京元電子 (2449)-新光-新竹券商分點個股進出

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
96.1
漲跌
▲3.8
漲幅
+4.12%
成交量
14,860張
產業
上市半導體類股
1710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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/24	37.2	95.79	173.7	95.15	96.10	-136.5	18,466	-0.74%	大賣/鉅額交易
2024/04/23	56.3	92.51	31	91.88	92.30	25.3	18,491	0.14%
2024/04/22	26	96.42	13	96.79	96.00	13	18,322	0.07%
2024/04/19	33.1	99.61	11.4	99.29	99.00	21.7	18,359	0.12%
2024/04/18	7	102.21	6	101.67	102.00	1	18,642	0.01%
2024/04/17	26.1	102.54	33.3	102.82	102.50	-7.1	19,002	-0.04%
2024/04/16	34.5	99.49	14.1	101.06	99.70	20.5	18,977	0.11%
2024/04/15	12.1	105.09	3	105.50	104.50	9.1	18,757	0.05%
2024/04/12	6	107.33	0	0.00	107.00	6	18,752	0.03%
2024/04/11	15.1	104.24	54	105.01	106.00	-38.9	18,679	-0.21%
2024/04/10	15	106.77	19	107.37	106.00	-4	18,704	-0.02%
2024/04/09	11.2	105.87	21	106.40	106.50	-9.8	18,632	-0.05%
2024/04/08	24	107.06	10	106.30	106.50	14	18,549	0.08%
2024/04/03	29.1	107.14	7	107.07	106.50	22.1	18,464	0.12%
2024/04/02	21.1	106.12	37	106.77	107.00	-15.9	18,465	-0.09%
2024/04/01	65	103.70	66	103.85	103.00	-1	18,429	-0.01%
2024/03/29	7.1	105.07	20	105.45	105.50	-13	18,408	-0.07%
2024/03/28	13.2	106.43	26	106.85	106.00	-12.8	18,439	-0.07%
2024/03/27	3	106.34	9	106.61	106.00	-6	18,424	-0.03%
2024/03/26	83.3	106.25	35.5	106.56	105.50	47.8	18,444	0.26%
2024/03/25	15.1	109.63	13	110.46	108.50	2.1	18,375	0.01%
2024/03/22	30.1	112.63	56.2	113.54	109.50	-26.1	18,301	-0.14%
2024/03/21	81.1	107.00	43.2	107.10	108.50	37.9	17,838	0.21%
2024/03/20	114.8	110.60	133	109.66	107.50	-18.2	17,869	-0.10%	大買/大賣/
2024/03/19	51	109.39	36.1	109.72	109.00	15	17,930	0.08%
2024/03/18	110.2	110.01	97.6	110.42	111.00	12.5	17,904	0.07%	大買/
2024/03/15	43	105.74	27	106.63	107.50	16	17,491	0.09%
2024/03/14	40.6	105.77	58.5	104.67	104.50	-17.9	17,355	-0.10%
2024/03/13	55	107.59	31.5	107.89	108.50	23.5	17,333	0.14%
2024/03/12	40.3	109.40	17	108.82	109.50	23.3	17,126	0.14%
2024/03/11	26.1	107.67	24.1	107.56	108.00	2	17,118	0.01%
2024/03/08	216.1	115.72	157.8	114.89	111.00	58.3	16,932	0.34%	大買/大賣/
2024/03/07	106.1	112.80	132.3	113.09	116.50	-26.2	15,908	-0.16%	大買/大賣/
2024/03/06	86	101.94	105.4	102.26	106.00	-19.4	15,100	-0.13%	大賣/
2024/03/05	39	95.95	56	96.47	97.40	-17	14,648	-0.12%
2024/03/04	31	94.79	102.1	93.56	96.00	-71.1	14,373	-0.49%	大賣/
2024/03/01	53.1	90.91	20.3	91.14	89.50	32.8	14,081	0.23%
2024/02/29	44.2	89.46	5.3	88.86	88.80	38.9	13,941	0.28%
2024/02/27	15.4	89.89	13	89.42	89.50	2.4	13,798	0.02%
2024/02/26	73.4	90.78	34.1	90.88	89.50	39.3	13,672	0.29%
2024/02/23	204.2	97.12	188.8	97.05	94.80	15.5	13,380	0.12%	大買/大賣/
2024/02/22	60.3	90.91	61.2	90.66	93.50	-0.9	12,613	-0.01%
2024/02/21	3.4	87.65	2	87.30	87.50	1.4	12,220	0.01%
2024/02/20	13	87.21	36	86.54	87.50	-23	12,236	-0.19%
2024/02/19	29	88.04	6	88.02	87.70	23	12,184	0.19%
2024/02/16	26.6	89.36	49.3	88.85	90.00	-22.7	12,467	-0.18%
2024/02/15	13.6	85.02	35.2	84.85	85.40	-21.6	12,308	-0.18%
2024/02/05	8	81.86	4.1	82.30	82.20	3.9	12,360	0.03%
2024/02/02	8	82.00	11.2	81.98	82.20	-3.2	12,331	-0.03%
2024/02/01	11	82.60	1	83.10	82.70	10	12,397	0.08%
2024/01/31	2.2	84.10	3.1	84.04	84.00	-0.9	12,471	-0.01%
2024/01/30	1	83.99	17	83.88	84.00	-16	12,544	-0.13%
2024/01/29	5.1	83.10	18.4	83.68	83.80	-13.3	12,818	-0.10%
2024/01/26	17.2	82.58	24.1	82.65	82.90	-6.9	12,935	-0.05%
2024/01/25	2	82.60	6	83.00	82.20	-4	12,996	-0.03%
2024/01/24	6	82.45	142	81.94	82.10	-136	13,011	-1.05%	大賣/鉅額交易
2024/01/23	27.5	82.67	16	83.40	82.10	11.5	13,118	0.09%
2024/01/22	148.2	83.29	32.2	83.27	84.10	115.9	13,105	0.88%	大買/鉅額交易
2024/01/19	13.6	81.55	162.2	82.27	81.30	-148.6	13,040	-1.14%	大賣/鉅額交易
2024/01/18	164	79.77	15.3	79.73	79.70	148.7	13,054	1.14%	大買/鉅額交易
2024/01/17	8.3	77.24	0	0.00	77.20	8.3	12,876	0.06%
2024/01/16	27.2	78.41	4.1	78.53	78.60	23.2	12,943	0.18%
2024/01/15	16.3	76.49	2	77.30	77.70	14.3	13,031	0.11%
2024/01/12	17.6	75.79	36.1	75.89	75.60	-18.5	13,705	-0.13%
2024/01/11	76.2	79.18	35.2	79.60	78.00	41	13,452	0.30%
2024/01/10	5.1	81.02	1	81.50	81.80	4.1	13,327	0.03%
2024/01/09	1.1	82.26	2	82.40	82.10	-0.9	13,594	-0.01%
2024/01/08	15.1	81.32	8	80.94	81.60	7.1	13,718	0.05%
2024/01/05	9	82.94	8	82.94	82.90	1	13,813	0.01%
2024/01/04	40.2	83.14	2	82.20	83.10	38.2	13,979	0.27%
2024/01/03	6.6	83.29	0	0.00	83.50	6.6	14,150	0.05%
2024/01/02	8.1	84.54	0	0.00	84.00	8.1	14,185	0.06%
2023/12/29	7.1	84.87	0	0.00	84.90	7.1	14,190	0.05%
2023/12/28	58.1	86.75	13	86.71	84.90	45.1	14,308	0.32%
2023/12/27	19.1	85.32	33	85.33	85.70	-13.9	14,290	-0.10%
2023/12/26	10	83.90	5	84.00	83.60	5	14,317	0.03%
2023/12/25	10	83.25	2	83.25	83.50	8	14,444	0.06%
2023/12/22	8	83.39	2	84.00	83.60	6	14,493	0.04%
2023/12/21	16.4	83.70	8	84.44	83.40	8.4	14,491	0.06%
2023/12/20	11.1	85.58	7	85.67	85.40	4.1	14,549	0.03%
2023/12/19	52.9	85.51	57	84.91	84.20	-4.1	14,821	-0.03%
2023/12/18	12.1	86.18	12.1	86.79	85.40	0.1	15,115	0.00%
2023/12/15	81.3	92.55	105.1	89.79	89.00	-23.8	15,566	-0.15%	大賣/
2023/12/14	141.2	94.31	110.1	93.78	93.50	31.1	15,614	0.20%	大買/大賣/
2023/12/13	34.2	88.45	39.1	88.13	89.50	-4.9	15,275	-0.03%
2023/12/12	8.2	85.56	44.2	85.31	85.90	-35.9	15,422	-0.23%
2023/12/11	2	82.05	10	83.37	83.20	-8	15,458	-0.05%
2023/12/08	23.3	83.84	10	84.27	83.30	13.3	15,508	0.09%
2023/12/07	6	85.70	3	85.63	85.50	3	15,469	0.02%
2023/12/06	21.1	85.53	38.1	85.49	86.50	-16.9	15,536	-0.11%
2023/12/05	17.7	83.32	17	83.46	83.10	0.7	15,445	0.00%
2023/12/04	3.2	84.41	23.1	84.10	84.20	-20	15,595	-0.13%
2023/12/01	3.1	82.17	45	82.16	82.80	-41.9	15,713	-0.27%
2023/11/30	17.1	82.27	14	82.65	82.80	3.1	15,863	0.02%
2023/11/29	21	82.18	5.4	82.15	81.40	15.6	15,901	0.10%
2023/11/28	8.1	81.75	10.1	82.82	83.00	-2	15,941	-0.01%
2023/11/27	3.1	81.24	2	81.15	80.80	1	16,119	0.01%
2023/11/24	15.1	81.36	2.3	81.75	81.50	12.8	16,501	0.08%
2023/11/23	3.1	81.70	4.4	82.24	82.10	-1.3	16,815	-0.01%
2023/11/22	11.2	81.77	3.2	81.84	81.60	8	17,409	0.05%
2023/11/21	8.1	83.05	16	83.34	82.70	-8	18,374	-0.04%
2023/11/20	16.2	83.17	5	83.68	83.10	11.2	19,793	0.06%
2023/11/17	1	85.10	2	85.30	85.10	-1	21,120	0.00%
2023/11/16	7.1	84.03	0	0.00	84.20	7.1	21,866	0.03%
2023/11/15	55.2	85.38	34.5	84.62	83.80	20.7	21,919	0.09%
2023/11/14	65.2	88.09	61	88.20	88.00	4.1	21,631	0.02%
2023/11/13	34.4	86.25	91.3	85.86	86.70	-56.9	21,514	-0.26%
2023/11/10	2	82.00	0.1	82.40	81.90	1.9	21,272	0.01%
2023/11/09	6.1	83.37	20.3	83.66	83.80	-14.2	21,402	-0.07%
2023/11/08	36.3	83.38	42.1	83.45	83.30	-5.8	21,354	-0.03%
2023/11/07	1.1	82.60	7	82.63	82.70	-5.9	21,273	-0.03%
2023/11/06	43.4	82.73	52.1	82.94	83.40	-8.7	21,321	-0.04%
2023/11/03	28.1	80.91	29	80.83	80.70	-0.9	21,127	0.00%
2023/11/02	21	78.76	35	79.07	79.70	-14	21,266	-0.07%
2023/11/01	11	76.02	0	75.90	76.40	11	21,543	0.05%
2023/10/31	61	76.83	9.2	78.64	76.30	51.9	21,610	0.24%
2023/10/30	60	79.03	70	79.32	79.50	-10	21,667	-0.05%
2023/10/27	16	78.24	22	78.06	77.40	-6	21,895	-0.03%
2023/10/26	25	79.56	26.1	79.78	79.60	-1.1	21,955	0.00%
2023/10/25	9	82.99	4.1	82.55	82.00	5	21,828	0.02%
2023/10/24	20	84.09	23.3	84.08	83.10	-3.3	21,873	-0.02%
2023/10/23	11	84.72	16	84.64	82.70	-5	21,761	-0.02%
2023/10/20	92.6	86.06	83	85.56	86.30	9.6	21,715	0.04%
2023/10/19	21	83.49	92.1	83.58	84.90	-71.1	21,159	-0.34%
2023/10/18	40	81.49	19	81.45	81.50	21	21,065	0.10%
2023/10/17	115	83.83	101.3	83.31	82.80	13.7	20,917	0.07%	大買/大賣/
2023/10/16	45.2	81.39	17	81.54	81.80	28.2	20,873	0.14%
2023/10/13	31.1	82.45	79.3	81.59	83.10	-48.2	21,495	-0.22%
2023/10/12	17.1	80.48	38	80.72	81.00	-20.9	22,051	-0.09%
2023/10/11	34.1	79.84	52.3	79.82	80.20	-18.2	22,115	-0.08%
2023/10/06	24	78.37	44.1	79.04	77.70	-20.1	22,640	-0.09%
2023/10/05	23	78.02	20	78.16	78.50	3	23,044	0.01%
2023/10/04	13	76.79	3	76.53	76.70	10	23,162	0.04%
2023/10/03	15.7	78.42	16.2	78.97	78.10	-0.5	23,147	0.00%
2023/10/02	15	78.70	16	78.12	78.80	-1	23,387	0.00%
2023/09/28	23	76.98	12	77.22	76.00	11	23,479	0.05%
2023/09/27	12	76.96	10	77.09	77.60	2	23,476	0.01%
2023/09/26	15	77.91	17	77.58	77.10	-2	23,741	-0.01%
2023/09/25	28	78.05	29	77.96	77.60	-1	23,932	0.00%
2023/09/22	18.2	76.57	38	76.63	77.50	-19.8	23,834	-0.08%
2023/09/21	63	73.96	59.1	74.02	74.60	3.9	23,640	0.02%
2023/09/20	167.2	80.08	59.1	79.68	76.80	108	23,288	0.46%	大買/鉅額交易
2023/09/19	56	81.03	58.3	81.67	81.00	-2.3	22,863	-0.01%
2023/09/18	19	79.68	19.3	79.79	79.60	-0.3	22,663	0.00%
2023/09/15	68.1	80.52	92.1	80.43	80.90	-24	22,578	-0.11%
2023/09/14	24	77.93	24	77.80	78.00	0	22,160	0.00%
2023/09/13	30	76.97	26	76.63	76.80	4	21,988	0.02%
2023/09/12	9	77.84	9.6	78.01	78.10	-0.6	22,134	0.00%
2023/09/11	18	77.17	20.1	77.63	76.90	-2.1	22,150	-0.01%
2023/09/08	14	78.89	14	78.51	79.00	0	22,392	0.00%
2023/09/07	63	79.63	52	79.51	78.90	11	22,961	0.05%
2023/09/06	26.1	78.95	23.1	78.91	79.80	3	22,835	0.01%
2023/09/05	22	77.16	29	77.56	78.20	-7	22,768	-0.03%
2023/09/04	21	76.80	12	77.13	77.90	9	22,703	0.04%
2023/09/01	27.2	76.28	26	76.17	75.80	1.1	22,643	0.01%
2023/08/31	28	76.61	29.7	76.69	76.80	-1.7	22,620	-0.01%
2023/08/30	63	77.49	59.1	77.42	77.20	3.9	22,525	0.02%
2023/08/29	23.4	75.48	26	75.21	75.10	-2.6	22,336	-0.01%
2023/08/28	56	78.43	56.2	76.26	75.40	-0.2	22,158	0.00%
2023/08/25	181.3	80.46	148	80.68	79.50	33.3	21,702	0.15%	大買/大賣/
2023/08/24	165.1	79.29	187.1	78.28	78.50	-22	20,917	-0.11%	大買/大賣/
2023/08/23	143.1	72.98	167.5	74.40	76.00	-24.4	19,945	-0.12%	大買/大賣/
2023/08/22	65.2	67.65	40.2	67.52	69.10	25.1	19,126	0.13%
2023/08/21	9	64.14	5	64.20	64.30	4	18,387	0.02%
2023/08/18	7	62.94	4	62.83	62.00	3	18,314	0.02%
2023/08/17	14	64.56	12.2	64.01	64.90	1.8	18,163	0.01%
2023/08/16	15.4	64.84	27.1	64.56	65.00	-11.7	18,000	-0.07%
2023/08/15	4	63.90	7	63.50	63.80	-3	17,878	-0.02%
2023/08/14	3	61.77	6	61.52	61.50	-3	17,739	-0.02%
2023/08/11	1	62.00	6.1	62.06	62.10	-5.1	17,691	-0.03%
2023/08/10	11	61.79	1	62.00	61.10	10	17,648	0.06%
2023/08/09	9	64.92	1.1	65.50	64.50	7.9	17,482	0.05%
2023/08/08	10	64.90	15	64.73	65.30	-5	17,322	-0.03%
2023/08/07	5.1	63.78	20.1	63.67	64.70	-15	17,058	-0.09%
2023/08/04	3.2	59.78	1.1	60.01	60.40	2.1	16,655	0.01%
2023/08/02	6	60.63	7	62.31	60.70	-1	16,548	-0.01%
2023/08/01	10	61.81	13	60.72	61.60	-3	16,412	-0.02%
2023/07/31	14.3	64.00	10	63.19	63.00	4.3	16,060	0.03%
2023/07/28	9.1	63.47	26	62.77	64.00	-17	15,798	-0.11%
2023/07/27	20	62.42	11	62.58	62.50	9	15,633	0.06%
2023/07/26	7	62.91	3	62.40	62.30	4	15,534	0.03%
2023/07/25	20	63.93	7	63.47	63.00	13	15,476	0.08%
2023/07/24	9	65.49	20.5	65.53	64.80	-11.5	15,306	-0.08%
2023/07/21	9	64.03	12	63.75	64.70	-3	15,096	-0.02%
2023/07/20	25	63.21	19	63.27	63.40	6	15,003	0.04%
2023/07/19	10	64.54	20	64.45	63.90	-10	14,952	-0.07%
2023/07/18	128.2	64.78	222	63.48	63.60	-93.9	14,739	-0.64%	大買/大賣/
2023/07/17	119.5	64.42	36	63.81	65.80	83.5	13,989	0.60%	大買/
2023/07/14	43	59.47	32	59.58	60.10	11	13,234	0.08%
2023/07/13	46.1	61.36	63.1	61.22	60.30	-17	13,086	-0.13%
2023/07/12	32	61.98	18.1	62.01	62.20	13.9	12,423	0.11%
2023/07/11	1	59.60	0	0.00	59.40	1	11,960	0.01%
2023/07/10	2	59.55	3	59.23	59.20	-1	11,789	-0.01%
2023/07/07	55	60.11	37	60.36	59.50	18	11,658	0.15%
2023/07/06	5	59.28	7	59.81	59.50	-2	11,377	-0.02%
2023/07/05	8	60.26	8	60.05	60.00	0	11,170	0.00%
2023/07/04	40	61.08	21	61.37	61.30	19	10,970	0.17%
2023/07/03	18	59.42	46.1	59.38	59.40	-28.1	10,633	-0.26%
2023/06/30	2	56.20	12.1	56.61	57.00	-10	10,402	-0.10%
2023/06/29	16	56.83	11	56.25	56.40	5	10,391	0.05%
2023/06/28	4	57.33	3	57.00	57.10	1	10,290	0.01%
2023/06/27	27	57.31	8	57.14	57.00	19	10,221	0.19%
2023/06/26	3	57.33	8	57.11	57.50	-5	10,041	-0.05%
2023/06/21	7	55.90	0	0.00	55.90	7	9,946	0.07%
2023/06/20	0	0.00	1	55.70	55.80	-1	9,959	-0.01%
2023/06/19	3	56.03	1	56.30	56.00	2	10,045	0.02%
2023/06/16	2	55.90	13	56.55	56.50	-11	10,192	-0.11%
2023/06/15	8.2	56.88	17	57.01	57.00	-8.8	10,106	-0.09%
2023/06/14	31.1	57.73	26	57.63	57.10	5.1	10,192	0.05%
2023/06/13	58.1	57.06	49.1	57.34	57.40	9	9,971	0.09%
2023/06/12	4	54.75	9	54.92	54.30	-5	9,523	-0.05%
2023/06/09	20	54.17	10	54.15	54.30	10	9,602	0.10%
2023/06/08	3	52.93	10.2	53.81	54.00	-7.2	9,694	-0.07%
2023/06/07	4	54.15	8	54.10	54.00	-4	9,898	-0.04%
2023/06/06	8	53.61	35.2	53.37	54.00	-27.2	10,154	-0.27%
2023/06/05	19.4	53.46	2	54.00	53.20	17.4	10,219	0.17%
2023/06/02	18.2	54.10	12.5	53.47	54.20	5.7	10,214	0.06%
2023/06/01	16	52.71	5.5	52.76	52.40	10.5	10,221	0.10%
2023/05/31	8.1	53.65	35.7	53.48	54.00	-27.6	10,527	-0.26%
2023/05/30	17.5	53.58	35	53.93	53.90	-17.6	10,350	-0.17%
2023/05/29	59	53.90	138.1	53.67	53.70	-79.1	10,133	-0.78%	大賣/
2023/05/26	125.4	50.36	82.1	50.74	51.10	43.3	9,625	0.45%	大買/
2023/05/25	5.1	48.03	38	48.09	48.05	-32.9	9,130	-0.36%
2023/05/24	0.2	47.30	4	47.18	47.50	-3.8	9,076	-0.04%
2023/05/23	0	0.00	5	46.85	46.80	-5	9,030	-0.06%
2023/05/22	1	46.55	2.8	46.78	46.80	-1.8	9,023	-0.02%
2023/05/19	2.4	46.89	1.1	46.89	46.80	1.3	9,029	0.01%
2023/05/18	2	46.80	2.1	46.92	46.85	-0.1	9,064	0.00%
2023/05/17	0	0.00	1	46.30	46.50	-1	9,120	-0.01%
2023/05/16	1	45.90	1.4	45.97	45.75	-0.4	9,111	0.00%
2023/05/15	0	0.00	1	45.65	45.70	-1	9,103	-0.01%
2023/05/11	0.1	45.75	0	0.00	45.50	0.1	9,170	0.00%
2023/05/10	1	45.25	0	0.00	45.35	1	9,150	0.01%
2023/05/09	1	45.60	0.3	45.80	45.30	0.7	9,144	0.01%
2023/05/08	10	46.16	0.1	46.45	45.80	9.9	9,093	0.11%
2023/05/04	0	0.00	0	46.75	46.80	0	9,252	0.00%
2023/05/03	3	46.25	3.5	46.50	46.40	-0.5	9,288	-0.01%
2023/05/02	2	46.70	1	46.70	46.50	1	9,317	0.01%
2023/04/28	6	46.97	8.3	46.95	47.00	-2.3	9,355	-0.02%
2023/04/27	11.8	46.10	2	46.50	46.20	9.8	9,239	0.11%
2023/04/26	11.3	45.18	4	45.10	45.30	7.3	9,119	0.08%
2023/04/25	4.3	45.35	2	45.10	45.00	2.3	9,014	0.03%
2023/04/24	2	46.43	1	46.10	46.20	1	8,867	0.01%
2023/04/21	4.2	46.00	2	46.10	46.00	2.2	8,746	0.02%
2023/04/20	5	46.55	10	46.10	46.00	-5	8,642	-0.06%
2023/04/19	4.6	46.41	5	46.25	46.15	-0.4	8,586	0.00%
2023/04/18	11	46.40	5	46.42	46.00	6	8,503	0.07%
2023/04/17	17	46.50	0.3	46.61	46.65	16.8	8,340	0.20%
2023/04/14	15	47.75	12	47.60	47.55	3	8,111	0.04%
2023/04/13	2	48.00	0.1	48.35	47.80	1.9	8,039	0.02%
2023/04/12	0.5	48.75	14	48.59	48.60	-13.5	7,993	-0.17%
2023/04/11	0	0.00	93.1	48.43	48.60	-93.1	7,987	-1.17%
2023/04/10	3	48.07	8	48.10	48.20	-5	7,934	-0.06%
2023/04/06	12	48.34	5	48.50	48.80	7	7,846	0.09%
2023/03/31	32.3	48.96	1	48.70	48.50	31.3	7,815	0.40%
2023/03/30	0	0.00	1.1	48.52	48.70	-1.1	7,833	-0.01%
2023/03/29	6	47.66	14	47.74	47.70	-8	7,854	-0.10%
2023/03/28	3	48.55	1.2	48.42	48.50	1.8	7,922	0.02%
2023/03/27	11.3	48.57	16.4	48.77	48.90	-5.1	8,028	-0.06%
2023/03/24	6.3	49.26	11.2	49.53	49.20	-4.9	8,079	-0.06%
2023/03/23	4	49.65	35.1	49.37	49.80	-31.1	8,046	-0.39%
2023/03/22	32	48.98	29.2	49.49	48.95	2.9	7,921	0.04%
2023/03/21	34	49.53	5.1	49.31	49.55	28.9	7,808	0.37%
2023/03/20	8	49.56	24	49.68	49.55	-16	7,610	-0.21%
2023/03/17	14	49.08	66.3	49.22	49.30	-52.3	7,410	-0.71%
2023/03/16	34.3	48.45	31.1	48.23	48.35	3.2	7,171	0.04%
2023/03/15	15	48.73	11.1	48.70	48.85	3.9	7,037	0.06%
2023/03/14	8	47.69	19.4	47.61	47.65	-11.4	6,858	-0.17%
2023/03/13	10.3	47.16	7	47.01	47.75	3.3	6,668	0.05%
2023/03/10	20.1	47.65	16	48.00	46.95	4.1	6,453	0.06%
2023/03/09	37	48.73	30.3	48.38	48.90	6.7	6,149	0.11%
2023/03/08	18	46.62	15.2	46.80	47.45	2.9	5,771	0.05%
2023/03/07	12	45.96	40.2	46.30	46.75	-28.2	5,559	-0.51%
2023/03/06	12	45.93	20.2	46.07	46.15	-8.2	5,396	-0.15%
2023/03/03	67	45.11	53	45.12	45.20	14	5,146	0.27%
2023/03/02	3	42.40	0	0.00	42.45	3	4,671	0.06%
2023/03/01	2	41.80	10.3	42.20	42.40	-8.3	4,643	-0.18%
2023/02/24	1	41.90	1	41.90	41.85	0	4,625	0.00%
2023/02/23	4.5	41.50	6	41.59	41.50	-1.5	4,586	-0.03%
2023/02/22	2	40.33	0	0.00	40.55	2	4,531	0.04%
2023/02/21	1	40.75	2	40.50	40.75	-1	4,560	-0.02%
2023/02/20	3	40.52	0	0.00	40.60	3	4,665	0.06%
2023/02/17	2	40.60	10	40.45	40.45	-8	4,728	-0.17%
2023/02/16	8.1	40.89	10	41.15	40.80	-1.9	4,819	-0.04%
2023/02/15	34	40.55	41	40.73	40.90	-7	4,838	-0.14%
2023/02/14	0	0.00	4	40.13	40.20	-4	4,785	-0.08%
2023/02/13	26.5	40.19	1	39.85	40.35	25.5	4,865	0.52%
2023/02/10	38	39.92	5	39.89	39.90	33	4,933	0.67%
2023/02/09	12	40.20	11	40.10	40.05	1	4,944	0.02%
2023/02/08	18	40.37	1.2	40.26	40.15	16.8	4,924	0.34%
2023/02/07	13	40.00	1	39.90	40.10	12	4,906	0.24%
2023/02/06	2	39.83	12	39.68	39.80	-10	4,887	-0.20%
2023/02/03	12	39.54	92.1	40.10	40.25	-80.1	4,884	-1.64%
2023/02/02	20	39.59	25.8	39.35	39.60	-5.8	4,861	-0.12%
2023/02/01	4	38.75	7	38.73	38.75	-3	4,697	-0.06%
2023/01/31	5	38.04	8.1	38.12	38.30	-3	4,729	-0.06%
2023/01/30	3	37.95	1.2	37.99	37.95	1.8	4,709	0.04%
2023/01/16	3	37.08	0	0.00	37.20	3	4,617	0.06%
2023/01/13	1.1	37.21	1	37.25	37.15	0.1	4,653	0.00%
2023/01/12	4	37.24	5	37.30	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	5	37.35	37.40	-5	4,821	-0.10%
2023/01/10	5	37.37	0	0.00	37.40	5	4,888	0.10%
2023/01/09	0	0.00	10	37.50	37.45	-10	4,950	-0.20%
2023/01/06	0.1	36.70	4	36.60	36.65	-4	5,008	-0.08%
2023/01/05	0	36.68	0	0.00	36.55	0	5,056	0.00%
2023/01/04	0	36.60	0	0.00	36.40	0	5,141	0.00%
2022/12/30	5	36.25	0	0.00	36.20	5	5,300	0.09%
2022/12/29	0	0.00	5	35.50	35.95	-5	5,427	-0.09%
2022/12/28	0	0.00	0	36.15	36.10	0	5,527	0.00%
2022/12/26	0	0.00	3	36.35	36.40	-3	5,674	-0.05%
2022/12/23	10	36.11	0	0.00	36.40	10	5,789	0.17%
2022/12/21	10	37.00	1	36.45	36.50	9	5,838	0.15%
2022/12/20	23	37.07	22	37.41	36.65	1	5,821	0.02%
2022/12/19	10.2	37.25	47.1	37.11	37.50	-37	5,874	-0.63%
2022/12/16	1	36.20	6	36.25	37.15	-5	5,825	-0.09%
2022/12/15	6	36.85	2	36.83	36.85	4	5,775	0.07%
2022/12/14	0	0.00	10	36.38	36.45	-10	5,873	-0.17%
2022/12/12	0	0.00	1.4	35.84	35.95	-1.4	6,045	-0.02%
2022/12/09	4	35.35	6	35.47	35.60	-2	6,252	-0.03%
2022/12/08	1	35.00	15	34.98	35.10	-14	6,287	-0.22%
2022/12/07	5	34.95	7	35.36	35.10	-2	6,322	-0.03%
2022/12/06	17	36.01	9	35.99	35.75	8	6,284	0.13%
2022/12/05	10	36.28	0	0.00	36.20	10	6,256	0.16%
2022/12/02	23.1	36.52	18.4	36.46	36.40	4.7	6,261	0.08%
2022/12/01	4	36.15	10	36.10	36.20	-6	6,273	-0.10%
2022/11/30	0	0.00	8	35.46	35.55	-8	6,324	-0.13%
2022/11/29	3	34.95	0	0.00	35.25	3	6,362	0.05%
2022/11/28	0	0.00	2	34.98	35.05	-2	6,434	-0.03%
2022/11/24	2	35.30	0	0.00	35.45	2	6,502	0.03%
2022/11/23	2	35.40	0	0.00	35.25	2	6,578	0.03%
2022/11/22	2	35.13	0	0.00	35.20	2	6,599	0.03%
2022/11/21	0	0.00	1	35.95	35.55	-1	6,575	-0.02%
2022/11/18	3	36.07	12	35.91	35.95	-9	6,581	-0.14%
2022/11/17	1	35.80	5	35.70	35.70	-4	6,541	-0.06%
2022/11/16	2.1	36.09	13	35.66	35.90	-11	6,553	-0.17%
2022/11/15	13.1	35.44	1	35.40	35.45	12.1	6,497	0.19%
2022/11/14	11	35.03	5	35.14	35.00	6	6,481	0.09%
2022/11/11	27	34.70	22.2	34.50	34.45	4.8	6,433	0.07%
2022/11/10	1.1	33.80	1	33.85	33.95	0.1	6,385	0.00%
2022/11/09	0	33.80	3	33.75	33.85	-3	6,445	-0.05%
2022/11/08	1	33.40	3	33.75	33.20	-2	6,452	-0.03%
2022/11/07	0	0.00	2	33.60	33.50	-2	6,468	-0.03%
2022/11/04	0.1	32.70	0	0.00	33.20	0.1	6,532	0.00%
2022/11/02	0	0.00	1	33.20	33.15	-1	6,894	-0.01%
2022/11/01	1	32.55	3	32.88	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	6	32.66	32.70	-6	7,046	-0.09%
2022/10/28	2	32.13	0	32.40	32.05	2	7,048	0.03%
2022/10/27	1	32.55	18	32.81	32.85	-17	7,087	-0.24%
2022/10/26	0	0.00	19	31.88	31.85	-19	7,065	-0.27%
2022/10/25	2	31.65	0	0.00	31.50	2	7,057	0.03%
2022/10/24	10	32.10	2	32.20	32.00	8	7,097	0.11%
2022/10/21	3	31.68	0	0.00	31.65	3	7,129	0.04%
2022/10/20	0	0.00	51	31.01	32.30	-51	7,157	-0.71%
2022/10/19	0	0.00	6	31.39	31.00	-6	7,083	-0.08%
2022/10/18	35	31.49	17	31.44	31.50	18	7,060	0.25%
2022/10/17	6	30.58	3	30.63	30.90	3	7,115	0.04%
2022/10/14	0	0.00	1.6	30.86	31.15	-1.6	7,343	-0.02%
2022/10/13	19	29.95	10	30.05	29.70	9	7,549	0.12%
2022/10/12	7	30.11	9	30.20	30.20	-2	7,696	-0.03%
2022/10/11	2	30.50	4	30.30	30.30	-2	7,766	-0.03%
2022/10/06	8.1	31.68	0	0.00	31.50	8.1	7,823	0.10%
2022/10/05	5.2	32.04	14	32.23	32.15	-8.8	7,841	-0.11%
2022/10/04	21	31.19	5.1	31.16	31.30	15.9	7,833	0.20%
2022/10/03	1.2	30.35	0	0.00	30.55	1.2	7,941	0.01%
2022/09/30	4.1	30.43	2	30.55	30.80	2.1	7,980	0.03%
2022/09/29	10.1	31.24	8	31.06	31.20	2.1	8,007	0.03%
2022/09/28	0	0.00	6.4	31.33	31.10	-6.4	8,074	-0.08%
2022/09/27	10	31.74	8.1	31.38	31.80	1.9	8,040	0.02%
2022/09/26	11.7	32.23	6	32.03	31.80	5.7	8,076	0.07%
2022/09/23	11	34.14	15	34.12	33.95	-4	7,965	-0.05%
2022/09/22	10	34.50	5	34.45	34.55	5	7,959	0.06%
2022/09/21	1	34.85	0	0.00	34.75	1	7,912	0.01%
2022/09/20	4	34.89	0	0.00	34.95	4	7,799	0.05%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	17.1	34.67	10	34.90	35.45	7.1	7,683	0.09%
2022/09/15	2.1	35.46	4	35.63	35.45	-1.9	7,573	-0.03%
2022/09/14	2.1	35.58	0	0.00	35.60	2.1	7,649	0.03%
2022/09/13	4	36.26	0	0.00	36.20	4	7,686	0.05%
2022/09/12	0	36.30	1	36.40	36.15	-1	7,749	-0.01%
2022/09/08	2	35.73	0	0.00	36.00	2	7,818	0.03%
2022/09/07	4	35.24	14	35.39	35.40	-10	7,840	-0.13%
2022/09/06	13.2	36.04	3	35.70	35.75	10.2	7,859	0.13%
2022/09/05	0	36.35	2	36.25	36.20	-2	7,856	-0.03%
2022/09/02	37	36.50	15	36.59	36.40	22	7,897	0.28%
2022/09/01	0	37.00	1	36.85	36.80	-1	7,833	-0.01%
2022/08/31	2	37.30	17	37.40	37.35	-15	7,789	-0.19%
2022/08/30	18	37.07	0	0.00	37.05	18	7,831	0.23%
2022/08/29	14	37.23	0	0.00	37.25	14	7,793	0.18%
2022/08/26	2	37.95	4	37.96	37.85	-2	7,830	-0.02%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	13	37.63	10	37.80	37.55	3	7,832	0.04%
2022/08/23	17.1	37.75	0	0.00	37.60	17.1	7,886	0.22%
2022/08/22	3	38.38	120.2	38.35	38.20	-117.2	7,937	-1.48%	大賣/鉅額交易
2022/08/19	28	38.13	93	38.15	38.20	-65	7,942	-0.82%
2022/08/18	4	37.53	3	37.70	37.45	1	7,931	0.01%
2022/08/17	10.3	38.05	0	0.00	37.75	10.3	7,956	0.13%
2022/08/16	3	37.95	19	38.14	38.05	-16	7,921	-0.20%
2022/08/15	15	38.07	7	38.23	38.00	8	7,870	0.10%
2022/08/12	8	37.68	3	37.63	37.70	5	7,844	0.06%
2022/08/11	120.1	37.32	6	37.27	37.20	114.1	7,930	1.44%	大買/鉅額交易
2022/08/10	14	36.85	2	36.85	36.65	12	7,926	0.15%
2022/08/09	158.7	37.42	51	37.50	37.25	107.7	7,859	1.37%	大買/鉅額交易
2022/08/08	61.1	38.63	3	38.50	38.70	58.1	7,656	0.76%
2022/08/05	7	39.95	21	39.93	40.00	-14	7,564	-0.18%
2022/08/04	7	39.37	1	39.40	39.60	6	7,623	0.08%
2022/08/03	10	39.00	2	39.10	39.45	8	7,664	0.10%
2022/08/02	15	38.89	6	38.98	39.05	9	7,768	0.12%
2022/08/01	4	38.93	19	39.04	39.15	-15	8,114	-0.18%
2022/07/29	4	39.03	2	39.05	39.25	2	8,190	0.02%
2022/07/28	4	38.85	6	39.06	39.10	-2	8,200	-0.02%
2022/07/27	0.2	37.95	0	38.95	38.75	0.2	8,177	0.00%
2022/07/26	1	38.30	134	38.04	37.90	-133	8,113	-1.64%	大賣/鉅額交易
2022/07/25	2	38.45	0.1	38.57	38.50	2	8,077	0.02%
2022/07/22	23.1	38.58	0	0.00	38.70	23.1	8,068	0.29%
2022/07/21	144.2	37.80	8	37.89	38.25	136.2	7,973	1.71%	大買/鉅額交易
2022/07/20	14	40.69	19	40.78	40.60	-5	7,694	-0.06%
2022/07/19	7	39.71	12	39.55	39.85	-5	7,433	-0.07%
2022/07/18	9	38.88	6	38.93	39.00	3	7,236	0.04%
2022/07/15	11	37.88	20	37.91	38.00	-9	7,105	-0.13%
2022/07/14	1	36.55	2	37.03	37.25	-1	7,012	-0.01%
2022/07/13	38	36.39	10	36.35	36.40	28	6,896	0.41%
2022/07/12	24	36.57	16	36.66	36.10	8	6,742	0.12%
2022/07/11	19.1	37.89	11	37.99	37.60	8.1	6,654	0.12%
2022/07/08	7	37.38	6	37.56	37.60	1	6,479	0.02%
2022/07/07	7.1	37.00	3	37.15	36.90	4.1	6,393	0.06%
2022/07/06	1	36.07	0	0.00	35.90	1	6,321	0.02%
2022/07/05	0	0.00	3	38.25	37.80	-3	6,245	-0.05%
2022/07/04	7	37.86	2	37.91	37.30	5	6,246	0.08%
2022/07/01	1.1	38.84	1	38.85	39.85	0.1	6,183	0.00%
2022/06/30	1	39.65	0	0.00	40.00	1	6,221	0.02%
2022/06/29	10	40.95	7	40.75	40.80	3	6,121	0.05%
2022/06/28	1	41.50	4	41.73	41.40	-3	6,072	-0.05%
2022/06/27	0.1	42.30	0.1	42.35	41.95	0	6,066	0.00%
2022/06/24	20.1	41.44	0	0.00	41.55	20.1	6,058	0.33%
2022/06/23	3	42.73	1	42.30	42.00	2	5,984	0.03%
2022/06/22	8	43.28	7	43.56	42.90	1	5,944	0.02%
2022/06/21	2	44.95	2	44.63	44.80	0	5,880	0.00%
2022/06/20	6	44.08	2	44.33	43.65	4	5,863	0.07%
2022/06/17	7	44.58	37	44.79	45.10	-30	5,805	-0.52%
2022/06/16	1	45.60	9	46.27	45.60	-8	5,731	-0.14%
2022/06/15	32	46.25	0	46.45	45.70	32	5,678	0.56%
2022/06/14	1	46.30	15.3	46.24	46.45	-14.3	5,638	-0.25%
2022/06/13	1.1	45.31	8	45.58	45.75	-6.9	5,585	-0.12%
2022/06/10	3	46.07	0	0.00	46.10	3	5,513	0.05%
2022/06/08	11	45.92	3.2	45.93	46.10	7.9	5,564	0.14%
2022/06/07	1	46.05	28	45.88	45.85	-27	5,540	-0.49%
2022/06/06	3	45.98	2	45.85	45.75	1	5,547	0.02%
2022/06/02	6	45.43	1	45.30	45.50	5	5,617	0.09%
2022/06/01	1	45.70	9.1	45.78	45.80	-8.1	5,716	-0.14%
2022/05/31	0	0.00	6.1	45.62	45.85	-6.1	5,703	-0.11%
2022/05/30	5.1	45.15	19	45.09	45.30	-13.9	5,623	-0.25%
2022/05/27	3	44.08	4	44.04	44.30	-1	5,510	-0.02%
2022/05/26	6	44.03	10	44.25	43.75	-4	5,481	-0.07%
2022/05/25	14	44.29	2	44.25	44.30	12	5,490	0.22%
2022/05/24	2	44.23	4	44.20	44.30	-2	5,477	-0.04%
2022/05/23	7	44.03	16	44.14	44.10	-9	5,464	-0.16%
2022/05/20	11	44.32	0	0.00	44.20	11	5,485	0.20%
2022/05/19	3	44.03	17	44.04	44.60	-14	5,437	-0.26%
2022/05/18	12	44.09	16	44.14	43.90	-4	5,257	-0.08%
2022/05/17	0.2	43.55	5	43.51	43.75	-4.8	5,250	-0.09%
2022/05/16	10	43.24	14	43.21	43.10	-4	5,274	-0.08%
2022/05/13	21	42.59	20	42.74	42.85	1	5,329	0.02%
2022/05/12	11	42.55	7	42.64	42.30	4	5,374	0.07%
2022/05/11	23	43.22	18	43.19	42.95	5	5,321	0.09%
2022/05/10	5	42.59	10	42.93	43.50	-5	5,294	-0.09%
2022/05/09	6	43.24	33.1	43.54	42.90	-27.1	5,261	-0.52%
2022/05/06	1.1	41.95	113.1	41.29	41.95	-112	5,033	-2.23%	大賣/鉅額交易
2022/05/05	101	41.15	23	41.17	41.45	78	5,087	1.53%	大買/
2022/05/04	7	40.31	1	40.60	40.30	6	5,082	0.12%
2022/05/03	1	40.90	5	40.80	40.95	-4	5,139	-0.08%
2022/04/29	0	0.00	1	40.65	40.45	-1	5,298	-0.02%
2022/04/28	1	40.84	16	40.73	40.75	-15	5,426	-0.28%
2022/04/27	3	39.69	11	39.20	40.00	-8	5,568	-0.14%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	4	40.23	2	40.25	40.15	2	6,094	0.03%
2022/04/22	0	0.00	2	40.90	40.95	-2	6,438	-0.03%
2022/04/21	0	41.30	3	41.25	41.05	-3	6,726	-0.04%
2022/04/20	8	41.14	11	41.21	41.20	-3	7,050	-0.04%
2022/04/19	2	41.13	6	41.24	41.25	-4	7,090	-0.06%
2022/04/18	2	40.40	2	41.00	40.80	0	7,145	0.00%
2022/04/15	5.1	40.82	0	0.00	40.80	5.1	7,203	0.07%
2022/04/14	0	41.40	3	41.25	41.30	-3	7,439	-0.04%
2022/04/13	2.2	40.78	0	0.00	41.35	2.2	7,489	0.03%
2022/04/12	27	40.66	0	0.00	40.80	27	7,539	0.36%
2022/04/11	8	41.26	15	40.78	40.60	-7	7,536	-0.09%
2022/04/08	2	40.86	0	0.00	41.00	2	7,539	0.03%
2022/04/07	11.1	40.57	16	40.60	40.40	-5	7,544	-0.07%
2022/04/06	30.1	41.03	17	41.34	41.00	13.1	7,518	0.17%
2022/04/01	3	42.23	4	42.13	42.20	-1	7,436	-0.01%
2022/03/30	1	43.00	2	43.03	42.95	-1	7,464	-0.01%
2022/03/29	1	43.05	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1.2	42.73	1	42.50	43.00	0.2	7,552	0.00%
2022/03/25	13	43.08	0	0.00	43.05	13	7,579	0.17%
2022/03/24	2	42.95	3	43.12	43.35	-1	7,553	-0.01%
2022/03/23	6	43.11	1	43.15	43.00	5	7,577	0.07%
2022/03/21	6	42.83	11	42.85	42.85	-5	7,585	-0.07%
2022/03/18	1.1	42.51	0	0.00	42.45	1.1	7,601	0.01%
2022/03/17	18	42.49	2	42.50	42.60	16	7,608	0.21%
2022/03/16	3	42.12	3	42.02	42.25	0	7,664	0.00%
2022/03/15	1	42.20	9	42.33	42.10	-8	7,758	-0.10%
2022/03/14	0	0.00	21	42.82	43.05	-21	7,849	-0.27%
2022/03/11	12	42.01	0	0.00	42.00	12	8,015	0.15%
2022/03/10	11	42.50	3	42.62	42.45	8	8,067	0.10%
2022/03/09	6	41.88	3	41.80	41.85	3	8,128	0.04%
2022/03/08	9	41.51	11	41.25	41.95	-2	8,125	-0.02%
2022/03/07	25	42.86	3	42.40	41.95	22	8,102	0.27%
2022/03/04	0	0.00	4.1	43.80	43.90	-4.1	8,164	-0.05%
2022/03/03	3	44.15	10	44.00	44.10	-7	8,221	-0.09%
2022/03/02	0	0.00	1	43.60	43.60	-1	8,265	-0.01%
2022/03/01	1	43.85	7	43.85	43.85	-6	8,275	-0.07%
2022/02/25	5.1	43.57	7	43.50	43.50	-2	8,379	-0.02%
2022/02/24	9	42.91	11	43.27	42.75	-2	8,484	-0.02%
2022/02/23	3.1	43.45	9	43.49	43.60	-5.9	8,540	-0.07%
2022/02/22	19	43.36	1	43.10	43.10	18	8,781	0.20%
2022/02/21	6	44.08	1.9	44.02	44.05	4.1	8,895	0.05%
2022/02/18	1	44.00	6.1	44.14	44.15	-5.1	9,131	-0.06%
2022/02/17	9	44.05	19	44.40	44.10	-10	9,325	-0.11%
2022/02/16	15	44.08	9	44.17	43.80	6	9,300	0.06%
2022/02/15	21	42.99	29	43.65	43.55	-8	9,336	-0.09%
2022/02/14	27	43.49	18	43.35	43.30	9	9,283	0.10%
2022/02/11	12.1	44.34	5.1	44.40	44.40	7	9,287	0.08%
2022/02/10	12	44.58	37.2	44.66	44.55	-25.2	9,345	-0.27%
2022/02/09	10.1	44.14	0	0.00	44.15	10.1	9,452	0.11%
2022/02/08	13.1	43.85	12	43.93	43.90	1.1	9,519	0.01%
2022/02/07	63	44.21	18	44.48	44.05	45	9,492	0.47%
2022/01/26	6	44.88	8	45.06	44.80	-2	9,626	-0.02%
2022/01/25	12.5	45.52	9	45.93	45.30	3.5	9,594	0.04%
2022/01/24	17.8	45.49	6	45.83	45.85	11.8	9,536	0.12%
2022/01/21	51	46.31	55.1	46.22	46.10	-4.1	9,462	-0.04%
2022/01/20	18.3	47.01	7.3	47.28	46.70	10.9	9,371	0.12%
2022/01/19	40	47.01	35	47.24	47.20	5	9,285	0.05%
2022/01/18	21	47.33	22.3	47.33	47.05	-1.3	9,156	-0.01%
2022/01/17	14.1	46.35	30.6	46.07	46.90	-16.5	8,785	-0.19%
2022/01/14	34.1	45.12	19	44.82	44.40	15.1	8,478	0.18%
2022/01/13	6	45.21	42	45.13	45.45	-36	8,344	-0.43%
2022/01/12	10	44.02	5	44.01	44.05	5	8,048	0.06%
2022/01/11	4	44.62	2.1	44.67	44.45	2	8,062	0.02%
2022/01/10	15	44.48	0	0.00	44.30	15	8,080	0.19%
2022/01/07	12.3	44.77	19.1	45.10	44.65	-6.9	8,121	-0.08%
2022/01/06	9	44.23	8	44.32	44.25	1	7,967	0.01%
2022/01/05	4.8	44.87	1.1	45.04	44.85	3.8	8,068	0.05%
2022/01/04	1	44.70	15	44.61	44.50	-14	8,123	-0.17%
2022/01/03	8	44.84	12	44.94	44.55	-4	8,241	-0.05%
2021/12/30	2	44.73	1.1	44.85	44.80	0.9	8,248	0.01%
2021/12/29	11.1	44.31	4	44.60	44.55	7.1	8,294	0.09%
2021/12/28	6	44.49	3.1	44.45	44.60	3	8,383	0.04%
2021/12/27	2	44.10	0	0.00	44.10	2	8,461	0.02%
2021/12/24	1.1	43.62	18	43.79	43.80	-16.9	8,583	-0.20%
2021/12/23	29.1	43.44	15	43.86	43.55	14.1	8,691	0.16%
2021/12/22	2.1	43.33	6	43.24	43.20	-3.9	8,729	-0.05%
2021/12/21	5	43.25	0	0.00	43.25	5	8,726	0.06%
2021/12/20	0	43.35	1	43.00	43.20	-1	8,778	-0.01%
2021/12/17	17	43.50	0	0.00	43.40	17	8,825	0.19%
2021/12/16	10	44.10	4	44.24	44.20	6	8,878	0.07%
2021/12/15	4	43.99	4	44.00	43.75	0	8,968	0.00%
2021/12/14	5	43.94	2	44.08	43.70	3	8,976	0.03%
2021/12/13	3	44.55	1	44.45	44.40	2	8,972	0.02%
2021/12/10	6	44.18	4	44.18	44.30	2	9,003	0.02%
2021/12/09	3	44.63	6	44.84	44.40	-3	8,952	-0.03%
2021/12/08	3	45.18	17	45.51	45.05	-14	8,880	-0.16%
2021/12/07	11	45.21	23	45.43	45.45	-12	8,841	-0.14%
2021/12/06	5	44.45	9	44.48	44.95	-4	8,837	-0.05%
2021/12/03	7	44.17	11.1	44.26	44.40	-4	8,939	-0.05%
2021/12/02	2	43.95	18	43.70	43.70	-16	8,947	-0.18%
2021/12/01	17.1	43.89	3	43.75	43.95	14.1	9,079	0.16%
2021/11/30	1.1	43.15	253	43.35	43.60	-252	9,205	-2.74%	大賣/鉅額交易
2021/11/29	5	42.04	5.1	42.39	42.50	-0.1	9,143	0.00%
2021/11/26	3	42.15	13	42.42	42.05	-10	9,212	-0.11%
2021/11/25	1	42.90	0	0.00	42.95	1	9,266	0.01%
2021/11/24	19.1	42.92	5	42.60	42.70	14.1	9,364	0.15%
2021/11/23	12	42.50	20	42.94	43.50	-8	9,533	-0.08%
2021/11/22	58	43.69	34	43.42	43.35	24	9,606	0.25%
2021/11/19	36	44.27	44.1	44.23	43.90	-8.1	9,575	-0.08%
2021/11/18	107	43.59	71	43.46	43.45	36	9,504	0.38%	大買/
2021/11/17	52	43.42	44.1	43.67	43.70	7.9	9,519	0.08%
2021/11/16	49	42.66	62	42.65	42.70	-13	9,470	-0.14%
2021/11/15	4	42.20	107	42.25	42.15	-103	9,658	-1.07%	大賣/鉅額交易
2021/11/12	15	42.07	2.2	42.18	42.10	12.8	9,883	0.13%
2021/11/11	3	41.68	1	41.55	41.55	2	9,948	0.02%
2021/11/10	5	41.67	27	41.74	41.95	-22	10,023	-0.22%
2021/11/09	124.1	41.93	13	41.77	41.85	111.1	10,240	1.08%	大買/鉅額交易
2021/11/08	29	42.25	40	42.04	41.95	-11	10,328	-0.11%
2021/11/05	176.1	41.16	45.2	41.69	41.70	130.8	10,385	1.26%	大買/鉅額交易
2021/11/04	4	40.88	9	40.77	40.80	-5	10,453	-0.05%
2021/11/03	86	40.59	36	41.41	40.40	50	10,693	0.47%
2021/11/02	25	39.79	25	39.90	39.80	0	11,144	0.00%
2021/11/01	4	39.85	1.1	39.90	40.10	2.9	11,539	0.03%
2021/10/29	4	39.96	0.3	40.02	39.75	3.7	11,778	0.03%
2021/10/28	2	40.23	4.2	40.23	40.40	-2.2	12,145	-0.02%
2021/10/27	2	39.73	28.1	39.55	39.85	-26.1	12,199	-0.21%
2021/10/26	7	39.44	107.1	39.43	39.55	-100.1	12,337	-0.81%	大賣/
2021/10/25	2	39.15	0.2	39.18	39.15	1.8	12,350	0.01%
2021/10/22	1	38.95	2.1	39.15	39.05	-1.1	12,519	-0.01%
2021/10/21	26.1	38.70	25	38.86	38.55	1.1	12,623	0.01%
2021/10/20	2.1	38.98	1	39.30	38.90	1.1	12,654	0.01%
2021/10/19	12.2	38.93	4.1	38.94	39.05	8.1	13,078	0.06%
2021/10/18	21	38.12	26.4	38.27	38.35	-5.4	13,627	-0.04%
2021/10/15	7.5	37.91	9.4	38.01	38.10	-1.9	13,738	-0.01%
2021/10/14	12.1	36.66	2.6	36.77	37.00	9.4	13,781	0.07%
2021/10/13	6.1	37.52	25	37.05	36.80	-18.9	13,838	-0.14%
2021/10/12	10.1	38.00	155	37.86	37.80	-145	13,899	-1.04%	大賣/鉅額交易
2021/10/08	29	39.55	4.3	39.38	38.70	24.8	13,892	0.18%
2021/10/07	3.6	40.05	8	40.12	40.10	-4.4	14,076	-0.03%
2021/10/06	25	39.69	17.2	39.99	39.40	7.8	14,217	0.06%
2021/10/05	11.3	38.13	9.2	38.58	39.25	2.2	14,173	0.02%
2021/10/04	9.1	39.53	4.1	40.10	39.35	5	14,136	0.04%
2021/10/01	23	39.74	19.7	39.66	39.65	3.3	14,055	0.02%
2021/09/30	8	40.47	1	40.40	40.95	7	14,001	0.05%
2021/09/29	10.1	40.88	100	40.98	40.80	-89.9	13,955	-0.64%
2021/09/28	22.1	41.50	0.1	41.90	41.70	22	13,913	0.16%
2021/09/27	123.1	42.24	0.1	42.65	42.00	123.1	13,964	0.88%	大買/鉅額交易
2021/09/24	4	42.68	1.1	42.85	42.55	2.9	14,118	0.02%
2021/09/23	3.1	42.89	103	43.33	42.50	-99.9	14,522	-0.69%	大賣/
2021/09/22	14.1	42.08	0.2	42.82	42.00	13.8	14,621	0.09%
2021/09/17	2	43.17	2	43.23	43.20	0	14,532	0.00%
2021/09/16	1	43.35	0	0.00	43.30	1	14,546	0.01%
2021/09/15	11	43.31	101	43.90	43.30	-90	14,604	-0.62%	大賣/
2021/09/14	1.1	43.92	11.1	44.11	43.80	-10	14,696	-0.07%
2021/09/13	11	44.53	15.1	44.37	44.20	-4.1	14,719	-0.03%
2021/09/10	13.1	44.05	13	44.19	44.85	0	14,779	0.00%
2021/09/09	7	43.78	4	43.70	43.80	3	14,891	0.02%
2021/09/08	20.2	44.16	8	44.22	43.65	12.2	14,809	0.08%
2021/09/07	6	45.38	7	45.58	45.35	-1	14,746	-0.01%
2021/09/06	11	46.10	25	46.18	45.75	-14	14,931	-0.09%
2021/09/03	5.1	46.34	4.1	46.29	46.40	1	14,894	0.01%
2021/09/02	7.1	45.65	14	45.73	45.00	-6.9	14,901	-0.05%
2021/09/01	16	45.86	14	46.14	46.40	2	15,023	0.01%
2021/08/31	31	45.11	8	45.14	45.60	23	15,439	0.15%
2021/08/30	35	45.86	49	45.79	45.75	-14	16,206	-0.09%
2021/08/27	37	45.85	142	45.57	45.65	-105	16,528	-0.64%	大賣/鉅額交易
2021/08/26	158	44.98	109	45.13	45.15	49	16,705	0.29%	大買/大賣/
2021/08/25	25	43.88	9	43.74	44.10	16	16,597	0.10%
2021/08/24	10.1	42.99	23	42.96	43.55	-13	16,622	-0.08%
2021/08/23	9	42.60	7.1	42.54	42.70	1.9	16,568	0.01%
2021/08/20	5.1	41.28	5.1	41.50	41.50	0	16,508	0.00%
2021/08/19	153.4	41.00	2	41.50	40.70	151.4	16,358	0.93%	大買/鉅額交易
2021/08/18	11.1	43.71	37	44.31	45.00	-26	16,058	-0.16%
2021/08/17	25	44.03	8	44.06	43.20	17	15,951	0.11%
2021/08/16	5	44.81	6	45.04	44.70	-1	15,867	-0.01%
2021/08/13	32	45.84	10	45.69	45.00	22	15,826	0.14%
2021/08/12	30	47.88	7	47.84	47.80	23	15,645	0.15%
2021/08/11	20	48.00	11	47.80	48.00	9	15,673	0.06%
2021/08/10	14	47.87	20.1	47.96	47.85	-6	15,655	-0.04%
2021/08/09	402	49.93	34	48.82	48.55	368	15,611	2.36%	大買/鉅額交易
2021/08/06	41	50.58	34	50.72	50.30	7	15,392	0.05%
2021/08/05	37	49.23	83	48.37	49.90	-46	14,917	-0.31%
2021/08/04	73	48.25	145	48.22	48.20	-72	14,926	-0.48%	大賣/
2021/08/03	31.1	48.19	17	48.44	48.00	14.1	14,942	0.09%
2021/08/02	107	46.99	26	47.34	46.95	81	14,837	0.55%	大買/
2021/07/30	5	46.95	108.2	47.33	46.40	-103.2	14,908	-0.69%	大賣/鉅額交易
2021/07/29	11	45.44	1	46.05	45.95	10	14,939	0.07%
2021/07/28	12	45.53	11	45.25	45.50	1	15,218	0.01%
2021/07/27	14	47.40	5	47.16	46.85	9	15,622	0.06%
2021/07/26	16	47.42	27	47.47	47.50	-11	15,735	-0.07%
2021/07/23	104	47.17	19	47.37	46.75	85	16,097	0.53%	大買/
2021/07/22	30	47.07	44.4	47.13	47.95	-14.4	16,173	-0.09%
2021/07/21	17	45.43	13.2	45.42	45.30	3.8	15,801	0.02%
2021/07/20	3	44.97	5	45.28	45.00	-2	16,259	-0.01%
2021/07/19	12	45.75	10	45.65	45.50	2	16,640	0.01%
2021/07/16	9	45.31	74	45.61	45.40	-65	16,877	-0.39%
2021/07/15	9	44.89	1	44.60	44.90	8	16,870	0.05%
2021/07/14	101	45.15	19	45.42	44.65	82	16,873	0.49%	大買/
2021/07/13	11	44.70	13	43.83	43.80	-2	16,669	-0.01%
2021/07/12	5	44.09	3	44.17	44.40	2	16,762	0.01%
2021/07/09	2	43.90	5	43.89	43.60	-3	17,134	-0.02%
2021/07/08	3	44.17	7	44.01	43.70	-4	17,389	-0.02%
2021/07/07	3	43.93	6	44.24	44.00	-3	17,613	-0.02%
2021/07/06	2	44.38	4	44.46	44.40	-2	17,740	-0.01%
2021/07/05	1	44.20	8	44.13	44.35	-7	18,039	-0.04%
2021/07/02	20	43.49	17	43.43	43.60	3	18,269	0.02%
2021/07/01	12	44.02	19	44.11	43.85	-7	18,418	-0.04%
2021/06/30	37.2	43.79	278.6	44.52	44.90	-241.4	18,515	-1.30%	大賣/鉅額交易
2021/06/29	0.1	43.10	9	42.86	42.70	-8.9	18,224	-0.05%
2021/06/28	204	42.25	4	42.11	42.25	200	18,307	1.09%	大買/鉅額交易
2021/06/25	13	42.55	2	42.25	42.15	11	18,503	0.06%
2021/06/24	26	42.90	14	42.73	42.40	12	18,544	0.06%
2021/06/23	1	42.30	27	42.46	42.90	-26	18,583	-0.14%
2021/06/22	3	41.70	14	41.96	41.50	-11	18,627	-0.06%
2021/06/21	39	41.80	5	41.77	41.50	34	18,935	0.18%
2021/06/18	20	42.97	14	42.91	42.25	6	19,272	0.03%
2021/06/17	2	42.80	25	42.54	43.15	-23	19,283	-0.12%
2021/06/16	1	42.20	3	42.20	42.10	-2	19,353	-0.01%
2021/06/15	70.6	42.28	109	41.93	42.25	-38.4	19,551	-0.20%	大賣/
2021/06/11	14	42.85	23	42.45	42.90	-9	19,508	-0.05%
2021/06/09	18.1	41.94	26	41.97	41.75	-7.9	19,931	-0.04%
2021/06/08	90	41.52	13.2	41.77	42.15	76.8	19,895	0.39%
2021/06/07	55.4	41.07	96.5	41.87	42.50	-41.1	19,582	-0.21%
2021/06/04	34	41.63	51	41.48	41.70	-17	18,871	-0.09%
2021/06/03	131.5	41.93	95.3	41.96	42.20	36.2	18,658	0.19%	大買/
2021/06/02	16	43.36	10	43.36	43.20	6	18,344	0.03%
2021/06/01	8	44.01	7	44.11	43.75	1	18,349	0.01%
2021/05/31	9.2	43.02	12	43.10	43.20	-2.8	18,448	-0.02%
2021/05/28	9	42.71	10	42.69	42.75	-1	18,646	-0.01%
2021/05/27	3	41.97	1	42.00	41.80	2	18,853	0.01%
2021/05/26	9	42.27	21	42.13	42.00	-12	19,296	-0.06%
2021/05/25	26.9	41.93	10	41.90	42.05	16.9	19,952	0.08%
2021/05/24	6.1	40.34	0	0.00	40.65	6.1	20,057	0.03%
2021/05/21	3	40.42	3	40.40	40.40	0	20,314	0.00%
2021/05/20	3	40.67	3	40.77	40.20	0	20,574	0.00%
2021/05/19	19.5	41.14	23	41.15	41.30	-3.5	20,746	-0.02%
2021/05/18	25	41.92	35	41.70	42.15	-10	20,833	-0.05%
2021/05/17	51	39.86	116	39.19	39.45	-65	21,273	-0.31%	大賣/
2021/05/14	12	43.00	36.1	42.49	42.25	-24.1	21,595	-0.11%
2021/05/13	24.1	42.61	34	42.38	42.05	-9.9	21,551	-0.05%
2021/05/12	37.2	42.60	44	42.22	42.95	-6.9	21,471	-0.03%
2021/05/11	14	46.63	64.5	45.90	45.80	-50.5	21,214	-0.24%
2021/05/10	28	48.46	27	47.82	47.50	1	21,168	0.00%
2021/05/07	16	47.33	15	47.14	47.45	1	21,180	0.00%
2021/05/06	35.2	46.36	25	46.07	45.90	10.1	21,406	0.05%
2021/05/05	35	47.86	43.1	47.46	46.50	-8.1	21,485	-0.04%
2021/05/04	26.1	47.57	40.1	47.26	48.15	-14	21,815	-0.06%
2021/05/03	38.5	49.53	25	49.85	49.00	13.5	22,292	0.06%
2021/04/29	84.3	50.43	89.5	50.49	49.50	-5.2	23,405	-0.02%
2021/04/28	110.5	49.54	94	49.46	49.10	16.4	24,532	0.07%	大買/
2021/04/27	51	47.81	165	47.72	48.20	-114	25,227	-0.45%	大賣/鉅額交易
2021/04/26	205.4	47.60	79	47.57	48.30	126.4	26,626	0.47%	大買/鉅額交易
2021/04/23	27	44.83	33.3	44.93	45.35	-6.3	26,528	-0.02%
2021/04/22	67.3	44.73	67.2	44.50	43.30	0.1	26,358	0.00%
2021/04/21	8.4	44.13	22.3	44.16	44.25	-13.9	26,227	-0.05%
2021/04/20	13	43.99	16	44.11	43.90	-3	26,415	-0.01%
2021/04/19	31	43.65	8	43.79	43.65	23	26,773	0.09%
2021/04/16	24	43.90	33.1	44.43	44.15	-9	26,857	-0.03%
2021/04/15	27	43.49	50.7	43.52	44.20	-23.7	26,749	-0.09%
2021/04/14	32.1	41.26	31.7	41.56	42.20	0.4	26,563	0.00%
2021/04/13	40.1	42.80	34.5	42.73	42.15	5.6	26,563	0.02%
2021/04/12	23.1	43.61	36.2	43.77	43.30	-13.1	26,408	-0.05%
2021/04/09	52.2	44.29	37.1	44.45	44.05	15.1	26,281	0.06%
2021/04/08	30.8	43.10	55.1	43.18	43.45	-24.3	25,988	-0.09%
2021/04/07	32	42.19	34	42.36	42.65	-2	25,720	-0.01%
2021/04/06	37.6	42.28	37.1	42.49	42.10	0.4	25,599	0.00%
2021/04/01	12	41.82	31	41.79	41.80	-19	25,473	-0.07%
2021/03/31	48.2	41.73	50	41.65	41.20	-1.8	25,433	-0.01%
2021/03/30	21	41.47	11	41.40	41.55	10	25,216	0.04%
2021/03/29	14	41.11	16	41.04	41.05	-2	25,118	-0.01%
2021/03/26	17.1	40.84	48	40.92	40.90	-30.9	25,136	-0.12%
2021/03/25	45	40.60	5	40.83	40.65	40	25,178	0.16%
2021/03/24	52.5	41.06	21.1	41.32	40.95	31.5	25,342	0.12%
2021/03/23	21	41.50	97.3	40.98	41.75	-76.3	25,030	-0.30%
2021/03/22	14	40.13	10	40.37	40.70	4	24,663	0.02%
2021/03/19	91	40.67	39.1	40.71	40.75	52	24,615	0.21%
2021/03/18	16	41.20	109	41.14	41.25	-93	24,511	-0.38%	大賣/
2021/03/17	9	40.74	41.1	40.97	40.80	-32.1	24,440	-0.13%
2021/03/16	21.2	40.85	69.1	40.89	40.85	-47.9	24,448	-0.20%
2021/03/15	32.1	40.61	61	40.68	40.45	-28.9	24,404	-0.12%
2021/03/12	89.1	40.09	50	40.29	39.90	39.1	24,207	0.16%
2021/03/11	29	39.89	85	40.06	40.05	-56	24,412	-0.23%
2021/03/10	17	39.33	37	39.39	39.55	-20	24,513	-0.08%
2021/03/09	51	38.59	87.2	38.85	39.20	-36.2	24,606	-0.15%
2021/03/08	11	38.70	13.1	38.60	38.30	-2.1	24,552	-0.01%
2021/03/05	87.1	38.01	6	38.09	38.35	81.1	24,623	0.33%
2021/03/04	37	38.66	12	38.65	38.60	25	24,985	0.10%
2021/03/03	25.2	39.23	33	39.15	39.25	-7.8	25,092	-0.03%
2021/03/02	14	40.25	27	40.38	39.80	-13	24,993	-0.05%
2021/02/26	173	40.01	31.1	40.03	39.80	141.9	24,837	0.57%	大買/鉅額交易
2021/02/25	119.1	40.05	160.1	40.12	40.90	-41	24,744	-0.17%	大買/大賣/
2021/02/24	19	39.50	15	39.53	39.00	4	24,510	0.02%
2021/02/23	31.1	39.23	49	39.09	39.25	-17.9	24,294	-0.07%
2021/02/22	47	40.14	26	40.08	40.10	21	24,004	0.09%
2021/02/19	24	39.84	36.1	39.81	40.35	-12.1	23,748	-0.05%
2021/02/18	17	40.22	42.1	40.15	40.20	-25.1	23,590	-0.11%
2021/02/17	89	40.06	103.3	40.02	40.00	-14.3	23,461	-0.06%	大賣/
2021/02/05	85.2	37.97	140.4	38.12	38.50	-55.2	22,871	-0.24%	大賣/
2021/02/04	5	36.83	6	36.89	36.75	-1	22,454	0.00%
2021/02/03	47.3	37.16	58	37.23	37.10	-10.7	22,491	-0.05%
2021/02/02	27.4	37.58	28	37.72	37.80	-0.6	22,519	0.00%
2021/02/01	55.2	36.69	50	36.77	37.15	5.2	22,540	0.02%
2021/01/29	61.4	37.82	30	37.60	37.00	31.4	22,711	0.14%
2021/01/28	61.1	38.08	106	38.03	38.40	-44.9	22,829	-0.20%	大賣/
2021/01/27	70.2	39.06	51	39.04	39.10	19.2	22,665	0.08%
2021/01/26	40.5	40.02	92.1	39.86	39.15	-51.6	22,378	-0.23%
2021/01/25	94.3	40.90	57	40.72	40.75	37.3	21,777	0.17%
2021/01/22	131.6	40.61	159.4	40.35	41.20	-27.9	20,793	-0.13%	大買/大賣/
2021/01/21	212.3	39.73	269.3	39.73	39.00	-57.1	19,476	-0.29%	大買/大賣/
2021/01/20	168.3	38.86	98	38.81	39.00	70.3	17,878	0.39%	大買/
2021/01/19	131.4	38.78	99.6	38.72	38.30	31.8	16,726	0.19%	大買/
2021/01/18	30	36.41	102.4	36.62	37.00	-72.4	15,165	-0.48%	大賣/
2021/01/15	11.3	36.43	34	36.21	36.20	-22.7	14,684	-0.15%
2021/01/14	32.1	36.49	9	36.52	36.40	23.1	14,456	0.16%
2021/01/13	24.2	36.29	47.2	36.19	36.40	-23	14,276	-0.16%
2021/01/12	17.6	36.40	24	36.21	35.75	-6.4	14,089	-0.05%
2021/01/11	25	35.76	30	35.83	35.95	-5	13,640	-0.04%
2021/01/08	14.2	35.38	28	35.51	35.50	-13.8	13,447	-0.10%
2021/01/07	19.3	35.31	30	35.50	35.15	-10.7	13,289	-0.08%
2021/01/06	33	35.06	16	35.13	34.70	17	13,069	0.13%
2021/01/05	7.1	35.07	29.2	34.92	35.10	-22.1	12,805	-0.17%
2021/01/04	4.1	34.97	13.2	34.92	34.95	-9.1	12,759	-0.07%
2020/12/31	9	34.78	7	34.79	34.75	2	12,874	0.02%
2020/12/30	7	34.56	1	34.60	34.60	6	12,910	0.05%
2020/12/29	12	34.50	23	34.51	34.45	-11	12,952	-0.08%
2020/12/28	33	35.05	12.1	35.02	35.00	20.9	12,848	0.16%
2020/12/25	13	34.36	30	34.35	34.60	-17	12,663	-0.13%
2020/12/24	26	33.89	7	33.94	33.70	19	12,555	0.15%
2020/12/23	11	33.77	3	33.73	33.55	8	12,588	0.06%
2020/12/22	15	34.18	14	33.99	33.65	1	12,649	0.01%
2020/12/21	12	34.00	10	33.78	34.20	2	12,726	0.02%
2020/12/18	30.2	34.09	23	33.95	34.00	7.2	12,805	0.06%
2020/12/17	11	34.74	10.1	34.85	34.75	0.9	12,668	0.01%
2020/12/16	10.1	35.10	17	35.15	35.05	-6.9	12,833	-0.05%
2020/12/15	23	35.04	9	34.77	34.70	14	12,832	0.11%
2020/12/14	0	0.00	13	35.30	35.45	-13	12,820	-0.10%
2020/12/11	30	35.36	44	35.03	35.35	-14	12,896	-0.11%
2020/12/10	15	35.90	44.1	36.02	35.80	-29.1	12,876	-0.23%
2020/12/09	13	36.24	32	36.23	36.15	-19	12,761	-0.15%
2020/12/08	9	35.89	35	35.92	35.95	-26	12,630	-0.21%
2020/12/07	65.2	35.89	37.5	35.74	35.95	27.7	12,526	0.22%
2020/12/04	22.3	35.43	95	35.38	35.60	-72.8	12,223	-0.60%
2020/12/03	22	35.09	52	34.90	34.90	-30	12,006	-0.25%
2020/12/02	13	35.47	19	35.51	35.45	-6	11,920	-0.05%
2020/12/01	16	35.37	14.1	35.23	35.55	1.9	11,908	0.02%
2020/11/30	44.1	35.60	114	35.56	35.40	-69.9	11,948	-0.59%	大賣/
2020/11/27	62	34.74	87	34.78	34.90	-25	11,625	-0.22%
2020/11/26	10	34.12	17	34.12	34.20	-7	11,479	-0.06%
2020/11/25	51	33.89	33	33.89	33.70	18	11,463	0.16%
2020/11/24	33.4	34.06	33	33.94	33.90	0.4	11,362	0.00%
2020/11/23	23.2	33.61	60	33.62	33.90	-36.8	11,211	-0.33%
2020/11/20	8	32.25	4	32.38	32.50	4	10,919	0.04%
2020/11/19	2	32.53	5	32.55	32.35	-3	11,033	-0.03%
2020/11/18	11	32.50	5	32.40	32.50	6	11,313	0.05%
2020/11/17	29	32.73	15	32.77	32.55	14	11,495	0.12%
2020/11/16	19	32.48	17	32.43	32.50	2	11,895	0.02%
2020/11/13	11	32.15	8.2	32.10	32.15	2.8	12,379	0.02%
2020/11/12	28	32.26	38	32.36	32.15	-10	12,988	-0.08%
2020/11/11	4	32.35	12	32.35	32.35	-8	13,149	-0.06%
2020/11/10	2	32.00	19	31.97	32.15	-17	13,325	-0.13%
2020/11/09	20	31.86	77	31.94	31.95	-57	13,382	-0.43%
2020/11/06	44.4	31.98	35	31.70	31.85	9.4	13,464	0.07%
2020/11/05	51.6	31.52	40	31.59	31.90	11.6	13,345	0.09%
2020/11/04	3	31.23	99	30.75	31.05	-96	13,603	-0.71%
2020/11/02	7	29.93	8	29.95	30.05	-1	13,987	-0.01%
2020/10/30	16	30.10	10	29.95	29.95	6	14,481	0.04%
2020/10/29	26.2	30.14	2	30.13	30.25	24.2	14,728	0.16%
2020/10/28	9	30.39	14	30.39	30.40	-5	14,909	-0.03%
2020/10/27	16	30.33	1	30.45	30.35	15	14,987	0.10%
2020/10/26	22	30.76	1	30.75	30.70	21	15,067	0.14%
2020/10/23	6	31.01	1	31.10	31.10	5	15,148	0.03%
2020/10/22	2	30.75	2	30.85	31.15	0	15,527	0.00%
2020/10/21	21	31.05	1	30.90	30.90	20	15,985	0.13%
2020/10/20	38	31.07	26	31.02	30.95	12	17,034	0.07%
2020/10/16	6	30.44	59	30.60	30.30	-53	17,469	-0.30%
2020/10/15	1	30.60	4	30.46	30.55	-3	17,755	-0.02%
2020/10/13	3	30.23	0	0.00	30.25	3	18,542	0.02%
2020/10/12	0	0.00	1	30.65	30.75	-1	18,762	-0.01%
2020/10/08	1	30.75	23	30.49	30.75	-22	19,022	-0.12%
2020/10/07	17	30.15	10	30.20	30.10	7	19,347	0.04%
2020/10/06	5	30.58	0	0.00	30.45	5	19,785	0.03%
2020/10/05	10	30.48	8	30.65	30.60	2	20,402	0.01%
2020/09/29	18	30.44	3	30.70	30.40	15	21,714	0.07%
2020/09/28	9	30.79	1	30.65	30.65	8	22,459	0.04%
2020/09/25	2	29.90	30	30.23	30.50	-28	22,848	-0.12%
2020/09/24	49	29.89	22	30.03	29.90	27	23,350	0.12%
2020/09/23	58	29.82	12	29.95	29.75	46	23,442	0.20%
2020/09/22	13	30.07	16	30.09	30.15	-3	23,641	-0.01%
2020/09/21	26	30.63	6	30.70	30.50	20	23,774	0.08%
2020/09/18	9	31.01	1	30.90	31.30	8	23,915	0.03%
2020/09/17	13	31.10	6	30.98	30.95	7	24,212	0.03%
2020/09/16	27	31.51	12	31.63	31.35	15	24,334	0.06%
2020/09/15	5	31.51	23	31.39	31.55	-18	24,501	-0.07%
2020/09/14	0	0.00	5	30.92	31.00	-5	24,573	-0.02%
2020/09/11	21	30.59	13	30.55	30.55	8	24,651	0.03%
2020/09/10	18	30.90	1	31.10	30.80	17	24,819	0.07%
2020/09/09	11	30.89	23	30.97	31.20	-12	24,847	-0.05%
2020/09/08	21	31.43	61	31.46	31.25	-40	24,910	-0.16%
2020/09/07	62	31.18	6	31.17	31.40	56	25,052	0.22%
2020/09/04	23	30.75	12	30.68	31.15	11	25,386	0.04%
2020/09/03	25	31.18	4	31.14	30.95	21	25,410	0.08%
2020/09/02	10	31.02	12	30.95	31.00	-2	25,443	-0.01%
2020/09/01	17	31.03	3	31.07	31.05	14	25,904	0.05%
2020/08/31	14	31.48	6	31.53	31.20	8	26,062	0.03%
2020/08/28	7	31.32	6	31.31	31.50	1	26,190	0.00%
2020/08/27	27	31.48	7	31.45	31.45	20	26,469	0.08%
2020/08/26	27	31.18	14	31.23	31.20	13	26,542	0.05%
2020/08/25	29	31.36	8	31.36	31.40	21	26,703	0.08%
2020/08/24	42	31.04	22	31.29	31.20	20	26,925	0.07%
2020/08/21	29	31.91	8	31.86	31.75	21	26,990	0.08%
2020/08/20	64	31.63	75	31.67	31.45	-11	27,007	-0.04%
2020/08/19	134	33.49	137	33.70	32.95	-3	26,698	-0.01%	大買/大賣/
2020/08/18	124	34.73	75	34.71	34.45	49	26,324	0.19%	大買/
2020/08/17	43	36.14	47	36.06	36.10	-4	25,978	-0.02%
2020/08/14	43	35.82	23	35.92	35.80	20	26,415	0.08%
2020/08/13	24	35.40	8	35.34	35.50	16	26,689	0.06%
2020/08/12	6	35.61	93	35.69	35.80	-87	27,090	-0.32%
2020/08/11	97	35.66	113	35.72	35.65	-16	27,517	-0.06%	大賣/
2020/08/10	173	35.68	252	35.72	35.60	-79	27,336	-0.29%	大買/大賣/
2020/08/07	101	34.63	79	34.64	34.45	22	26,705	0.08%	大買/
2020/08/06	58	35.29	61	35.21	35.05	-3	26,470	-0.01%
2020/08/05	91	35.69	37	35.78	35.70	54	26,228	0.21%
2020/08/04	29	35.30	23	35.44	35.30	6	25,837	0.02%
2020/08/03	21	35.42	26	35.53	35.45	-5	25,591	-0.02%
2020/07/31	36	35.35	22	35.53	35.50	14	25,546	0.05%
2020/07/30	26	35.08	17	35.27	35.40	9	25,524	0.04%
2020/07/29	24	34.92	28	35.14	34.85	-4	25,463	-0.02%
2020/07/28	60	35.41	30	35.36	34.80	30	25,424	0.12%
2020/07/27	95	35.92	135	35.89	35.50	-40	25,129	-0.16%	大賣/
2020/07/24	152	37.01	85	36.89	36.75	67	24,616	0.27%	大買/
2020/07/23	79	36.02	129	36.09	36.45	-50	23,603	-0.21%	大賣/
2020/07/22	11	35.43	21	35.50	35.40	-10	23,364	-0.04%
2020/07/21	48	35.23	51	35.41	35.45	-3	23,312	-0.01%
2020/07/20	208	35.20	136	35.29	35.20	72	23,054	0.31%	大買/大賣/
2020/07/17	89	34.78	56	34.96	34.85	33	22,764	0.14%
2020/07/16	47	34.51	11	34.87	34.35	36	22,537	0.16%
2020/07/15	80	34.54	20	34.89	34.10	60	22,390	0.27%
2020/07/14	122	35.20	76.1	35.00	34.75	46	22,462	0.20%	大買/
2020/07/13	112	36.16	21	36.07	36.20	91	22,342	0.41%	大買/
2020/07/10	62	38.86	60	38.93	38.55	2	21,933	0.01%
2020/07/09	43.1	39.34	60	39.49	39.55	-17	21,360	-0.08%
2020/07/08	50	38.81	84	38.85	38.95	-34	20,751	-0.16%
2020/07/07	72	37.66	86	37.54	37.80	-14	20,191	-0.07%
2020/07/06	33	36.59	107	36.62	37.10	-74	19,615	-0.38%	大賣/
2020/07/03	146	36.06	127	36.17	36.20	19	19,391	0.10%	大買/大賣/
2020/07/02	16.5	34.91	33	34.93	35.40	-16.5	18,865	-0.09%
2020/07/01	59.5	34.77	57	34.95	34.95	2.5	18,685	0.01%
2020/06/30	27	33.97	63	33.93	34.35	-36	18,284	-0.20%
2020/06/29	52	33.53	30	33.44	33.40	22	18,042	0.12%
2020/06/24	42	33.70	21	33.66	33.60	21	17,739	0.12%
2020/06/23	14	33.19	4	33.00	33.05	10	17,578	0.06%
2020/06/22	39	33.45	20	33.55	33.00	19	17,549	0.11%
2020/06/19	0	0.00	83	33.00	33.20	-83	17,450	-0.48%
2020/06/18	12	32.83	17	32.84	32.75	-5	17,281	-0.03%
2020/06/17	20	32.70	45	32.88	32.75	-25	17,190	-0.15%
2020/06/16	1	32.35	34	32.37	32.45	-33	17,090	-0.19%
2020/06/15	22	31.95	63	31.83	31.70	-41	17,141	-0.24%
2020/06/12	25	31.22	61	31.32	32.00	-36	17,190	-0.21%
2020/06/11	227	32.72	431	32.49	31.80	-204	17,165	-1.19%	大買/大賣/鉅額交易
2020/06/10	14	32.70	14	32.66	32.90	0	16,898	0.00%
2020/06/09	53	32.76	34	32.71	32.75	19	16,955	0.11%
2020/06/08	170	32.89	168	32.84	33.00	2	16,831	0.01%	大買/大賣/
2020/06/05	31	31.82	36	31.91	31.95	-5	16,275	-0.03%
2020/06/04	294	31.65	26	31.33	31.40	268	16,016	1.67%	大買/鉅額交易
2020/06/03	59	31.48	53	31.47	31.60	6	15,811	0.04%
2020/06/02	68	31.00	61	31.07	31.10	7	15,566	0.04%
2020/06/01	22	30.63	9	30.47	30.95	13	15,282	0.09%
2020/05/29	41	30.21	21	30.18	30.10	20	14,964	0.13%
2020/05/28	132	30.78	11	30.73	30.50	121	14,601	0.83%	大買/鉅額交易
2020/05/27	24	30.99	10	30.94	30.80	14	14,289	0.10%
2020/05/26	25	31.17	23	31.35	31.10	2	14,077	0.01%
2020/05/25	38	31.01	30	31.19	31.10	8	13,902	0.06%
2020/05/22	84	31.81	45	31.73	31.60	39	13,677	0.29%
2020/05/21	153	31.66	76	31.59	32.30	77	13,382	0.58%	大買/
2020/05/20	104	30.52	49	30.46	30.30	55	12,664	0.43%	大買/
2020/05/19	100	31.18	40	31.46	31.05	60	12,050	0.50%
2020/05/18	186	32.63	24	33.39	32.00	162	11,427	1.42%	大買/鉅額交易
2020/05/15	4	35.63	8	35.56	35.55	-4	10,824	-0.04%
2020/05/14	4	36.25	0	0.00	36.10	4	10,801	0.04%
2020/05/13	1	36.80	1	36.60	36.60	0	10,756	0.00%
2020/05/12	24	36.48	31	36.59	36.20	-7	10,793	-0.06%
2020/05/11	50	36.83	100	36.95	36.45	-50	10,845	-0.46%
2020/05/08	11	36.32	13	36.51	36.35	-2	10,877	-0.02%
2020/05/07	69	36.38	82	36.38	36.35	-13	10,842	-0.12%
2020/05/06	35	35.87	24	36.04	35.95	11	10,798	0.10%
2020/05/05	37	35.36	23	35.67	35.95	14	10,911	0.13%
2020/05/04	19	35.09	10	35.05	35.20	9	10,893	0.08%
2020/04/30	16	36.02	17	36.03	36.00	-1	10,868	-0.01%
2020/04/29	9	35.78	4	35.79	35.75	5	10,992	0.05%
2020/04/28	18	35.98	4	36.00	35.80	14	11,119	0.13%
2020/04/27	12	35.60	57	35.55	36.10	-45	11,323	-0.40%
2020/04/24	32	34.66	23	34.81	35.20	9	11,175	0.08%
2020/04/23	160	34.29	9	34.37	34.30	151	11,166	1.35%	大買/鉅額交易
2020/04/22	2	33.70	80	33.54	34.35	-78	11,144	-0.70%
2020/04/21	45	34.49	12	34.65	34.00	33	11,148	0.30%
2020/04/20	63	35.49	5	35.33	35.35	58	10,982	0.53%
2020/04/17	70	36.80	44	36.13	35.60	26	10,875	0.24%
2020/04/16	46	36.06	262	35.85	36.35	-216	10,509	-2.06%	大賣/鉅額交易
2020/04/15	9.2	34.48	64	34.48	34.85	-54.8	10,192	-0.54%
2020/04/14	63	33.96	4	33.98	34.15	59	10,156	0.58%
2020/04/13	3	33.60	7	33.30	33.50	-4	10,200	-0.04%
2020/04/10	17	33.69	5	33.95	33.50	12	10,410	0.12%
2020/04/09	21	33.60	28	33.73	33.50	-7	10,635	-0.07%
2020/04/08	121	32.78	73	32.68	33.05	48	10,533	0.46%	大買/
2020/04/07	9	30.77	5	31.34	31.65	4	10,277	0.04%
2020/04/06	7	30.23	0	0.00	30.15	7	10,176	0.07%
2020/04/01	0	0.00	1	30.15	30.15	-1	10,073	-0.01%
2020/03/31	12	30.23	5	30.20	30.25	7	10,087	0.07%
2020/03/30	9	30.19	2	29.98	30.40	7	9,989	0.07%
2020/03/27	35	31.71	0	0.00	31.00	35	10,056	0.35%
2020/03/26	11	32.18	31	31.72	32.10	-20	9,983	-0.20%
2020/03/25	50	31.33	29	31.36	30.90	21	9,907	0.21%
2020/03/24	23	30.89	16	31.04	30.85	7	9,732	0.07%
2020/03/23	3	29.95	12	30.14	29.60	-9	9,692	-0.09%
2020/03/20	72	31.68	68	31.49	30.70	4	9,722	0.04%
2020/03/19	31	29.95	32	29.68	29.60	-1	9,644	-0.01%
2020/03/18	5	30.71	4	31.20	30.90	1	9,705	0.01%
2020/03/17	7	30.06	2	30.55	30.00	5	9,597	0.05%
2020/03/16	64	31.10	62	31.42	30.50	2	9,450	0.02%
2020/03/13	58	29.98	45	30.71	30.40	13	9,297	0.14%
2020/03/12	60	31.54	54	31.64	31.10	6	9,202	0.07%
2020/03/11	10	33.54	19	33.81	33.50	-9	9,137	-0.10%
2020/03/10	2	33.48	5	33.35	33.30	-3	9,178	-0.03%
2020/03/09	20	33.34	0	0.00	32.80	20	9,168	0.22%
2020/03/06	1	34.00	21	34.55	34.00	-20	9,134	-0.22%
2020/03/05	0	0.00	10	34.60	34.25	-10	9,111	-0.11%
2020/03/04	52	34.21	76	33.73	34.05	-24	9,176	-0.26%
2020/03/03	35	33.61	41	33.68	33.50	-6	9,178	-0.07%
2020/03/02	2	31.85	20	31.59	32.30	-18	9,200	-0.20%
2020/02/27	11	33.19	1	32.75	32.75	10	9,201	0.11%
2020/02/26	45	33.87	15	33.88	33.80	30	9,170	0.33%
2020/02/25	10	34.46	12	34.49	34.35	-2	9,142	-0.02%
2020/02/24	2	34.28	4	34.14	35.10	-2	9,156	-0.02%
2020/02/21	35	34.74	20	34.65	34.40	15	9,200	0.16%
2020/02/20	21	34.89	20	34.85	34.85	1	9,557	0.01%
2020/02/19	31	34.49	25	34.75	34.70	6	9,645	0.06%
2020/02/18	48	34.94	30	34.80	34.70	18	9,675	0.19%
2020/02/17	40	35.64	41	35.53	35.40	-1	9,815	-0.01%
2020/02/14	20	36.05	20	36.00	35.95	0	9,969	0.00%
2020/02/13	26	35.84	42	36.13	36.00	-16	10,549	-0.15%
2020/02/12	67	35.79	70	35.72	36.00	-3	10,731	-0.03%
2020/02/11	89	34.98	104	35.00	35.60	-15	10,648	-0.14%	大賣/
2020/02/10	57	33.80	53	33.95	33.95	4	10,529	0.04%
2020/02/07	42	34.03	33	33.83	33.80	9	10,608	0.08%
2020/02/06	52	34.78	61	34.04	35.10	-9	10,492	-0.09%
2020/02/05	13	33.02	19	33.02	32.75	-6	10,355	-0.06%
2020/02/04	31	32.57	23	32.40	32.90	8	10,338	0.08%
2020/02/03	41	31.23	39	30.85	32.30	2	10,360	0.02%
2020/01/31	19	32.96	23	32.77	32.65	-4	10,200	-0.04%
2020/01/30	31	33.64	41	33.62	32.85	-10	10,424	-0.10%
2020/01/20	26	36.38	8	36.38	36.30	18	10,590	0.17%
2020/01/17	13	36.85	10	36.65	36.65	3	10,547	0.03%
2020/01/16	0	0.00	1	37.35	37.10	-1	10,590	-0.01%
2020/01/15	6	37.26	1	37.30	36.90	5	10,752	0.05%
2020/01/14	5	37.24	3	37.50	37.50	2	10,769	0.02%
2020/01/13	1	37.25	15	37.25	37.40	-14	10,786	-0.13%
2020/01/10	12	36.95	8	36.87	36.80	4	10,976	0.04%
2020/01/09	23	36.75	1	37.00	37.00	22	11,227	0.20%
2020/01/08	13	36.03	18	35.89	36.30	-5	11,400	-0.04%
2020/01/07	2	36.40	0	0.00	36.25	2	11,400	0.02%
2020/01/06	44	36.34	12	36.11	36.05	32	11,460	0.28%
2020/01/03	80	37.72	50	37.86	37.30	30	11,280	0.27%
2020/01/02	1	38.00	10	38.20	38.20	-9	11,030	-0.08%
2019/12/31	5	37.47	2	37.63	37.55	3	11,150	0.03%
2019/12/30	26	37.51	25	37.60	37.95	1	11,234	0.01%
2019/12/27	15	37.50	16	37.45	37.45	-1	11,371	-0.01%
2019/12/26	23	37.52	11	37.58	37.45	12	11,462	0.10%
2019/12/25	2	37.80	3	37.83	38.00	-1	11,570	-0.01%
2019/12/24	4	37.41	3	37.22	37.75	1	11,861	0.01%
2019/12/23	19	37.98	2	37.75	37.60	17	12,333	0.14%
2019/12/20	3	38.90	0	0.00	38.45	3	12,502	0.02%
2019/12/19	1	38.85	7	38.99	38.95	-6	12,974	-0.05%
2019/12/18	31	38.73	24	38.87	38.85	7	13,586	0.05%
2019/12/17	6	39.06	11	39.02	39.00	-5	13,771	-0.04%
2019/12/16	16	38.56	9	38.62	38.70	7	13,771	0.05%
2019/12/13	13	38.75	25	38.50	38.60	-12	13,836	-0.09%
2019/12/12	2	38.00	15	38.17	38.05	-13	13,664	-0.10%
2019/12/11	21	38.05	10	38.19	38.05	11	13,630	0.08%
2019/12/10	4	37.80	31	38.25	38.40	-27	13,640	-0.20%
2019/12/09	0	0.00	17	37.80	37.80	-17	13,619	-0.12%
2019/12/06	17	37.32	20	37.23	37.20	-3	13,560	-0.02%
2019/12/05	1	37.15	3	36.90	37.15	-2	13,575	-0.01%
2019/12/04	7	35.97	8	36.10	36.20	-1	13,806	-0.01%
2019/12/03	21	36.00	9	35.96	36.05	12	14,222	0.08%
2019/12/02	6	36.28	19	36.65	36.25	-13	14,240	-0.09%
2019/11/29	13	36.97	6	37.27	36.90	7	14,210	0.05%
2019/11/28	8	37.49	11	37.35	37.50	-3	14,317	-0.02%
2019/11/27	6	37.13	8	37.37	37.00	-2	14,441	-0.01%
2019/11/26	35	37.52	18	37.30	37.20	17	14,661	0.12%
2019/11/25	13	37.70	10	37.90	37.70	3	14,768	0.02%
2019/11/22	35	38.01	10	37.95	37.95	25	14,818	0.17%
2019/11/21	15	37.73	0	0.00	38.25	15	14,922	0.10%
2019/11/20	6	37.58	12	37.98	38.00	-6	15,207	-0.04%
2019/11/19	100	38.48	85	38.89	37.65	15	15,557	0.10%
2019/11/18	0	0.00	2	37.90	38.20	-2	15,936	-0.01%
2019/11/15	12	37.41	0	0.00	37.35	12	16,062	0.07%
2019/11/14	106	37.77	5	37.80	37.50	101	16,318	0.62%	大買/鉅額交易
2019/11/13	22	38.72	17	38.90	38.80	5	16,865	0.03%
2019/11/12	27	38.60	154	38.48	39.50	-127	17,485	-0.73%	大賣/鉅額交易
2019/11/11	18	37.78	36	37.83	36.85	-18	16,978	-0.11%
2019/11/08	9	37.21	9	37.50	37.45	0	16,791	0.00%
2019/11/07	21	37.07	15	37.17	36.75	6	16,789	0.04%
2019/11/06	74	37.03	12	37.53	37.30	62	16,837	0.37%
2019/11/05	19	37.87	1	37.70	37.85	18	16,930	0.11%
2019/11/04	14	37.83	2	38.00	37.90	12	17,168	0.07%
2019/11/01	6	37.88	9	37.74	37.80	-3	17,280	-0.02%
2019/10/31	26	37.92	23	37.82	38.25	3	17,397	0.02%
2019/10/30	20	37.85	11	37.83	38.00	9	17,576	0.05%
2019/10/29	144	38.60	145	38.59	37.90	-1	17,646	-0.01%	大買/大賣/
2019/10/28	25	37.52	110	37.58	38.10	-85	17,391	-0.49%	大賣/
2019/10/25	60	36.22	22	36.50	36.20	38	17,001	0.22%
2019/10/24	6	36.53	16	36.63	36.75	-10	16,973	-0.06%
2019/10/23	3	36.15	64	36.42	36.30	-61	17,048	-0.36%
2019/10/22	25	35.90	35	35.92	35.70	-10	16,958	-0.06%
2019/10/21	24	35.51	0	0.00	35.70	24	17,171	0.14%
2019/10/18	34	35.90	44	36.01	35.80	-10	17,487	-0.06%
2019/10/17	64	36.36	45	36.34	35.70	19	17,711	0.11%
2019/10/16	5	36.03	13	36.48	36.45	-8	17,690	-0.05%
2019/10/15	17	36.34	29	36.19	36.05	-12	17,822	-0.07%
2019/10/14	6	36.27	18	36.26	36.00	-12	17,904	-0.07%
2019/10/09	40	35.00	42	34.76	35.00	-2	17,923	-0.01%
2019/10/08	35	35.75	38	35.79	35.60	-3	18,266	-0.02%
2019/10/07	23	35.95	31	36.06	35.65	-8	18,426	-0.04%
2019/10/04	1	34.50	2	34.98	34.95	-1	18,279	-0.01%
2019/10/03	57	34.45	16	34.69	34.55	41	18,240	0.22%
2019/10/02	15	35.07	48	34.97	35.20	-33	18,176	-0.18%
2019/10/01	38	34.85	5	34.85	34.85	33	18,323	0.18%
2019/09/27	39	34.92	34	34.90	34.85	5	18,449	0.03%
2019/09/26	96	36.20	33	36.38	35.00	63	18,336	0.34%
2019/09/25	25	37.47	17	37.61	37.70	8	17,903	0.04%
2019/09/24	77	37.54	77	37.77	37.45	0	18,028	0.00%
2019/09/23	42	36.00	70	36.23	36.60	-28	17,593	-0.16%
2019/09/20	3	34.72	21	34.33	35.00	-18	17,135	-0.11%
2019/09/19	2	34.13	0	0.00	34.25	2	17,025	0.01%
2019/09/18	1	33.90	46	34.01	34.05	-45	17,030	-0.26%
2019/09/17	44	33.67	57	33.77	33.65	-13	16,922	-0.08%
2019/09/16	33	34.41	1	34.45	34.40	32	16,873	0.19%
2019/09/12	3	34.57	7	34.64	34.85	-4	16,840	-0.02%
2019/09/11	4	34.11	8	34.26	34.10	-4	16,860	-0.02%
2019/09/10	1	33.90	0	0.00	34.00	1	16,857	0.01%
2019/09/09	17	34.75	7	35.14	34.70	10	16,808	0.06%
2019/09/06	28	34.79	40	35.05	34.95	-12	16,752	-0.07%
2019/09/05	26	35.16	27.7	35.51	34.60	-1.7	16,516	-0.01%
2019/09/04	6	34.29	3	34.50	34.35	3	16,059	0.02%
2019/09/03	37	34.40	16	34.40	34.40	21	15,964	0.13%
2019/09/02	50	34.65	66	34.80	34.80	-16	15,938	-0.10%
2019/08/30	52	34.40	27	34.70	34.15	25	15,777	0.16%
2019/08/29	28	34.67	29	34.78	34.50	-1	15,681	-0.01%
2019/08/28	15	34.19	78	34.45	34.20	-63	15,524	-0.41%
2019/08/27	13	33.86	30	34.00	33.40	-17	15,357	-0.11%
2019/08/26	75	33.35	40	33.35	33.40	35	15,292	0.23%
2019/08/23	86	34.25	30	34.35	34.05	56	15,210	0.37%
2019/08/22	40	34.20	112	34.43	34.70	-72	14,918	-0.48%	大賣/
2019/08/21	80	34.01	88	34.08	33.95	-8	14,579	-0.05%
2019/08/20	64	33.73	49	33.92	33.45	15	13,834	0.11%
2019/08/19	27	33.68	34	33.88	33.80	-7	13,679	-0.05%
2019/08/16	114.7	34.36	84	34.40	34.25	30.7	13,490	0.23%	大買/
2019/08/15	58	33.09	86	32.55	33.25	-28	12,755	-0.22%
2019/08/14	1	31.75	0	0.00	31.10	1	12,074	0.01%
2019/08/13	21	31.95	4	31.96	31.55	17	12,232	0.14%
2019/08/12	20	32.13	8	32.12	32.15	12	12,508	0.10%
2019/08/07	13	32.01	8	32.11	31.75	5	12,670	0.04%
2019/08/06	6	31.39	16	31.64	32.10	-10	12,606	-0.08%
2019/08/05	1	31.70	0	0.00	30.90	1	12,379	0.01%
2019/08/02	9	31.66	25	31.42	31.25	-16	12,374	-0.13%
2019/08/01	12	32.53	21	33.11	32.90	-9	12,266	-0.07%
2019/07/31	5	32.40	2	32.50	32.55	3	12,048	0.02%
2019/07/30	16	32.28	9	32.01	32.45	7	12,063	0.06%
2019/07/29	5	32.11	5	32.25	32.00	0	12,036	0.00%
2019/07/26	11	32.49	6	32.45	32.50	5	11,949	0.04%
2019/07/25	37	32.58	32	32.51	32.45	5	11,915	0.04%
2019/07/24	9	32.09	11	32.13	32.05	-2	11,787	-0.02%
2019/07/23	42	32.57	67	32.07	32.40	-25	11,819	-0.21%
2019/07/22	54	31.89	50	32.08	32.30	4	11,553	0.03%
2019/07/19	17	31.15	46	31.00	30.45	-29	11,202	-0.26%
2019/07/18	15	30.58	11	30.83	30.30	4	10,856	0.04%
2019/07/17	24	32.16	37	32.07	32.55	-13	10,849	-0.12%
2019/07/16	13	31.47	11	31.40	31.40	2	10,901	0.02%
2019/07/15	10	31.49	29	31.44	31.50	-19	10,763	-0.18%
2019/07/12	28	30.95	43	30.98	31.10	-15	10,829	-0.14%
2019/07/11	22	29.83	45	29.82	30.00	-23	10,898	-0.21%
2019/07/10	6	29.52	2	29.30	29.40	4	11,089	0.04%
2019/07/09	8	29.42	20	29.25	29.20	-12	11,207	-0.11%
2019/07/08	6	29.29	10	29.46	29.25	-4	11,282	-0.04%
2019/07/05	29	29.20	70	29.42	29.30	-41	11,329	-0.36%
2019/07/04	23	28.60	30	28.97	29.00	-7	11,401	-0.06%
2019/07/03	17	28.29	1	28.40	28.00	16	11,179	0.14%
2019/07/02	17	28.96	7	28.95	28.95	10	11,186	0.09%
2019/07/01	86	28.24	87	28.85	29.00	-1	11,252	-0.01%
2019/06/28	7	26.86	0	0.00	26.80	7	11,069	0.06%
2019/06/27	1	26.85	21	26.84	26.80	-20	11,068	-0.18%
2019/06/26	10	25.97	20	26.45	26.15	-10	11,062	-0.09%
2019/06/25	6	26.95	6	27.13	26.30	0	10,916	0.00%
2019/06/24	2	26.55	7	26.49	26.60	-5	10,779	-0.05%
2019/06/21	8	26.08	1	25.95	26.00	7	10,780	0.06%
2019/06/20	0	0.00	3	26.25	26.30	-3	10,744	-0.03%
2019/06/19	14	26.20	34	26.28	26.25	-20	10,880	-0.18%
2019/06/18	16	25.59	22	25.46	25.70	-6	10,811	-0.06%
2019/06/17	6	25.13	4	25.38	24.95	2	10,866	0.02%
2019/06/14	15	25.52	1	25.65	25.20	14	11,105	0.13%
2019/06/13	19	25.66	1	25.60	25.50	18	11,657	0.15%
2019/06/12	0	0.00	1	26.40	26.30	-1	11,704	-0.01%
2019/06/11	2	26.28	0	0.00	26.30	2	11,806	0.02%
2019/06/10	4	26.15	4	26.15	26.15	0	11,865	0.00%
2019/06/06	17	26.03	6	26.25	26.00	11	11,945	0.09%
2019/06/05	10	26.10	7	26.36	25.80	3	11,945	0.03%
2019/06/04	9	26.86	9	26.96	26.00	0	11,902	0.00%
2019/06/03	1	26.00	1	26.80	26.90	0	11,834	0.00%
2019/05/31	2	26.35	14	26.21	26.30	-12	11,861	-0.10%
2019/05/30	3	25.73	3	25.93	25.70	0	11,933	0.00%
2019/05/29	1	24.75	2	24.80	25.60	-1	12,024	-0.01%
2019/05/28	4	24.85	1	25.85	24.60	3	12,072	0.02%
2019/05/24	8	25.31	9	25.76	25.40	-1	12,430	-0.01%
2019/05/23	21	25.52	11	25.43	25.40	10	12,931	0.08%
2019/05/22	4	26.89	4	26.85	26.55	0	13,168	0.00%
2019/05/21	29	25.96	19	26.22	26.40	10	13,306	0.08%
2019/05/20	29	26.07	58	25.78	27.00	-29	13,144	-0.22%
2019/05/17	139	28.02	50	27.83	26.65	89	12,865	0.69%	大買/
2019/05/16	14	29.81	20	29.78	29.40	-6	12,515	-0.05%
2019/05/15	16	29.69	60	29.55	29.85	-44	12,375	-0.36%
2019/05/14	25	27.89	14	27.24	28.55	11	12,167	0.09%
2019/05/13	42	28.58	11	28.38	28.40	31	12,080	0.26%
2019/05/10	31	29.08	70	29.59	28.80	-39	12,049	-0.32%
2019/05/09	14	28.99	5	29.18	29.00	9	11,880	0.08%
2019/05/08	12	29.38	13	29.28	29.45	-1	11,866	-0.01%
2019/05/07	11	29.44	12	29.70	29.25	-1	11,874	-0.01%
2019/05/06	8	28.90	2	28.83	28.95	6	11,868	0.05%
2019/05/03	0	0.00	15	28.65	28.65	-15	11,814	-0.13%
2019/04/30	5	28.45	0	0.00	28.60	5	12,469	0.04%
2019/04/29	2	28.35	17	28.88	29.00	-15	12,409	-0.12%
2019/04/26	37	28.46	16	28.63	28.50	21	12,299	0.17%
2019/04/25	12	28.53	0	0.00	28.50	12	12,298	0.10%
2019/04/24	3	28.62	6	28.72	28.70	-3	12,336	-0.02%
2019/04/23	79	28.68	23	28.56	28.55	56	12,265	0.46%
2019/04/22	14	29.95	45	29.27	30.10	-31	12,018	-0.26%
2019/04/19	23	28.39	11	28.85	28.30	12	11,585	0.10%
2019/04/18	42	28.43	15	28.62	28.50	27	11,590	0.23%
2019/04/17	26	28.55	19	28.71	28.55	7	11,317	0.06%
2019/04/16	22	29.05	22	29.22	29.10	0	10,815	0.00%
2019/04/15	3	28.48	3	28.55	28.55	0	10,448	0.00%
2019/04/12	13	28.28	8	28.11	28.35	5	10,449	0.05%
2019/04/11	7	28.20	4	27.96	28.25	3	10,381	0.03%
2019/04/10	7	28.35	44.3	28.60	27.95	-37.3	10,240	-0.36%
2019/04/09	4	27.81	2	27.90	27.75	2	9,978	0.02%
2019/04/08	33	27.66	3	27.68	27.75	30	10,087	0.30%
2019/04/03	7	27.49	16	27.58	27.50	-9	9,968	-0.09%
2019/04/02	6	27.20	14	27.37	27.05	-8	9,794	-0.08%
2019/04/01	3	26.32	5	26.55	26.70	-2	9,599	-0.02%
2019/03/29	2	26.03	60	26.26	26.25	-58	9,458	-0.61%
2019/03/28	32	25.60	0	0.00	25.50	32	9,434	0.34%
2019/03/27	12	25.91	10	25.78	25.90	2	9,622	0.02%
2019/03/26	8	25.96	8	25.78	25.70	0	9,791	0.00%
2019/03/25	13	25.43	13	25.43	25.70	0	9,958	0.00%
2019/03/22	11	25.32	4	25.63	25.35	7	10,090	0.07%
2019/03/20	10	25.95	10	26.10	26.10	0	11,000	0.00%
2019/03/19	15	26.53	3	26.58	26.00	12	11,331	0.11%
2019/03/18	30	26.19	123	26.19	26.70	-93	11,195	-0.83%	大賣/
2019/03/15	5	24.40	10	24.58	24.55	-5	10,723	-0.05%
2019/03/14	26	24.65	13	24.35	24.40	13	10,862	0.12%
2019/03/13	15	24.88	0	0.00	24.95	15	10,759	0.14%
2019/03/12	2	25.13	0	0.00	24.65	2	10,759	0.02%
2019/03/11	1	24.55	0	0.00	24.50	1	10,705	0.01%
2019/03/08	10	24.71	7	24.59	24.60	3	10,717	0.03%
2019/03/07	35	24.97	3	24.93	24.70	32	10,739	0.30%
2019/03/06	26	25.40	19	25.63	25.15	7	10,681	0.07%
2019/03/05	22	25.69	27	25.73	25.40	-5	10,608	-0.05%
2019/03/04	22	25.36	17	25.06	25.85	5	10,499	0.05%
2019/02/27	27	25.48	3	25.37	25.25	24	10,375	0.23%
2019/02/26	10	25.76	8	26.09	26.10	2	10,256	0.02%
2019/02/25	14	25.90	31	26.01	25.60	-17	10,126	-0.17%
2019/02/22	72	26.11	75	25.75	25.75	-3	9,796	-0.03%
2019/02/21	10	24.85	43	24.16	24.80	-33	9,219	-0.36%
2019/02/20	9	23.73	14	23.61	23.70	-5	8,846	-0.06%
2019/02/19	0	0.00	10	23.10	23.10	-10	8,715	-0.11%
2019/02/18	6	22.95	1	23.00	22.95	5	8,798	0.06%
2019/02/15	13	22.97	3	23.12	22.90	10	8,825	0.11%
2019/02/14	2	23.40	0	0.00	23.35	2	8,823	0.02%
2019/02/13	3	23.30	0	0.00	23.35	3	8,825	0.03%
2019/02/12	4	23.59	14	23.58	23.40	-10	8,848	-0.11%
2019/02/11	2	23.00	3	22.97	22.90	-1	8,847	-0.01%
2019/01/30	0	0.00	24	23.39	23.30	-24	8,924	-0.27%
2019/01/29	1	23.35	49	23.39	23.30	-48	8,889	-0.54%
2019/01/28	10	23.46	13	23.63	23.50	-3	8,813	-0.03%
2019/01/25	22	23.43	40	23.31	23.40	-18	8,727	-0.21%
2019/01/24	13	23.57	8	23.58	23.55	5	8,546	0.06%
2019/01/23	17	23.62	78	23.57	23.90	-61	8,461	-0.72%
2019/01/22	11	23.08	59	23.20	23.05	-48	8,136	-0.59%
2019/01/21	1	22.00	0	0.00	22.00	1	7,820	0.01%
2019/01/18	7	22.14	1	22.25	22.10	6	7,824	0.08%
2019/01/17	6	22.07	0	0.00	22.05	6	7,823	0.08%
2019/01/16	17	21.90	58	22.02	21.80	-41	7,769	-0.53%
2019/01/14	6	21.52	0	0.00	21.40	6	7,619	0.08%
2019/01/11	0	0.00	22	21.75	21.55	-22	7,619	-0.29%
2019/01/10	2	21.58	1	21.60	21.55	1	7,594	0.01%
2019/01/09	1	21.85	7	21.89	21.80	-6	7,527	-0.08%
2019/01/08	1	21.85	1	21.80	21.80	0	7,481	0.00%
2019/01/07	0	0.00	7	21.76	21.60	-7	7,469	-0.09%
2019/01/04	11	21.40	4	21.39	21.35	7	7,406	0.09%
2019/01/02	12	22.87	12	23.10	23.05	0	7,348	0.00%
2018/12/28	0	0.00	140	22.92	23.25	-140	7,302	-1.92%	大賣/鉅額交易
2018/12/27	39	22.88	65	22.95	22.70	-26	7,251	-0.36%
2018/12/26	14	23.93	5	24.02	23.50	9	7,093	0.13%
2018/12/25	0	0.00	4	23.85	23.85	-4	7,074	-0.06%
2018/12/24	2	23.50	0	0.00	23.65	2	7,003	0.03%
2018/12/22	1	23.75	1	23.55	23.50	0	6,934	0.00%
2018/12/21	13	23.18	20	23.46	23.60	-7	6,875	-0.10%
2018/12/20	1	23.20	16	23.51	23.30	-15	6,700	-0.22%
2018/12/19	24	22.81	9	22.87	23.00	15	6,497	0.23%
2018/12/18	10	22.34	6	22.40	22.30	4	6,318	0.06%
2018/12/17	28	22.18	47	21.90	22.20	-19	6,070	-0.31%
2018/12/14	39	22.48	388	22.48	21.50	-349	5,855	-5.96%	大賣/鉅額交易
2018/12/13	10	22.99	25	22.87	23.05	-15	5,186	-0.29%
2018/12/12	105	20.88	32	21.99	21.60	73	4,676	1.56%	大買/
2018/12/11	61	21.09	1	21.45	21.90	60	4,210	1.43%
2018/12/10	214	21.64	3	21.80	21.50	211	4,088	5.16%	大買/鉅額交易
2018/12/07	184	21.55	17	22.02	21.95	167	3,947	4.23%	大買/鉅額交易
2018/12/06	43	20.81	13	20.80	20.80	30	3,704	0.81%
2018/12/05	93	21.10	25	21.07	21.05	68	3,775	1.80%
2018/12/04	7	21.22	6	20.85	20.85	1	3,853	0.03%
2018/12/03	7	21.39	10	21.30	21.50	-3	3,834	-0.08%
2018/11/30	5	20.85	2	21.00	21.00	3	3,787	0.08%
2018/11/28	10	20.60	0	0.00	20.80	10	3,714	0.27%
2018/11/27	22	20.70	0	0.00	20.80	22	3,726	0.59%
2018/11/26	21	20.86	0	0.00	20.95	21	3,737	0.56%
2018/11/23	29	20.40	11	20.47	20.25	18	3,714	0.48%
2018/11/22	10	20.65	0	0.00	20.60	10	3,718	0.27%
2018/11/21	10	20.50	1	20.40	20.50	9	3,762	0.24%
2018/11/19	1	20.80	0	0.00	20.75	1	3,814	0.03%
2018/11/16	42	20.49	2	20.55	20.80	40	3,841	1.04%
2018/11/15	27	20.60	1	20.30	20.70	26	3,826	0.68%
2018/11/14	3	19.75	18	19.73	20.05	-15	3,746	-0.40%
2018/11/13	34	19.49	9	19.12	19.45	25	3,808	0.66%
2018/11/09	7	19.04	11	19.75	19.00	-4	3,983	-0.10%
2018/11/08	11	19.66	2	19.90	19.85	9	4,018	0.22%
2018/11/07	26	19.20	30	19.24	19.50	-4	4,040	-0.10%
2018/11/06	2	18.00	13	17.78	17.85	-11	4,037	-0.27%
2018/11/05	2	18.05	0	0.00	18.05	2	4,264	0.05%
2018/11/02	7	18.18	0	0.00	18.25	7	4,557	0.15%
2018/11/01	3	18.10	0	0.00	18.05	3	4,578	0.07%
2018/10/31	12	17.96	0	0.00	18.05	12	4,566	0.26%
2018/10/29	4	17.24	2	17.25	17.80	2	4,650	0.04%
2018/10/25	7	17.89	9	18.00	18.20	-2	4,545	-0.04%
2018/10/24	2	18.75	10	18.70	18.75	-8	4,510	-0.18%
2018/10/23	1	19.00	0	0.00	18.90	1	4,516	0.02%
2018/10/19	9	18.95	0	0.00	18.95	9	4,636	0.19%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/17	15	19.39	0	0.00	19.20	15	4,580	0.33%
2018/10/15	1	19.05	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.80	0	0.00	19.00	2	4,625	0.04%
2018/10/11	3	18.95	6	18.70	19.05	-3	4,654	-0.06%
2018/10/09	20	19.65	12	19.95	19.65	8	4,572	0.17%
2018/10/08	0	0.00	2	20.70	20.70	-2	4,486	-0.04%
2018/10/05	1	20.80	0	0.00	20.75	1	4,539	0.02%
2018/10/04	0	0.00	8	21.10	20.90	-8	4,515	-0.18%
2018/10/02	2	20.50	0.8	20.60	20.60	1.2	4,443	0.03%
2018/09/26	0	0.00	146	20.62	20.30	-146	4,430	-3.30%	大賣/鉅額交易
2018/09/25	1	20.95	4	20.84	20.75	-3	4,476	-0.07%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/20	5	20.56	0	0.00	20.50	5	4,447	0.11%
2018/09/17	0	0.00	1	20.70	20.80	-1	4,558	-0.02%
2018/09/14	2	20.80	1	20.75	20.75	1	4,583	0.02%
2018/09/11	3	19.93	18	19.70	19.95	-15	4,555	-0.33%
2018/09/10	86	19.95	1	20.15	19.95	85	4,478	1.90%
2018/09/07	89	21.09	0	0.00	21.05	89	4,365	2.04%
2018/09/05	0	0.00	2	21.45	21.35	-2	4,319	-0.05%
2018/09/03	5	21.70	0	0.00	21.50	5	4,321	0.12%
2018/08/31	2	21.70	0	0.00	21.70	2	4,318	0.05%
2018/08/30	0	0.00	5	22.05	21.90	-5	4,350	-0.11%
2018/08/29	6	21.99	0	0.00	22.00	6	4,347	0.14%
2018/08/28	10	22.05	2	22.10	22.00	8	4,364	0.18%
2018/08/27	2	21.90	90	21.54	21.95	-88	4,316	-2.04%
2018/08/24	11	21.37	0	0.00	21.35	11	4,301	0.26%
2018/08/23	81	21.35	0	0.00	21.40	81	4,383	1.85%
2018/08/22	9	21.79	1	21.75	21.80	8	4,414	0.18%
2018/08/21	2	21.33	0	0.00	21.20	2	4,402	0.05%
2018/08/20	0	0.00	2	21.10	21.10	-2	4,374	-0.05%
2018/08/17	4	21.75	0	0.00	21.50	4	4,311	0.09%
2018/08/16	3	21.52	10	21.80	21.60	-7	4,264	-0.16%
2018/08/15	6	22.40	1	22.25	22.15	5	4,119	0.12%
2018/08/14	5	22.45	1	22.35	22.40	4	4,053	0.10%
2018/08/13	15	22.67	1	22.50	22.80	14	3,968	0.35%
2018/08/10	23	23.52	11	23.51	23.05	12	3,898	0.31%
2018/08/09	26	24.96	9	24.69	24.20	17	3,707	0.46%
2018/08/08	2	26.20	0	0.00	26.15	2	3,409	0.06%
2018/08/06	0	0.00	1	26.15	26.05	-1	3,429	-0.03%
2018/08/03	16	26.11	0	0.00	26.15	16	3,408	0.47%
2018/08/02	17	26.31	0	0.00	26.25	17	3,362	0.51%
2018/07/31	3	26.35	1	26.35	26.40	2	3,440	0.06%
2018/07/30	3	26.48	1	26.45	26.45	2	3,539	0.06%
2018/07/27	2	26.78	1	26.70	26.65	1	3,549	0.03%
2018/07/26	1	27.25	0	0.00	27.25	1	3,492	0.03%
2018/07/25	1	26.75	0	0.00	26.75	1	3,438	0.03%
2018/07/23	1	26.75	0	0.00	26.65	1	3,502	0.03%
2018/07/20	1	26.60	0	0.00	26.75	1	3,636	0.03%
2018/07/19	6	26.38	0	0.00	26.20	6	3,713	0.16%
2018/07/18	2	26.20	12	26.30	26.30	-10	3,732	-0.27%
2018/07/17	2	27.95	2	28.05	28.00	0	3,689	0.00%
2018/07/16	12	27.85	0	0.00	27.70	12	3,654	0.33%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/06/19	1	28.70	5	28.85	28.75	-4	3,900	-0.10%
2018/06/15	1	28.55	0	0.00	28.55	1	3,927	0.03%
2018/06/14	0	0.00	7	28.70	28.60	-7	3,947	-0.18%
2018/06/13	0	0.00	1	28.65	28.50	-1	4,121	-0.02%
2018/06/12	2	28.70	2	28.90	28.85	0	4,299	0.00%
2018/06/08	1	29.15	0	0.00	29.00	1	4,639	0.02%
2018/06/06	2	28.70	0	0.00	28.75	2	4,769	0.04%
2018/06/04	0	0.00	3	28.55	28.65	-3	4,811	-0.06%
2018/06/01	0	0.00	1	28.25	28.30	-1	4,817	-0.02%
2018/05/31	32	28.54	34	28.66	28.10	-2	4,816	-0.04%
2018/05/30	2	28.00	4	28.00	28.15	-2	4,776	-0.04%
2018/05/29	4	28.50	0	0.00	28.55	4	4,785	0.08%
2018/05/24	1	28.25	0	0.00	28.30	1	5,006	0.02%
2018/05/22	0	0.00	1	28.00	28.05	-1	4,982	-0.02%
2018/05/18	1	28.00	0	0.00	27.80	1	5,009	0.02%
2018/05/17	0	0.00	1	28.25	28.10	-1	4,997	-0.02%
2018/05/15	0	0.00	2	28.25	28.35	-2	4,993	-0.04%
2018/05/14	0	0.00	1	28.35	28.35	-1	5,058	-0.02%
2018/05/09	10	27.84	0	0.00	27.75	10	5,043	0.20%
2018/05/08	3	27.87	0	0.00	27.80	3	5,060	0.06%
2018/05/07	48	28.24	43	28.48	27.85	5	4,996	0.10%
2018/05/04	5	28.92	1	28.90	28.85	4	4,903	0.08%
2018/04/30	0	0.00	7	29.16	29.40	-7	5,016	-0.14%
2018/04/27	1	28.75	0	0.00	28.80	1	5,017	0.02%
2018/04/26	12	28.83	0	0.00	28.55	12	5,060	0.24%
2018/04/25	2	29.73	1	29.50	29.40	1	4,939	0.02%
2018/04/20	0	0.00	6	30.39	30.50	-6	4,840	-0.12%
2018/04/19	10	30.20	3	30.42	30.50	7	4,883	0.14%
2018/04/18	3	30.20	0	0.00	30.20	3	4,881	0.06%
2018/04/13	1	30.40	0	0.00	30.40	1	4,811	0.02%
2018/04/03	3	30.25	3	30.40	30.60	0	4,960	0.00%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	10	30.30	20	30.48	30.25	-10	5,004	-0.20%
2018/03/29	11	30.37	0	0.00	30.25	11	4,960	0.22%
2018/03/28	1	31.00	0	0.00	31.05	1	4,863	0.02%
2018/03/22	6	30.80	1	31.10	30.90	5	4,607	0.11%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	3	30.45	41	30.97	31.00	-38	4,544	-0.84%
2018/03/16	0	0.00	15	30.93	31.20	-15	4,347	-0.35%
2018/03/15	59	30.48	6	30.46	30.20	53	4,152	1.28%
2018/03/14	1	32.60	8	32.23	32.60	-7	3,838	-0.18%
2018/03/13	4	33.25	0	0.00	32.75	4	3,838	0.10%
2018/03/12	12	32.63	16	32.83	32.95	-4	3,913	-0.10%
2018/03/09	0	0.00	4	31.95	32.00	-4	3,870	-0.10%
2018/03/08	9	31.78	3	31.68	31.60	6	3,846	0.16%
2018/03/06	0	0.00	3	31.30	31.50	-3	3,851	-0.08%
2018/03/05	4	31.34	4	31.30	30.90	0	3,856	0.00%
2018/03/02	1	31.65	9	31.69	31.95	-8	3,827	-0.21%
2018/02/27	12	32.08	0	0.00	31.50	12	3,780	0.32%
2018/02/26	3	31.85	0	0.00	31.90	3	3,662	0.08%
2018/02/21	0	0.00	5	30.40	30.95	-5	3,773	-0.13%
2018/02/09	1	28.90	5	30.20	30.00	-4	3,876	-0.10%
2018/02/07	5	30.70	0	0.00	30.00	5	3,894	0.13%
2018/02/05	0	0.00	10	30.05	30.90	-10	3,774	-0.26%
2018/02/02	2	30.10	2	30.35	30.20	0	3,793	0.00%
2018/02/01	0	0.00	2	30.20	30.30	-2	3,846	-0.05%
2018/01/31	2	29.95	0	0.00	30.15	2	3,923	0.05%
2018/01/29	0	0.00	10	30.10	30.10	-10	4,131	-0.24%
2018/01/25	3	30.70	3	30.65	30.45	0	4,141	0.00%
2018/01/23	1	31.15	0	0.00	31.30	1	4,135	0.02%
2018/01/22	2	31.95	1	31.90	31.75	1	4,150	0.02%
2018/01/17	0	0.00	1	31.35	31.50	-1	4,417	-0.02%
2018/01/12	1	30.65	0	0.00	30.65	1	4,792	0.02%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/04	2	30.30	3	30.57	30.85	-1	5,084	-0.02%
2018/01/03	2	30.30	0	0.00	30.45	2	5,089	0.04%
2018/01/02	4	30.30	4	30.15	30.95	0	5,116	0.00%