7,105	0.03%
2022/07/14	0	0.00	2	37.10	37.25	-2	7,012	-0.03%
2022/07/13	13	36.15	0	0.00	36.40	13	6,896	0.19%
2022/07/12	0	0.00	5	36.30	36.10	-5	6,742	-0.07%
2022/07/11	13	37.62	0	0.00	37.60	13	6,654	0.20%
2022/07/08	14	37.60	10	37.70	37.60	4	6,479	0.06%
2022/07/07	3	36.90	0	0.00	36.90	3	6,393	0.05%
2022/07/06	25	36.55	0	0.00	35.90	25	6,321	0.40%
2022/07/05	2	37.20	0	0.00	37.80	2	6,245	0.03%
2022/07/04	2	38.25	0	0.00	37.30	2	6,246	0.03%
2022/06/30	5	39.83	0	0.00	40.00	5	6,221	0.08%
2022/06/29	3	40.82	0	0.00	40.80	3	6,121	0.05%
2022/06/27	2	42.03	5	42.20	41.95	-3	6,066	-0.05%
2022/06/24	1	41.75	1	41.90	41.55	0	6,058	0.00%
2022/06/23	1	42.45	250	43.02	42.00	-249	5,984	-4.16%	大賣/鉅額交易
2022/06/22	1	43.10	0	0.00	42.90	1	5,944	0.02%
2022/06/21	1	44.85	263	44.64	44.80	-262	5,880	-4.46%	大賣/鉅額交易
2022/06/16	2	46.55	7	46.11	45.60	-5	5,731	-0.09%
2022/06/15	51	46.08	0	0.00	45.70	51	5,678	0.90%
2022/06/14	2	46.15	2	46.45	46.45	0	5,638	0.00%
2022/06/13	1	45.55	1	45.90	45.75	0	5,585	0.00%
2022/06/10	40	46.10	0	0.00	46.10	40	5,513	0.73%
2022/06/09	60	45.91	2	45.90	46.10	58	5,542	1.05%
2022/06/08	63	45.72	3	46.07	46.10	60	5,564	1.08%
2022/06/07	1	46.10	5	45.89	45.85	-4	5,540	-0.07%
2022/06/06	61	45.53	4	45.85	45.75	57	5,547	1.03%
2022/06/01	41	45.76	2	45.80	45.80	39	5,716	0.68%
2022/05/31	63	45.53	8	45.78	45.85	55	5,703	0.96%
2022/05/30	111	44.79	10	45.06	45.30	101	5,623	1.80%	大買/鉅額交易
2022/05/24	0	0.00	3	44.17	44.30	-3	5,477	-0.05%
2022/05/23	3	44.15	5	44.20	44.10	-2	5,464	-0.04%
2022/05/20	1	44.25	6.3	44.37	44.20	-5.3	5,485	-0.10%
2022/05/19	0	0.00	4	44.09	44.60	-4	5,437	-0.07%
2022/05/18	3	44.00	5	43.90	43.90	-2	5,257	-0.04%
2022/05/17	2	43.65	7	43.64	43.75	-5	5,250	-0.10%
2022/05/16	51	43.43	0	0.00	43.10	51	5,274	0.97%
2022/05/13	55	42.68	0	0.00	42.85	55	5,329	1.03%
2022/05/11	0	0.00	7	43.51	42.95	-7	5,321	-0.13%
2022/05/10	2	43.20	0	0.00	43.50	2	5,294	0.04%
2022/05/09	2	42.85	24	43.09	42.90	-22	5,261	-0.42%
2022/05/06	0	0.00	2	41.95	41.95	-2	5,033	-0.04%
2022/05/04	1	40.30	0	0.00	40.30	1	5,082	0.02%
2022/04/29	1	40.85	1	40.45	40.45	0	5,298	0.00%
2022/04/28	1	40.95	1	40.75	40.75	0	5,426	0.00%
2022/04/26	2	40.08	0	0.00	40.05	2	5,716	0.03%
2022/04/25	4	40.26	0	0.00	40.15	4	6,094	0.07%
2022/04/22	4	40.90	0	0.00	40.95	4	6,438	0.06%
2022/04/20	1	41.30	0	0.00	41.20	1	7,050	0.01%
2022/04/19	2	41.20	0	0.00	41.25	2	7,090	0.03%
2022/04/18	1	40.85	0	0.00	40.80	1	7,145	0.01%
2022/04/14	2	41.30	0	0.00	41.30	2	7,439	0.03%
2022/04/13	3	40.93	0	0.00	41.35	3	7,489	0.04%
2022/04/11	5	41.10	0	0.00	40.60	5	7,536	0.07%
2022/04/07	6	40.63	0	0.00	40.40	6	7,544	0.08%
2022/04/06	19	41.06	0	0.00	41.00	19	7,518	0.25%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/30	0	0.00	1	42.95	42.95	-1	7,464	-0.01%
2022/03/28	0	0.00	5	42.68	43.00	-5	7,552	-0.07%
2022/03/24	2	43.00	0	0.00	43.35	2	7,553	0.03%
2022/03/21	2	42.85	0	0.00	42.85	2	7,585	0.03%
2022/03/17	5	42.50	0	0.00	42.60	5	7,608	0.07%
2022/03/16	2	42.38	0	0.00	42.25	2	7,664	0.03%
2022/03/15	3	42.22	0	0.00	42.10	3	7,758	0.04%
2022/03/14	1	42.95	3	42.88	43.05	-2	7,849	-0.03%
2022/03/11	3	42.08	0	0.00	42.00	3	8,015	0.04%
2022/03/09	8	41.86	0	0.00	41.85	8	8,128	0.10%
2022/03/07	2	42.00	0	0.00	41.95	2	8,102	0.02%
2022/03/02	2	43.75	0	0.00	43.60	2	8,265	0.02%
2022/03/01	0	0.00	2	43.75	43.85	-2	8,275	-0.02%
2022/02/25	1	43.65	1	43.50	43.50	0	8,379	0.00%
2022/02/24	4	43.06	0	0.00	42.75	4	8,484	0.05%
2022/02/23	1	43.60	0	0.00	43.60	1	8,540	0.01%
2022/02/22	1	43.15	0	0.00	43.10	1	8,781	0.01%
2022/02/17	1	44.10	4	44.25	44.10	-3	9,325	-0.03%
2022/02/16	3	43.90	1	44.20	43.80	2	9,300	0.02%
2022/02/15	0	0.00	1	43.60	43.55	-1	9,336	-0.01%
2022/02/14	21	43.34	6	43.43	43.30	15	9,283	0.16%
2022/02/11	0	0.00	1	44.30	44.40	-1	9,287	-0.01%
2022/02/10	1	44.65	1	44.45	44.55	0	9,345	0.00%
2022/02/09	3	44.13	0	0.00	44.15	3	9,452	0.03%
2022/02/08	8	43.96	0	0.00	43.90	8	9,519	0.08%
2022/02/07	6	44.42	0	0.00	44.05	6	9,492	0.06%
2022/01/25	1	45.80	8	45.51	45.30	-7	9,594	-0.07%
2022/01/24	25	45.17	22	45.90	45.85	3	9,536	0.03%
2022/01/21	2	46.10	0	0.00	46.10	2	9,462	0.02%
2022/01/20	0	0.00	8	46.90	46.70	-8	9,371	-0.09%
2022/01/19	2	47.30	9	47.19	47.20	-7	9,285	-0.08%
2022/01/18	27	46.73	26	47.46	47.05	1	9,156	0.01%
2022/01/17	6	45.68	27	46.66	46.90	-21	8,785	-0.24%
2022/01/14	1	45.40	6	44.56	44.40	-5	8,478	-0.06%
2022/01/13	6	45.41	17	45.25	45.45	-11	8,344	-0.13%
2022/01/12	1	44.00	0	0.00	44.05	1	8,048	0.01%
2022/01/11	2	44.50	1	44.85	44.45	1	8,062	0.01%
2022/01/10	1	44.30	0	0.00	44.30	1	8,080	0.01%
2022/01/07	2	44.75	25	45.09	44.65	-23	8,121	-0.28%
2022/01/06	3	44.27	1	44.30	44.25	2	7,967	0.03%
2022/01/05	5	44.62	10	44.78	44.85	-5	8,068	-0.06%
2022/01/04	1	44.70	0	0.00	44.50	1	8,123	0.01%
2022/01/03	2	45.50	5	44.70	44.55	-3	8,241	-0.04%
2021/12/30	8	44.62	7	44.80	44.80	1	8,248	0.01%
2021/12/29	11	44.47	4	44.55	44.55	7	8,294	0.08%
2021/12/28	2	44.60	2	44.60	44.60	0	8,383	0.00%
2021/12/27	20	44.10	15	44.05	44.10	5	8,461	0.06%
2021/12/24	3	43.75	2	43.75	43.80	1	8,583	0.01%
2021/12/23	3	43.57	0	0.00	43.55	3	8,691	0.03%
2021/12/22	15	43.23	0	0.00	43.20	15	8,729	0.17%
2021/12/21	4	43.45	2	43.50	43.25	2	8,726	0.02%
2021/12/20	2	43.30	0	0.00	43.20	2	8,778	0.02%
2021/12/17	3	43.90	1	43.40	43.40	2	8,825	0.02%
2021/12/15	5	43.80	0	0.00	43.75	5	8,968	0.06%
2021/12/13	1	44.50	3	44.55	44.40	-2	8,972	-0.02%
2021/12/10	1	44.20	0	0.00	44.30	1	9,003	0.01%
2021/12/09	0	0.00	6	44.75	44.40	-6	8,952	-0.07%
2021/12/08	4	45.08	5	45.50	45.05	-1	8,880	-0.01%
2021/12/07	0	0.00	12	45.38	45.45	-12	8,841	-0.14%
2021/12/06	0	0.00	31	44.79	44.95	-31	8,837	-0.35%
2021/12/03	0	0.00	10	44.30	44.40	-10	8,939	-0.11%
2021/12/02	1	43.70	5	43.88	43.70	-4	8,947	-0.04%
2021/12/01	1	44.05	11	43.86	43.95	-10	9,079	-0.11%
2021/11/30	3	43.52	6	43.68	43.60	-3	9,205	-0.03%
2021/11/26	0	0.00	3	42.40	42.05	-3	9,212	-0.03%
2021/11/25	1	43.05	1	42.95	42.95	0	9,266	0.00%
2021/11/24	2	42.88	0	0.00	42.70	2	9,364	0.02%
2021/11/23	3	42.62	7	42.86	43.50	-4	9,533	-0.04%
2021/11/22	5	43.35	1	43.80	43.35	4	9,606	0.04%
2021/11/19	1	44.65	14	44.46	43.90	-13	9,575	-0.14%
2021/11/18	16	43.57	0	0.00	43.45	16	9,504	0.17%
2021/11/17	5	43.37	79	43.37	43.70	-74	9,519	-0.78%
2021/11/16	6	42.71	5	42.85	42.70	1	9,470	0.01%
2021/11/15	6	42.12	0	0.00	42.15	6	9,658	0.06%
2021/11/12	1	41.90	4	42.29	42.10	-3	9,883	-0.03%
2021/11/11	1	41.75	0	0.00	41.55	1	9,948	0.01%
2021/11/10	0	0.00	3	41.80	41.95	-3	10,023	-0.03%
2021/11/08	12	42.03	27	42.11	41.95	-15	10,328	-0.15%
2021/11/05	2	41.35	34	41.69	41.70	-32	10,385	-0.31%
2021/11/04	0	0.00	2	41.05	40.80	-2	10,453	-0.02%
2021/11/03	13	40.32	13	41.29	40.40	0	10,693	0.00%
2021/11/02	1	39.80	1	39.90	39.80	0	11,144	0.00%
2021/11/01	0	0.00	1	39.75	40.10	-1	11,539	-0.01%
2021/10/29	3	39.83	11	39.85	39.75	-8	11,778	-0.07%
2021/10/28	12	40.32	6	40.05	40.40	6	12,145	0.05%
2021/10/26	4	39.50	0	0.00	39.55	4	12,337	0.03%
2021/10/22	2	39.25	9	39.09	39.05	-7	12,519	-0.06%
2021/10/21	0	0.00	2	39.40	38.55	-2	12,623	-0.02%
2021/10/20	3	39.05	1	39.20	38.90	2	12,654	0.02%
2021/10/19	0	0.00	5	39.00	39.05	-5	13,078	-0.04%
2021/10/18	0	0.00	3	38.33	38.35	-3	13,627	-0.02%
2021/10/15	3	38.15	10	38.08	38.10	-7	13,738	-0.05%
2021/10/14	0	0.00	1	37.00	37.00	-1	13,781	-0.01%
2021/10/13	28	36.90	0	0.00	36.80	28	13,838	0.20%
2021/10/12	5	37.91	0	0.00	37.80	5	13,899	0.04%
2021/10/08	5	38.98	20	40.05	38.70	-15	13,892	-0.11%
2021/10/07	3	40.17	1	40.30	40.10	2	14,076	0.01%
2021/10/06	2	39.08	0	0.00	39.40	2	14,217	0.01%
2021/10/05	1	38.85	0	0.00	39.25	1	14,173	0.01%
2021/10/04	0	0.00	5	40.07	39.35	-5	14,136	-0.04%
2021/10/01	12.6	39.74	0	0.00	39.65	12.6	14,055	0.09%
2021/09/30	11	40.41	0	0.00	40.95	11	14,001	0.08%
2021/09/29	12	40.80	0	0.00	40.80	12	13,955	0.09%
2021/09/28	1	41.40	1	41.50	41.70	0	13,913	0.00%
2021/09/27	5	42.03	0	0.00	42.00	5	13,964	0.04%
2021/09/24	3.3	42.79	1	43.00	42.55	2.3	14,118	0.02%
2021/09/23	1	43.25	1	42.80	42.50	0	14,522	0.00%
2021/09/22	32	41.97	0	0.00	42.00	32	14,621	0.22%
2021/09/17	1	42.95	1	42.90	43.20	0	14,532	0.00%
2021/09/16	20	43.40	0	0.00	43.30	20	14,546	0.14%
2021/09/15	1	44.10	3	43.55	43.30	-2	14,604	-0.01%
2021/09/14	28	43.84	0	0.00	43.80	28	14,696	0.19%
2021/09/13	1	44.20	0	0.00	44.20	1	14,719	0.01%
2021/09/10	2	44.40	13	44.20	44.85	-11	14,779	-0.07%
2021/09/09	16	43.54	1	43.60	43.80	15	14,891	0.10%
2021/09/08	3	44.03	6	43.73	43.65	-3	14,809	-0.02%
2021/09/07	19	45.05	0	0.00	45.35	19	14,746	0.13%
2021/09/06	6	46.45	17	45.85	45.75	-11	14,931	-0.07%
2021/09/03	6	46.43	5	45.90	46.40	1	14,894	0.01%
2021/09/02	8	45.31	1	45.45	45.00	7	14,901	0.05%
2021/09/01	4	46.11	31	46.37	46.40	-27	15,023	-0.18%
2021/08/31	0	0.00	1	45.45	45.60	-1	15,439	-0.01%
2021/08/30	22	45.91	2	45.70	45.75	20	16,206	0.12%
2021/08/27	1	46.05	10	45.98	45.65	-9	16,528	-0.05%
2021/08/26	2	44.95	20.4	44.90	45.15	-18.4	16,705	-0.11%
2021/08/25	5	43.70	9	43.98	44.10	-4	16,597	-0.02%
2021/08/23	8	42.55	7	42.84	42.70	1	16,568	0.01%
2021/08/20	2	41.43	1	41.50	41.50	1	16,508	0.01%
2021/08/19	19.4	41.18	3	40.80	40.70	16.4	16,358	0.10%
2021/08/18	9	43.97	12	43.29	45.00	-3	16,058	-0.02%
2021/08/17	23	43.86	0	0.00	43.20	23	15,951	0.14%
2021/08/16	10	44.72	13	45.00	44.70	-3	15,867	-0.02%
2021/08/13	36	45.89	9	45.71	45.00	27	15,826	0.17%
2021/08/12	6	47.73	17	47.98	47.80	-11	15,645	-0.07%
2021/08/11	23	48.35	5	47.96	48.00	18	15,673	0.11%
2021/08/10	4	47.59	5	47.70	47.85	-1	15,655	-0.01%
2021/08/09	37	49.36	14	49.85	48.55	23	15,611	0.15%
2021/08/06	39	50.53	19	50.66	50.30	20	15,392	0.13%
2021/08/05	4	48.99	15	49.27	49.90	-11	14,917	-0.07%
2021/08/04	1	48.15	1	48.20	48.20	0	14,926	0.00%
2021/08/03	3	48.17	13	48.25	48.00	-10	14,942	-0.07%
2021/08/02	0	0.00	2	47.30	46.95	-2	14,837	-0.01%
2021/07/30	3	47.38	12	47.26	46.40	-9	14,908	-0.06%
2021/07/29	13	45.94	2	46.00	45.95	11	14,939	0.07%
2021/07/28	8	44.66	5	45.20	45.50	3	15,218	0.02%
2021/07/27	5	47.51	2	47.28	46.85	3	15,622	0.02%
2021/07/26	0	0.00	7	47.79	47.50	-7	15,735	-0.04%
2021/07/23	12	47.69	112	47.40	46.75	-100	16,097	-0.62%	大賣/
2021/07/22	4	47.11	73	47.42	47.95	-69	16,173	-0.43%
2021/07/21	25	45.52	8	45.28	45.30	17	15,801	0.11%
2021/07/20	7	45.27	2	45.20	45.00	5	16,259	0.03%
2021/07/19	34	45.51	1	45.65	45.50	33	16,640	0.20%
2021/07/16	4	45.55	1	45.35	45.40	3	16,877	0.02%
2021/07/15	3	44.93	1	44.85	44.90	2	16,870	0.01%
2021/07/14	113	45.58	19	45.44	44.65	94	16,873	0.56%	大買/
2021/07/13	0	0.00	1	45.20	43.80	-1	16,669	-0.01%
2021/07/12	2	44.00	1	44.15	44.40	1	16,762	0.01%
2021/07/09	31	43.61	5	43.83	43.60	26	17,134	0.15%
2021/07/08	16	43.80	0	0.00	43.70	16	17,389	0.09%
2021/07/07	31	44.24	4	44.20	44.00	27	17,613	0.15%
2021/07/06	16	44.35	1	44.20	44.40	15	17,740	0.08%
2021/07/05	0	0.00	1	44.35	44.35	-1	18,039	-0.01%
2021/07/02	0	0.00	1	43.70	43.60	-1	18,269	-0.01%
2021/07/01	10	44.05	2	44.05	43.85	8	18,418	0.04%
2021/06/30	7	44.11	25.5	44.20	44.90	-18.5	18,515	-0.10%
2021/06/29	0	0.00	15	43.08	42.70	-15	18,224	-0.08%
2021/06/28	5	42.20	5	42.10	42.25	0	18,307	0.00%
2021/06/25	13	42.58	0.3	42.15	42.15	12.7	18,503	0.07%
2021/06/24	0	0.00	9	42.50	42.40	-9	18,544	-0.05%
2021/06/23	0	0.00	38.3	42.77	42.90	-38.3	18,583	-0.21%
2021/06/22	13	41.65	2	41.70	41.50	11	18,627	0.06%
2021/06/21	13	41.55	18	41.92	41.50	-5	18,935	-0.03%
2021/06/18	13	42.60	1	42.80	42.25	12	19,272	0.06%
2021/06/17	12	42.85	24	42.97	43.15	-12	19,283	-0.06%
2021/06/16	27.3	42.03	0	0.00	42.10	27.3	19,353	0.14%
2021/06/15	35	42.35	0	0.00	42.25	35	19,551	0.18%
2021/06/11	3	42.40	12	42.74	42.90	-9	19,508	-0.05%
2021/06/09	15	42.07	7	42.04	41.75	8	19,931	0.04%
2021/06/08	35	41.31	24	42.04	42.15	11	19,895	0.06%
2021/06/07	35	41.45	37	41.97	42.50	-2	19,582	-0.01%
2021/06/04	4	41.21	9	41.41	41.70	-5	18,871	-0.03%
2021/06/03	22	41.97	5.5	42.02	42.20	16.5	18,658	0.09%
2021/06/02	3	43.37	10	43.00	43.20	-7	18,344	-0.04%
2021/06/01	9	44.14	15	44.31	43.75	-6	18,349	-0.03%
2021/05/31	2	43.20	6	43.23	43.20	-4	18,448	-0.02%
2021/05/28	15	42.60	8	42.91	42.75	7	18,646	0.04%
2021/05/27	8	41.83	0	0.00	41.80	8	18,853	0.04%
2021/05/26	3	42.50	13	42.28	42.00	-10	19,296	-0.05%
2021/05/25	1.5	41.52	38	42.34	42.05	-36.5	19,952	-0.18%
2021/05/24	33	40.59	2	39.95	40.65	31	20,057	0.15%
2021/05/21	2	40.30	0	0.00	40.40	2	20,314	0.01%
2021/05/20	17	40.35	5	40.39	40.20	12	20,574	0.06%
2021/05/19	11	40.81	23	40.85	41.30	-12	20,746	-0.06%
2021/05/18	15	41.68	13	41.77	42.15	2	20,833	0.01%
2021/05/17	3	39.23	4	39.38	39.45	-1	21,273	0.00%
2021/05/14	33	42.98	25	42.92	42.25	8	21,595	0.04%
2021/05/13	12	41.98	6	41.83	42.05	6	21,551	0.03%
2021/05/12	29	43.60	15	43.19	42.95	14	21,471	0.07%
2021/05/11	24	46.28	7	46.36	45.80	17	21,214	0.08%
2021/05/10	35	47.87	4	48.88	47.50	31	21,168	0.15%
2021/05/07	1	47.45	2	47.25	47.45	-1	21,180	0.00%
2021/05/06	8	46.65	7	46.75	45.90	1	21,406	0.00%
2021/05/05	17	47.87	0	0.00	46.50	17	21,485	0.08%
2021/05/04	26	47.94	38	47.70	48.15	-12	21,815	-0.06%
2021/05/03	13	49.36	18	49.69	49.00	-5	22,292	-0.02%
2021/04/29	10	50.35	56	50.52	49.50	-46	23,405	-0.20%
2021/04/28	29	49.73	8.3	49.89	49.10	20.7	24,532	0.08%
2021/04/27	1	47.90	0	0.00	48.20	1	25,227	0.00%
2021/04/26	2	47.45	11	47.82	48.30	-9	26,626	-0.03%
2021/04/23	10	44.44	42	45.05	45.35	-32	26,528	-0.12%
2021/04/22	7	43.64	7	44.15	43.30	0	26,358	0.00%
2021/04/21	5	44.11	6	44.03	44.25	-1	26,227	0.00%
2021/04/20	0	0.00	6	43.97	43.90	-6	26,415	-0.02%
2021/04/19	10	43.68	23	43.65	43.65	-13	26,773	-0.05%
2021/04/16	2	43.93	2	44.08	44.15	0	26,857	0.00%
2021/04/15	0	0.00	30	43.74	44.20	-30	26,749	-0.11%
2021/04/14	19.3	41.86	6	41.72	42.20	13.3	26,563	0.05%
2021/04/13	5	42.95	8	42.76	42.15	-3	26,563	-0.01%
2021/04/12	10	44.03	13	43.57	43.30	-3	26,408	-0.01%
2021/04/09	34	44.24	15	44.37	44.05	19	26,281	0.07%
2021/04/08	4	43.46	30	42.99	43.45	-26	25,988	-0.10%
2021/04/07	15	42.06	15	42.39	42.65	0	25,720	0.00%
2021/04/06	20	42.26	9	42.44	42.10	11	25,599	0.04%
2021/04/01	3	41.85	6	41.80	41.80	-3	25,473	-0.01%
2021/03/31	8	41.60	13	41.60	41.20	-5	25,433	-0.02%
2021/03/30	9	41.48	14	41.35	41.55	-5	25,216	-0.02%
2021/03/29	0	0.00	9	41.05	41.05	-9	25,118	-0.04%
2021/03/26	1	40.90	16	40.91	40.90	-15	25,136	-0.06%
2021/03/24	10	41.00	5	40.90	40.95	5	25,342	0.02%
2021/03/23	12	41.18	16	41.42	41.75	-4	25,030	-0.02%
2021/03/22	28	40.12	1	40.45	40.70	27	24,663	0.11%
2021/03/19	10	40.64	5	41.00	40.75	5	24,615	0.02%
2021/03/18	24	41.16	22	41.38	41.25	2	24,511	0.01%
2021/03/17	7	40.96	3.3	40.81	40.80	3.7	24,440	0.02%
2021/03/16	14	40.96	8	40.87	40.85	6	24,448	0.02%
2021/03/15	14	40.73	13	40.64	40.45	1	24,404	0.00%
2021/03/12	7	40.42	21	40.19	39.90	-14	24,207	-0.06%
2021/03/11	5	39.86	11	40.10	40.05	-6	24,412	-0.02%
2021/03/10	0	0.00	21	39.27	39.55	-21	24,513	-0.09%
2021/03/09	2.3	39.11	4	38.78	39.20	-1.7	24,606	-0.01%
2021/03/08	11	38.53	1	38.40	38.30	10	24,552	0.04%
2021/03/05	5	37.99	2	38.20	38.35	3	24,623	0.01%
2021/03/04	9	38.58	11	38.65	38.60	-2	24,985	-0.01%
2021/03/03	46	39.09	1	39.20	39.25	45	25,092	0.18%
2021/03/02	12	40.28	14	39.98	39.80	-2	24,993	-0.01%
2021/02/26	16	39.91	8	40.03	39.80	8	24,837	0.03%
2021/02/25	3	40.10	29	40.03	40.90	-26	24,744	-0.11%
2021/02/24	9	39.17	42	39.74	39.00	-33	24,510	-0.13%
2021/02/23	20	39.19	17	39.18	39.25	3	24,294	0.01%
2021/02/22	45	40.07	2	40.10	40.10	43	24,004	0.18%
2021/02/19	17	39.95	0	0.00	40.35	17	23,748	0.07%
2021/02/18	16	40.38	11	40.24	40.20	5	23,590	0.02%
2021/02/17	1	40.10	4	39.96	40.00	-3	23,461	-0.01%
2021/02/05	13	38.34	9.9	38.31	38.50	3.1	22,871	0.01%
2021/02/04	4	36.91	10	36.75	36.75	-6	22,454	-0.03%
2021/02/03	3	37.25	6	37.31	37.10	-3	22,491	-0.01%
2021/02/02	25	37.42	13	37.77	37.80	12	22,519	0.05%
2021/02/01	5	36.80	26	36.56	37.15	-21	22,540	-0.09%
2021/01/29	37	37.81	1	37.00	37.00	36	22,711	0.16%
2021/01/28	20	37.92	19	37.90	38.40	1	22,829	0.00%
2021/01/27	10	39.14	720	38.90	39.10	-710	22,665	-3.13%	大賣/鉅額交易
2021/01/26	23	39.81	22	39.89	39.15	1	22,378	0.00%
2021/01/25	742	41.86	11	40.64	40.75	731	21,777	3.36%	大買/鉅額交易
2021/01/22	53	40.44	78	40.75	41.20	-25	20,793	-0.12%
2021/01/21	12	39.50	20	39.65	39.00	-8	19,476	-0.04%
2021/01/20	37	38.44	55	38.80	39.00	-18	17,878	-0.10%
2021/01/19	34	38.75	49	38.51	38.30	-15	16,726	-0.09%
2021/01/18	47	36.79	34	36.85	37.00	13	15,165	0.09%
2021/01/15	7	36.53	27	36.40	36.20	-20	14,684	-0.14%
2021/01/14	3	36.52	5	36.41	36.40	-2	14,456	-0.01%
2021/01/13	9	36.35	29	36.23	36.40	-20	14,276	-0.14%
2021/01/12	17	35.95	93	36.16	35.75	-76	14,089	-0.54%
2021/01/11	15	35.87	50	35.85	35.95	-35	13,640	-0.26%
2021/01/08	3	35.25	1	35.35	35.50	2	13,447	0.01%
2021/01/07	15.2	35.54	15	35.42	35.15	0.2	13,289	0.00%
2021/01/06	10	35.19	17	35.22	34.70	-7	13,069	-0.05%
2021/01/05	1	34.70	10	35.00	35.10	-9	12,805	-0.07%
2021/01/04	1	34.85	6	34.90	34.95	-5	12,759	-0.04%
2020/12/31	10	34.70	5	34.67	34.75	5	12,874	0.04%
2020/12/30	3	34.55	2	34.60	34.60	1	12,910	0.01%
2020/12/29	16	34.53	40	34.49	34.45	-24	12,952	-0.19%
2020/12/28	43	35.03	12	35.00	35.00	31	12,848	0.24%
2020/12/25	51	34.60	8	34.37	34.60	43	12,663	0.34%
2020/12/24	1.2	33.72	1	34.05	33.70	0.2	12,555	0.00%
2020/12/23	3.5	33.65	188	33.72	33.55	-184.5	12,588	-1.47%	大賣/鉅額交易
2020/12/22	1	34.00	2	34.40	33.65	-1	12,649	-0.01%
2020/12/21	8	33.84	4	33.80	34.20	4	12,726	0.03%
2020/12/18	22	33.89	2	33.95	34.00	20	12,805	0.16%
2020/12/17	1	35.10	0	0.00	34.75	1	12,668	0.01%
2020/12/16	4	35.03	9	35.14	35.05	-5	12,833	-0.04%
2020/12/15	3.4	34.88	4	34.71	34.70	-0.7	12,832	-0.01%
2020/12/14	1	35.45	6	35.54	35.45	-5	12,820	-0.04%
2020/12/11	1	35.40	13	35.43	35.35	-12	12,896	-0.09%
2020/12/10	8	36.03	5	36.16	35.80	3	12,876	0.02%
2020/12/09	6	36.17	6	36.08	36.15	0	12,761	0.00%
2020/12/08	20	35.89	15	35.91	35.95	5	12,630	0.04%
2020/12/07	47	35.62	16	35.91	35.95	31	12,526	0.25%
2020/12/04	15	35.48	47	35.62	35.60	-32	12,223	-0.26%
2020/12/03	10	35.03	12	35.46	34.90	-2	12,006	-0.02%
2020/12/02	22	35.50	6	35.57	35.45	16	11,920	0.13%
2020/12/01	16	35.47	24	35.52	35.55	-8	11,908	-0.07%
2020/11/30	11	35.58	25	35.49	35.40	-14	11,948	-0.12%
2020/11/27	14	34.78	5	34.69	34.90	9	11,625	0.08%
2020/11/26	98	34.27	9	34.10	34.20	89	11,479	0.78%
2020/11/25	24.3	34.07	0	0.00	33.70	24.3	11,463	0.21%
2020/11/24	1	34.00	0	0.00	33.90	1	11,362	0.01%
2020/11/23	94	33.74	11	33.69	33.90	83	11,211	0.74%
2020/11/20	2	32.45	20	32.41	32.50	-18	10,919	-0.16%
2020/11/19	6	32.41	6	32.39	32.35	0	11,033	0.00%
2020/11/18	0	0.00	1.1	32.50	32.50	-1.1	11,313	-0.01%
2020/11/17	4	32.78	61	32.56	32.55	-57	11,495	-0.50%
2020/11/16	2	32.53	8	32.50	32.50	-6	11,895	-0.05%
2020/11/13	4	32.13	12	32.14	32.15	-8	12,379	-0.06%
2020/11/12	20	32.50	6	32.23	32.15	14	12,988	0.11%
2020/11/11	7	32.42	18	32.35	32.35	-11	13,149	-0.08%
2020/11/10	0	0.00	17	32.00	32.15	-17	13,325	-0.13%
2020/11/09	4	32.11	23	31.85	31.95	-19	13,382	-0.14%
2020/11/06	5	32.26	14	31.99	31.85	-9	13,464	-0.07%
2020/11/05	11	31.63	112	31.76	31.90	-101	13,345	-0.76%	大賣/鉅額交易
2020/11/04	7	30.91	10	30.91	31.05	-3	13,603	-0.02%
2020/11/03	0	0.00	50	30.33	30.25	-50	13,668	-0.37%
2020/11/02	4	30.04	1	30.00	30.05	3	13,987	0.02%
2020/10/30	6	30.03	7	30.00	29.95	-1	14,481	-0.01%
2020/10/29	4	30.25	3	30.03	30.25	1	14,728	0.01%
2020/10/28	70	30.38	7	30.40	30.40	63	14,909	0.42%
2020/10/27	81	30.31	0	0.00	30.35	81	14,987	0.54%
2020/10/26	40	30.75	6	30.75	30.70	34	15,067	0.23%
2020/10/23	7	31.06	0	0.00	31.10	7	15,148	0.05%
2020/10/22	0	0.00	9	30.98	31.15	-9	15,527	-0.06%
2020/10/21	5	31.00	0	0.00	30.90	5	15,985	0.03%
2020/10/20	6	30.96	6	30.93	30.95	0	17,034	0.00%
2020/10/16	1	30.60	0	0.00	30.30	1	17,469	0.01%
2020/10/15	2	30.58	0	0.00	30.55	2	17,755	0.01%
2020/10/14	1	30.45	6	30.60	30.45	-5	18,082	-0.03%
2020/10/13	5	30.43	0	0.00	30.25	5	18,542	0.03%
2020/10/12	1	30.90	5	30.72	30.75	-4	18,762	-0.02%
2020/10/08	15	30.40	5	30.64	30.75	10	19,022	0.05%
2020/10/07	2	30.18	5	30.39	30.10	-3	19,347	-0.02%
2020/10/06	3	30.65	0	0.00	30.45	3	19,785	0.02%
2020/10/05	5	30.45	0	0.00	30.60	5	20,402	0.02%
2020/09/30	1	30.50	8	30.52	30.50	-7	21,056	-0.03%
2020/09/29	4	30.60	7	30.64	30.40	-3	21,714	-0.01%
2020/09/28	5	30.75	4	30.71	30.65	1	22,459	0.00%
2020/09/25	11	30.17	3	30.27	30.50	8	22,848	0.04%
2020/09/24	1	29.85	7	30.00	29.90	-6	23,350	-0.03%
2020/09/23	6	29.88	13	29.77	29.75	-7	23,442	-0.03%
2020/09/22	0	0.00	7	30.16	30.15	-7	23,641	-0.03%
2020/09/21	7	30.78	4	30.60	30.50	3	23,774	0.01%
2020/09/18	6	31.12	2	31.15	31.30	4	23,915	0.02%
2020/09/17	2	30.98	28	30.99	30.95	-26	24,212	-0.11%
2020/09/16	2	31.55	18	31.46	31.35	-16	24,334	-0.07%
2020/09/15	96	31.49	20	31.51	31.55	76	24,501	0.31%
2020/09/14	5	30.85	18	30.80	31.00	-13	24,573	-0.05%
2020/09/11	2	30.65	1	30.60	30.55	1	24,651	0.00%
2020/09/10	12	30.86	27	30.84	30.80	-15	24,819	-0.06%
2020/09/09	4	31.00	2	30.90	31.20	2	24,847	0.01%
2020/09/08	34	31.45	34	31.56	31.25	0	24,910	0.00%
2020/09/07	14	31.22	2	31.15	31.40	12	25,052	0.05%
2020/09/04	5	30.79	3	30.80	31.15	2	25,386	0.01%
2020/09/03	7	31.01	21	31.11	30.95	-14	25,410	-0.06%
2020/09/02	4	30.98	7	30.99	31.00	-3	25,443	-0.01%
2020/09/01	6	31.07	0	0.00	31.05	6	25,904	0.02%
2020/08/31	7	31.39	0	0.00	31.20	7	26,062	0.03%
2020/08/28	4	31.39	10	31.20	31.50	-6	26,190	-0.02%
2020/08/27	17	31.44	2	31.58	31.45	15	26,469	0.06%
2020/08/26	22	31.15	1	31.10	31.20	21	26,542	0.08%
2020/08/25	26	31.45	21	31.26	31.40	5	26,703	0.02%
2020/08/24	3	31.22	12	31.05	31.20	-9	26,925	-0.03%
2020/08/21	9	31.82	0	0.00	31.75	9	26,990	0.03%
2020/08/20	15	31.58	27	31.67	31.45	-12	27,007	-0.04%
2020/08/19	22	33.90	9	34.02	32.95	13	26,698	0.05%
2020/08/18	55	34.59	17	34.50	34.45	38	26,324	0.14%
2020/08/17	13	35.98	24	36.02	36.10	-11	25,978	-0.04%
2020/08/14	11	35.75	12	35.76	35.80	-1	26,415	0.00%
2020/08/13	2	35.10	12	35.19	35.50	-10	26,689	-0.04%
2020/08/12	0	0.00	16	35.77	35.80	-16	27,090	-0.06%
2020/08/11	22	35.65	8	35.74	35.65	14	27,517	0.05%
2020/08/10	13	35.59	53	35.96	35.60	-40	27,336	-0.15%
2020/08/07	88	34.53	2	34.50	34.45	86	26,705	0.32%
2020/08/06	12	35.18	32	35.43	35.05	-20	26,470	-0.08%
2020/08/05	85	35.81	16	35.67	35.70	69	26,228	0.26%
2020/08/04	18	35.45	2	35.30	35.30	16	25,837	0.06%
2020/08/03	4	35.56	8	35.43	35.45	-4	25,591	-0.02%
2020/07/31	8	35.41	4	35.45	35.50	4	25,546	0.02%
2020/07/30	8	35.11	17	35.32	35.40	-9	25,524	-0.04%
2020/07/29	15	34.94	15	34.90	34.85	0	25,463	0.00%
2020/07/28	31	34.95	26	35.05	34.80	5	25,424	0.02%
2020/07/27	40	35.88	1	35.65	35.50	39	25,129	0.16%
2020/07/24	99	37.04	58	37.17	36.75	41	24,616	0.17%
2020/07/23	13	36.17	37	36.16	36.45	-24	23,603	-0.10%
2020/07/22	11	35.48	4	35.45	35.40	7	23,364	0.03%
2020/07/21	7	35.20	40	35.23	35.45	-33	23,312	-0.14%
2020/07/20	36	35.40	19	35.34	35.20	17	23,054	0.07%
2020/07/17	13	34.80	9	34.97	34.85	4	22,764	0.02%
2020/07/16	46	34.45	0	0.00	34.35	46	22,537	0.20%
2020/07/15	28	34.58	5	34.10	34.10	23	22,390	0.10%
2020/07/14	40	35.12	7	34.94	34.75	33	22,462	0.15%
2020/07/13	15	36.06	0	0.00	36.20	15	22,342	0.07%
2020/07/10	32	38.69	39	38.77	38.55	-7	21,933	-0.03%
2020/07/09	6	39.50	29	39.56	39.55	-23	21,360	-0.11%
2020/07/08	18	38.62	31	38.65	38.95	-13	20,751	-0.06%
2020/07/07	26	37.56	15	37.75	37.80	11	20,191	0.05%
2020/07/06	5	36.55	12	36.65	37.10	-7	19,615	-0.04%
2020/07/03	28	36.24	29	36.18	36.20	-1	19,391	-0.01%
2020/07/02	8	34.93	4	35.35	35.40	4	18,865	0.02%
2020/07/01	42	34.94	20	34.98	34.95	22	18,685	0.12%
2020/06/30	1	33.90	5	34.08	34.35	-4	18,284	-0.02%
2020/06/29	14	33.60	3	33.72	33.40	11	18,042	0.06%
2020/06/24	12	33.65	58	33.74	33.60	-46	17,739	-0.26%
2020/06/23	0	0.00	28	33.17	33.05	-28	17,578	-0.16%
2020/06/22	23	33.57	12	33.51	33.00	11	17,549	0.06%
2020/06/19	11	32.82	0	0.00	33.20	11	17,450	0.06%
2020/06/18	17	32.80	14	32.89	32.75	3	17,281	0.02%
2020/06/17	35	32.67	20	32.77	32.75	15	17,190	0.09%
2020/06/16	2	32.35	7	32.44	32.45	-5	17,090	-0.03%
2020/06/15	2	32.00	0	0.00	31.70	2	17,141	0.01%
2020/06/12	11	31.81	6	31.93	32.00	5	17,190	0.03%
2020/06/11	22	32.78	3	32.47	31.80	19	17,165	0.11%
2020/06/09	1	33.10	3	32.75	32.75	-2	16,955	-0.01%
2020/06/08	24	32.73	48	32.99	33.00	-24	16,831	-0.14%
2020/06/05	13	31.73	39	31.90	31.95	-26	16,275	-0.16%
2020/06/04	34	31.61	22	31.47	31.40	12	16,016	0.07%
2020/06/03	4	31.36	36	31.53	31.60	-32	15,811	-0.20%
2020/06/02	33	31.04	17	31.10	31.10	16	15,566	0.10%
2020/06/01	43	30.62	24	30.85	30.95	19	15,282	0.12%
2020/05/29	15	30.17	26	30.16	30.10	-11	14,964	-0.07%
2020/05/28	40	30.77	1,114	30.51	30.50	-1,074	14,601	-7.36%	大賣/鉅額交易
2020/05/27	11	30.94	4	30.95	30.80	7	14,289	0.05%
2020/05/26	2	31.15	0	0.00	31.10	2	14,077	0.01%
2020/05/25	6	31.08	0	0.00	31.10	6	13,902	0.04%
2020/05/22	40	31.76	17	31.75	31.60	23	13,677	0.17%
2020/05/21	1,161	32.02	23	32.11	32.30	1,138	13,382	8.50%	大買/鉅額交易
2020/05/20	30	30.52	1	30.45	30.30	29	12,664	0.23%
2020/05/19	20	31.03	16	30.96	31.05	4	12,050	0.03%
2020/05/18	31	32.90	0	0.00	32.00	31	11,427	0.27%
2020/05/15	3	35.87	11	35.55	35.55	-8	10,824	-0.07%
2020/05/14	1	36.30	18	36.22	36.10	-17	10,801	-0.16%
2020/05/13	3	36.35	12	36.58	36.60	-9	10,756	-0.08%
2020/05/12	4	36.63	3	36.65	36.20	1	10,793	0.01%
2020/05/11	13	36.89	6	36.81	36.45	7	10,845	0.06%
2020/05/08	11	36.45	12	36.39	36.35	-1	10,877	-0.01%
2020/05/07	12	36.38	7	36.37	36.35	5	10,842	0.05%
2020/05/06	0	0.00	9	35.96	35.95	-9	10,798	-0.08%
2020/05/05	14	35.57	14	35.88	35.95	0	10,911	0.00%
2020/05/04	19	35.12	11	35.20	35.20	8	10,893	0.07%
2020/04/30	5	36.04	21	36.06	36.00	-16	10,868	-0.15%
2020/04/29	28	35.82	6	35.78	35.75	22	10,992	0.20%
2020/04/28	12	36.20	8	35.85	35.80	4	11,119	0.04%
2020/04/27	26	35.69	37	36.01	36.10	-11	11,323	-0.10%
2020/04/24	14	34.24	19	34.91	35.20	-5	11,175	-0.04%
2020/04/23	16	34.47	16	34.31	34.30	0	11,166	0.00%
2020/04/22	21	33.68	7	34.20	34.35	14	11,144	0.13%
2020/04/21	35	34.31	80	33.81	34.00	-45	11,148	-0.40%
2020/04/20	11	35.46	3	35.37	35.35	8	10,982	0.07%
2020/04/17	5	35.94	8	37.47	35.60	-3	10,875	-0.03%
2020/04/16	39	35.42	42	35.99	36.35	-3	10,509	-0.03%
2020/04/15	0	0.00	5	34.69	34.85	-5	10,192	-0.05%
2020/04/14	1	33.85	7	34.11	34.15	-6	10,156	-0.06%
2020/04/13	8	33.41	0	0.00	33.50	8	10,200	0.08%
2020/04/10	4	33.84	6.2	33.49	33.50	-2.2	10,410	-0.02%
2020/04/09	3	33.70	7	33.59	33.50	-4	10,635	-0.04%
2020/04/08	19	32.91	12	32.75	33.05	7	10,533	0.07%
2020/04/07	2	31.20	10	31.47	31.65	-8	10,277	-0.08%
2020/04/06	7	30.36	1	30.15	30.15	6	10,176	0.06%
2020/04/01	12	30.14	0	0.00	30.15	12	10,073	0.12%
2020/03/31	3	30.23	0	0.00	30.25	3	10,087	0.03%
2020/03/30	2	30.20	2	30.40	30.40	0	9,989	0.00%
2020/03/27	5	31.12	0	0.00	31.00	5	10,056	0.05%
2020/03/26	0	0.00	1	32.00	32.10	-1	9,983	-0.01%
2020/03/25	0	0.00	7	31.54	30.90	-7	9,907	-0.07%
2020/03/24	1	31.35	8	31.28	30.85	-7	9,732	-0.07%
2020/03/23	8	29.78	3	30.50	29.60	5	9,692	0.05%
2020/03/20	0	0.00	12	31.41	30.70	-12	9,722	-0.12%
2020/03/19	4	29.10	3	29.70	29.60	1	9,644	0.01%
2020/03/18	0	0.00	3	31.32	30.90	-3	9,705	-0.03%
2020/03/17	2	30.43	3	30.55	30.00	-1	9,597	-0.01%
2020/03/16	14	31.16	12	31.12	30.50	2	9,450	0.02%
2020/03/13	2	29.68	2	30.03	30.40	0	9,297	0.00%
2020/03/12	4	31.41	0	0.00	31.10	4	9,202	0.04%
2020/03/11	5	33.72	2	33.50	33.50	3	9,137	0.03%
2020/03/10	7	33.28	4	33.35	33.30	3	9,178	0.03%
2020/03/09	5	33.40	0	0.00	32.80	5	9,168	0.05%
2020/03/06	3	34.60	33	34.43	34.00	-30	9,134	-0.33%
2020/03/05	1	34.25	11	34.49	34.25	-10	9,111	-0.11%
2020/03/04	2	34.25	12	34.18	34.05	-10	9,176	-0.11%
2020/03/03	20	33.95	1	33.25	33.50	19	9,178	0.21%
2020/02/27	6	33.59	0	0.00	32.75	6	9,201	0.07%
2020/02/26	4	33.95	0	0.00	33.80	4	9,170	0.04%
2020/02/25	3	34.75	7	34.58	34.35	-4	9,142	-0.04%
2020/02/24	5	34.60	0	0.00	35.10	5	9,156	0.05%
2020/02/20	2	35.00	2	34.80	34.85	0	9,557	0.00%
2020/02/19	2	34.50	0	0.00	34.70	2	9,645	0.02%
2020/02/18	2	34.85	0	0.00	34.70	2	9,675	0.02%
2020/02/17	1	35.45	1	35.40	35.40	0	9,815	0.00%
2020/02/14	0	0.00	3	36.13	35.95	-3	9,969	-0.03%
2020/02/13	3	36.33	2	36.00	36.00	1	10,549	0.01%
2020/02/12	3	35.97	2.1	36.00	36.00	0.9	10,731	0.01%
2020/02/11	2	34.70	14	35.14	35.60	-12	10,648	-0.11%
2020/02/10	11	34.00	17	33.93	33.95	-6	10,529	-0.06%
2020/02/07	10	34.08	0	0.00	33.80	10	10,608	0.09%
2020/02/06	5	34.06	4	34.93	35.10	1	10,492	0.01%
2020/02/05	2	33.03	0	0.00	32.75	2	10,355	0.02%
2020/02/04	2	32.30	25	32.45	32.90	-23	10,338	-0.22%
2020/02/03	25	32.30	1	30.60	32.30	24	10,360	0.23%
2020/01/31	5	32.85	0	0.00	32.65	5	10,200	0.05%
2020/01/30	4	33.75	35	33.15	32.85	-31	10,424	-0.30%
2020/01/20	4	36.30	0	0.00	36.30	4	10,590	0.04%
2020/01/17	0	0.00	1	36.85	36.65	-1	10,547	-0.01%
2020/01/10	0	0.00	10	36.80	36.80	-10	10,976	-0.09%
2020/01/09	7	36.76	2	37.00	37.00	5	11,227	0.04%
2020/01/08	5	36.15	1	36.00	36.30	4	11,400	0.04%
2020/01/07	2	36.38	1	36.25	36.25	1	11,400	0.01%
2020/01/06	7	36.19	1.4	36.46	36.05	5.6	11,460	0.05%
2020/01/03	24	37.44	24	38.04	37.30	0	11,280	0.00%
2019/12/30	2	37.85	0	0.00	37.95	2	11,234	0.02%
2019/12/27	3	37.42	0	0.00	37.45	3	11,371	0.03%
2019/12/26	5	37.56	0	0.00	37.45	5	11,462	0.04%
2019/12/24	5	37.60	0	0.00	37.75	5	11,861	0.04%
2019/12/23	5	38.32	0	0.00	37.60	5	12,333	0.04%
2019/12/20	1	38.60	3	38.98	38.45	-2	12,502	-0.02%
2019/12/19	3	38.97	1	38.90	38.95	2	12,974	0.02%
2019/12/18	5	38.80	0	0.00	38.85	5	13,586	0.04%
2019/12/17	38	39.01	15	38.97	39.00	23	13,771	0.17%
2019/12/16	0	0.00	1	38.80	38.70	-1	13,771	-0.01%
2019/12/13	12	38.58	35	38.51	38.60	-23	13,836	-0.17%
2019/12/11	0	0.00	35	38.10	38.05	-35	13,630	-0.26%
2019/12/10	12	38.30	11	38.25	38.40	1	13,640	0.01%
2019/12/09	1	38.10	1	37.80	37.80	0	13,619	0.00%
2019/12/06	37	37.58	0	0.00	37.20	37	13,560	0.27%
2019/12/05	17	36.75	6	36.90	37.15	11	13,575	0.08%
2019/12/04	2	36.00	0	0.00	36.20	2	13,806	0.01%
2019/12/03	1	36.00	0	0.00	36.05	1	14,222	0.01%
2019/12/02	1	36.35	0	0.00	36.25	1	14,240	0.01%
2019/11/29	1	36.90	0	0.00	36.90	1	14,210	0.01%
2019/11/27	6	37.18	0	0.00	37.00	6	14,441	0.04%
2019/11/26	7	37.50	0	0.00	37.20	7	14,661	0.05%
2019/11/25	0	0.00	1	37.65	37.70	-1	14,768	-0.01%
2019/11/22	4	37.91	1	38.25	37.95	3	14,818	0.02%
2019/11/21	3	37.82	2	38.05	38.25	1	14,922	0.01%
2019/11/20	3	37.80	5	37.90	38.00	-2	15,207	-0.01%
2019/11/19	25	38.05	46	38.79	37.65	-21	15,557	-0.13%
2019/11/18	1	37.95	2	38.00	38.20	-1	15,936	-0.01%
2019/11/15	1	37.65	2	37.75	37.35	-1	16,062	-0.01%
2019/11/14	8	37.81	0	0.00	37.50	8	16,318	0.05%
2019/11/13	0	0.00	9	38.53	38.80	-9	16,865	-0.05%
2019/11/12	6	38.74	19	39.19	39.50	-13	17,485	-0.07%
2019/11/11	7	38.23	2	37.70	36.85	5	16,978	0.03%
2019/11/08	3	37.10	5	37.56	37.45	-2	16,791	-0.01%
2019/11/07	2	36.83	0	0.00	36.75	2	16,789	0.01%
2019/11/06	4	36.91	0	0.00	37.30	4	16,837	0.02%
2019/11/05	1	37.70	0	0.00	37.85	1	16,930	0.01%
2019/11/04	1	37.55	2	38.00	37.90	-1	17,168	-0.01%
2019/11/01	0	0.00	1	37.95	37.80	-1	17,280	-0.01%
2019/10/31	1	37.80	1	38.20	38.25	0	17,397	0.00%
2019/10/30	2	37.75	0	0.00	38.00	2	17,576	0.01%
2019/10/29	26	38.25	7	38.64	37.90	19	17,646	0.11%
2019/10/28	19	37.90	19	37.89	38.10	0	17,391	0.00%
2019/10/24	1	36.35	11	36.55	36.75	-10	16,973	-0.06%
2019/10/23	2	36.30	8	36.41	36.30	-6	17,048	-0.04%
2019/10/18	0	0.00	6	36.07	35.80	-6	17,487	-0.03%
2019/10/17	11	36.57	3	35.70	35.70	8	17,711	0.05%
2019/10/16	10	36.00	3	36.60	36.45	7	17,690	0.04%
2019/10/15	6	36.26	5	36.09	36.05	1	17,822	0.01%
2019/10/14	0	0.00	14	36.24	36.00	-14	17,904	-0.08%
2019/10/09	1	35.00	12	34.96	35.00	-11	17,923	-0.06%
2019/10/08	3	35.80	38	35.70	35.60	-35	18,266	-0.19%
2019/10/07	5	36.00	9	36.38	35.65	-4	18,426	-0.02%
2019/10/04	15	34.99	5	34.97	34.95	10	18,279	0.05%
2019/10/03	23	34.53	20	34.67	34.55	3	18,240	0.02%
2019/10/01	6	35.01	0	0.00	34.85	6	18,323	0.03%
2019/09/27	24	35.18	30	34.89	34.85	-6	18,449	-0.03%
2019/09/26	46	36.26	23	36.46	35.00	23	18,336	0.13%
2019/09/25	14	37.56	54	37.46	37.70	-40	17,903	-0.22%
2019/09/24	69	37.53	92	37.74	37.45	-23	18,028	-0.13%
2019/09/23	71	36.73	53	36.32	36.60	18	17,593	0.10%
2019/09/20	4	34.55	9	34.89	35.00	-5	17,135	-0.03%
2019/09/19	12	34.11	0	0.00	34.25	12	17,025	0.07%
2019/09/18	13	33.84	25	34.10	34.05	-12	17,030	-0.07%
2019/09/17	4	33.80	11	33.65	33.65	-7	16,922	-0.04%
2019/09/16	13	34.50	5	34.95	34.40	8	16,873	0.05%
2019/09/12	13	34.52	24	34.79	34.85	-11	16,840	-0.07%
2019/09/11	0	0.00	1	34.20	34.10	-1	16,860	-0.01%
2019/09/10	17	34.13	2	34.15	34.00	15	16,857	0.09%
2019/09/09	5	34.71	20	34.70	34.70	-15	16,808	-0.09%
2019/09/06	17	35.08	20	34.85	34.95	-3	16,752	-0.02%
2019/09/05	11	35.08	9	35.17	34.60	2	16,516	0.01%
2019/09/04	9	34.36	15	34.52	34.35	-6	16,059	-0.04%
2019/09/03	23	34.62	7	34.30	34.40	16	15,964	0.10%
2019/09/02	23	34.70	21	34.68	34.80	2	15,938	0.01%
2019/08/30	6	34.66	4	34.84	34.15	2	15,777	0.01%
2019/08/29	22	34.54	15	34.51	34.50	7	15,681	0.04%
2019/08/28	20	34.38	18	34.14	34.20	2	15,524	0.01%
2019/08/27	3	33.82	0	0.00	33.40	3	15,357	0.02%
2019/08/26	7	33.44	1	33.60	33.40	6	15,292	0.04%
2019/08/23	14	34.54	4	34.26	34.05	10	15,210	0.07%
2019/08/22	7	34.53	49	34.67	34.70	-42	14,918	-0.28%
2019/08/21	32	34.21	4	34.21	33.95	28	14,579	0.19%
2019/08/20	4	33.98	20	33.65	33.45	-16	13,834	-0.12%
2019/08/19	10	34.09	7	33.94	33.80	3	13,679	0.02%
2019/08/16	17	34.18	16	34.64	34.25	1	13,490	0.01%
2019/08/15	403	33.44	54	32.95	33.25	349	12,755	2.74%	大買/鉅額交易
2019/08/14	7	31.66	0	0.00	31.10	7	12,074	0.06%
2019/08/13	10	31.50	1	31.65	31.55	9	12,232	0.07%
2019/08/12	10	31.98	0	0.00	32.15	10	12,508	0.08%
2019/08/08	2	31.75	4	31.88	31.70	-2	12,573	-0.02%
2019/08/07	6	32.26	0	0.00	31.75	6	12,670	0.05%
2019/08/06	31	31.65	18	31.99	32.10	13	12,606	0.10%
2019/08/05	5	31.45	0	0.00	30.90	5	12,379	0.04%
2019/08/02	6	31.37	4	31.86	31.25	2	12,374	0.02%
2019/08/01	8	32.79	10	32.98	32.90	-2	12,266	-0.02%
2019/07/31	6	31.83	8	32.50	32.55	-2	12,048	-0.02%
2019/07/30	14	32.41	11	32.22	32.45	3	12,063	0.02%
2019/07/29	13	32.22	2	32.15	32.00	11	12,036	0.09%
2019/07/25	5	32.67	10	32.54	32.45	-5	11,915	-0.04%
2019/07/24	17	32.14	20	32.00	32.05	-3	11,787	-0.03%
2019/07/23	4	32.39	1	32.40	32.40	3	11,819	0.03%
2019/07/22	6	31.78	10	32.06	32.30	-4	11,553	-0.03%
2019/07/19	4	31.36	14	31.22	30.45	-10	11,202	-0.09%
2019/07/18	20	30.56	5	31.00	30.30	15	10,856	0.14%
2019/07/17	4	32.15	23	31.87	32.55	-19	10,849	-0.18%
2019/07/16	7	31.36	12	31.47	31.40	-5	10,901	-0.05%
2019/07/15	4	31.48	15	31.41	31.50	-11	10,763	-0.10%
2019/07/12	12	31.00	20	31.15	31.10	-8	10,829	-0.07%
2019/07/11	6	29.76	23	29.88	30.00	-17	10,898	-0.16%
2019/07/10	4	29.48	1	29.45	29.40	3	11,089	0.03%
2019/07/09	6	29.31	6	29.39	29.20	0	11,207	0.00%
2019/07/08	5	29.42	2	29.25	29.25	3	11,282	0.03%
2019/07/05	22	29.43	7	29.41	29.30	15	11,329	0.13%
2019/07/04	2	29.10	20	29.09	29.00	-18	11,401	-0.16%
2019/07/03	11	28.24	0	0.00	28.00	11	11,179	0.10%
2019/07/02	2	28.95	3	28.72	28.95	-1	11,186	-0.01%
2019/07/01	1	28.85	67	29.00	29.00	-66	11,252	-0.59%
2019/06/28	6	26.72	2	27.05	26.80	4	11,069	0.04%
2019/06/27	0	0.00	109	26.81	26.80	-109	11,068	-0.98%	大賣/鉅額交易
2019/06/26	3	26.07	3	26.30	26.15	0	11,062	0.00%
2019/06/25	23	26.55	18	27.09	26.30	5	10,916	0.05%
2019/06/24	0	0.00	20	26.35	26.60	-20	10,779	-0.19%
2019/06/21	10	25.80	40	26.30	26.00	-30	10,780	-0.28%
2019/06/19	3	26.32	16	26.28	26.25	-13	10,880	-0.12%
2019/06/18	0	0.00	40	25.45	25.70	-40	10,811	-0.37%
2019/06/17	41	25.16	0	0.00	24.95	41	10,866	0.38%
2019/06/13	12	25.51	0	0.00	25.50	12	11,657	0.10%
2019/06/12	0	0.00	20	26.60	26.30	-20	11,704	-0.17%
2019/06/10	2	26.45	21	26.15	26.15	-19	11,865	-0.16%
2019/06/05	2	26.10	0	0.00	25.80	2	11,945	0.02%
2019/06/04	5	26.32	1	26.65	26.00	4	11,902	0.03%
2019/06/03	15	26.76	8.1	26.95	26.90	6.9	11,834	0.06%
2019/05/31	0	0.00	2	26.28	26.30	-2	11,861	-0.02%
2019/05/29	1	24.60	3	24.98	25.60	-2	12,024	-0.02%
2019/05/28	1	25.60	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	1	25.50	25.50	-1	12,110	-0.01%
2019/05/24	20	25.53	0	0.00	25.40	20	12,430	0.16%
2019/05/23	4	25.50	1	25.40	25.40	3	12,931	0.02%
2019/05/22	0	0.00	2	26.80	26.55	-2	13,168	-0.02%
2019/05/21	3	25.78	10	25.90	26.40	-7	13,306	-0.05%
2019/05/20	14	26.60	11	26.83	27.00	3	13,144	0.02%
2019/05/17	111.4	27.84	0	0.00	26.65	111.4	12,865	0.87%	大買/鉅額交易
2019/05/16	1	29.85	3	30.00	29.40	-2	12,515	-0.02%
2019/05/15	2	29.50	19	29.77	29.85	-17	12,375	-0.14%
2019/05/14	10	27.50	3	27.55	28.55	7	12,167	0.06%
2019/05/13	23	28.38	0	0.00	28.40	23	12,080	0.19%
2019/05/10	64	28.91	2	28.80	28.80	62	12,049	0.51%
2019/05/09	10	29.10	1	28.95	29.00	9	11,880	0.08%
2019/05/08	0	0.00	67	29.30	29.45	-67	11,866	-0.56%
2019/05/07	4	29.70	20	29.63	29.25	-16	11,874	-0.13%
2019/05/06	1	28.60	3	28.85	28.95	-2	11,868	-0.02%
2019/05/03	2	28.50	0	0.00	28.65	2	11,814	0.02%
2019/05/02	3	28.22	0	0.00	28.45	3	12,127	0.02%
2019/04/30	63	28.50	0	0.00	28.60	63	12,469	0.51%
2019/04/29	5	28.54	4	28.83	29.00	1	12,409	0.01%
2019/04/26	6	28.60	54	28.36	28.50	-48	12,299	-0.39%
2019/04/25	2	28.30	0	0.00	28.50	2	12,298	0.02%
2019/04/24	3	28.50	1	28.60	28.70	2	12,336	0.02%
2019/04/23	73	28.60	2	28.93	28.55	71	12,265	0.58%
2019/04/22	4	29.34	124	29.76	30.10	-120	12,018	-1.00%	大賣/鉅額交易
2019/04/19	13	28.34	10	28.70	28.30	3	11,585	0.03%
2019/04/18	32	28.56	3	28.55	28.50	29	11,590	0.25%
2019/04/17	69	28.43	24	28.71	28.55	45	11,317	0.40%
2019/04/16	6	29.37	140	29.20	29.10	-134	10,815	-1.24%	大賣/鉅額交易
2019/04/15	7	28.29	18	28.43	28.55	-11	10,448	-0.11%
2019/04/12	15	28.28	58	28.30	28.35	-43	10,449	-0.41%
2019/04/11	141	28.22	3	28.25	28.25	138	10,381	1.33%	大買/鉅額交易
2019/04/10	31	28.16	25	28.26	27.95	6	10,240	0.06%
2019/04/09	5	27.90	0	0.00	27.75	5	9,978	0.05%
2019/04/08	6	27.73	1	27.95	27.75	5	10,087	0.05%
2019/04/03	8	27.66	11	27.54	27.50	-3	9,968	-0.03%
2019/04/02	36	27.45	14	27.11	27.05	22	9,794	0.22%
2019/04/01	1	26.45	5	26.50	26.70	-4	9,599	-0.04%
2019/03/29	5	26.34	270	26.23	26.25	-265	9,458	-2.80%	大賣/鉅額交易
2019/03/28	2	25.58	0	0.00	25.50	2	9,434	0.02%
2019/03/27	0	25.90	0	0.00	25.90	0	9,622	0.00%
2019/03/26	5	26.03	11	25.97	25.70	-6	9,791	-0.06%
2019/03/25	15	25.27	0	0.00	25.70	15	9,958	0.15%
2019/03/22	20	26.20	71	25.76	25.35	-51	10,090	-0.51%
2019/03/21	1	26.25	1	26.30	26.05	0	10,567	0.00%
2019/03/20	63	26.28	2	26.40	26.10	61	11,000	0.55%
2019/03/19	15	26.17	13	26.00	26.00	2	11,331	0.02%
2019/03/18	4	26.05	12	26.12	26.70	-8	11,195	-0.07%
2019/03/15	15	24.18	16	24.61	24.55	-1	10,723	-0.01%
2019/03/12	8	24.88	2	24.65	24.65	6	10,759	0.06%
2019/03/11	3	24.60	0	0.00	24.50	3	10,705	0.03%
2019/03/08	15	24.62	10	24.65	24.60	5	10,717	0.05%
2019/03/07	22	25.05	30	24.75	24.70	-8	10,739	-0.07%
2019/03/06	7	25.54	5	25.65	25.15	2	10,681	0.02%
2019/03/05	9	25.49	0	0.00	25.40	9	10,608	0.08%
2019/03/04	0	0.00	11	25.86	25.85	-11	10,499	-0.10%
2019/02/27	22	25.35	4	25.64	25.25	18	10,375	0.17%
2019/02/26	12	25.85	14	26.04	26.10	-2	10,256	-0.02%
2019/02/25	25	25.89	12	25.89	25.60	13	10,126	0.13%
2019/02/22	34	25.64	16	25.69	25.75	18	9,796	0.18%
2019/02/21	47	24.65	6	24.83	24.80	41	9,219	0.44%
2019/02/20	2	23.75	14	23.73	23.70	-12	8,846	-0.14%
2019/02/19	4	23.00	26	23.00	23.10	-22	8,715	-0.25%
2019/02/15	2	22.90	0	0.00	22.90	2	8,825	0.02%
2019/02/14	3	23.40	1	23.40	23.35	2	8,823	0.02%
2019/02/13	0	0.00	5	23.25	23.35	-5	8,825	-0.06%
2019/02/12	5	23.56	6	23.46	23.40	-1	8,848	-0.01%
2019/02/11	0	0.00	2	22.95	22.90	-2	8,847	-0.02%
2019/01/30	2	23.25	4	23.34	23.30	-2	8,924	-0.02%
2019/01/29	1	23.10	0	0.00	23.30	1	8,889	0.01%
2019/01/28	1	23.55	2	23.50	23.50	-1	8,813	-0.01%
2019/01/25	3	23.37	3	23.43	23.40	0	8,727	0.00%
2019/01/24	1	23.75	1	23.50	23.55	0	8,546	0.00%
2019/01/23	21	23.71	18	23.83	23.90	3	8,461	0.04%
2019/01/22	2	23.38	5	23.20	23.05	-3	8,136	-0.04%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	20	22.35	3	22.28	22.10	17	7,824	0.22%
2019/01/17	1	22.00	6	22.03	22.05	-5	7,823	-0.06%
2019/01/16	2	21.95	2	21.80	21.80	0	7,769	0.00%
2019/01/15	4	21.35	0	0.00	21.35	4	7,660	0.05%
2019/01/10	7	21.73	0	0.00	21.55	7	7,594	0.09%
2019/01/09	8	21.80	0	0.00	21.80	8	7,527	0.11%
2019/01/07	1	21.85	1	21.80	21.60	0	7,469	0.00%
2019/01/04	3	21.27	0	0.00	21.35	3	7,406	0.04%
2019/01/03	2	23.05	1	22.80	22.40	1	7,321	0.01%
2019/01/02	7	22.98	2	23.00	23.05	5	7,348	0.07%
2018/12/28	2	22.75	2	22.90	23.25	0	7,302	0.00%
2018/12/27	1	22.70	2	22.93	22.70	-1	7,251	-0.01%
2018/12/26	1	24.25	2	23.90	23.50	-1	7,093	-0.01%
2018/12/25	0	0.00	1	23.50	23.85	-1	7,074	-0.01%
2018/12/22	3	23.50	0	0.00	23.50	3	6,934	0.04%
2018/12/21	5	23.20	8	23.58	23.60	-3	6,875	-0.04%
2018/12/20	34	23.34	10	23.26	23.30	24	6,700	0.36%
2018/12/19	2	22.70	5	23.00	23.00	-3	6,497	-0.05%
2018/12/18	0	0.00	4	22.45	22.30	-4	6,318	-0.06%
2018/12/17	3	21.70	12	22.09	22.20	-9	6,070	-0.15%
2018/12/14	10	22.65	6	23.02	21.50	4	5,855	0.07%
2018/12/13	3	22.50	3	22.87	23.05	0	5,186	0.00%
2018/12/07	0	0.00	1	21.40	21.95	-1	3,947	-0.03%
2018/12/05	1	21.10	0	0.00	21.05	1	3,775	0.03%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/11/21	0	0.00	1	20.50	20.50	-1	3,762	-0.03%
2018/11/16	0	0.00	1	20.55	20.80	-1	3,841	-0.03%
2018/11/15	7	20.42	17	20.70	20.70	-10	3,826	-0.26%
2018/11/14	10	19.70	13	19.86	20.05	-3	3,746	-0.08%
2018/11/13	1	19.50	0	0.00	19.45	1	3,808	0.03%
2018/11/08	3	19.85	29	19.46	19.85	-26	4,018	-0.65%
2018/11/07	1	19.20	1	19.20	19.50	0	4,040	0.00%
2018/10/23	5	18.90	0	0.00	18.90	5	4,516	0.11%
2018/10/17	0	0.00	1	19.60	19.20	-1	4,580	-0.02%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/08	0	0.00	0	20.75	20.70	0	4,486	0.00%
2018/10/03	0	0.00	42	21.05	21.05	-42	4,510	-0.93%
2018/09/25	0	0.00	1	20.75	20.75	-1	4,476	-0.02%
2018/09/20	3	20.65	0	0.00	20.50	3	4,447	0.07%
2018/09/19	0	0.00	2	20.75	20.80	-2	4,461	-0.04%
2018/09/14	0	0.00	1	21.00	20.75	-1	4,583	-0.02%
2018/09/13	0	0.00	1	20.15	20.55	-1	4,568	-0.02%
2018/09/12	3	19.90	2	19.85	19.95	1	4,574	0.02%
2018/09/11	0	0.00	3	19.90	19.95	-3	4,555	-0.07%
2018/09/10	45	19.86	1	20.20	19.95	44	4,478	0.98%
2018/09/07	5	21.04	0	0.00	21.05	5	4,365	0.11%
2018/09/06	5	21.34	0	0.00	21.20	5	4,330	0.12%
2018/09/04	2	21.60	6	21.48	21.40	-4	4,332	-0.09%
2018/09/03	2	21.70	100	21.55	21.50	-98	4,321	-2.27%
2018/08/31	2	21.68	2	21.70	21.70	0	4,318	0.00%
2018/08/30	0	0.00	1	22.15	21.90	-1	4,350	-0.02%
2018/08/28	3	22.03	0	0.00	22.00	3	4,364	0.07%
2018/08/27	1	21.90	1	21.90	21.95	0	4,316	0.00%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	5	21.72	21.80	-5	4,414	-0.11%
2018/08/21	5	21.22	0	0.00	21.20	5	4,402	0.11%
2018/08/20	2	21.05	0	0.00	21.10	2	4,374	0.05%
2018/08/17	4	21.78	0	0.00	21.50	4	4,311	0.09%
2018/08/16	4	21.50	4	21.75	21.60	0	4,264	0.00%
2018/08/15	10	22.23	0	0.00	22.15	10	4,119	0.24%
2018/08/14	3	22.43	1	22.40	22.40	2	4,053	0.05%
2018/08/13	1	22.40	0	0.00	22.80	1	3,968	0.03%
2018/08/10	8	23.45	0	0.00	23.05	8	3,898	0.21%
2018/08/09	4	24.75	0	0.00	24.20	4	3,707	0.11%
2018/08/08	1	26.05	0	0.00	26.15	1	3,409	0.03%
2018/08/01	0	0.00	0.1	26.55	26.55	-0.1	3,379	0.00%
2018/07/31	1	26.30	0	0.00	26.40	1	3,440	0.03%
2018/07/27	2	26.90	0	0.00	26.65	2	3,549	0.06%
2018/07/20	3	26.30	0	0.00	26.75	3	3,636	0.08%
2018/07/19	10	26.40	0	0.00	26.20	10	3,713	0.27%
2018/07/13	1	27.70	0	0.00	27.70	1	3,625	0.03%
2018/07/12	1	27.50	0	0.00	27.70	1	3,606	0.03%
2018/07/09	7	27.40	0	0.00	27.40	7	3,697	0.19%
2018/06/28	0	0.00	1	27.60	27.65	-1	3,648	-0.03%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/25	2	28.30	0	0.00	28.15	2	3,721	0.05%
2018/06/22	0	0.00	1	28.35	28.50	-1	3,832	-0.03%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/08	0	0.00	2	29.00	29.00	-2	4,639	-0.04%
2018/06/07	0	0.00	1	29.15	29.10	-1	4,680	-0.02%
2018/06/04	1	28.50	0	0.00	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	1	28.50	0	0.00	28.10	1	4,816	0.02%
2018/05/30	10	28.15	0	0.00	28.15	10	4,776	0.21%
2018/05/29	0	0.00	1.2	28.50	28.55	-1.2	4,785	-0.03%
2018/05/28	0	0.00	1	28.15	28.20	-1	4,783	-0.02%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	1	28.00	0	0.00	27.80	1	5,009	0.02%
2018/05/17	1	28.10	1	28.05	28.10	0	4,997	0.00%
2018/05/14	4	28.35	0	0.00	28.35	4	5,058	0.08%
2018/05/11	1	28.20	0	0.00	28.25	1	5,078	0.02%
2018/05/10	2	28.20	0	0.00	28.10	2	5,060	0.04%
2018/05/09	2	27.65	0	0.00	27.75	2	5,043	0.04%
2018/05/08	1	27.85	1	27.90	27.80	0	5,060	0.00%
2018/05/07	4	27.76	0	0.00	27.85	4	4,996	0.08%
2018/05/04	2	28.90	0	0.00	28.85	2	4,903	0.04%
2018/05/03	0	0.00	1	29.40	29.30	-1	4,920	-0.02%
2018/04/30	1	29.10	1	29.40	29.40	0	5,016	0.00%
2018/04/27	2	28.73	1	28.70	28.80	1	5,017	0.02%
2018/04/26	2	28.80	2	29.15	28.55	0	5,060	0.00%
2018/04/25	15	29.59	0	0.00	29.40	15	4,939	0.30%
2018/04/20	2	30.40	2	30.25	30.50	0	4,840	0.00%
2018/04/18	11	30.15	0	0.00	30.20	11	4,881	0.23%
2018/04/17	10	30.35	0	0.00	30.60	10	4,844	0.21%
2018/04/16	0	0.00	2	30.55	30.40	-2	4,799	-0.04%
2018/04/13	2	30.40	0	0.00	30.40	2	4,811	0.04%
2018/04/11	0	0.00	3	30.55	30.30	-3	4,796	-0.06%
2018/04/10	5	30.49	2	30.60	30.65	3	4,827	0.06%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/30	2	30.35	2	30.35	30.25	0	5,004	0.00%
2018/03/29	2	30.38	0	0.00	30.25	2	4,960	0.04%
2018/03/28	0	0.00	3	31.03	31.05	-3	4,863	-0.06%
2018/03/26	2	30.25	2	30.45	30.35	0	4,645	0.00%
2018/03/23	1	30.25	1	30.00	30.65	0	4,667	0.00%
2018/03/22	0	0.00	1	31.05	30.90	-1	4,607	-0.02%
2018/03/21	1	30.85	0	0.00	30.80	1	4,578	0.02%
2018/03/19	0	0.00	2	31.10	31.00	-2	4,544	-0.04%
2018/03/16	8	30.21	2	30.25	31.20	6	4,347	0.14%
2018/03/15	5	30.57	1	30.60	30.20	4	4,152	0.10%
2018/03/12	0	0.00	2	32.93	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	5	31.75	32.00	-5	3,870	-0.13%
2018/03/08	1	31.70	0	0.00	31.60	1	3,846	0.03%
2018/03/05	5	31.25	3	31.65	30.90	2	3,856	0.05%
2018/03/02	0	0.00	1	31.50	31.95	-1	3,827	-0.03%
2018/02/26	0	0.00	3	31.37	31.90	-3	3,662	-0.08%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/06	10	29.80	0	0.00	30.45	10	3,866	0.26%
2018/01/31	0	30.15	0	0.00	30.15	0	3,923	0.00%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.50	0	0.00	30.45	1	4,141	0.02%
2018/01/19	0	0.00	2	31.55	31.35	-2	4,200	-0.05%
2018/01/17	0	0.00	1	31.55	31.50	-1	4,417	-0.02%
2018/01/12	0	30.60	2	30.70	30.65	-2	4,792	-0.04%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/08	2	30.10	2	30.20	30.10	0	4,918	0.00%
2018/01/05	0	0.00	1	30.40	30.30	-1	5,078	-0.02%
2018/01/03	32	30.93	31	30.31	30.45	1	5,089	0.02%
2018/01/02	2	30.73	1	30.85	30.95	1	5,116	0.02%