京元電子 (2449)-玉山-台中券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
▼0.6
漲幅
-0.62%
成交量
12,565張
產業
上市半導體類股
1712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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7.4	95.48	5	94.62	95.50	2.4	18,334	0.01%
2024/04/24	16.1	95.65	17	95.89	96.10	-1	18,466	-0.01%
2024/04/23	36.6	91.42	13.2	91.31	92.30	23.5	18,491	0.13%
2024/04/22	15.4	97.53	2	96.55	96.00	13.4	18,322	0.07%
2024/04/19	28.7	98.46	1	98.61	99.00	27.7	18,359	0.15%
2024/04/18	13	100.85	1	101.97	102.00	12	18,642	0.06%
2024/04/17	4.1	102.14	5	102.60	102.50	-1	19,002	0.00%
2024/04/16	50.7	100.39	10	100.46	99.70	40.7	18,977	0.21%
2024/04/15	10.5	105.14	0	0.00	104.50	10.5	18,757	0.06%
2024/04/12	13.3	107.20	16.3	107.32	107.00	-3.1	18,752	-0.02%
2024/04/11	14.3	105.17	12	104.71	106.00	2.3	18,679	0.01%
2024/04/10	14.6	107.28	18.1	107.06	106.00	-3.5	18,704	-0.02%
2024/04/09	27.2	106.81	10	107.55	106.50	17.2	18,632	0.09%
2024/04/08	9	106.22	4.4	107.44	106.50	4.7	18,549	0.03%
2024/04/03	6.2	106.69	72	107.02	106.50	-65.9	18,464	-0.36%
2024/04/02	12.3	106.58	12	106.79	107.00	0.3	18,465	0.00%
2024/04/01	18	104.06	0	0.00	103.00	18	18,429	0.10%
2024/03/29	3.1	105.20	4	105.01	105.50	-0.9	18,408	0.00%
2024/03/28	1	105.01	4	106.50	106.00	-3	18,439	-0.02%
2024/03/27	2	105.75	1	107.00	106.00	1	18,424	0.01%
2024/03/26	25.1	106.22	6	106.00	105.50	19.1	18,444	0.10%
2024/03/25	13.6	109.79	8.1	111.07	108.50	5.6	18,375	0.03%
2024/03/22	26.1	112.34	56.7	113.98	109.50	-30.6	18,301	-0.17%
2024/03/21	17	106.91	14.2	107.92	108.50	2.9	17,838	0.02%
2024/03/20	51.6	110.09	12	112.29	107.50	39.6	17,869	0.22%
2024/03/19	13.1	108.77	8.5	109.62	109.00	4.6	17,930	0.03%
2024/03/18	38.2	110.29	15	110.67	111.00	23.2	17,904	0.13%
2024/03/15	6.1	106.32	9	106.50	107.50	-2.9	17,491	-0.02%
2024/03/14	4.2	105.12	3	105.17	104.50	1.2	17,355	0.01%
2024/03/13	8	107.31	5	107.79	108.50	3	17,333	0.02%
2024/03/12	15.7	109.35	10.1	109.51	109.50	5.6	17,126	0.03%
2024/03/11	17.7	107.63	13	107.25	108.00	4.7	17,118	0.03%
2024/03/08	55.5	116.29	46.4	112.36	111.00	9.1	16,932	0.05%
2024/03/07	134.5	113.08	67.7	113.03	116.50	66.8	15,908	0.42%	大買/
2024/03/06	26.2	101.12	22.3	99.68	106.00	3.9	15,100	0.03%
2024/03/05	31.2	96.16	24.5	96.73	97.40	6.7	14,648	0.05%
2024/03/04	18.2	93.71	26	94.81	96.00	-7.8	14,373	-0.05%
2024/03/01	8	91.94	16.1	90.07	89.50	-8.1	14,081	-0.06%
2024/02/29	9	88.62	16.1	88.74	88.80	-7.1	13,941	-0.05%
2024/02/27	29.2	89.60	22	90.46	89.50	7.2	13,798	0.05%
2024/02/26	10.2	90.10	6.4	90.23	89.50	3.9	13,672	0.03%
2024/02/23	32.7	97.02	47.8	96.92	94.80	-15.1	13,380	-0.11%
2024/02/22	25.2	90.15	127.8	91.87	93.50	-102.6	12,613	-0.81%	大賣/鉅額交易
2024/02/21	14	87.18	24.1	87.31	87.50	-10.1	12,220	-0.08%
2024/02/20	24	87.41	23	87.34	87.50	1	12,236	0.01%
2024/02/19	8	88.54	17.6	88.26	87.70	-9.5	12,184	-0.08%
2024/02/16	15.2	88.96	20.3	89.44	90.00	-5.1	12,467	-0.04%
2024/02/15	10.3	85.02	25.3	85.24	85.40	-15	12,308	-0.12%
2024/02/05	1	81.60	3	82.27	82.20	-2	12,360	-0.02%
2024/02/02	3	82.07	3	81.80	82.20	0	12,331	0.00%
2024/02/01	3	83.10	1	83.50	82.70	2	12,397	0.02%
2024/01/31	6	84.15	8	84.19	84.00	-2	12,471	-0.02%
2024/01/30	3	84.07	10.1	84.00	84.00	-7.1	12,544	-0.06%
2024/01/29	0.1	83.10	1	83.00	83.80	-0.9	12,818	-0.01%
2024/01/26	15.1	82.51	12.1	82.45	82.90	3	12,935	0.02%
2024/01/25	12.3	82.93	10	82.93	82.20	2.3	12,996	0.02%
2024/01/24	17	82.59	16	82.48	82.10	1	13,011	0.01%
2024/01/23	19.4	82.84	2	82.30	82.10	17.4	13,118	0.13%
2024/01/22	4.3	84.01	18.2	83.60	84.10	-13.9	13,105	-0.11%
2024/01/19	20	81.31	12.3	81.81	81.30	7.7	13,040	0.06%
2024/01/18	27.6	79.97	27.5	79.93	79.70	0.1	13,054	0.00%
2024/01/17	3	77.20	0	0.00	77.20	3	12,876	0.02%
2024/01/16	21	78.42	15	78.19	78.60	6	12,943	0.05%
2024/01/15	1.1	76.95	2.7	77.27	77.70	-1.6	13,031	-0.01%
2024/01/12	41.4	76.18	16.2	75.46	75.60	25.2	13,705	0.18%
2024/01/11	68.1	78.68	6	78.22	78.00	62.1	13,452	0.46%
2024/01/10	23.1	80.88	5	81.30	81.80	18.1	13,327	0.14%
2024/01/09	4.9	82.14	1	81.80	82.10	3.9	13,594	0.03%
2024/01/08	41.6	81.43	6	81.57	81.60	35.6	13,718	0.26%
2024/01/05	21	82.63	0	0.00	82.90	21	13,813	0.15%
2024/01/04	6.3	82.23	5	82.23	83.10	1.3	13,979	0.01%
2024/01/03	7.1	83.36	3	83.30	83.50	4.1	14,150	0.03%
2024/01/02	5	84.62	1	84.80	84.00	4	14,185	0.03%
2023/12/29	6	84.78	1	84.80	84.90	5	14,190	0.04%
2023/12/28	22	86.91	18.1	85.27	84.90	3.9	14,308	0.03%
2023/12/27	18.2	85.20	11.1	85.55	85.70	7.1	14,290	0.05%
2023/12/26	2	83.25	1	84.00	83.60	1	14,317	0.01%
2023/12/25	7.1	83.30	9	83.43	83.50	-1.9	14,444	-0.01%
2023/12/22	3.8	83.27	0	0.00	83.60	3.8	14,493	0.03%
2023/12/21	25	83.77	8	83.70	83.40	17	14,491	0.12%
2023/12/20	18	85.94	19	85.92	85.40	-1	14,549	-0.01%
2023/12/19	18	85.66	14	85.66	84.20	4	14,821	0.03%
2023/12/18	26.9	86.51	17	85.89	85.40	9.9	15,115	0.07%
2023/12/15	23.2	90.90	22.1	89.55	89.00	1	15,566	0.01%
2023/12/14	23.1	94.01	73.2	94.44	93.50	-50.1	15,614	-0.32%
2023/12/13	22	88.41	36.3	88.54	89.50	-14.2	15,275	-0.09%
2023/12/12	14	84.33	20	85.39	85.90	-6	15,422	-0.04%
2023/12/11	22	82.86	12	83.27	83.20	10	15,458	0.06%
2023/12/08	19.4	85.64	16	83.70	83.30	3.3	15,508	0.02%
2023/12/07	9	85.31	14.5	85.59	85.50	-5.5	15,469	-0.04%
2023/12/06	2	86.35	12.8	85.49	86.50	-10.8	15,536	-0.07%
2023/12/05	4.1	83.00	2.1	82.91	83.10	2.1	15,445	0.01%
2023/12/04	8.3	83.55	28.6	84.39	84.20	-20.3	15,595	-0.13%
2023/12/01	2.2	82.43	13.1	82.77	82.80	-10.9	15,713	-0.07%
2023/11/30	1.1	81.49	3	82.90	82.80	-1.9	15,863	-0.01%
2023/11/29	7.3	82.17	4	81.73	81.40	3.2	15,901	0.02%
2023/11/28	6.1	82.52	1.3	82.62	83.00	4.8	15,941	0.03%
2023/11/27	8	81.21	17.1	81.03	80.80	-9.1	16,119	-0.06%
2023/11/24	1.1	81.15	4	81.48	81.50	-2.9	16,501	-0.02%
2023/11/23	14	82.22	12	82.19	82.10	2	16,815	0.01%
2023/11/22	23	82.12	12	81.74	81.60	11	17,409	0.06%
2023/11/21	37.1	83.15	10	83.14	82.70	27.1	18,374	0.15%
2023/11/20	23.3	83.37	21	83.01	83.10	2.3	19,793	0.01%
2023/11/17	18.1	85.11	20.1	85.16	85.10	-1.9	21,120	-0.01%
2023/11/16	9	84.12	31	84.06	84.20	-22	21,866	-0.10%
2023/11/15	54.5	85.54	36	84.58	83.80	18.5	21,919	0.08%
2023/11/14	41	88.40	39.1	88.57	88.00	1.9	21,631	0.01%
2023/11/13	28.1	85.35	51.4	85.82	86.70	-23.3	21,514	-0.11%
2023/11/10	13	82.75	15.1	82.17	81.90	-2.1	21,272	-0.01%
2023/11/09	13.1	83.60	13.1	83.45	83.80	-0.1	21,402	0.00%
2023/11/08	28.1	83.31	33	83.57	83.30	-4.9	21,354	-0.02%
2023/11/07	16.1	82.48	1.6	82.54	82.70	14.5	21,273	0.07%
2023/11/06	19	82.83	24	83.60	83.40	-5	21,321	-0.02%
2023/11/03	26	79.92	32	80.76	80.70	-6	21,127	-0.03%
2023/11/02	7.1	78.97	26.1	79.26	79.70	-19	21,266	-0.09%
2023/11/01	23	76.50	21	76.09	76.40	2	21,543	0.01%
2023/10/31	21	78.47	30	77.57	76.30	-9	21,610	-0.04%
2023/10/30	34.6	78.58	20	79.48	79.50	14.6	21,667	0.07%
2023/10/27	40.1	78.59	39	77.58	77.40	1.1	21,895	0.01%
2023/10/26	56.2	79.88	32.6	79.85	79.60	23.6	21,955	0.11%
2023/10/25	25.1	82.88	20	82.32	82.00	5.1	21,828	0.02%
2023/10/24	21.1	83.77	22.4	83.35	83.10	-1.2	21,873	-0.01%
2023/10/23	68.1	85.09	60.1	83.60	82.70	8.1	21,761	0.04%
2023/10/20	70.5	86.49	56	86.14	86.30	14.5	21,715	0.07%
2023/10/19	35	82.16	59.2	83.05	84.90	-24.2	21,159	-0.11%
2023/10/18	38.5	81.23	33	81.50	81.50	5.5	21,065	0.03%
2023/10/17	55	83.43	41.1	83.72	82.80	14	20,917	0.07%
2023/10/16	33.1	81.45	32.4	81.90	81.80	0.7	20,873	0.00%
2023/10/13	44.2	80.37	48	82.02	83.10	-3.8	21,495	-0.02%
2023/10/12	36	80.60	67.4	80.83	81.00	-31.4	22,051	-0.14%
2023/10/11	18	79.90	43	79.65	80.20	-25	22,115	-0.11%
2023/10/06	8.1	78.20	3	79.27	77.70	5.1	22,640	0.02%
2023/10/05	3	78.37	7	78.44	78.50	-4	23,044	-0.02%
2023/10/04	22.1	75.62	21	76.41	76.70	1.1	23,162	0.00%
2023/10/03	10	78.56	9.1	78.27	78.10	0.9	23,147	0.00%
2023/10/02	9	78.60	10.1	77.65	78.80	-1.1	23,387	0.00%
2023/09/28	9	76.39	6.2	77.51	76.00	2.8	23,479	0.01%
2023/09/27	1.1	77.10	5.1	77.50	77.60	-4	23,476	-0.02%
2023/09/26	8.1	78.35	20.1	77.31	77.10	-12	23,741	-0.05%
2023/09/25	8.1	78.25	7	77.91	77.60	1.1	23,932	0.00%
2023/09/22	65.8	76.93	22	75.82	77.50	43.8	23,834	0.18%
2023/09/21	21	74.03	21.8	74.16	74.60	-0.8	23,640	0.00%
2023/09/20	43.4	79.95	24.5	78.80	76.80	18.8	23,288	0.08%
2023/09/19	26	81.14	30.4	80.93	81.00	-4.4	22,863	-0.02%
2023/09/18	9	79.69	8.1	79.83	79.60	0.9	22,663	0.00%
2023/09/15	31.1	80.41	35.1	80.72	80.90	-4	22,578	-0.02%
2023/09/14	7	77.76	9	78.00	78.00	-2	22,160	-0.01%
2023/09/13	6.2	77.39	4	76.80	76.80	2.2	21,988	0.01%
2023/09/12	2	78.45	15	78.29	78.10	-13	22,134	-0.06%
2023/09/11	3.1	78.56	8	77.71	76.90	-4.9	22,150	-0.02%
2023/09/08	6	78.72	8.7	78.55	79.00	-2.7	22,392	-0.01%
2023/09/07	17.1	79.19	18.1	79.74	78.90	-1	22,961	0.00%
2023/09/06	8.2	79.11	20.2	79.25	79.80	-12	22,835	-0.05%
2023/09/05	15.3	77.13	7	77.50	78.20	8.3	22,768	0.04%
2023/09/04	6.4	77.19	7.3	77.50	77.90	-0.9	22,703	0.00%
2023/09/01	14	76.44	9	76.10	75.80	5	22,643	0.02%
2023/08/31	11.2	76.40	6	76.70	76.80	5.2	22,620	0.02%
2023/08/30	23.3	77.65	22.5	77.62	77.20	0.8	22,525	0.00%
2023/08/29	11.5	75.14	16.2	74.95	75.10	-4.7	22,336	-0.02%
2023/08/28	21.6	76.37	38.5	76.27	75.40	-16.9	22,158	-0.08%
2023/08/25	63.9	79.96	59.5	80.43	79.50	4.4	21,702	0.02%
2023/08/24	67.6	79.64	62.4	78.76	78.50	5.2	20,917	0.02%
2023/08/23	74.2	72.85	94.3	74.08	76.00	-20.1	19,945	-0.10%
2023/08/22	35.7	68.03	42.3	67.31	69.10	-6.5	19,126	-0.03%
2023/08/21	2	64.30	3.1	63.85	64.30	-1.1	18,387	-0.01%
2023/08/18	3.2	62.32	2	63.10	62.00	1.2	18,314	0.01%
2023/08/17	4.1	64.34	3	64.67	64.90	1.1	18,163	0.01%
2023/08/16	14.1	64.61	27.1	64.56	65.00	-12.9	18,000	-0.07%
2023/08/15	5	64.02	62.1	63.96	63.80	-57.1	17,878	-0.32%
2023/08/14	1	62.10	1.1	61.58	61.50	-0.1	17,739	0.00%
2023/08/11	0	0.00	3	62.03	62.10	-3	17,691	-0.02%
2023/08/10	9.2	62.37	1.1	62.35	61.10	8.1	17,648	0.05%
2023/08/09	12.1	65.15	13.1	64.51	64.50	-1	17,482	-0.01%
2023/08/08	0.1	63.90	16.2	64.88	65.30	-16.1	17,322	-0.09%
2023/08/07	10	64.08	13.2	63.67	64.70	-3.2	17,058	-0.02%
2023/08/04	0	0.00	3	59.60	60.40	-3	16,655	-0.02%
2023/08/02	5.2	61.00	19	60.54	60.70	-13.8	16,548	-0.08%
2023/08/01	17.2	60.50	9	61.08	61.60	8.1	16,412	0.05%
2023/07/31	9.4	63.28	2.1	64.36	63.00	7.3	16,060	0.05%
2023/07/28	3.2	63.32	30.1	63.13	64.00	-26.8	15,798	-0.17%
2023/07/27	6.1	62.58	38	62.52	62.50	-31.9	15,633	-0.20%
2023/07/26	13	63.00	9	62.83	62.30	4	15,534	0.03%
2023/07/25	28.6	63.67	2	63.90	63.00	26.6	15,476	0.17%
2023/07/24	41.3	65.21	17	65.21	64.80	24.3	15,306	0.16%
2023/07/21	1.1	63.66	13.5	63.85	64.70	-12.5	15,096	-0.08%
2023/07/20	2.1	63.26	18.4	63.08	63.40	-16.3	15,003	-0.11%
2023/07/19	8.2	64.15	6.2	64.55	63.90	2	14,952	0.01%
2023/07/18	54.6	65.45	39	64.03	63.60	15.6	14,739	0.11%
2023/07/17	58.6	65.15	35	65.07	65.80	23.6	13,989	0.17%
2023/07/14	8.9	59.69	7	59.39	60.10	1.9	13,234	0.01%
2023/07/13	29.1	61.28	24.1	61.58	60.30	5	13,086	0.04%
2023/07/12	9	61.66	45.1	62.13	62.20	-36.1	12,423	-0.29%
2023/07/11	4.5	59.22	3	59.70	59.40	1.5	11,960	0.01%
2023/07/10	2.1	59.40	4	59.20	59.20	-1.9	11,789	-0.02%
2023/07/07	18	60.06	25.1	60.34	59.50	-7.1	11,658	-0.06%
2023/07/06	11	59.08	19	59.79	59.50	-8	11,377	-0.07%
2023/07/05	14.1	60.95	110	60.13	60.00	-95.9	11,170	-0.86%	大賣/
2023/07/04	40	61.35	24.7	61.47	61.30	15.3	10,970	0.14%
2023/07/03	1	59.50	14	59.17	59.40	-13	10,633	-0.12%
2023/06/30	1	57.00	6	56.52	57.00	-5	10,402	-0.05%
2023/06/29	27	56.11	3	56.63	56.40	24	10,391	0.23%
2023/06/28	1	57.00	3	57.30	57.10	-2	10,290	-0.02%
2023/06/27	64.1	57.26	11.2	57.58	57.00	52.9	10,221	0.52%
2023/06/26	30	57.07	17.1	57.05	57.50	12.9	10,041	0.13%
2023/06/21	5	55.70	13	55.80	55.90	-8	9,946	-0.08%
2023/06/20	8	55.91	4.5	55.86	55.80	3.5	9,959	0.04%
2023/06/19	2	56.05	9	56.08	56.00	-7	10,045	-0.07%
2023/06/16	22.1	56.11	8	55.99	56.50	14.1	10,192	0.14%
2023/06/15	8.1	56.76	0	0.00	57.00	8.1	10,106	0.08%
2023/06/14	5.1	57.23	7	57.84	57.10	-1.9	10,192	-0.02%
2023/06/13	12.1	56.94	41.4	57.07	57.40	-29.3	9,971	-0.29%
2023/06/12	2.1	54.54	18	54.92	54.30	-16	9,523	-0.17%
2023/06/09	3.5	54.21	30.4	54.43	54.30	-26.9	9,602	-0.28%
2023/06/08	0.2	53.90	8	54.03	54.00	-7.8	9,694	-0.08%
2023/06/07	4.1	54.00	11	54.05	54.00	-6.9	9,898	-0.07%
2023/06/06	2.1	53.88	4	54.03	54.00	-1.9	10,154	-0.02%
2023/06/05	12	53.64	4	53.75	53.20	8	10,219	0.08%
2023/06/02	1	53.00	19	54.00	54.20	-18	10,214	-0.18%
2023/06/01	11.1	53.03	4	52.58	52.40	7.1	10,221	0.07%
2023/05/31	4	53.60	20	53.50	54.00	-16	10,527	-0.15%
2023/05/30	11.1	54.15	180.5	53.74	53.90	-169.5	10,350	-1.64%	大賣/鉅額交易
2023/05/29	34.8	53.89	37.1	53.92	53.70	-2.3	10,133	-0.02%
2023/05/26	18.1	50.60	99.1	50.81	51.10	-81	9,625	-0.84%
2023/05/25	17.1	48.03	19	48.05	48.05	-1.9	9,130	-0.02%
2023/05/24	10	47.42	7	47.29	47.50	3	9,076	0.03%
2023/05/22	0	0.00	4	46.75	46.80	-4	9,023	-0.04%
2023/05/19	31	46.82	2	46.83	46.80	29	9,029	0.32%
2023/05/18	1	46.80	0	0.00	46.85	1	9,064	0.01%
2023/05/17	1	45.95	12	46.45	46.50	-11	9,120	-0.12%
2023/05/16	2	45.93	0	0.00	45.75	2	9,111	0.02%
2023/05/15	0.1	45.75	5	45.60	45.70	-4.9	9,103	-0.05%
2023/05/12	2	45.31	0	0.00	45.65	2	9,124	0.02%
2023/05/11	1.1	45.79	4	45.68	45.50	-2.9	9,170	-0.03%
2023/05/09	1.1	45.51	1	45.60	45.30	0.1	9,144	0.00%
2023/05/08	3	46.00	1	47.05	45.80	2	9,093	0.02%
2023/05/04	1	46.40	0	0.00	46.80	1	9,252	0.01%
2023/05/02	0	0.00	3	46.65	46.50	-3	9,317	-0.03%
2023/04/28	0	0.00	3	47.02	47.00	-3	9,355	-0.03%
2023/04/27	1	45.12	3	46.22	46.20	-2	9,239	-0.02%
2023/04/26	11.1	44.76	9	44.92	45.30	2	9,119	0.02%
2023/04/25	24	45.35	1	45.30	45.00	23	9,014	0.26%
2023/04/24	1	46.15	0	0.00	46.20	1	8,867	0.01%
2023/04/21	5	46.00	0	0.00	46.00	5	8,746	0.06%
2023/04/20	0	46.25	1	46.40	46.00	-1	8,642	-0.01%
2023/04/19	4	46.11	9	46.13	46.15	-5	8,586	-0.06%
2023/04/18	20	46.08	0	0.00	46.00	20	8,503	0.24%
2023/04/17	20.1	46.72	0	0.00	46.65	20.1	8,340	0.24%
2023/04/14	9	47.38	0	0.00	47.55	9	8,111	0.11%
2023/04/13	1.1	48.30	41	48.44	47.80	-40	8,039	-0.50%
2023/04/11	0	0.00	4.9	48.62	48.60	-4.9	7,987	-0.06%
2023/04/10	4	48.00	0	0.00	48.20	4	7,934	0.05%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	9	48.74	5	48.47	48.80	4	7,846	0.05%
2023/03/31	0	0.00	1	48.50	48.50	-1	7,815	-0.01%
2023/03/30	1	48.50	2	48.63	48.70	-1	7,833	-0.01%
2023/03/29	20.1	47.92	2	47.63	47.70	18.1	7,854	0.23%
2023/03/28	7	48.34	1	48.45	48.50	6	7,922	0.08%
2023/03/27	11	48.39	1	48.65	48.90	10	8,028	0.12%
2023/03/24	11.1	49.30	2	49.38	49.20	9.1	8,079	0.11%
2023/03/23	2	49.00	20.1	49.45	49.80	-18.1	8,046	-0.22%
2023/03/22	18	49.14	5	49.41	48.95	13	7,921	0.16%
2023/03/21	14	49.36	15	49.75	49.55	-1	7,808	-0.01%
2023/03/20	36	49.98	14.2	49.72	49.55	21.9	7,610	0.29%
2023/03/17	6	49.27	23	49.27	49.30	-17	7,410	-0.23%
2023/03/16	10	48.38	45	48.41	48.35	-35	7,171	-0.49%
2023/03/15	1	48.85	19.1	48.75	48.85	-18.1	7,037	-0.26%
2023/03/14	4	47.61	16	47.82	47.65	-12	6,858	-0.17%
2023/03/13	34	47.09	28	46.62	47.75	6	6,668	0.09%
2023/03/10	37	47.73	38.6	47.43	46.95	-1.6	6,453	-0.02%
2023/03/09	8	48.81	38	48.46	48.90	-30	6,149	-0.49%
2023/03/08	23	47.37	51	47.01	47.45	-28	5,771	-0.49%
2023/03/07	6	45.84	10	46.53	46.75	-4	5,559	-0.07%
2023/03/06	23	45.96	16	46.06	46.15	7	5,396	0.13%
2023/03/03	37	45.35	72.1	45.06	45.20	-35.1	5,146	-0.68%
2023/03/02	0	0.00	1	42.45	42.45	-1	4,671	-0.02%
2023/03/01	5	42.10	3	42.27	42.40	2	4,643	0.04%
2023/02/24	1	41.40	3.1	41.76	41.85	-2.1	4,625	-0.04%
2023/02/23	7	41.30	13.4	41.23	41.50	-6.4	4,586	-0.14%
2023/02/21	2	40.50	1	40.80	40.75	1	4,560	0.02%
2023/02/20	0	0.00	2	40.45	40.60	-2	4,665	-0.04%
2023/02/17	1	40.40	2.5	40.56	40.45	-1.5	4,728	-0.03%
2023/02/16	0	0.00	6	40.97	40.80	-6	4,819	-0.12%
2023/02/15	0	0.00	8.3	40.67	40.90	-8.3	4,838	-0.17%
2023/02/14	0	0.00	1	40.55	40.20	-1	4,785	-0.02%
2023/02/13	1	39.95	2	40.35	40.35	-1	4,865	-0.02%
2023/02/10	12	39.99	0	0.00	39.90	12	4,933	0.24%
2023/02/09	1	40.10	1.2	40.21	40.05	-0.2	4,944	0.00%
2023/02/08	0	0.00	1.1	40.39	40.15	-1.1	4,924	-0.02%
2023/02/07	6	40.04	10	39.90	40.10	-4	4,906	-0.08%
2023/02/06	4	39.80	0.1	39.75	39.80	3.9	4,887	0.08%
2023/02/03	18	39.90	16	40.25	40.25	2	4,884	0.04%
2023/02/02	19.3	39.75	66.3	39.56	39.60	-47	4,861	-0.97%
2023/02/01	5	38.75	85	38.70	38.75	-80	4,697	-1.70%
2023/01/31	0	0.00	58	38.12	38.30	-58	4,729	-1.23%
2023/01/30	7	37.66	147	37.85	37.95	-140	4,709	-2.97%	大賣/鉅額交易
2023/01/17	5	37.20	3	37.18	37.15	2	4,612	0.04%
2023/01/16	0.3	37.13	2	37.15	37.20	-1.7	4,617	-0.04%
2023/01/13	4.1	37.02	5	37.28	37.15	-0.9	4,653	-0.02%
2023/01/12	5	37.23	0	0.00	37.10	5	4,774	0.10%
2023/01/11	10.1	37.25	0	0.00	37.40	10.1	4,821	0.21%
2023/01/10	3	37.35	6	37.42	37.40	-3	4,888	-0.06%
2023/01/09	4	37.25	64	37.33	37.45	-60	4,950	-1.21%
2023/01/06	0.1	36.60	0	0.00	36.65	0.1	5,008	0.00%
2023/01/05	0	0.00	1	36.65	36.55	-1	5,056	-0.02%
2023/01/04	4	36.40	4	36.41	36.40	0	5,141	0.00%
2022/12/30	0	0.00	2.4	36.28	36.20	-2.4	5,300	-0.05%
2022/12/29	62	35.58	1	36.10	35.95	61	5,427	1.12%
2022/12/28	33	35.90	0.1	36.05	36.10	32.9	5,527	0.60%
2022/12/27	0.1	36.65	0	0.00	36.55	0.1	5,584	0.00%
2022/12/26	2	36.20	0	0.00	36.40	2	5,674	0.04%
2022/12/23	92	36.25	0	0.00	36.40	92	5,789	1.59%
2022/12/22	2	36.65	3	36.95	37.05	-1	5,841	-0.02%
2022/12/21	10	36.40	30	37.10	36.50	-20	5,838	-0.34%
2022/12/20	10	36.60	0	0.00	36.65	10	5,821	0.17%
2022/12/19	3	37.25	46	37.25	37.50	-43	5,874	-0.73%
2022/12/16	0	0.00	132	36.82	37.15	-132	5,825	-2.27%	大賣/鉅額交易
2022/12/15	0	0.00	92	36.79	36.85	-92	5,775	-1.59%
2022/12/14	0	0.00	2	36.40	36.45	-2	5,873	-0.03%
2022/12/13	0.1	36.10	53	36.05	36.10	-52.9	5,964	-0.89%
2022/12/12	1	35.85	1	35.95	35.95	0	6,045	0.00%
2022/12/07	29	35.27	0.1	35.65	35.10	28.9	6,322	0.46%
2022/12/06	40	35.86	2	36.13	35.75	38	6,284	0.60%
2022/12/05	27.1	36.28	10	36.30	36.20	17.1	6,256	0.27%
2022/12/02	111	36.68	64	36.52	36.40	47	6,261	0.75%	大買/
2022/12/01	1	36.20	21	36.30	36.20	-20	6,273	-0.32%
2022/11/30	0	0.00	1	35.50	35.55	-1	6,324	-0.02%
2022/11/29	0	0.00	84	34.98	35.25	-84	6,362	-1.32%
2022/11/28	20	34.83	3	35.20	35.05	17	6,434	0.26%
2022/11/25	60	35.14	0	0.00	35.05	60	6,495	0.92%
2022/11/24	14	35.25	0	0.00	35.45	14	6,502	0.22%
2022/11/23	31	35.34	0	0.00	35.25	31	6,578	0.47%
2022/11/22	3	35.15	0	0.00	35.20	3	6,599	0.05%
2022/11/21	10	35.55	0	0.00	35.55	10	6,575	0.15%
2022/11/18	8	36.08	7	36.26	35.95	1	6,581	0.02%
2022/11/17	8	35.51	23	35.77	35.70	-15	6,541	-0.23%
2022/11/16	21	35.90	14	36.04	35.90	7	6,553	0.11%
2022/11/15	1	35.54	11.7	35.32	35.45	-10.7	6,497	-0.16%
2022/11/14	2.1	35.13	115	35.11	35.00	-112.9	6,481	-1.74%	大賣/鉅額交易
2022/11/11	54	34.59	5	34.54	34.45	49	6,433	0.76%
2022/11/09	0.3	33.75	7	33.82	33.85	-6.8	6,445	-0.10%
2022/11/08	56	33.57	10.5	33.36	33.20	45.5	6,452	0.71%
2022/11/07	0	0.00	18.8	33.61	33.50	-18.8	6,468	-0.29%
2022/11/04	0	0.00	12.3	33.09	33.20	-12.3	6,532	-0.19%
2022/11/02	2	33.08	40	33.16	33.15	-38	6,894	-0.55%
2022/11/01	0	0.00	0.3	32.72	32.90	-0.3	7,026	0.00%
2022/10/31	0	0.00	20	32.25	32.70	-20	7,046	-0.28%
2022/10/28	5	32.05	0.3	32.15	32.05	4.7	7,048	0.07%
2022/10/27	0	0.00	84	32.64	32.85	-84	7,087	-1.19%
2022/10/26	11	31.80	0	0.00	31.85	11	7,065	0.16%
2022/10/25	16	31.67	2	32.40	31.50	14	7,057	0.20%
2022/10/24	7	32.06	8	32.16	32.00	-1	7,097	-0.01%
2022/10/21	4	31.75	0	31.95	31.65	4	7,129	0.06%
2022/10/20	1	31.40	0	0.00	32.30	1	7,157	0.01%
2022/10/19	20.1	31.35	0	0.00	31.00	20.1	7,083	0.28%
2022/10/18	15	31.50	0	0.00	31.50	15	7,060	0.21%
2022/10/17	33	30.45	0	0.00	30.90	33	7,115	0.46%
2022/10/14	4.3	31.13	78.1	30.80	31.15	-73.9	7,343	-1.01%
2022/10/13	4.2	29.87	8	30.15	29.70	-3.8	7,549	-0.05%
2022/10/12	13	30.06	6	30.20	30.20	7	7,696	0.09%
2022/10/11	10.1	30.42	1	30.45	30.30	9.1	7,766	0.12%
2022/10/07	5	31.38	1	31.75	31.50	4	7,751	0.05%
2022/10/06	42.2	31.60	12	31.56	31.50	30.2	7,823	0.39%
2022/10/05	0	0.00	42	32.25	32.15	-42	7,841	-0.54%
2022/10/04	2	31.25	0	0.00	31.30	2	7,833	0.03%
2022/10/03	4.5	30.38	4	30.35	30.55	0.5	7,941	0.01%
2022/09/30	5	30.52	0	0.00	30.80	5	7,980	0.06%
2022/09/29	63	31.14	0	0.00	31.20	63	8,007	0.79%
2022/09/28	27.1	31.26	9	31.23	31.10	18.1	8,074	0.22%
2022/09/27	7	31.45	12	31.68	31.80	-5	8,040	-0.06%
2022/09/26	223.3	32.27	160	32.41	31.80	63.3	8,076	0.78%	大買/大賣/
2022/09/23	20.5	34.00	0	0.00	33.95	20.5	7,965	0.26%
2022/09/22	7	34.51	102	34.50	34.55	-95	7,959	-1.19%	大賣/
2022/09/21	14.1	34.74	1	34.75	34.75	13.1	7,912	0.17%
2022/09/20	11.1	34.90	0	0.00	34.95	11.1	7,799	0.14%
2022/09/19	6	35.05	0	0.00	35.20	6	7,699	0.08%
2022/09/16	9	34.65	0	0.00	35.45	9	7,683	0.12%
2022/09/15	3	35.55	1	35.60	35.45	2	7,573	0.03%
2022/09/14	10	35.58	0	0.00	35.60	10	7,649	0.13%
2022/09/13	5	36.20	1	36.20	36.20	4	7,686	0.05%
2022/09/12	4.4	36.32	1	36.15	36.15	3.4	7,749	0.04%
2022/09/08	5	35.79	2	35.60	36.00	3	7,818	0.04%
2022/09/07	17	35.37	2	35.35	35.40	15	7,840	0.19%
2022/09/06	82	35.86	0	0.00	35.75	82	7,859	1.04%
2022/09/05	44.1	36.38	1	36.60	36.20	43.1	7,856	0.55%
2022/09/02	10	36.49	1	36.40	36.40	9	7,897	0.11%
2022/09/01	36.1	36.90	0	0.00	36.80	36.1	7,833	0.46%
2022/08/31	0.2	37.38	10	37.45	37.35	-9.9	7,789	-0.13%
2022/08/30	44	37.03	1	37.05	37.05	43	7,831	0.55%
2022/08/29	32	37.13	35	37.23	37.25	-3	7,793	-0.04%
2022/08/26	0	37.95	0	0.00	37.85	0	7,830	0.00%
2022/08/25	14.1	37.60	0	0.00	37.60	14.1	7,832	0.18%
2022/08/24	2.1	37.67	2	37.58	37.55	0.1	7,832	0.00%
2022/08/23	22.2	37.65	0	0.00	37.60	22.2	7,886	0.28%
2022/08/22	0	0.00	5	38.22	38.20	-5	7,937	-0.06%
2022/08/19	4.1	38.18	2	38.25	38.20	2.1	7,942	0.03%
2022/08/18	40.1	37.45	0	0.00	37.45	40.1	7,931	0.51%
2022/08/17	44.1	37.89	0	0.00	37.75	44.1	7,956	0.55%
2022/08/16	0	0.00	1	38.10	38.05	-1	7,921	-0.01%
2022/08/15	2	37.98	27	38.20	38.00	-25	7,870	-0.32%
2022/08/12	0	0.00	11	37.77	37.70	-11	7,844	-0.14%
2022/08/11	2.1	37.20	0	0.00	37.20	2.1	7,930	0.03%
2022/08/10	14	36.77	0	0.00	36.65	14	7,926	0.18%
2022/08/09	40.1	37.58	10	37.30	37.25	30.1	7,859	0.38%
2022/08/08	50	38.63	1	38.70	38.70	49	7,656	0.64%
2022/08/05	0	0.00	31	39.97	40.00	-31	7,564	-0.41%
2022/08/04	2	39.53	3	39.70	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	10	39.18	39.45	-10	7,664	-0.13%
2022/08/02	17	38.48	5	38.84	39.05	12	7,768	0.15%
2022/08/01	2	38.85	0	0.00	39.15	2	8,114	0.02%
2022/07/29	1	38.95	14	39.25	39.25	-13	8,190	-0.16%
2022/07/28	26	38.96	23	39.06	39.10	3	8,200	0.04%
2022/07/27	0	0.00	26	38.51	38.75	-26	8,177	-0.32%
2022/07/26	41	37.99	89	38.11	37.90	-48	8,113	-0.59%
2022/07/25	190	38.51	45	38.73	38.50	145	8,077	1.80%	大買/鉅額交易
2022/07/22	13	38.45	25	38.62	38.70	-12	8,068	-0.15%
2022/07/21	25.1	38.01	1	38.15	38.25	24.1	7,973	0.30%
2022/07/20	55	40.66	219	40.89	40.60	-164	7,694	-2.13%	大賣/鉅額交易
2022/07/19	40	39.94	22	39.40	39.85	18	7,433	0.24%
2022/07/18	12	38.90	10	38.65	39.00	2	7,236	0.03%
2022/07/15	1	37.30	2	37.98	38.00	-1	7,105	-0.01%
2022/07/14	5	37.00	3	36.78	37.25	2	7,012	0.03%
2022/07/13	28	36.30	1	36.35	36.40	27	6,896	0.39%
2022/07/12	37.1	36.48	0	0.00	36.10	37.1	6,742	0.55%
2022/07/11	13	37.59	18	40.24	37.60	-5	6,654	-0.07%
2022/07/08	52.1	37.54	3	37.85	37.60	49.1	6,479	0.76%
2022/07/07	6.1	37.03	0	0.00	36.90	6.1	6,393	0.09%
2022/07/06	253.1	36.69	146	35.91	35.90	107.1	6,321	1.69%	大買/大賣/鉅額交易
2022/07/05	21	37.60	6	37.49	37.80	15	6,245	0.24%
2022/07/04	16.1	38.34	252	37.61	37.30	-235.9	6,246	-3.78%	大賣/鉅額交易
2022/07/01	45.1	39.03	1	40.50	39.85	44.1	6,183	0.71%
2022/06/30	45.3	39.86	4.1	40.55	40.00	41.2	6,221	0.66%
2022/06/29	26	40.88	1	41.00	40.80	25	6,121	0.41%
2022/06/28	28.1	41.19	1	41.40	41.40	27.1	6,072	0.45%
2022/06/27	2	42.10	1	41.95	41.95	1	6,066	0.02%
2022/06/24	1.2	41.80	0	0.00	41.55	1.2	6,058	0.02%
2022/06/23	3	42.47	20	43.09	42.00	-17	5,984	-0.28%
2022/06/22	8.1	43.45	0	0.00	42.90	8.1	5,944	0.14%
2022/06/21	0	0.00	5	44.94	44.80	-5	5,880	-0.09%
2022/06/20	5	44.20	11	44.46	43.65	-6	5,863	-0.10%
2022/06/17	18	45.01	12	44.87	45.10	6	5,805	0.10%
2022/06/16	0	0.00	5	45.85	45.60	-5	5,731	-0.09%
2022/06/15	8.1	45.77	0	0.00	45.70	8.1	5,678	0.14%
2022/06/14	1	45.30	10	45.95	46.45	-9	5,638	-0.16%
2022/06/13	3	45.65	1	45.25	45.75	2	5,585	0.04%
2022/06/10	0	0.00	2	46.05	46.10	-2	5,513	-0.04%
2022/06/09	0	0.00	2.5	45.99	46.10	-2.5	5,542	-0.04%
2022/06/08	0	0.00	4.6	46.00	46.10	-4.6	5,564	-0.08%
2022/06/07	1	46.00	52	46.09	45.85	-51	5,540	-0.92%
2022/06/06	0.4	45.90	1	45.70	45.75	-0.7	5,547	-0.01%
2022/06/02	2	45.38	1	45.40	45.50	1	5,617	0.02%
2022/06/01	6	45.74	15	45.80	45.80	-9	5,716	-0.16%
2022/05/31	1	45.45	19	45.82	45.85	-18	5,703	-0.32%
2022/05/30	26	44.80	22.2	44.89	45.30	3.8	5,623	0.07%
2022/05/27	2	44.10	1	44.30	44.30	1	5,510	0.02%
2022/05/26	13	43.85	2	44.00	43.75	11	5,481	0.20%
2022/05/25	2	44.20	23	44.42	44.30	-21	5,490	-0.38%
2022/05/24	0	44.10	12	44.26	44.30	-12	5,477	-0.22%
2022/05/23	6.2	43.84	8	44.06	44.10	-1.8	5,464	-0.03%
2022/05/20	0.6	44.35	7	44.31	44.20	-6.4	5,485	-0.12%
2022/05/19	3	44.10	53	43.96	44.60	-50	5,437	-0.92%
2022/05/18	22	44.06	6	43.91	43.90	16	5,257	0.30%
2022/05/17	2	43.75	26	43.48	43.75	-24	5,250	-0.46%
2022/05/16	25	43.26	24	43.19	43.10	1	5,274	0.02%
2022/05/13	1	42.85	2	42.85	42.85	-1	5,329	-0.02%
2022/05/12	7	42.65	13	42.95	42.30	-6	5,374	-0.11%
2022/05/11	15	42.91	19	43.06	42.95	-4	5,321	-0.08%
2022/05/10	17	42.61	15	43.23	43.50	2	5,294	0.04%
2022/05/09	49	43.00	48	43.38	42.90	1	5,261	0.02%
2022/05/06	1	41.50	3	41.80	41.95	-2	5,033	-0.04%
2022/05/05	1	41.45	1	41.15	41.45	0	5,087	0.00%
2022/05/04	2	40.63	3	40.60	40.30	-1	5,082	-0.02%
2022/05/03	2	40.78	0	0.00	40.95	2	5,139	0.04%
2022/04/29	1.1	41.45	1	40.70	40.45	0.1	5,298	0.00%
2022/04/28	0	0.00	4	40.73	40.75	-4	5,426	-0.07%
2022/04/27	5	39.29	1	39.45	40.00	4	5,568	0.07%
2022/04/26	4	40.16	3.3	40.33	40.05	0.7	5,716	0.01%
2022/04/25	6.1	40.21	1	40.25	40.15	5.1	6,094	0.08%
2022/04/22	0	41.10	8	41.00	40.95	-8	6,438	-0.12%
2022/04/21	2.3	41.08	0	0.00	41.05	2.3	6,726	0.03%
2022/04/20	10	41.21	1	41.20	41.20	9	7,050	0.13%
2022/04/19	1	41.15	8	41.18	41.25	-7	7,090	-0.10%
2022/04/18	0	40.85	1	40.80	40.80	-1	7,145	-0.01%
2022/04/15	4	40.83	0	0.00	40.80	4	7,203	0.06%
2022/04/14	2.1	41.20	1	41.15	41.30	1.1	7,439	0.01%
2022/04/13	3	40.85	31	40.89	41.35	-28	7,489	-0.37%
2022/04/12	21	40.30	7	40.35	40.80	14	7,539	0.19%
2022/04/11	68	40.65	0	0.00	40.60	68	7,536	0.90%
2022/04/08	12	40.75	21	41.00	41.00	-9	7,539	-0.12%
2022/04/07	25.5	40.75	43	40.82	40.40	-17.5	7,544	-0.23%
2022/04/06	12	41.14	0	0.00	41.00	12	7,518	0.16%
2022/04/01	38	42.24	5	42.15	42.20	33	7,436	0.44%
2022/03/31	1	42.85	5	42.95	42.85	-4	7,439	-0.05%
2022/03/30	5	42.90	10	42.99	42.95	-5	7,464	-0.07%
2022/03/29	1.2	42.81	0	0.00	42.75	1.2	7,520	0.02%
2022/03/28	6	42.69	4	43.05	43.00	2	7,552	0.03%
2022/03/25	23	43.18	0	0.00	43.05	23	7,579	0.30%
2022/03/24	4	42.93	1	43.30	43.35	3	7,553	0.04%
2022/03/23	13	43.04	0	0.00	43.00	13	7,577	0.17%
2022/03/22	0	43.10	4	42.94	43.00	-4	7,554	-0.05%
2022/03/21	2	42.78	2	42.85	42.85	0	7,585	0.00%
2022/03/18	11	42.50	0.5	42.45	42.45	10.5	7,601	0.14%
2022/03/15	8	42.33	22	42.12	42.10	-14	7,758	-0.18%
2022/03/14	0	43.15	6	42.95	43.05	-6	7,849	-0.08%
2022/03/10	1	42.65	3	42.43	42.45	-2	8,067	-0.02%
2022/03/09	5.5	41.79	10	42.00	41.85	-4.5	8,128	-0.06%
2022/03/08	6	41.08	6	41.39	41.95	0	8,125	0.00%
2022/03/07	65.1	42.81	0	0.00	41.95	65.1	8,102	0.80%
2022/03/04	3	43.90	0	0.00	43.90	3	8,164	0.04%
2022/03/03	0	0.00	3	44.10	44.10	-3	8,221	-0.04%
2022/03/02	1	43.65	1	43.60	43.60	0	8,265	0.00%
2022/03/01	1.5	43.75	1	43.60	43.85	0.5	8,275	0.01%
2022/02/25	0	0.00	10	43.40	43.50	-10	8,379	-0.12%
2022/02/24	34.1	42.85	0.3	42.85	42.75	33.8	8,484	0.40%
2022/02/23	2	43.45	0	0.00	43.60	2	8,540	0.02%
2022/02/22	31	43.24	3	43.45	43.10	28	8,781	0.32%
2022/02/21	4	44.03	2	44.08	44.05	2	8,895	0.02%
2022/02/18	0	0.00	1	44.25	44.15	-1	9,131	-0.01%
2022/02/17	1	44.10	11	44.41	44.10	-10	9,325	-0.11%
2022/02/16	1	44.25	1	44.10	43.80	0	9,300	0.00%
2022/02/15	4	43.05	2	43.65	43.55	2	9,336	0.02%
2022/02/14	56	43.38	1	43.60	43.30	55	9,283	0.59%
2022/02/11	3.1	44.37	1	44.40	44.40	2.1	9,287	0.02%
2022/02/10	1	44.50	1.1	44.65	44.55	-0.1	9,345	0.00%
2022/02/09	3	44.12	5	44.10	44.15	-2	9,452	-0.02%
2022/02/08	29	43.81	2	43.85	43.90	27	9,519	0.28%
2022/02/07	17	44.26	0	0.00	44.05	17	9,492	0.18%
2022/01/26	47	44.85	4	44.80	44.80	43	9,626	0.45%
2022/01/25	7	45.36	4	45.73	45.30	3	9,594	0.03%
2022/01/24	45	45.14	10	45.68	45.85	35	9,536	0.37%
2022/01/21	8.5	45.94	16	46.12	46.10	-7.5	9,462	-0.08%
2022/01/20	1	47.15	16.5	47.30	46.70	-15.5	9,371	-0.17%
2022/01/19	7.1	46.78	20	47.36	47.20	-12.9	9,285	-0.14%
2022/01/18	69.4	47.27	63.1	47.32	47.05	6.3	9,156	0.07%
2022/01/17	6.1	46.06	56	46.46	46.90	-49.9	8,785	-0.57%
2022/01/14	24.1	44.72	10	44.65	44.40	14.1	8,478	0.17%
2022/01/13	0	0.00	24	45.11	45.45	-24	8,344	-0.29%
2022/01/12	0	44.25	0	0.00	44.05	0	8,048	0.00%
2022/01/11	0	0.00	2	44.63	44.45	-2	8,062	-0.02%
2022/01/10	3.5	44.41	1	44.70	44.30	2.5	8,080	0.03%
2022/01/07	3	44.83	9	45.03	44.65	-6	8,121	-0.07%
2022/01/06	0	0.00	1	44.20	44.25	-1	7,967	-0.01%
2022/01/05	1	44.50	3.1	44.86	44.85	-2.1	8,068	-0.03%
2022/01/04	2.1	44.57	5	44.58	44.50	-2.9	8,123	-0.04%
2022/01/03	1	44.85	12	45.25	44.55	-11	8,241	-0.13%
2021/12/30	0	0.00	2	44.68	44.80	-2	8,248	-0.02%
2021/12/29	4	44.45	4	44.40	44.55	0	8,294	0.00%
2021/12/28	4	44.73	11.6	44.60	44.60	-7.6	8,383	-0.09%
2021/12/27	4	43.95	2.7	44.09	44.10	1.3	8,461	0.02%
2021/12/24	3	43.73	5	43.79	43.80	-2	8,583	-0.02%
2021/12/23	3	43.53	0	0.00	43.55	3	8,691	0.03%
2021/12/22	2	43.18	0	0.00	43.20	2	8,729	0.02%
2021/12/21	1	43.25	0.4	43.45	43.25	0.6	8,726	0.01%
2021/12/20	3.1	43.31	1.1	43.27	43.20	2.1	8,778	0.02%
2021/12/17	6	43.59	3.1	43.41	43.40	2.9	8,825	0.03%
2021/12/16	0	0.00	4	44.24	44.20	-4	8,878	-0.05%
2021/12/15	4	44.00	0	0.00	43.75	4	8,968	0.04%
2021/12/14	2	44.00	3	43.85	43.70	-1	8,976	-0.01%
2021/12/13	1	44.55	2.1	44.55	44.40	-1.1	8,972	-0.01%
2021/12/10	13.1	44.21	0	0.00	44.30	13.1	9,003	0.14%
2021/12/09	2	44.56	2	44.63	44.40	0	8,952	0.00%
2021/12/08	2.1	45.31	6	45.68	45.05	-3.9	8,880	-0.04%
2021/12/07	5	45.27	34	45.42	45.45	-29	8,841	-0.33%
2021/12/06	6.1	44.31	28	44.64	44.95	-22	8,837	-0.25%
2021/12/03	9	43.97	80.1	44.38	44.40	-71.1	8,939	-0.80%
2021/12/02	1	44.00	4	43.74	43.70	-3	8,947	-0.03%
2021/12/01	10	43.70	0	0.00	43.95	10	9,079	0.11%
2021/11/30	10.1	43.42	74	43.91	43.60	-63.9	9,205	-0.69%
2021/11/29	1	42.10	13	41.88	42.50	-12	9,143	-0.13%
2021/11/26	40	42.21	48	42.72	42.05	-8	9,212	-0.09%
2021/11/25	2	43.08	9	43.01	42.95	-7	9,266	-0.08%
2021/11/24	63	42.61	6	42.74	42.70	57	9,364	0.61%
2021/11/23	95	42.47	19.3	43.20	43.50	75.7	9,533	0.79%
2021/11/22	16	43.78	15	43.98	43.35	1	9,606	0.01%
2021/11/19	1	44.15	152	44.52	43.90	-151	9,575	-1.58%	大賣/鉅額交易
2021/11/18	18	43.61	33	43.94	43.45	-15	9,504	-0.16%
2021/11/17	7	43.51	117	43.51	43.70	-110	9,519	-1.16%	大賣/鉅額交易
2021/11/16	3	42.68	25	42.81	42.70	-22	9,470	-0.23%
2021/11/15	11	42.18	4.5	42.31	42.15	6.5	9,658	0.07%
2021/11/12	3	41.98	15.5	42.22	42.10	-12.5	9,883	-0.13%
2021/11/11	13	41.56	1	41.60	41.55	12	9,948	0.12%
2021/11/10	20	41.44	5	41.90	41.95	15	10,023	0.15%
2021/11/09	7	41.75	0	0.00	41.85	7	10,240	0.07%
2021/11/08	60.5	41.93	30	42.45	41.95	30.5	10,328	0.30%
2021/11/05	3.5	41.44	4	41.53	41.70	-0.5	10,385	0.00%
2021/11/04	7	41.00	1	40.80	40.80	6	10,453	0.06%
2021/11/03	22	40.50	2	40.78	40.40	20	10,693	0.19%
2021/11/02	5	39.90	0	0.00	39.80	5	11,144	0.04%
2021/11/01	0	0.00	12	39.96	40.10	-12	11,539	-0.10%
2021/10/29	11	40.17	0	0.00	39.75	11	11,778	0.09%
2021/10/28	2	40.20	2	40.28	40.40	0	12,145	0.00%
2021/10/27	10	39.65	1	39.55	39.85	9	12,199	0.07%
2021/10/26	1.3	39.41	0	0.00	39.55	1.3	12,337	0.01%
2021/10/25	0	0.00	2	38.93	39.15	-2	12,350	-0.02%
2021/10/22	1	39.10	2	39.05	39.05	-1	12,519	-0.01%
2021/10/21	3.2	38.90	2	39.10	38.55	1.2	12,623	0.01%
2021/10/20	6	39.23	3	39.10	38.90	3	12,654	0.02%
2021/10/19	3	38.80	1	39.00	39.05	2	13,078	0.02%
2021/10/18	7	38.32	0	0.00	38.35	7	13,627	0.05%
2021/10/15	7	37.99	9	37.96	38.10	-2	13,738	-0.01%
2021/10/14	12	36.73	17.1	37.11	37.00	-5	13,781	-0.04%
2021/10/13	14	37.08	12	37.07	36.80	2	13,838	0.01%
2021/10/12	6	38.06	4	38.13	37.80	2	13,899	0.01%
2021/10/08	5	39.26	2	39.48	38.70	3	13,892	0.02%
2021/10/07	2	40.02	4	40.16	40.10	-2	14,076	-0.01%
2021/10/06	23	39.54	5	39.67	39.40	18	14,217	0.13%
2021/10/05	12	38.23	15	38.65	39.25	-3	14,173	-0.02%
2021/10/04	10	39.55	0.5	40.00	39.35	9.6	14,136	0.07%
2021/10/01	84.3	39.71	2.2	39.96	39.65	82.2	14,055	0.58%
2021/09/30	74	40.10	2	40.35	40.95	72	14,001	0.51%
2021/09/29	9	40.76	1	40.90	40.80	8	13,955	0.06%
2021/09/28	8.2	41.62	10	41.55	41.70	-1.8	13,913	-0.01%
2021/09/27	60	42.13	0	0.00	42.00	60	13,964	0.43%
2021/09/24	5.2	42.67	2	42.87	42.55	3.2	14,118	0.02%
2021/09/23	2	42.95	2	42.85	42.50	0	14,522	0.00%
2021/09/22	103.1	42.16	3	42.23	42.00	100.1	14,621	0.68%	大買/
2021/09/17	19.2	42.94	0	0.00	43.20	19.2	14,532	0.13%
2021/09/16	12.2	43.30	0	0.00	43.30	12.2	14,546	0.08%
2021/09/15	44.2	43.32	0	0.00	43.30	44.2	14,604	0.30%
2021/09/14	15.4	43.72	0	0.00	43.80	15.4	14,696	0.10%
2021/09/13	2	44.60	0	0.00	44.20	2	14,719	0.01%
2021/09/10	1	44.00	31	44.59	44.85	-30	14,779	-0.20%
2021/09/09	11	43.66	2	43.75	43.80	9	14,891	0.06%
2021/09/08	164	43.86	7.1	43.75	43.65	156.9	14,809	1.06%	大買/鉅額交易
2021/09/07	6.3	45.13	15	45.30	45.35	-8.7	14,746	-0.06%
2021/09/06	15.1	46.08	16	46.27	45.75	-1	14,931	-0.01%
2021/09/03	3.3	46.22	9.5	46.29	46.40	-6.2	14,894	-0.04%
2021/09/02	16.1	45.56	16	45.39	45.00	0.1	14,901	0.00%
2021/09/01	7	46.13	16	46.03	46.40	-9	15,023	-0.06%
2021/08/31	18	44.99	7	45.15	45.60	11	15,439	0.07%
2021/08/30	33	45.93	5	45.69	45.75	28	16,206	0.17%
2021/08/27	21	45.96	84	45.48	45.65	-63	16,528	-0.38%
2021/08/26	25	44.99	127	44.65	45.15	-102	16,705	-0.61%	大賣/鉅額交易
2021/08/25	16	43.92	0	43.75	44.10	16	16,597	0.10%
2021/08/24	4	42.71	13.1	42.91	43.55	-9	16,622	-0.05%
2021/08/23	14.1	42.40	23	42.66	42.70	-8.9	16,568	-0.05%
2021/08/20	4	41.14	5	41.28	41.50	-1	16,508	-0.01%
2021/08/19	173.3	41.23	36	41.05	40.70	137.3	16,358	0.84%	大買/鉅額交易
2021/08/18	16	43.94	104	44.02	45.00	-88	16,058	-0.55%	大賣/
2021/08/17	66	44.08	15	43.81	43.20	51	15,951	0.32%
2021/08/16	20.1	44.96	8	44.98	44.70	12.1	15,867	0.08%
2021/08/13	91.1	45.70	8.2	45.58	45.00	82.9	15,826	0.52%
2021/08/12	9.1	47.85	2	48.20	47.80	7.1	15,645	0.05%
2021/08/11	10	47.84	10	48.10	48.00	0	15,673	0.00%
2021/08/10	21.1	48.04	13	48.20	47.85	8.1	15,655	0.05%
2021/08/09	11.2	49.23	7	50.11	48.55	4.2	15,611	0.03%
2021/08/06	33	50.37	34.1	50.56	50.30	-1.1	15,392	-0.01%
2021/08/05	20	49.06	44.1	49.34	49.90	-24.1	14,917	-0.16%
2021/08/04	9	48.17	16	48.37	48.20	-7	14,926	-0.05%
2021/08/03	20	48.12	30	48.11	48.00	-10	14,942	-0.07%
2021/08/02	8	47.11	26	47.10	46.95	-18	14,837	-0.12%
2021/07/30	7.5	46.95	47	46.71	46.40	-39.5	14,908	-0.26%
2021/07/29	13	45.80	1	45.75	45.95	12	14,939	0.08%
2021/07/28	15	45.38	19	45.46	45.50	-4	15,218	-0.03%
2021/07/27	6.1	47.61	3	47.03	46.85	3.1	15,622	0.02%
2021/07/26	13.2	47.40	8	47.59	47.50	5.2	15,735	0.03%
2021/07/23	40	47.11	22	47.73	46.75	18	16,097	0.11%
2021/07/22	54	47.06	194.3	47.04	47.95	-140.3	16,173	-0.87%	大賣/鉅額交易
2021/07/21	32.1	44.89	14	45.34	45.30	18.1	15,801	0.11%
2021/07/20	8	45.09	10	45.01	45.00	-2	16,259	-0.01%
2021/07/19	11	45.74	36	46.03	45.50	-25	16,640	-0.15%
2021/07/16	12	45.41	53	45.41	45.40	-41	16,877	-0.24%
2021/07/15	11	44.93	1	44.80	44.90	10	16,870	0.06%
2021/07/14	11	45.00	35	45.27	44.65	-24	16,873	-0.14%
2021/07/13	30	44.52	31	44.29	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	9	44.10	44.40	-9	16,762	-0.05%
2021/07/09	1.1	43.22	0	0.00	43.60	1.1	17,134	0.01%
2021/07/08	2.1	43.89	1	43.75	43.70	1.1	17,389	0.01%
2021/07/07	9.1	44.05	23	44.00	44.00	-13.9	17,613	-0.08%
2021/07/06	6	44.33	3	44.35	44.40	3	17,740	0.02%
2021/07/05	4	44.24	18	44.34	44.35	-14	18,039	-0.08%
2021/07/02	4	43.51	12	43.50	43.60	-8	18,269	-0.04%
2021/07/01	64.4	44.29	22	44.14	43.85	42.4	18,418	0.23%
2021/06/30	25	44.48	49.2	44.29	44.90	-24.2	18,515	-0.13%
2021/06/29	1	43.00	25	43.05	42.70	-24	18,224	-0.13%
2021/06/28	5.1	42.21	3	42.15	42.25	2.1	18,307	0.01%
2021/06/25	4	42.28	4	42.43	42.15	0	18,503	0.00%
2021/06/24	8	42.54	4	42.75	42.40	4	18,544	0.02%
2021/06/23	4	42.25	12	42.83	42.90	-8	18,583	-0.04%
2021/06/22	6	41.60	1	42.05	41.50	5	18,627	0.03%
2021/06/21	16	41.70	17	41.65	41.50	-1	18,935	-0.01%
2021/06/18	17	42.62	5	43.35	42.25	12	19,272	0.06%
2021/06/17	6	42.69	3.5	42.80	43.15	2.5	19,283	0.01%
2021/06/16	1	42.00	3	42.17	42.10	-2	19,353	-0.01%
2021/06/15	26	42.35	7	42.01	42.25	19	19,551	0.10%
2021/06/11	4	42.75	6	42.62	42.90	-2	19,508	-0.01%
2021/06/09	13.5	41.82	12.3	42.00	41.75	1.3	19,931	0.01%
2021/06/08	46.3	41.56	19	41.61	42.15	27.3	19,895	0.14%
2021/06/07	39	41.02	45	41.52	42.50	-6	19,582	-0.03%
2021/06/04	80	41.54	97	41.76	41.70	-17	18,871	-0.09%
2021/06/03	55	41.91	59.4	42.00	42.20	-4.4	18,658	-0.02%
2021/06/02	18.2	43.34	2	43.55	43.20	16.2	18,344	0.09%
2021/06/01	7	43.74	12.3	44.13	43.75	-5.3	18,349	-0.03%
2021/05/31	8	42.89	11	43.22	43.20	-3	18,448	-0.02%
2021/05/28	9	42.66	5.1	42.67	42.75	4	18,646	0.02%
2021/05/27	8.3	41.74	4	42.05	41.80	4.3	18,853	0.02%
2021/05/26	7	42.00	0	0.00	42.00	7	19,296	0.04%
2021/05/25	5	42.09	14	42.11	42.05	-9	19,952	-0.05%
2021/05/24	12	40.09	2	39.95	40.65	10	20,057	0.05%
2021/05/21	1	40.35	4	40.34	40.40	-3	20,314	-0.01%
2021/05/20	12.3	40.34	6	40.34	40.20	6.3	20,574	0.03%
2021/05/19	10.2	41.35	1	41.30	41.30	9.2	20,746	0.04%
2021/05/18	8	41.17	11	41.25	42.15	-3	20,833	-0.01%
2021/05/17	13.1	39.74	6	39.58	39.45	7.1	21,273	0.03%
2021/05/14	7	42.98	0.2	42.70	42.25	6.8	21,595	0.03%
2021/05/13	17.5	41.93	14	42.09	42.05	3.5	21,551	0.02%
2021/05/12	142.1	44.42	36	42.88	42.95	106.1	21,471	0.49%	大買/鉅額交易
2021/05/11	67	45.98	11.2	45.79	45.80	55.8	21,214	0.26%
2021/05/10	11	48.49	8	48.15	47.50	3	21,168	0.01%
2021/05/07	10	47.52	18.2	47.30	47.45	-8.2	21,180	-0.04%
2021/05/06	63	45.94	11	47.24	45.90	52	21,406	0.24%
2021/05/05	48	47.45	17	48.54	46.50	31	21,485	0.14%
2021/05/04	63	47.62	42.4	47.21	48.15	20.6	21,815	0.09%
2021/05/03	17	49.60	14	49.71	49.00	3	22,292	0.01%
2021/04/29	60.1	50.41	68	50.73	49.50	-7.9	23,405	-0.03%
2021/04/28	69	49.70	57	49.53	49.10	12	24,532	0.05%
2021/04/27	7.4	47.74	19	47.82	48.20	-11.6	25,227	-0.05%
2021/04/26	28	47.22	88	47.06	48.30	-60	26,626	-0.23%
2021/04/23	10	44.83	115	44.63	45.35	-105	26,528	-0.40%	大賣/鉅額交易
2021/04/22	11.3	43.96	22	44.27	43.30	-10.7	26,358	-0.04%
2021/04/21	13	44.27	20.1	43.96	44.25	-7.1	26,227	-0.03%
2021/04/20	10	44.01	13	43.83	43.90	-3	26,415	-0.01%
2021/04/19	4	43.71	4	43.74	43.65	0	26,773	0.00%
2021/04/16	20	44.03	7	43.94	44.15	13	26,857	0.05%
2021/04/15	16	43.63	40	43.75	44.20	-24	26,749	-0.09%
2021/04/14	79.1	41.66	6.1	41.56	42.20	73	26,563	0.27%
2021/04/13	35	42.43	42	42.36	42.15	-7	26,563	-0.03%
2021/04/12	39	43.68	14.1	43.65	43.30	24.9	26,408	0.09%
2021/04/09	4.1	44.15	18	44.62	44.05	-13.9	26,281	-0.05%
2021/04/08	17	43.17	60	43.13	43.45	-43	25,988	-0.17%
2021/04/07	11.1	42.05	19	42.28	42.65	-7.9	25,720	-0.03%
2021/04/06	24.2	42.31	45.2	42.32	42.10	-21	25,599	-0.08%
2021/04/01	10	41.78	12.1	41.81	41.80	-2.1	25,473	-0.01%
2021/03/31	38	41.64	13	41.78	41.20	25	25,433	0.10%
2021/03/30	4	41.55	11	41.29	41.55	-7	25,216	-0.03%
2021/03/29	4	41.01	10.3	41.06	41.05	-6.3	25,118	-0.03%
2021/03/26	5	40.95	3	40.80	40.90	2	25,136	0.01%
2021/03/25	37	40.53	10	40.77	40.65	27	25,178	0.11%
2021/03/24	15	41.17	29	41.22	40.95	-14	25,342	-0.06%
2021/03/23	2	41.60	129	41.17	41.75	-127	25,030	-0.51%	大賣/鉅額交易
2021/03/22	34	40.18	11	40.23	40.70	23	24,663	0.09%
2021/03/19	21.3	40.69	5.3	40.71	40.75	16	24,615	0.06%
2021/03/18	38	41.17	60	41.22	41.25	-22	24,511	-0.09%
2021/03/17	39	40.78	11	40.70	40.80	28	24,440	0.11%
2021/03/16	12	40.90	62	40.90	40.85	-50	24,448	-0.20%
2021/03/15	39	40.60	50	40.80	40.45	-11	24,404	-0.05%
2021/03/12	16.6	39.99	7	40.14	39.90	9.6	24,207	0.04%
2021/03/11	37.1	39.70	38	39.79	40.05	-0.9	24,412	0.00%
2021/03/10	4	39.28	14	39.43	39.55	-10	24,513	-0.04%
2021/03/09	9	38.56	11	38.94	39.20	-2	24,606	-0.01%
2021/03/08	48	38.32	2	38.60	38.30	46	24,552	0.19%
2021/03/05	8	38.06	1	38.30	38.35	7	24,623	0.03%
2021/03/04	19	38.76	4	38.74	38.60	15	24,985	0.06%
2021/03/03	20	39.01	4	38.98	39.25	16	25,092	0.06%
2021/03/02	3.3	39.82	13	39.96	39.80	-9.7	24,993	-0.04%
2021/02/26	50	39.93	16	39.95	39.80	34	24,837	0.14%
2021/02/25	33	40.33	93.2	40.34	40.90	-60.2	24,744	-0.24%
2021/02/24	41	39.47	12.2	39.39	39.00	28.8	24,510	0.12%
2021/02/23	33.1	39.23	6.1	39.20	39.25	27	24,294	0.11%
2021/02/22	17	40.04	26	40.04	40.10	-9	24,004	-0.04%
2021/02/19	30	39.89	13	40.03	40.35	17	23,748	0.07%
2021/02/18	21	40.10	25	40.27	40.20	-4	23,590	-0.02%
2021/02/17	35.2	39.99	56	39.98	40.00	-20.8	23,461	-0.09%
2021/02/05	22	38.07	30	38.14	38.50	-8	22,871	-0.03%
2021/02/04	4	36.80	13	36.83	36.75	-9	22,454	-0.04%
2021/02/03	24	37.45	13	37.25	37.10	11	22,491	0.05%
2021/02/02	13	37.68	22	37.75	37.80	-9	22,519	-0.04%
2021/02/01	17.4	36.84	4	36.68	37.15	13.4	22,540	0.06%
2021/01/29	17	37.62	8	37.43	37.00	9	22,711	0.04%
2021/01/28	31	38.09	33	38.14	38.40	-2	22,829	-0.01%
2021/01/27	28	39.18	31	38.96	39.10	-3	22,665	-0.01%
2021/01/26	75.2	39.99	74	39.79	39.15	1.2	22,378	0.01%
2021/01/25	76.1	40.93	63.2	41.15	40.75	12.9	21,777	0.06%
2021/01/22	217	40.58	174	40.27	41.20	43	20,793	0.21%	大買/大賣/
2021/01/21	368.1	39.42	394	39.69	39.00	-25.9	19,476	-0.13%	大買/大賣/
2021/01/20	138	38.73	191.6	38.51	39.00	-53.6	17,878	-0.30%	大買/大賣/
2021/01/19	84.1	38.82	153	38.76	38.30	-68.9	16,726	-0.41%	大賣/
2021/01/18	13	36.64	27	36.50	37.00	-14	15,165	-0.09%
2021/01/15	5.5	36.38	30	36.42	36.20	-24.5	14,684	-0.17%
2021/01/14	26	36.52	23	36.49	36.40	3	14,456	0.02%
2021/01/13	21	35.98	33.1	36.25	36.40	-12.1	14,276	-0.08%
2021/01/12	29	36.28	61	36.30	35.75	-32	14,089	-0.23%
2021/01/11	34	35.84	44.6	35.83	35.95	-10.6	13,640	-0.08%
2021/01/08	7.1	35.36	23	35.42	35.50	-15.9	13,447	-0.12%
2021/01/07	15	35.51	45	35.33	35.15	-30	13,289	-0.23%
2021/01/06	60	35.09	69	35.15	34.70	-9	13,069	-0.07%
2021/01/05	10	34.80	2	35.05	35.10	8	12,805	0.06%
2021/01/04	7	34.84	2	34.90	34.95	5	12,759	0.04%
2020/12/31	2	34.73	4	34.73	34.75	-2	12,874	-0.02%
2020/12/30	17	34.59	4	34.58	34.60	13	12,910	0.10%
2020/12/29	6.1	34.50	0	0.00	34.45	6.1	12,952	0.05%
2020/12/28	5	35.00	38	35.00	35.00	-33	12,848	-0.26%
2020/12/25	39	34.58	10	34.40	34.60	29	12,663	0.23%
2020/12/24	1	34.10	18	33.98	33.70	-17	12,555	-0.14%
2020/12/23	8	33.58	2	33.70	33.55	6	12,588	0.05%
2020/12/22	19	33.65	5	34.47	33.65	14	12,649	0.11%
2020/12/21	8	33.88	1	33.90	34.20	7	12,726	0.06%
2020/12/18	22	34.05	13	33.95	34.00	9	12,805	0.07%
2020/12/17	5.3	34.71	11	34.80	34.75	-5.7	12,668	-0.04%
2020/12/16	10.3	35.00	54	35.15	35.05	-43.7	12,833	-0.34%
2020/12/15	26	35.15	13	34.85	34.70	13	12,832	0.10%
2020/12/14	0	0.00	7	35.37	35.45	-7	12,820	-0.05%
2020/12/11	24	35.01	12	35.37	35.35	12	12,896	0.09%
2020/12/10	29	35.83	8.5	35.97	35.80	20.5	12,876	0.16%
2020/12/09	5	36.13	34	36.20	36.15	-29	12,761	-0.23%
2020/12/08	6	35.93	43.4	35.89	35.95	-37.4	12,630	-0.30%
2020/12/07	24	35.91	6.1	35.85	35.95	17.9	12,526	0.14%
2020/12/04	17	35.36	62	35.37	35.60	-45	12,223	-0.37%
2020/12/03	24.4	35.07	35	35.03	34.90	-10.6	12,006	-0.09%
2020/12/02	30	35.39	16	35.48	35.45	14	11,920	0.12%
2020/12/01	37	35.43	21	35.45	35.55	16	11,908	0.13%
2020/11/30	24	35.64	75	35.72	35.40	-51	11,948	-0.43%
2020/11/27	9.1	34.69	22	34.74	34.90	-12.9	11,625	-0.11%
2020/11/26	4	34.19	18	34.13	34.20	-14	11,479	-0.12%
2020/11/25	9	33.71	4	34.04	33.70	5	11,463	0.04%
2020/11/24	21	33.87	12.2	34.21	33.90	8.9	11,362	0.08%
2020/11/23	4.1	33.57	45	33.52	33.90	-40.9	11,211	-0.36%
2020/11/20	8	32.31	7	32.46	32.50	1	10,919	0.01%
2020/11/19	3	32.43	6	32.51	32.35	-3	11,033	-0.03%
2020/11/18	13	32.45	11	32.50	32.50	2	11,313	0.02%
2020/11/17	6	32.59	6	32.62	32.55	0	11,495	0.00%
2020/11/16	4.1	32.45	10	32.43	32.50	-6	11,895	-0.05%
2020/11/13	2	32.00	1.5	32.13	32.15	0.6	12,379	0.00%
2020/11/12	14	32.28	14	32.17	32.15	0	12,988	0.00%
2020/11/11	9	32.27	9.4	32.41	32.35	-0.4	13,149	0.00%
2020/11/10	5	31.91	14	31.98	32.15	-9	13,325	-0.07%
2020/11/09	4	31.85	22.1	31.87	31.95	-18.1	13,382	-0.14%
2020/11/06	16	32.13	6	31.83	31.85	10	13,464	0.07%
2020/11/05	32	31.85	32.2	31.85	31.90	-0.2	13,345	0.00%
2020/11/04	10	30.50	4	31.18	31.05	6	13,603	0.04%
2020/11/03	1	30.15	3	30.25	30.25	-2	13,668	-0.01%
2020/11/02	4	29.93	1	29.95	30.05	3	13,987	0.02%
2020/10/30	4	30.03	3	30.05	29.95	1	14,481	0.01%
2020/10/29	1	30.15	0	0.00	30.25	1	14,728	0.01%
2020/10/28	1	30.30	4	30.43	30.40	-3	14,909	-0.02%
2020/10/27	7	30.33	2	30.35	30.35	5	14,987	0.03%
2020/10/26	7.2	30.76	0	0.00	30.70	7.2	15,067	0.05%
2020/10/23	3	31.02	1	31.05	31.10	2	15,148	0.01%
2020/10/22	4.1	30.76	3	30.77	31.15	1.1	15,527	0.01%
2020/10/21	3	30.98	3	31.00	30.90	0	15,985	0.00%
2020/10/20	4	31.25	5	30.96	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	2	30.50	30.50	-2	17,355	-0.01%
2020/10/16	1	30.60	1	30.60	30.30	0	17,469	0.00%
2020/10/15	5	30.49	17	30.47	30.55	-12	17,755	-0.07%
2020/10/14	0	0.00	8	30.43	30.45	-8	18,082	-0.04%
2020/10/13	5	30.23	1	30.25	30.25	4	18,542	0.02%
2020/10/12	5	30.75	5	30.82	30.75	0	18,762	0.00%
2020/10/08	0	0.00	6	30.67	30.75	-6	19,022	-0.03%
2020/10/07	10	30.19	5	30.40	30.10	5	19,347	0.03%
2020/10/06	14	30.60	3	30.45	30.45	11	19,785	0.06%
2020/10/05	2	30.48	1	30.50	30.60	1	20,402	0.00%
2020/09/30	0	0.00	3	30.55	30.50	-3	21,056	-0.01%
2020/09/29	3	30.43	1	30.80	30.40	2	21,714	0.01%
2020/09/28	17	30.81	53	30.72	30.65	-36	22,459	-0.16%
2020/09/25	38	29.99	3	30.25	30.50	35	22,848	0.15%
2020/09/24	13	29.99	21	29.96	29.90	-8	23,350	-0.03%
2020/09/23	26	29.85	4	30.10	29.75	22	23,442	0.09%
2020/09/22	25	30.14	117	30.08	30.15	-92	23,641	-0.39%	大賣/
2020/09/21	113	30.76	2	30.75	30.50	111	23,774	0.47%	大買/鉅額交易
2020/09/18	11	31.00	1	31.00	31.30	10	23,915	0.04%
2020/09/17	16	31.02	2	31.17	30.95	14	24,212	0.06%
2020/09/16	15	31.46	5	31.55	31.35	10	24,334	0.04%
2020/09/15	11.4	31.50	1	31.45	31.55	10.4	24,501	0.04%
2020/09/14	7	30.90	6	30.90	31.00	1	24,573	0.00%
2020/09/11	7	30.59	4.5	30.61	30.55	2.5	24,651	0.01%
2020/09/10	9	30.98	5	30.92	30.80	4	24,819	0.02%
2020/09/09	3	30.82	7	30.95	31.20	-4	24,847	-0.02%
2020/09/08	17	31.41	2	31.60	31.25	15	24,910	0.06%
2020/09/07	5	31.20	9	31.23	31.40	-4	25,052	-0.02%
2020/09/04	8	30.70	14	30.62	31.15	-6	25,386	-0.02%
2020/09/03	8	31.00	6.5	31.09	30.95	1.5	25,410	0.01%
2020/09/02	27	31.07	1	30.95	31.00	26	25,443	0.10%
2020/09/01	22	31.02	1	30.85	31.05	21	25,904	0.08%
2020/08/31	13	31.50	0	0.00	31.20	13	26,062	0.05%
2020/08/28	4	31.40	2	31.35	31.50	2	26,190	0.01%
2020/08/27	17	31.44	5	31.44	31.45	12	26,469	0.05%
2020/08/26	23	31.27	4	31.16	31.20	19	26,542	0.07%
2020/08/25	6	31.37	3	31.38	31.40	3	26,703	0.01%
2020/08/24	20	31.05	7	31.02	31.20	13	26,925	0.05%
2020/08/21	17	31.92	2	31.95	31.75	15	26,990	0.06%
2020/08/20	38	31.65	32	31.54	31.45	6	27,007	0.02%
2020/08/19	76.2	33.63	46	33.76	32.95	30.2	26,698	0.11%
2020/08/18	107	34.58	36	34.52	34.45	71	26,324	0.27%	大買/
2020/08/17	58	36.11	31	36.07	36.10	27	25,978	0.10%
2020/08/14	29	35.88	38	35.85	35.80	-9	26,415	-0.03%
2020/08/13	46	35.56	13	35.58	35.50	33	26,689	0.12%
2020/08/12	8	35.70	9	35.73	35.80	-1	27,090	0.00%
2020/08/11	11	35.69	6	35.63	35.65	5	27,517	0.02%
2020/08/10	13	35.95	43	35.99	35.60	-30	27,336	-0.11%
2020/08/07	24	34.55	20	34.61	34.45	4	26,705	0.01%
2020/08/06	25.2	35.23	27	35.13	35.05	-1.8	26,470	-0.01%
2020/08/05	36	35.71	10	35.66	35.70	26	26,228	0.10%
2020/08/04	12	35.31	2	35.60	35.30	10	25,837	0.04%
2020/08/03	5	35.43	4	35.40	35.45	1	25,591	0.00%
2020/07/31	0	0.00	9	35.35	35.50	-9	25,546	-0.04%
2020/07/30	3	35.03	3	35.10	35.40	0	25,524	0.00%
2020/07/29	5	34.90	2	34.90	34.85	3	25,463	0.01%
2020/07/28	23	35.43	7	35.24	34.80	16	25,424	0.06%
2020/07/27	52	35.78	33	36.20	35.50	19	25,129	0.08%
2020/07/24	64	37.07	30	36.92	36.75	34	24,616	0.14%
2020/07/23	63.4	35.97	50	36.35	36.45	13.4	23,603	0.06%
2020/07/22	14	35.47	5	35.47	35.40	9	23,364	0.04%
2020/07/21	10	35.22	14	35.42	35.45	-4	23,312	-0.02%
2020/07/20	43	35.20	38	35.24	35.20	5	23,054	0.02%
2020/07/17	13	34.96	28	35.08	34.85	-15	22,764	-0.07%
2020/07/16	26	34.45	56	34.65	34.35	-30	22,537	-0.13%
2020/07/15	53	34.66	50.1	34.26	34.10	2.9	22,390	0.01%
2020/07/14	53	35.10	99	34.89	34.75	-46	22,462	-0.20%
2020/07/13	28	36.13	20.3	36.20	36.20	7.7	22,342	0.03%
2020/07/10	8	38.89	40.1	38.73	38.55	-32.1	21,933	-0.15%
2020/07/09	41.1	39.56	37	39.62	39.55	4.1	21,360	0.02%
2020/07/08	27.3	38.83	76	38.73	38.95	-48.7	20,751	-0.23%
2020/07/07	20	37.65	117	37.69	37.80	-97	20,191	-0.48%	大賣/
2020/07/06	18	36.91	21	36.65	37.10	-3	19,615	-0.02%
2020/07/03	42	36.11	42	36.11	36.20	0	19,391	0.00%
2020/07/02	13	34.89	21	34.93	35.40	-8	18,865	-0.04%
2020/07/01	69	34.82	47	34.97	34.95	22	18,685	0.12%
2020/06/30	11	34.15	16	34.11	34.35	-5	18,284	-0.03%
2020/06/29	42	33.63	23	33.60	33.40	19	18,042	0.11%
2020/06/24	26	33.75	29	33.71	33.60	-3	17,739	-0.02%
2020/06/23	28	33.21	80	33.24	33.05	-52	17,578	-0.30%
2020/06/22	17	33.34	22	33.20	33.00	-5	17,549	-0.03%
2020/06/19	9	32.97	46	32.97	33.20	-37	17,450	-0.21%
2020/06/18	14	32.81	9	32.84	32.75	5	17,281	0.03%
2020/06/17	12	32.72	26	32.81	32.75	-14	17,190	-0.08%
2020/06/16	4	32.14	2	32.40	32.45	2	17,090	0.01%
2020/06/15	2	31.70	15	31.85	31.70	-13	17,141	-0.08%
2020/06/12	38	31.43	36	31.79	32.00	2	17,190	0.01%
2020/06/11	68	32.52	16	31.98	31.80	52	17,165	0.30%
2020/06/10	16	32.64	26	32.68	32.90	-10	16,898	-0.06%
2020/06/09	23	32.67	24	32.75	32.75	-1	16,955	-0.01%
2020/06/08	66	32.92	58	32.99	33.00	8	16,831	0.05%
2020/06/05	25	31.84	15	31.82	31.95	10	16,275	0.06%
2020/06/04	64	31.41	3	31.38	31.40	61	16,016	0.38%
2020/06/03	54	31.46	34	31.50	31.60	20	15,811	0.13%
2020/06/02	49	30.96	26	30.97	31.10	23	15,566	0.15%
2020/06/01	52.2	30.47	34	30.55	30.95	18.2	15,282	0.12%
2020/05/29	47	30.20	18	30.37	30.10	29	14,964	0.19%
2020/05/28	46	30.68	2	30.93	30.50	44	14,601	0.30%
2020/05/27	21	30.95	7	30.96	30.80	14	14,289	0.10%
2020/05/26	8	31.21	8	31.23	31.10	0	14,077	0.00%
2020/05/25	27	30.95	10	31.05	31.10	17	13,902	0.12%
2020/05/22	38	31.80	20	31.80	31.60	18	13,677	0.13%
2020/05/21	83	31.80	90	31.80	32.30	-7	13,382	-0.05%
2020/05/20	78	30.53	13	30.54	30.30	65	12,664	0.51%
2020/05/19	76	31.16	43	31.60	31.05	33	12,050	0.27%
2020/05/18	61	32.45	12	32.43	32.00	49	11,427	0.43%
2020/05/15	9	35.58	0	0.00	35.55	9	10,824	0.08%
2020/05/14	5	36.26	0	0.00	36.10	5	10,801	0.05%
2020/05/13	2	36.30	5	36.62	36.60	-3	10,756	-0.03%
2020/05/12	3	36.30	2	36.10	36.20	1	10,793	0.01%
2020/05/11	13	36.70	9	36.76	36.45	4	10,845	0.04%
2020/05/08	13	36.22	2	36.60	36.35	11	10,877	0.10%
2020/05/07	13	36.41	16	36.53	36.35	-3	10,842	-0.03%
2020/05/06	10	35.85	13	35.98	35.95	-3	10,798	-0.03%
2020/05/05	3	35.77	6	35.57	35.95	-3	10,911	-0.03%
2020/05/04	60	34.91	63	35.25	35.20	-3	10,893	-0.03%
2020/04/30	2	36.05	12	36.03	36.00	-10	10,868	-0.09%
2020/04/29	10	35.81	8	35.78	35.75	2	10,992	0.02%
2020/04/28	3	36.03	2	36.10	35.80	1	11,119	0.01%
2020/04/27	20	35.69	21	35.82	36.10	-1	11,323	-0.01%
2020/04/24	18	34.45	30	34.80	35.20	-12	11,175	-0.11%
2020/04/23	29	34.59	1	34.40	34.30	28	11,166	0.25%
2020/04/22	5	33.71	7	33.85	34.35	-2	11,144	-0.02%
2020/04/21	10	34.21	31	34.42	34.00	-21	11,148	-0.19%
2020/04/20	13	35.50	13	35.23	35.35	0	10,982	0.00%
2020/04/17	48	37.14	47	36.66	35.60	1	10,875	0.01%
2020/04/16	26	35.82	35	35.95	36.35	-9	10,509	-0.09%
2020/04/15	13	34.54	8	34.62	34.85	5	10,192	0.05%
2020/04/14	4	34.11	13	33.90	34.15	-9	10,156	-0.09%
2020/04/13	1	33.50	41	33.51	33.50	-40	10,200	-0.39%
2020/04/10	30	33.75	10	33.67	33.50	20	10,410	0.19%
2020/04/09	38	33.85	6	33.46	33.50	32	10,635	0.30%
2020/04/08	6	32.90	18	32.78	33.05	-12	10,533	-0.11%
2020/04/07	11	31.55	10	31.55	31.65	1	10,277	0.01%
2020/04/06	7	30.12	5	30.05	30.15	2	10,176	0.02%
2020/04/01	1	30.15	8	30.15	30.15	-7	10,073	-0.07%
2020/03/31	11	30.36	0	0.00	30.25	11	10,087	0.11%
2020/03/30	4	30.29	7.1	30.32	30.40	-3.1	9,989	-0.03%
2020/03/27	6	31.61	11	31.56	31.00	-5	10,056	-0.05%
2020/03/26	11.1	31.75	20	31.30	32.10	-8.9	9,983	-0.09%
2020/03/25	24	31.60	5	31.48	30.90	19	9,907	0.19%
2020/03/24	2	30.98	3	31.10	30.85	-1	9,732	-0.01%
2020/03/23	2	30.30	2	30.65	29.60	0	9,692	0.00%
2020/03/20	19	31.32	2	31.00	30.70	17	9,722	0.17%
2020/03/19	11	29.51	7	29.76	29.60	4	9,644	0.04%
2020/03/18	7	30.99	5	31.05	30.90	2	9,705	0.02%
2020/03/17	9	30.36	2	31.15	30.00	7	9,597	0.07%
2020/03/16	9	31.55	10	31.63	30.50	-1	9,450	-0.01%
2020/03/13	10	29.50	13	29.58	30.40	-3	9,297	-0.03%
2020/03/12	25	31.98	20	31.24	31.10	5	9,202	0.05%
2020/03/11	0	0.00	1	33.90	33.50	-1	9,137	-0.01%
2020/03/10	2	32.75	6	33.24	33.30	-4	9,178	-0.04%
2020/03/09	21	33.22	1	33.25	32.80	20	9,168	0.22%
2020/03/06	16	34.28	2	34.35	34.00	14	9,134	0.15%
2020/03/04	7	33.66	8	34.11	34.05	-1	9,176	-0.01%
2020/03/03	0	0.00	4	33.75	33.50	-4	9,178	-0.04%
2020/03/02	6	31.71	4	32.20	32.30	2	9,200	0.02%
2020/02/27	9	33.14	2	33.15	32.75	7	9,201	0.08%
2020/02/26	2	33.88	0	0.00	33.80	2	9,170	0.02%
2020/02/25	3	34.27	0	0.00	34.35	3	9,142	0.03%
2020/02/24	0	0.00	4	34.36	35.10	-4	9,156	-0.04%
2020/02/21	2	34.48	2	34.58	34.40	0	9,200	0.00%
2020/02/20	0	0.00	2	34.90	34.85	-2	9,557	-0.02%
2020/02/19	6	34.49	13	34.64	34.70	-7	9,645	-0.07%
2020/02/18	5	34.83	0	0.00	34.70	5	9,675	0.05%
2020/02/17	3	35.27	1	35.40	35.40	2	9,815	0.02%
2020/02/14	1	35.95	3	36.00	35.95	-2	9,969	-0.02%
2020/02/13	6	36.14	2	36.30	36.00	4	10,549	0.04%
2020/02/12	6	35.77	0	0.00	36.00	6	10,731	0.06%
2020/02/11	1	35.50	5	35.39	35.60	-4	10,648	-0.04%
2020/02/10	3	34.03	3	33.25	33.95	0	10,529	0.00%
2020/02/07	9	33.82	2	34.13	33.80	7	10,608	0.07%
2020/02/06	0	0.00	1	33.90	35.10	-1	10,492	-0.01%
2020/02/05	7	33.15	1	33.10	32.75	6	10,355	0.06%
2020/02/04	1	32.55	1	32.80	32.90	0	10,338	0.00%
2020/02/03	10	30.29	3	30.20	32.30	7	10,360	0.07%
2020/01/31	52	32.52	44	32.65	32.65	8	10,200	0.08%
2020/01/30	9	33.36	10	33.12	32.85	-1	10,424	-0.01%
2020/01/20	5	36.35	0	0.00	36.30	5	10,590	0.05%
2020/01/17	14	36.64	0	0.00	36.65	14	10,547	0.13%
2020/01/16	0	0.00	1.1	37.05	37.10	-1.1	10,590	-0.01%
2020/01/15	11	36.97	0	0.00	36.90	11	10,752	0.10%
2020/01/14	1	37.20	1	37.50	37.50	0	10,769	0.00%
2020/01/13	0	0.00	2	37.23	37.40	-2	10,786	-0.02%
2020/01/09	5	36.97	3	36.97	37.00	2	11,227	0.02%
2020/01/08	2	35.90	2	35.93	36.30	0	11,400	0.00%
2020/01/07	24	36.42	15	36.64	36.25	9	11,400	0.08%
2020/01/06	73	36.08	49	36.43	36.05	24	11,460	0.21%
2020/01/03	10	37.80	6	38.13	37.30	4	11,280	0.04%
2020/01/02	5	37.96	8	37.92	38.20	-3	11,030	-0.03%
2019/12/31	1	37.45	3	37.60	37.55	-2	11,150	-0.02%
2019/12/30	5	37.86	2	37.88	37.95	3	11,234	0.03%
2019/12/27	7	37.48	0	0.00	37.45	7	11,371	0.06%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	9	37.78	0	0.00	38.00	9	11,570	0.08%
2019/12/24	5	37.60	2	37.33	37.75	3	11,861	0.03%
2019/12/23	2	37.70	1	38.15	37.60	1	12,333	0.01%
2019/12/20	0	0.00	1	39.00	38.45	-1	12,502	-0.01%
2019/12/19	1	38.85	21	39.00	38.95	-20	12,974	-0.15%
2019/12/18	2	38.48	0	0.00	38.85	2	13,586	0.01%
2019/12/17	7	38.99	5	39.08	39.00	2	13,771	0.01%
2019/12/16	4	38.48	5	38.67	38.70	-1	13,771	-0.01%
2019/12/13	1	38.85	15	38.57	38.60	-14	13,836	-0.10%
2019/12/12	1	38.00	50	38.10	38.05	-49	13,664	-0.36%
2019/12/11	9	38.35	1	38.30	38.05	8	13,630	0.06%
2019/12/10	0	0.00	4	38.18	38.40	-4	13,640	-0.03%
2019/12/09	1	37.70	6	37.84	37.80	-5	13,619	-0.04%
2019/12/06	0	0.00	3	37.52	37.20	-3	13,560	-0.02%
2019/12/05	5	36.60	8	37.07	37.15	-3	13,575	-0.02%
2019/12/04	7	36.01	6	36.13	36.20	1	13,806	0.01%
2019/12/03	9	35.97	5	36.14	36.05	4	14,222	0.03%
2019/12/02	26	36.26	11	36.25	36.25	15	14,240	0.11%
2019/11/29	5	36.90	3	37.10	36.90	2	14,210	0.01%
2019/11/28	2	37.20	3	37.35	37.50	-1	14,317	-0.01%
2019/11/27	5	37.25	1	37.00	37.00	4	14,441	0.03%
2019/11/26	4	37.46	0	0.00	37.20	4	14,661	0.03%
2019/11/25	1	37.55	0	0.00	37.70	1	14,768	0.01%
2019/11/21	1	37.60	0	0.00	38.25	1	14,922	0.01%
2019/11/20	15	37.89	75	37.61	38.00	-60	15,207	-0.39%
2019/11/19	85	38.39	11	37.93	37.65	74	15,557	0.48%
2019/11/18	6	38.00	8	37.93	38.20	-2	15,936	-0.01%
2019/11/15	6	37.46	18	37.77	37.35	-12	16,062	-0.07%
2019/11/14	14	37.67	1	37.85	37.50	13	16,318	0.08%
2019/11/13	23	38.47	11	38.50	38.80	12	16,865	0.07%
2019/11/12	15	38.09	18	38.23	39.50	-3	17,485	-0.02%
2019/11/11	2	37.30	4	38.59	36.85	-2	16,978	-0.01%
2019/11/08	0	0.00	14	37.49	37.45	-14	16,791	-0.08%
2019/11/07	5	36.85	0	0.00	36.75	5	16,789	0.03%
2019/11/06	5	37.05	8	37.43	37.30	-3	16,837	-0.02%
2019/11/05	4	37.65	5	37.83	37.85	-1	16,930	-0.01%
2019/11/04	4	37.71	22	37.81	37.90	-18	17,168	-0.10%
2019/11/01	5	37.70	4	37.80	37.80	1	17,280	0.01%
2019/10/31	67	38.01	3	37.95	38.25	64	17,397	0.37%
2019/10/30	14	37.91	13	38.04	38.00	1	17,576	0.01%
2019/10/29	25	38.46	29	38.12	37.90	-4	17,646	-0.02%
2019/10/28	13	37.36	47	37.85	38.10	-34	17,391	-0.20%
2019/10/25	1	36.30	3	36.47	36.20	-2	17,001	-0.01%
2019/10/24	3	36.55	7	36.45	36.75	-4	16,973	-0.02%
2019/10/23	0	0.00	28.4	36.43	36.30	-28.4	17,048	-0.17%
2019/10/22	1	36.05	0	0.00	35.70	1	16,958	0.01%
2019/10/21	11	35.48	8	35.66	35.70	3	17,171	0.02%
2019/10/18	6	35.91	4	36.14	35.80	2	17,487	0.01%
2019/10/17	21	36.05	2	36.98	35.70	19	17,711	0.11%
2019/10/16	10	36.40	22	36.62	36.45	-12	17,690	-0.07%
2019/10/15	7	36.26	1	36.10	36.05	6	17,822	0.03%
2019/10/14	5	36.05	9	36.14	36.00	-4	17,904	-0.02%
2019/10/09	8	34.92	2	35.03	35.00	6	17,923	0.03%
2019/10/08	16	35.82	50	35.75	35.60	-34	18,266	-0.19%
2019/10/07	2	35.90	23	35.78	35.65	-21	18,426	-0.11%
2019/10/04	4	34.95	26	34.97	34.95	-22	18,279	-0.12%
2019/10/03	17	34.46	0	0.00	34.55	17	18,240	0.09%
2019/10/02	15	34.90	9	35.04	35.20	6	18,176	0.03%
2019/10/01	16	34.85	1	34.75	34.85	15	18,323	0.08%
2019/09/27	16	34.66	19	35.12	34.85	-3	18,449	-0.02%
2019/09/26	156	35.95	53	35.40	35.00	103	18,336	0.56%	大買/鉅額交易
2019/09/25	30	37.15	23	37.33	37.70	7	17,903	0.04%
2019/09/24	10	37.53	50	37.55	37.45	-40	18,028	-0.22%
2019/09/23	12	36.45	19	36.03	36.60	-7	17,593	-0.04%
2019/09/20	0	0.00	8	34.76	35.00	-8	17,135	-0.05%
2019/09/19	13	34.16	2	34.25	34.25	11	17,025	0.06%
2019/09/18	1.2	33.93	1	33.95	34.05	0.2	17,030	0.00%
2019/09/17	9	33.81	8	33.75	33.65	1	16,922	0.01%
2019/09/16	3	34.43	1	34.45	34.40	2	16,873	0.01%
2019/09/12	1.2	34.73	2	34.78	34.85	-0.8	16,840	0.00%
2019/09/11	2	33.80	3	34.13	34.10	-1	16,860	-0.01%
2019/09/10	3	34.17	32	34.10	34.00	-29	16,857	-0.17%
2019/09/09	7	34.79	9	34.86	34.70	-2	16,808	-0.01%
2019/09/06	25	34.89	37	34.93	34.95	-12	16,752	-0.07%
2019/09/05	33	35.35	8	35.33	34.60	25	16,516	0.15%
2019/09/04	7	34.34	1	34.30	34.35	6	16,059	0.04%
2019/09/03	4	34.55	1	34.35	34.40	3	15,964	0.02%
2019/09/02	12	34.81	115	34.63	34.80	-103	15,938	-0.65%	大賣/鉅額交易
2019/08/30	4	34.55	12	34.70	34.15	-8	15,777	-0.05%
2019/08/29	13	34.84	18	34.60	34.50	-5	15,681	-0.03%
2019/08/28	10	34.10	20	34.28	34.20	-10	15,524	-0.06%
2019/08/27	10	33.55	4	33.83	33.40	6	15,357	0.04%
2019/08/26	9	33.48	16	33.17	33.40	-7	15,292	-0.05%
2019/08/23	30	34.39	1	34.10	34.05	29	15,210	0.19%
2019/08/22	2	34.53	29.3	34.56	34.70	-27.3	14,918	-0.18%
2019/08/21	24	33.90	28	34.62	33.95	-4	14,579	-0.03%
2019/08/20	18	33.78	10	33.70	33.45	8	13,834	0.06%
2019/08/19	20	33.69	1	34.00	33.80	19	13,679	0.14%
2019/08/16	36	34.24	19	34.49	34.25	17	13,490	0.13%
2019/08/15	4	32.55	32	32.42	33.25	-28	12,755	-0.22%
2019/08/14	7	31.28	10	31.78	31.10	-3	12,074	-0.02%
2019/08/13	11	31.75	8	31.89	31.55	3	12,232	0.02%
2019/08/12	3	31.92	14	32.22	32.15	-11	12,508	-0.09%
2019/08/08	1	31.70	48	31.76	31.70	-47	12,573	-0.37%
2019/08/07	8	31.94	0	0.00	31.75	8	12,670	0.06%
2019/08/06	68	31.73	46	31.91	32.10	22	12,606	0.17%
2019/08/05	49	30.91	44	31.57	30.90	5	12,379	0.04%
2019/08/02	3	31.57	3	31.82	31.25	0	12,374	0.00%
2019/08/01	10	32.96	13	33.02	32.90	-3	12,266	-0.02%
2019/07/31	101	32.25	9	32.19	32.55	92	12,048	0.76%	大買/
2019/07/30	6	32.08	22	32.11	32.45	-16	12,063	-0.13%
2019/07/29	20	32.02	12	32.54	32.00	8	12,036	0.07%
2019/07/26	19	32.49	22	32.45	32.50	-3	11,949	-0.03%
2019/07/25	12	32.67	45	32.47	32.45	-33	11,915	-0.28%
2019/07/24	32	32.06	5	32.00	32.05	27	11,787	0.23%
2019/07/23	29	32.26	10	32.09	32.40	19	11,819	0.16%
2019/07/22	21	32.05	7	31.94	32.30	14	11,553	0.12%
2019/07/19	27.1	30.98	3	30.93	30.45	24.1	11,202	0.22%
2019/07/18	8	30.77	17	30.36	30.30	-9	10,856	-0.08%
2019/07/17	14	32.37	10	32.10	32.55	4	10,849	0.04%
2019/07/16	0	0.00	1	31.50	31.40	-1	10,901	-0.01%
2019/07/15	0	0.00	5	31.48	31.50	-5	10,763	-0.05%
2019/07/12	21	31.04	9.5	30.90	31.10	11.5	10,829	0.11%
2019/07/11	5.2	29.84	8	29.71	30.00	-2.8	10,898	-0.03%
2019/07/10	2	29.25	0	0.00	29.40	2	11,089	0.02%
2019/07/09	0	0.00	5	29.38	29.20	-5	11,207	-0.04%
2019/07/08	2	29.40	1	29.20	29.25	1	11,282	0.01%
2019/07/05	2	29.45	35	29.45	29.30	-33	11,329	-0.29%
2019/07/04	0	0.00	42	29.03	29.00	-42	11,401	-0.37%
2019/07/03	24	28.47	20.3	28.10	28.00	3.7	11,179	0.03%
2019/07/02	77	28.96	10	28.90	28.95	67	11,186	0.60%
2019/07/01	18	29.10	38.3	28.96	29.00	-20.3	11,252	-0.18%
2019/06/28	2	26.85	1	27.05	26.80	1	11,069	0.01%
2019/06/27	3	26.60	1	27.00	26.80	2	11,068	0.02%
2019/06/26	5	25.98	2	26.15	26.15	3	11,062	0.03%
2019/06/25	6	26.95	1	27.25	26.30	5	10,916	0.05%
2019/06/24	1	26.50	1	26.50	26.60	0	10,779	0.00%
2019/06/21	2	26.00	35	26.25	26.00	-33	10,780	-0.31%
2019/06/20	1	26.20	0	0.00	26.30	1	10,744	0.01%
2019/06/19	19	26.25	13	26.33	26.25	6	10,880	0.06%
2019/06/17	21	25.05	0	0.00	24.95	21	10,866	0.19%
2019/06/14	2	25.38	0	0.00	25.20	2	11,105	0.02%
2019/06/13	2.1	25.60	4	25.55	25.50	-1.9	11,657	-0.02%
2019/06/11	52	26.32	2	26.25	26.30	50	11,806	0.42%
2019/06/10	6	26.09	25	26.13	26.15	-19	11,865	-0.16%
2019/06/06	20	26.30	23	26.11	26.00	-3	11,945	-0.03%
2019/06/05	1	25.95	0	0.00	25.80	1	11,945	0.01%
2019/06/04	5	26.61	0	0.00	26.00	5	11,902	0.04%
2019/06/03	30	26.16	20	26.06	26.90	10	11,834	0.08%
2019/05/31	20	25.80	20	26.15	26.30	0	11,861	0.00%
2019/05/30	0	0.00	14	25.85	25.70	-14	11,933	-0.12%
2019/05/29	2	24.80	4	25.39	25.60	-2	12,024	-0.02%
2019/05/28	7	24.75	1	25.85	24.60	6	12,072	0.05%
2019/05/27	9	25.51	7	25.50	25.50	2	12,110	0.02%
2019/05/24	1.2	25.72	3	25.78	25.40	-1.8	12,430	-0.01%
2019/05/23	7	25.51	1	26.10	25.40	6	12,931	0.05%
2019/05/22	1	26.80	1	26.70	26.55	0	13,168	0.00%
2019/05/21	8	25.94	11	26.12	26.40	-3	13,306	-0.02%
2019/05/20	2	26.25	31	25.41	27.00	-29	13,144	-0.22%
2019/05/17	44.3	27.73	41	27.14	26.65	3.3	12,865	0.03%
2019/05/16	6	29.97	5.6	29.62	29.40	0.4	12,515	0.00%
2019/05/15	1	28.95	41	29.35	29.85	-40	12,375	-0.32%
2019/05/14	73	27.50	82	27.95	28.55	-9	12,167	-0.07%
2019/05/13	60	28.32	30	28.50	28.40	30	12,080	0.25%
2019/05/10	33	29.43	235	28.86	28.80	-202	12,049	-1.68%	大賣/鉅額交易
2019/05/09	1	29.35	100	28.88	29.00	-99	11,880	-0.83%
2019/05/08	21	29.12	22	29.44	29.45	-1	11,866	-0.01%
2019/05/07	3	29.63	6	29.68	29.25	-3	11,874	-0.03%
2019/05/06	21	28.59	23	28.85	28.95	-2	11,868	-0.02%
2019/05/03	0	0.00	0.3	28.50	28.65	-0.3	11,814	0.00%
2019/05/02	22	28.48	20	28.45	28.45	2	12,127	0.02%
2019/04/30	43	28.67	22	28.59	28.60	21	12,469	0.17%
2019/04/29	40	28.48	42	28.70	29.00	-2	12,409	-0.02%
2019/04/25	22	28.39	35	28.50	28.50	-13	12,298	-0.11%
2019/04/24	21	28.51	30	28.63	28.70	-9	12,336	-0.07%
2019/04/23	81	29.09	0	0.00	28.55	81	12,265	0.66%
2019/04/22	48	28.84	100	29.38	30.10	-52	12,018	-0.43%
2019/04/19	20	28.35	1	28.70	28.30	19	11,585	0.16%
2019/04/18	62	28.41	61	28.49	28.50	1	11,590	0.01%
2019/04/17	81	28.56	56	28.75	28.55	25	11,317	0.22%
2019/04/16	134	29.29	180	29.35	29.10	-46	10,815	-0.43%	大買/大賣/
2019/04/15	118	28.35	115	28.46	28.55	3	10,448	0.03%	大買/大賣/
2019/04/12	21	27.75	25	28.04	28.35	-4	10,449	-0.04%
2019/04/11	43	27.98	40	28.13	28.25	3	10,381	0.03%
2019/04/10	62	28.22	47	28.50	27.95	15	10,240	0.15%
2019/04/09	13	27.85	2	27.75	27.75	11	9,978	0.11%
2019/04/08	22	27.68	4	27.75	27.75	18	10,087	0.18%
2019/04/03	2	27.45	17	27.66	27.50	-15	9,968	-0.15%
2019/04/02	14	27.46	51	27.46	27.05	-37	9,794	-0.38%
2019/04/01	0	0.00	32	26.59	26.70	-32	9,599	-0.33%
2019/03/29	60	26.30	55	26.36	26.25	5	9,458	0.05%
2019/03/28	1	25.55	0	0.00	25.50	1	9,434	0.01%
2019/03/27	0	25.90	0	0.00	25.90	0	9,622	0.00%
2019/03/26	44	25.78	0	0.00	25.70	44	9,791	0.45%
2019/03/25	5	25.35	7	25.64	25.70	-2	9,958	-0.02%
2019/03/22	8	25.54	0	0.00	25.35	8	10,090	0.08%
2019/03/21	0	0.00	1	26.10	26.05	-1	10,567	-0.01%
2019/03/20	22	26.11	24	26.10	26.10	-2	11,000	-0.02%
2019/03/19	86	26.22	3	26.32	26.00	83	11,331	0.73%
2019/03/18	106	26.06	141	26.39	26.70	-35	11,195	-0.31%	大買/大賣/
2019/03/15	1	24.75	0	0.00	24.55	1	10,723	0.01%
2019/03/14	85	24.57	39	24.43	24.40	46	10,862	0.42%
2019/03/13	2	24.60	2	24.90	24.95	0	10,759	0.00%
2019/03/12	5	24.96	75	24.80	24.65	-70	10,759	-0.65%
2019/03/11	52.2	24.70	1	24.65	24.50	51.2	10,705	0.48%
2019/03/07	21	24.92	20	24.70	24.70	1	10,739	0.01%
2019/03/06	2	25.23	0	0.00	25.15	2	10,681	0.02%
2019/03/05	30	25.73	8	25.73	25.40	22	10,608	0.21%
2019/03/04	12	25.48	12	25.33	25.85	0	10,499	0.00%
2019/02/27	42	25.28	15	25.33	25.25	27	10,375	0.26%
2019/02/26	2	25.55	1	25.75	26.10	1	10,256	0.01%
2019/02/25	28	25.65	14	25.85	25.60	14	10,126	0.14%
2019/02/22	241	25.69	353	26.05	25.75	-112	9,796	-1.14%	大買/大賣/鉅額交易
2019/02/21	3.1	24.10	28	24.34	24.80	-24.9	9,219	-0.27%
2019/02/20	3	23.70	13	23.60	23.70	-10	8,846	-0.11%
2019/02/19	9	22.95	8	23.05	23.10	1	8,715	0.01%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/15	3	23.25	1	23.30	22.90	2	8,825	0.02%
2019/02/14	1	23.35	50	23.35	23.35	-49	8,823	-0.56%
2019/02/13	25	23.26	0	0.00	23.35	25	8,825	0.28%
2019/02/11	20	23.15	20	22.90	22.90	0	8,847	0.00%
2019/01/30	5	23.40	15	23.32	23.30	-10	8,924	-0.11%
2019/01/29	10	23.10	11	23.41	23.30	-1	8,889	-0.01%
2019/01/28	10	23.30	11	23.62	23.50	-1	8,813	-0.01%
2019/01/25	21	23.23	22	23.45	23.40	-1	8,727	-0.01%
2019/01/24	113	23.59	2	23.55	23.55	111	8,546	1.30%	大買/鉅額交易
2019/01/23	207	23.58	305	23.81	23.90	-98	8,461	-1.16%	大買/大賣/
2019/01/22	79	23.18	88	23.34	23.05	-9	8,136	-0.11%
2019/01/17	0	0.00	4	22.03	22.05	-4	7,823	-0.05%
2019/01/16	17	21.84	25	21.90	21.80	-8	7,769	-0.10%
2019/01/15	2	21.30	0	0.00	21.35	2	7,660	0.03%
2019/01/14	15	21.25	0	0.00	21.40	15	7,619	0.20%
2019/01/11	1	21.70	0	0.00	21.55	1	7,619	0.01%
2019/01/10	84	21.51	0	0.00	21.55	84	7,594	1.11%
2019/01/09	0	0.00	1	21.90	21.80	-1	7,527	-0.01%
2019/01/07	11	21.70	10	21.60	21.60	1	7,469	0.01%
2019/01/04	46	21.45	3	21.87	21.35	43	7,406	0.58%
2019/01/03	30	22.72	10	23.15	22.40	20	7,321	0.27%
2019/01/02	12	23.21	4	23.10	23.05	8	7,348	0.11%
2018/12/28	2	22.75	2	23.25	23.25	0	7,302	0.00%
2018/12/27	55	22.96	36	22.93	22.70	19	7,251	0.26%
2018/12/26	10	24.13	9	23.67	23.50	1	7,093	0.01%
2018/12/25	12	23.39	24	23.85	23.85	-12	7,074	-0.17%
2018/12/24	2	23.55	4	23.59	23.65	-2	7,003	-0.03%
2018/12/22	12	23.61	113	23.55	23.50	-101	6,934	-1.46%	大賣/鉅額交易
2018/12/21	4	23.23	187	23.41	23.60	-183	6,875	-2.66%	大賣/鉅額交易
2018/12/20	45	23.16	54	23.26	23.30	-9	6,700	-0.13%
2018/12/19	21	22.60	59	22.91	23.00	-38	6,497	-0.58%
2018/12/18	9	22.31	42	22.43	22.30	-33	6,318	-0.52%
2018/12/17	4	21.80	9	22.25	22.20	-5	6,070	-0.08%
2018/12/14	213	22.26	16	22.70	21.50	197	5,855	3.36%	大買/鉅額交易
2018/12/13	157	22.78	47	22.91	23.05	110	5,186	2.12%	大買/鉅額交易
2018/12/12	70	21.42	55	21.50	21.60	15	4,676	0.32%
2018/12/11	11	21.36	16	21.66	21.90	-5	4,210	-0.12%
2018/12/10	25	21.49	22	21.76	21.50	3	4,088	0.07%
2018/12/07	4	21.99	28	21.85	21.95	-24	3,947	-0.61%
2018/12/06	10	20.80	10	20.80	20.80	0	3,704	0.00%
2018/12/05	0	0.00	2	21.13	21.05	-2	3,775	-0.05%
2018/12/04	20	21.13	2	21.05	20.85	18	3,853	0.47%
2018/12/03	1	21.35	0	0.00	21.50	1	3,834	0.03%
2018/11/29	0	0.00	3	20.75	20.75	-3	3,725	-0.08%
2018/11/28	10	20.60	10	20.73	20.80	0	3,714	0.00%
2018/11/27	12	20.69	0	0.00	20.80	12	3,726	0.32%
2018/11/26	9	20.34	26	20.80	20.95	-17	3,737	-0.45%
2018/11/23	17	20.37	10	20.25	20.25	7	3,714	0.19%
2018/11/22	0	0.00	1	20.70	20.60	-1	3,718	-0.03%
2018/11/21	10	20.55	15	20.61	20.50	-5	3,762	-0.13%
2018/11/20	13	20.59	5	20.69	20.70	8	3,782	0.21%
2018/11/19	10.2	20.75	0	0.00	20.75	10.2	3,814	0.27%
2018/11/16	10	20.60	10	20.80	20.80	0	3,841	0.00%
2018/11/15	10	20.65	10	20.60	20.70	0	3,826	0.00%
2018/11/13	10	18.70	10	19.00	19.45	0	3,808	0.00%
2018/11/12	10	19.00	10	19.20	19.05	0	3,851	0.00%
2018/11/09	21	19.50	0	0.00	19.00	21	3,983	0.53%
2018/11/08	12	19.48	10	19.70	19.85	2	4,018	0.05%
2018/11/07	3	19.13	15	19.48	19.50	-12	4,040	-0.30%
2018/11/02	1	18.20	0	0.00	18.25	1	4,557	0.02%
2018/11/01	20	18.05	6	18.05	18.05	14	4,578	0.31%
2018/10/30	20	17.60	25	17.73	17.75	-5	4,591	-0.11%
2018/10/29	43	17.18	42	17.52	17.80	1	4,650	0.02%
2018/10/26	43	17.93	40	18.05	18.05	3	4,587	0.07%
2018/10/25	31	17.91	30	18.10	18.20	1	4,545	0.02%
2018/10/24	2	18.75	0	0.00	18.75	2	4,510	0.04%
2018/10/23	1.1	18.92	0	0.00	18.90	1.1	4,516	0.02%
2018/10/22	1	19.05	0	0.00	18.80	1	4,585	0.02%
2018/10/12	2	18.88	1	19.05	19.00	1	4,625	0.02%
2018/10/11	3	18.60	1	18.70	19.05	2	4,654	0.04%
2018/10/09	6	19.53	0	0.00	19.65	6	4,572	0.13%
2018/10/05	0	0.00	1	20.70	20.75	-1	4,539	-0.02%
2018/10/03	1	21.05	0	0.00	21.05	1	4,510	0.02%
2018/10/02	1	20.50	0	0.00	20.60	1	4,443	0.02%
2018/09/27	4	20.33	0	0.00	20.10	4	4,445	0.09%
2018/09/26	1	20.45	0	0.00	20.30	1	4,430	0.02%
2018/09/25	0	0.00	1	21.00	20.75	-1	4,476	-0.02%
2018/09/21	3	20.75	0	0.00	20.65	3	4,450	0.07%
2018/09/20	2.1	20.50	0	0.00	20.50	2.1	4,447	0.05%
2018/09/18	2	20.65	0	0.00	20.50	2	4,498	0.04%
2018/09/17	0.1	20.85	0	0.00	20.80	0.1	4,558	0.00%
2018/09/14	1	20.90	0	0.00	20.75	1	4,583	0.02%
2018/09/13	1	20.25	1	20.20	20.55	0	4,568	0.00%
2018/09/11	5	19.86	0	0.00	19.95	5	4,555	0.11%
2018/09/10	4	19.95	2	20.60	19.95	2	4,478	0.04%
2018/09/07	0.1	21.10	3	21.10	21.05	-2.9	4,365	-0.07%
2018/09/06	0	0.00	1	21.20	21.20	-1	4,330	-0.02%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/09/04	3	21.55	0	0.00	21.40	3	4,332	0.07%
2018/09/03	2	21.65	0	0.00	21.50	2	4,321	0.05%
2018/08/31	2	21.75	0	0.00	21.70	2	4,318	0.05%
2018/08/29	33	21.95	5	21.95	22.00	28	4,347	0.64%
2018/08/28	5	22.04	0	0.00	22.00	5	4,364	0.11%
2018/08/27	3	21.85	0	0.00	21.95	3	4,316	0.07%
2018/08/23	0	0.00	1	21.50	21.40	-1	4,383	-0.02%
2018/08/22	2	21.80	0	0.00	21.80	2	4,414	0.05%
2018/08/20	1	21.10	3	21.10	21.10	-2	4,374	-0.05%
2018/08/17	1	21.75	5	21.50	21.50	-4	4,311	-0.09%
2018/08/16	7	21.63	0	0.00	21.60	7	4,264	0.16%
2018/08/15	2	22.20	0	22.45	22.15	2	4,119	0.05%
2018/08/14	1	22.55	1	22.45	22.40	0	4,053	0.00%
2018/08/13	7	22.52	0	0.00	22.80	7	3,968	0.18%
2018/08/10	15	23.19	0	0.00	23.05	15	3,898	0.38%
2018/08/09	52	24.92	20	24.80	24.20	32	3,707	0.86%
2018/08/08	1	26.05	1	26.30	26.15	0	3,409	0.00%
2018/08/06	22	26.05	20	26.05	26.05	2	3,429	0.06%
2018/08/03	22	26.10	20	26.15	26.15	2	3,408	0.06%
2018/08/02	1	26.30	3	26.25	26.25	-2	3,362	-0.06%
2018/07/31	4	26.35	0	0.00	26.40	4	3,440	0.12%
2018/07/27	44	26.97	10	26.65	26.65	34	3,549	0.96%
2018/07/24	10	26.55	10	26.67	26.70	0	3,467	0.00%
2018/07/23	15	26.60	16	26.70	26.65	-1	3,502	-0.03%
2018/07/20	1	26.60	3	26.60	26.75	-2	3,636	-0.05%
2018/07/19	10	26.28	0	0.00	26.20	10	3,713	0.27%
2018/07/18	3	26.23	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/09	0.2	27.30	0	0.00	27.40	0.2	3,697	0.01%
2018/07/06	20	27.45	20	27.25	27.25	0	3,722	0.00%
2018/07/04	0	0.00	20	27.60	27.55	-20	3,724	-0.54%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/07/02	2	27.85	0	0.00	27.85	2	3,663	0.05%
2018/06/29	1	27.70	0	0.00	27.75	1	3,666	0.03%
2018/06/28	0	0.00	1	27.65	27.65	-1	3,648	-0.03%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/25	20.1	28.20	20	28.15	28.15	0.1	3,721	0.00%
2018/06/21	0.2	28.50	0	0.00	28.50	0.2	3,869	0.00%
2018/06/19	27.2	28.70	0	0.00	28.75	27.2	3,900	0.70%
2018/06/15	25.2	28.55	0	0.00	28.55	25.2	3,927	0.64%
2018/06/14	0.1	28.60	0	0.00	28.60	0.1	3,947	0.00%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/11	54	28.70	0	0.00	28.75	54	4,611	1.17%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/06/01	52	28.30	2	28.35	28.30	50	4,817	1.04%
2018/05/31	9	28.47	3	28.72	28.10	6	4,816	0.12%
2018/05/30	2	28.05	0	0.00	28.15	2	4,776	0.04%
2018/05/29	1	28.55	0	0.00	28.55	1	4,785	0.02%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/16	0	0.00	2	28.25	28.30	-2	4,948	-0.04%
2018/05/15	0	0.00	1	28.20	28.35	-1	4,993	-0.02%
2018/05/11	0	0.00	1	28.25	28.25	-1	5,078	-0.02%
2018/05/10	2	28.00	4	28.16	28.10	-2	5,060	-0.04%
2018/05/09	1	27.65	1	27.80	27.75	0	5,043	0.00%
2018/05/08	0	0.00	1	27.85	27.80	-1	5,060	-0.02%
2018/05/07	5	28.00	0	0.00	27.85	5	4,996	0.10%
2018/04/30	0	0.00	2	29.13	29.40	-2	5,016	-0.04%
2018/04/26	2	28.93	0	0.00	28.55	2	5,060	0.04%
2018/04/25	11	29.58	5	29.57	29.40	6	4,939	0.12%
2018/04/24	1	30.00	1	30.20	30.50	0	4,883	0.00%
2018/04/19	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/04/18	1	30.15	0	0.00	30.20	1	4,881	0.02%
2018/04/17	1	30.40	2	30.60	30.60	-1	4,844	-0.02%
2018/04/16	0	0.00	1	30.50	30.40	-1	4,799	-0.02%
2018/04/13	18	30.37	0	0.00	30.40	18	4,811	0.37%
2018/04/12	0	0.00	2	30.58	30.70	-2	4,797	-0.04%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	1	30.25	1	30.60	30.25	0	5,004	0.00%
2018/03/29	4	30.66	0	0.00	30.25	4	4,960	0.08%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/27	0	0.00	2	31.10	31.20	-2	4,778	-0.04%
2018/03/26	0	0.00	1	30.50	30.35	-1	4,645	-0.02%
2018/03/23	1	29.90	0	0.00	30.65	1	4,667	0.02%
2018/03/22	2	30.90	9	31.01	30.90	-7	4,607	-0.15%
2018/03/21	4	30.79	7	31.00	30.80	-3	4,578	-0.07%
2018/03/20	4	30.73	2	30.75	30.70	2	4,607	0.04%
2018/03/19	4	30.46	9	30.89	31.00	-5	4,544	-0.11%
2018/03/16	12	29.94	25	30.48	31.20	-13	4,347	-0.30%
2018/03/15	14	30.59	3	30.38	30.20	11	4,152	0.26%
2018/03/13	0	0.00	3	33.35	32.75	-3	3,838	-0.08%
2018/03/12	1	32.95	13	32.77	32.95	-12	3,913	-0.31%
2018/03/08	4	31.56	3	32.05	31.60	1	3,846	0.03%
2018/03/07	0	0.00	5	31.55	31.60	-5	3,816	-0.13%
2018/03/06	1	31.25	0	0.00	31.50	1	3,851	0.03%
2018/03/05	9	31.63	0	0.00	30.90	9	3,856	0.23%
2018/03/01	1	30.80	8	31.53	31.65	-7	3,782	-0.19%
2018/02/27	5	31.76	0	0.00	31.50	5	3,780	0.13%
2018/02/26	11	31.42	12	31.85	31.90	-1	3,662	-0.03%
2018/02/23	1	30.45	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	10	30.51	30.95	-10	3,773	-0.26%
2018/02/09	2	29.43	0	0.00	30.00	2	3,876	0.05%
2018/02/08	0	0.00	2	30.13	30.05	-2	3,860	-0.05%
2018/02/07	2	30.53	1	30.00	30.00	1	3,894	0.03%
2018/02/06	2	30.20	10	30.09	30.45	-8	3,866	-0.21%
2018/02/05	1	29.55	5	30.12	30.90	-4	3,774	-0.11%
2018/02/02	2	30.30	0	0.00	30.20	2	3,793	0.05%
2018/01/30	3	30.00	0	0.00	30.15	3	4,048	0.07%
2018/01/29	0	0.00	1	30.20	30.10	-1	4,131	-0.02%
2018/01/26	2	29.83	2	30.23	29.95	0	4,139	0.00%
2018/01/25	4	30.56	0	0.00	30.45	4	4,141	0.10%
2018/01/24	7	30.77	0	0.00	31.00	7	4,133	0.17%
2018/01/22	0	0.00	16	31.93	31.75	-16	4,150	-0.39%
2018/01/18	1	31.40	0	0.00	31.50	1	4,300	0.02%
2018/01/17	0	0.00	4	31.43	31.50	-4	4,417	-0.09%
2018/01/16	2	30.95	0	0.00	31.50	2	4,483	0.04%
2018/01/15	0	0.00	2	30.80	31.00	-2	4,681	-0.04%
2018/01/10	0	0.00	5	30.42	30.50	-5	4,883	-0.10%
2018/01/09	0	0.00	1	30.30	30.50	-1	4,906	-0.02%
2018/01/08	1	30.05	1	30.05	30.10	0	4,918	0.00%
2018/01/05	4	30.38	0	0.00	30.30	4	5,078	0.08%
2018/01/04	1	30.05	4	30.28	30.85	-3	5,084	-0.06%
2018/01/03	1	30.25	0	0.00	30.45	1	5,089	0.02%
2018/01/02	2	30.00	3	30.90	30.95	-1	5,116	-0.02%