京元電子 (2449)-元大-四維券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.5	127.81	4.5	129.52	127.50	-3.9	21,505	-0.02%
2024/12/02	1	127.50	8	127.31	127.00	-7	21,499	-0.03%
2024/11/29	0	0.00	9	125.72	126.50	-9	21,457	-0.04%
2024/11/28	6.3	122.35	0	0.00	123.50	6.3	21,465	0.03%
2024/11/27	4	124.60	0	0.00	123.00	4	21,505	0.02%
2024/11/26	9.3	125.80	2	127.00	125.50	7.3	21,573	0.03%
2024/11/25	15.6	129.31	4	130.25	128.00	11.6	21,598	0.05%
2024/11/22	9	128.44	19.1	129.52	130.00	-10.1	21,492	-0.05%
2024/11/21	1	126.49	3	126.99	126.50	-2	21,304	-0.01%
2024/11/20	20.1	126.27	14	126.25	126.50	6.1	21,329	0.03%
2024/11/19	14.1	125.32	16	125.91	127.00	-1.9	21,301	-0.01%
2024/11/18	9.4	121.83	2.5	122.80	121.50	6.9	21,316	0.03%
2024/11/15	6.6	124.13	0	0.00	124.00	6.6	21,285	0.03%
2024/11/14	24.4	125.66	3	127.33	126.00	21.4	21,602	0.10%
2024/11/13	15.4	129.05	1	128.00	128.50	14.4	21,565	0.07%
2024/11/12	5	131.00	3	130.67	130.00	2	22,011	0.01%
2024/11/11	27.4	131.82	14	133.61	133.50	13.4	22,037	0.06%
2024/11/08	9	140.22	16.3	139.59	139.50	-7.3	22,318	-0.03%
2024/11/07	11	140.14	29.3	139.71	139.00	-18.3	22,532	-0.08%
2024/11/06	3	135.67	31.7	135.62	137.00	-28.7	22,369	-0.13%
2024/11/05	7	130.21	12	130.13	130.00	-5	22,456	-0.02%
2024/11/04	0	0.00	7	127.07	128.50	-7	22,804	-0.03%
2024/11/01	6.1	125.00	0	0.00	127.50	6.1	23,150	0.03%
2024/10/30	3.1	124.83	4	124.00	125.50	-0.9	23,449	0.00%
2024/10/29	8.1	125.50	1.2	125.93	125.50	6.8	23,768	0.03%
2024/10/28	2.1	131.40	1	133.00	128.50	1.1	23,766	0.00%
2024/10/25	4.2	130.17	1	131.00	130.50	3.2	23,849	0.01%
2024/10/24	6.1	131.58	11	131.59	130.00	-4.9	23,944	-0.02%
2024/10/23	11.3	135.43	5	135.60	134.50	6.3	24,098	0.03%
2024/10/22	5.2	135.04	27.1	134.99	136.00	-21.9	24,110	-0.09%
2024/10/21	4.3	132.22	41	131.46	131.00	-36.7	24,029	-0.15%
2024/10/18	81.3	128.59	28.5	126.61	127.50	52.8	23,928	0.22%
2024/10/17	60.1	134.80	87.5	135.30	134.50	-27.4	23,727	-0.12%
2024/10/16	13.7	131.17	24.4	130.91	133.50	-10.8	23,804	-0.05%
2024/10/15	5.6	128.84	19.4	128.20	128.00	-13.8	23,553	-0.06%
2024/10/14	6.1	126.00	26	126.06	128.00	-19.9	23,551	-0.08%
2024/10/11	94.2	126.04	81.7	126.39	125.50	12.5	23,615	0.05%
2024/10/09	12.1	118.84	100.4	122.47	124.50	-88.3	22,948	-0.38%
2024/10/08	6	111.08	39	112.58	113.50	-33	22,355	-0.15%
2024/10/07	19	112.32	24	112.65	111.50	-5	23,578	-0.02%
2024/10/04	8	107.63	1	109.50	108.50	7	24,053	0.03%
2024/10/01	15.1	112.86	8	112.13	112.00	7.1	24,066	0.03%
2024/09/30	15.1	113.93	53	113.65	112.50	-37.9	24,402	-0.16%
2024/09/27	80	117.49	55	117.92	117.50	25	24,771	0.10%
2024/09/26	9.3	114.11	13.1	114.80	112.50	-3.8	25,175	-0.02%
2024/09/25	47.3	113.59	54.1	112.99	112.50	-6.8	25,341	-0.03%
2024/09/24	9	106.50	1	106.00	107.00	8	25,171	0.03%
2024/09/23	12	108.37	8.5	107.41	107.00	3.5	25,309	0.01%
2024/09/20	11	112.14	13	110.62	110.00	-2	25,970	-0.01%
2024/09/19	8.1	110.57	2.2	111.23	110.50	5.9	26,277	0.02%
2024/09/18	29.1	111.63	12	111.42	110.00	17.1	27,390	0.06%
2024/09/16	11	114.82	2.2	114.77	114.50	8.8	27,812	0.03%
2024/09/13	21.1	115.91	25	115.22	115.00	-3.9	28,501	-0.01%
2024/09/12	42	117.19	40	118.28	118.00	2	29,275	0.01%
2024/09/11	5	112.00	0	0.00	112.50	5	29,669	0.02%
2024/09/10	54.1	113.05	48	110.84	110.50	6.1	30,480	0.02%
2024/09/09	0	0.00	3	111.67	113.00	-3	30,984	-0.01%
2024/09/06	22	111.05	19.1	111.37	111.50	3	31,500	0.01%
2024/09/05	9	114.44	8	116.06	112.00	1	31,529	0.00%
2024/09/04	9	110.67	62.2	114.63	114.50	-53.1	31,704	-0.17%
2024/09/03	11	118.54	102	117.26	118.00	-91	31,520	-0.29%	大賣/
2024/09/02	3	121.33	1	121.50	121.00	2	31,502	0.01%
2024/08/30	3	120.33	2	120.25	121.00	1	31,653	0.00%
2024/08/29	3	120.67	9.1	120.84	120.50	-6.1	31,814	-0.02%
2024/08/28	6	120.33	2	121.75	120.50	4	31,998	0.01%
2024/08/27	5	119.20	0	0.00	119.50	5	32,160	0.02%
2024/08/26	43	123.00	1	123.50	121.00	42	32,198	0.13%
2024/08/23	9	118.61	12	120.63	123.00	-3	32,211	-0.01%
2024/08/22	18	120.81	25	119.98	120.00	-7	32,191	-0.02%
2024/08/21	11	119.14	13	119.73	120.00	-2	32,225	-0.01%
2024/08/20	122.1	122.20	36	122.53	122.00	86	32,103	0.27%	大買/
2024/08/19	3.1	121.68	9.4	123.13	123.50	-6.3	32,090	-0.02%
2024/08/16	72	122.88	36	123.00	122.00	36	32,100	0.11%
2024/08/15	27	119.72	28	119.27	119.00	-1	31,787	0.00%
2024/08/14	116	120.32	78.5	120.05	119.50	37.5	31,898	0.12%	大買/
2024/08/13	18	116.53	22	116.98	117.00	-4	31,591	-0.01%
2024/08/12	76.1	115.92	79.2	117.55	118.50	-3.1	31,497	-0.01%
2024/08/09	59	110.89	90.6	113.04	113.50	-31.6	30,676	-0.10%
2024/08/08	26	103.56	25	103.64	103.50	1	30,286	0.00%
2024/08/07	18.2	104.04	19	104.18	102.50	-0.8	30,096	0.00%
2024/08/06	64.5	95.07	62.8	95.74	97.40	1.6	29,583	0.01%
2024/08/05	66.2	94.12	81	94.30	93.70	-14.8	29,407	-0.05%
2024/08/02	34.3	105.73	27.5	105.84	103.50	6.8	29,111	0.02%
2024/08/01	48.6	112.65	55.9	112.84	113.00	-7.3	29,055	-0.03%
2024/07/31	14	105.82	8	107.19	105.00	6	29,347	0.02%
2024/07/30	35.4	105.36	27.2	106.40	106.50	8.2	29,260	0.03%
2024/07/29	15.2	106.57	11	106.95	105.50	4.2	29,156	0.01%
2024/07/26	13	106.12	9	107.72	108.50	4	29,181	0.01%
2024/07/23	15.2	113.40	8	112.31	112.50	7.2	29,559	0.02%
2024/07/22	22.5	113.75	12	114.51	112.00	10.5	29,391	0.04%
2024/07/19	11.2	121.15	20	121.80	119.50	-8.8	29,053	-0.03%
2024/07/18	44.3	119.00	6	121.67	119.00	38.3	29,038	0.13%
2024/07/17	42.6	125.99	11	126.36	127.50	31.6	28,590	0.11%
2024/07/16	59.3	128.13	27	130.19	129.00	32.3	28,137	0.11%
2024/07/15	11	126.59	12.2	128.16	128.50	-1.2	27,632	0.00%
2024/07/12	17.1	126.26	17.2	126.41	127.50	-0.1	27,348	0.00%
2024/07/11	25.2	132.60	9	133.00	131.00	16.2	27,105	0.06%
2024/07/10	12.6	133.12	47.1	134.92	135.00	-34.5	26,856	-0.13%
2024/07/09	60.7	134.61	35.4	133.64	131.50	25.3	26,450	0.10%
2024/07/08	3.4	128.54	50.1	128.79	133.00	-46.7	25,214	-0.19%
2024/07/05	7	118.78	20	120.45	121.00	-13	24,682	-0.05%
2024/07/04	24.6	118.89	33	119.91	119.50	-8.4	24,640	-0.03%
2024/07/03	19	116.05	31	116.44	117.50	-12	24,241	-0.05%
2024/07/02	33.5	110.84	22	110.34	111.50	11.4	23,730	0.05%
2024/07/01	8.1	116.57	10.1	117.00	116.50	-2	22,990	-0.01%
2024/06/28	2.1	119.26	3	119.00	119.00	-0.9	22,664	0.00%
2024/06/27	13	118.08	20	118.78	120.00	-7	22,361	-0.03%
2024/06/26	59.3	119.76	32	120.80	118.00	27.3	22,118	0.12%
2024/06/25	15.1	112.50	18.4	115.61	117.50	-3.3	21,309	-0.02%
2024/06/24	29	117.29	33.3	118.30	115.00	-4.3	20,751	-0.02%
2024/06/21	19	108.90	30	112.17	112.00	-11	19,693	-0.06%
2024/06/20	18.4	111.55	44.7	112.96	112.00	-26.4	19,794	-0.13%
2024/06/19	230	109.41	266.1	108.98	109.00	-36.1	19,337	-0.19%	大買/大賣/
2024/06/18	11	103.18	33.1	103.23	104.50	-22.1	18,939	-0.12%
2024/06/17	29.1	100.81	27	102.02	99.50	2.1	18,580	0.01%
2024/06/14	4.6	95.61	8.1	95.68	95.90	-3.5	18,328	-0.02%
2024/06/13	10	90.88	45.1	92.39	94.70	-35.1	17,934	-0.20%
2024/06/12	6	87.78	0	87.90	87.70	6	17,509	0.03%
2024/06/11	8.2	87.10	6	86.93	87.40	2.2	17,698	0.01%
2024/06/07	15	88.91	6	89.47	88.90	9	17,572	0.05%
2024/06/06	12	89.03	4	89.25	89.40	8	17,745	0.05%
2024/06/05	13	89.98	2	90.70	89.20	11	18,738	0.06%
2024/06/04	3	91.23	6.1	91.75	90.60	-3	19,415	-0.02%
2024/06/03	12.2	90.59	15.1	91.14	90.70	-2.9	19,755	-0.01%
2024/05/31	16	89.74	10	89.91	88.20	6	19,805	0.03%
2024/05/30	1.1	90.69	11.1	91.14	90.40	-10.1	19,828	-0.05%
2024/05/29	26.1	91.06	27	91.29	90.70	-0.9	19,833	0.00%
2024/05/28	4	90.68	3.1	91.12	90.00	0.9	19,755	0.00%
2024/05/27	3.1	90.44	5	90.60	90.90	-1.9	19,798	-0.01%
2024/05/24	3	88.47	6	88.33	88.40	-3	20,027	-0.01%
2024/05/23	10.1	88.95	16	90.91	88.20	-5.9	20,819	-0.03%
2024/05/22	4.2	89.98	2	91.00	90.20	2.2	21,063	0.01%
2024/05/21	6.3	90.27	8	90.32	90.40	-1.8	20,931	-0.01%
2024/05/20	18.3	90.19	6.2	90.47	88.90	12.1	20,882	0.06%
2024/05/17	16.1	88.67	9	88.77	88.80	7.1	20,657	0.03%
2024/05/16	7.7	86.88	21.6	86.78	86.80	-13.9	20,698	-0.07%
2024/05/15	3.2	84.95	1	85.20	84.50	2.2	20,824	0.01%
2024/05/14	6.2	85.19	1	85.50	85.30	5.2	20,731	0.02%
2024/05/13	17.1	85.70	16	84.65	85.40	1.1	20,670	0.01%
2024/05/10	14.2	85.51	10	85.89	86.00	4.2	20,553	0.02%
2024/05/09	10	85.80	2	85.00	85.00	8	20,393	0.04%
2024/05/08	6	87.85	6.1	88.17	87.60	0	20,163	0.00%
2024/05/07	40.1	87.09	27.1	87.24	87.50	12.9	20,025	0.06%
2024/05/06	47.7	86.18	30	87.29	87.00	17.7	19,753	0.09%
2024/05/03	18	94.33	13	95.71	93.50	5	18,959	0.03%
2024/05/02	2	93.55	2	94.30	94.90	0	18,925	0.00%
2024/04/30	11.1	97.14	8.1	98.45	95.80	3	18,911	0.02%
2024/04/29	22.1	102.14	20	100.45	98.90	2.1	18,841	0.01%
2024/04/25	2	93.25	4	94.53	95.50	-2	18,334	-0.01%
2024/04/24	3.1	95.57	1	94.80	96.10	2.1	18,466	0.01%
2024/04/23	20.1	91.41	7	91.84	92.30	13.1	18,491	0.07%
2024/04/22	5.1	96.93	1	96.30	96.00	4.1	18,322	0.02%
2024/04/19	17	98.81	9	98.10	99.00	8	18,359	0.04%
2024/04/18	4	102.25	0	0.00	102.00	4	18,642	0.02%
2024/04/17	4	101.50	4	102.25	102.50	0	19,002	0.00%
2024/04/16	46.1	101.95	9.1	100.40	99.70	37.1	18,977	0.20%
2024/04/15	12	104.59	3	105.67	104.50	9	18,757	0.05%
2024/04/12	26	107.29	5	107.90	107.00	21	18,752	0.11%
2024/04/11	25	104.58	5.3	105.20	106.00	19.7	18,679	0.11%
2024/04/10	22.2	108.08	23.2	106.53	106.00	-1.1	18,704	-0.01%
2024/04/09	5	105.60	5.2	107.17	106.50	-0.2	18,632	0.00%
2024/04/08	43.1	106.76	19.4	106.85	106.50	23.7	18,549	0.13%
2024/04/03	15	106.67	1	107.00	106.50	14	18,464	0.08%
2024/04/02	3.1	106.00	16	106.88	107.00	-13	18,465	-0.07%
2024/04/01	23	104.72	20	103.05	103.00	3	18,429	0.02%
2024/03/29	19	105.87	13	105.50	105.50	6	18,408	0.03%
2024/03/28	18	106.11	15	107.50	106.00	3	18,439	0.02%
2024/03/27	5	106.00	4	107.00	106.00	1	18,424	0.01%
2024/03/26	10.2	106.30	2.4	106.65	105.50	7.8	18,444	0.04%
2024/03/25	13.1	109.55	6	110.00	108.50	7.1	18,375	0.04%
2024/03/22	31.1	112.01	39.5	113.07	109.50	-8.4	18,301	-0.05%
2024/03/21	19	107.32	14.1	107.58	108.50	4.9	17,838	0.03%
2024/03/20	29	110.98	22.1	109.83	107.50	6.9	17,869	0.04%
2024/03/19	12.1	109.54	11.5	110.04	109.00	0.6	17,930	0.00%
2024/03/18	34.1	109.99	31	109.98	111.00	3.1	17,904	0.02%
2024/03/15	6	106.25	2	106.75	107.50	4	17,491	0.02%
2024/03/14	2	105.75	3	104.83	104.50	-1	17,355	-0.01%
2024/03/13	21.1	107.29	14.1	108.10	108.50	7	17,333	0.04%
2024/03/12	14.1	109.04	9	109.56	109.50	5.1	17,126	0.03%
2024/03/11	12.1	107.71	8	107.50	108.00	4.1	17,118	0.02%
2024/03/08	44.5	117.32	42.3	112.92	111.00	2.2	16,932	0.01%
2024/03/07	29.6	112.63	36.3	113.24	116.50	-6.7	15,908	-0.04%
2024/03/06	19.3	100.98	27	101.66	106.00	-7.8	15,100	-0.05%
2024/03/05	10	96.60	5.2	95.78	97.40	4.8	14,648	0.03%
2024/03/04	11.1	92.94	17	93.49	96.00	-5.9	14,373	-0.04%
2024/03/01	2	90.05	7	90.64	89.50	-5	14,081	-0.04%
2024/02/29	9.3	88.66	4.1	89.04	88.80	5.2	13,941	0.04%
2024/02/27	8.5	89.43	4.4	90.32	89.50	4.1	13,798	0.03%
2024/02/26	26.4	90.33	7	90.39	89.50	19.4	13,672	0.14%
2024/02/23	17	96.87	28	96.88	94.80	-11	13,380	-0.08%
2024/02/22	6.3	89.92	26.1	92.06	93.50	-19.9	12,613	-0.16%
2024/02/21	0	0.00	2	87.60	87.50	-2	12,220	-0.02%
2024/02/20	6	86.97	1	86.50	87.50	5	12,236	0.04%
2024/02/19	8	88.23	4	87.90	87.70	4	12,184	0.03%
2024/02/16	17	89.31	11	89.46	90.00	6	12,467	0.05%
2024/02/15	2	84.90	34	84.79	85.40	-32	12,308	-0.26%
2024/02/05	2	81.80	5	82.40	82.20	-3	12,360	-0.02%
2024/02/02	1	82.70	2	82.60	82.20	-1	12,331	-0.01%
2024/02/01	6	82.73	8.1	82.71	82.70	-2.1	12,397	-0.02%
2024/01/31	4	83.80	0	0.00	84.00	4	12,471	0.03%
2024/01/30	1	84.00	0	0.00	84.00	1	12,544	0.01%
2024/01/29	0	0.00	12	83.32	83.80	-12	12,818	-0.09%
2024/01/26	3	81.27	3	82.47	82.90	0	12,935	0.00%
2024/01/25	2	82.80	7	83.06	82.20	-5	12,996	-0.04%
2024/01/24	3	82.53	3	82.37	82.10	0	13,011	0.00%
2024/01/23	9.1	82.67	2	82.20	82.10	7.1	13,118	0.05%
2024/01/22	15	83.11	38	83.47	84.10	-23	13,105	-0.18%
2024/01/19	13	81.13	11	81.66	81.30	2	13,040	0.02%
2024/01/18	14	79.58	44	79.88	79.70	-30	13,054	-0.23%
2024/01/17	7.1	77.75	13	77.91	77.20	-5.9	12,876	-0.05%
2024/01/16	16	78.09	13	78.55	78.60	3	12,943	0.02%
2024/01/15	7	76.34	5	76.94	77.70	2	13,031	0.02%
2024/01/12	19.1	75.82	7	75.74	75.60	12.1	13,705	0.09%
2024/01/11	39.1	78.72	8	78.51	78.00	31.1	13,452	0.23%
2024/01/10	5	80.90	3.2	81.19	81.80	1.8	13,327	0.01%
2024/01/09	12	82.03	4	82.23	82.10	8	13,594	0.06%
2024/01/08	17.1	81.65	5	81.64	81.60	12.1	13,718	0.09%
2024/01/05	1	82.70	0	0.00	82.90	1	13,813	0.01%
2024/01/04	10	81.99	2	81.90	83.10	8	13,979	0.06%
2024/01/03	5	82.84	9	83.13	83.50	-4	14,150	-0.03%
2024/01/02	9.1	84.70	5	84.60	84.00	4.1	14,185	0.03%
2023/12/29	3	84.50	1	85.20	84.90	2	14,190	0.01%
2023/12/28	10	85.46	8	86.60	84.90	2	14,308	0.01%
2023/12/27	12	84.58	29	85.34	85.70	-17	14,290	-0.12%
2023/12/26	5.1	83.78	0	0.00	83.60	5.1	14,317	0.04%
2023/12/25	7	83.10	1	83.40	83.50	6	14,444	0.04%
2023/12/22	6	83.19	0	0.00	83.60	6	14,493	0.04%
2023/12/21	17	83.65	1	83.70	83.40	16	14,491	0.11%
2023/12/20	14	85.25	13	85.73	85.40	1	14,549	0.01%
2023/12/19	18.2	84.58	11	85.54	84.20	7.2	14,821	0.05%
2023/12/18	19	86.76	14	87.47	85.40	5	15,115	0.03%
2023/12/15	7	91.25	3	92.07	89.00	4	15,566	0.03%
2023/12/14	18.4	94.20	10.2	94.13	93.50	8.2	15,614	0.05%
2023/12/13	1.1	89.21	8	87.78	89.50	-7	15,275	-0.05%
2023/12/12	1	86.00	13.1	85.06	85.90	-12.1	15,422	-0.08%
2023/12/11	1	82.60	0	0.00	83.20	1	15,458	0.01%
2023/12/08	21.2	83.91	4	83.65	83.30	17.2	15,508	0.11%
2023/12/07	7.1	85.08	1	85.50	85.50	6.1	15,469	0.04%
2023/12/06	2	84.90	108.1	84.57	86.50	-106.1	15,536	-0.68%	大賣/鉅額交易
2023/12/05	18	82.89	22	83.98	83.10	-4	15,445	-0.03%
2023/12/04	15.1	83.40	16	84.56	84.20	-0.9	15,595	-0.01%
2023/12/01	3	82.21	11	82.76	82.80	-8	15,713	-0.05%
2023/11/30	3	82.00	9.5	81.69	82.80	-6.5	15,863	-0.04%
2023/11/29	17.3	82.41	1	83.70	81.40	16.3	15,901	0.10%
2023/11/28	1	81.90	10	82.51	83.00	-9	15,941	-0.06%
2023/11/27	5.2	80.95	1	81.90	80.80	4.2	16,119	0.03%
2023/11/24	3	81.20	2	81.50	81.50	1	16,501	0.01%
2023/11/23	74	82.94	1	81.80	82.10	73	16,815	0.43%
2023/11/22	5	81.60	0	82.10	81.60	5	17,409	0.03%
2023/11/21	1	83.20	1	82.74	82.70	0	18,374	0.00%
2023/11/20	9	83.27	0	83.60	83.10	9	19,793	0.05%
2023/11/17	1	85.20	6.1	85.18	85.10	-5.1	21,120	-0.02%
2023/11/16	0	83.95	2	83.90	84.20	-2	21,866	-0.01%
2023/11/15	38.3	85.18	12	85.05	83.80	26.2	21,919	0.12%
2023/11/14	27	87.99	32	88.33	88.00	-5	21,631	-0.02%
2023/11/13	10	86.74	59	86.44	86.70	-49	21,514	-0.23%
2023/11/10	2	82.40	13	82.19	81.90	-11	21,272	-0.05%
2023/11/09	13	83.58	3	84.20	83.80	10	21,402	0.05%
2023/11/08	2	82.95	4	83.65	83.30	-2	21,354	-0.01%
2023/11/07	9	82.54	1	82.30	82.70	8	21,273	0.04%
2023/11/06	4	82.73	21	83.01	83.40	-17	21,321	-0.08%
2023/11/03	2	80.85	22	80.77	80.70	-20	21,127	-0.09%
2023/11/02	0	0.00	5	78.78	79.70	-5	21,266	-0.02%
2023/11/01	3.1	76.14	3	76.37	76.40	0.1	21,543	0.00%
2023/10/31	4	77.25	1	78.60	76.30	3	21,610	0.01%
2023/10/30	0	0.00	3	78.30	79.50	-3	21,667	-0.01%
2023/10/27	15	78.09	3.1	78.60	77.40	11.9	21,895	0.05%
2023/10/26	15	79.53	4.2	79.90	79.60	10.8	21,955	0.05%
2023/10/25	11	82.75	9	83.49	82.00	2	21,828	0.01%
2023/10/24	30	83.36	16.1	85.07	83.10	14	21,873	0.06%
2023/10/23	23.1	84.07	13	84.03	82.70	10	21,761	0.05%
2023/10/20	27	85.70	24	86.25	86.30	3	21,715	0.01%
2023/10/19	12	84.46	36	83.52	84.90	-24	21,159	-0.11%
2023/10/18	12	81.25	5	81.34	81.50	7	21,065	0.03%
2023/10/17	13	83.27	23	83.90	82.80	-10	20,917	-0.05%
2023/10/16	13	81.38	10	81.61	81.80	3	20,873	0.01%
2023/10/13	4	83.20	15	82.42	83.10	-11	21,495	-0.05%
2023/10/12	2	80.20	3.2	80.49	81.00	-1.2	22,051	-0.01%
2023/10/11	4.2	80.09	14	79.65	80.20	-9.8	22,115	-0.04%
2023/10/06	10	77.88	1	77.80	77.70	9	22,640	0.04%
2023/10/05	0	78.30	2	78.25	78.50	-2	23,044	-0.01%
2023/10/04	4	76.15	1	76.70	76.70	3	23,162	0.01%
2023/10/03	1	78.90	15	78.63	78.10	-14	23,147	-0.06%
2023/10/02	7	78.16	22.2	78.27	78.80	-15.2	23,387	-0.07%
2023/09/28	39	77.78	33	76.20	76.00	6	23,479	0.03%
2023/09/27	0	0.00	5.1	77.44	77.60	-5.1	23,476	-0.02%
2023/09/26	6.1	77.70	9	77.77	77.10	-2.9	23,741	-0.01%
2023/09/25	3	77.97	6.2	78.07	77.60	-3.2	23,932	-0.01%
2023/09/22	43.2	77.22	43	76.79	77.50	0.2	23,834	0.00%
2023/09/21	15	73.95	14.1	73.82	74.60	0.9	23,640	0.00%
2023/09/20	51.1	79.15	19	79.33	76.80	32.1	23,288	0.14%
2023/09/19	14	80.40	27	80.90	81.00	-13	22,863	-0.06%
2023/09/18	19.1	79.75	4	79.45	79.60	15.1	22,663	0.07%
2023/09/15	12	80.34	8	80.35	80.90	4	22,578	0.02%
2023/09/14	17	77.38	24	78.23	78.00	-7	22,160	-0.03%
2023/09/13	17	76.69	9.3	77.15	76.80	7.7	21,988	0.03%
2023/09/12	10.1	77.55	12.1	77.80	78.10	-1.9	22,134	-0.01%
2023/09/11	19.2	77.17	15	77.62	76.90	4.2	22,150	0.02%
2023/09/08	8	78.28	8	78.57	79.00	0	22,392	0.00%
2023/09/07	11	79.50	20	79.47	78.90	-9	22,961	-0.04%
2023/09/06	20	78.76	20.1	79.38	79.80	-0.1	22,835	0.00%
2023/09/05	5	77.40	5	77.69	78.20	0	22,768	0.00%
2023/09/04	16.4	77.13	18	77.29	77.90	-1.6	22,703	-0.01%
2023/09/01	12	76.02	14	76.53	75.80	-2	22,643	-0.01%
2023/08/31	11	76.76	12.2	76.62	76.80	-1.2	22,620	-0.01%
2023/08/30	55.3	77.60	73	77.93	77.20	-17.7	22,525	-0.08%
2023/08/29	13.4	75.32	16.1	75.15	75.10	-2.6	22,336	-0.01%
2023/08/28	84.1	76.30	52	74.98	75.40	32	22,158	0.14%
2023/08/25	30.3	79.76	37	80.32	79.50	-6.7	21,702	-0.03%
2023/08/24	70	78.20	75	78.69	78.50	-5	20,917	-0.02%
2023/08/23	58.3	73.72	62.7	74.54	76.00	-4.4	19,945	-0.02%
2023/08/22	30	67.69	51	67.66	69.10	-21	19,126	-0.11%
2023/08/21	4	63.73	17	64.01	64.30	-13	18,387	-0.07%
2023/08/18	12	63.18	4	64.20	62.00	8	18,314	0.04%
2023/08/17	5	64.20	4	64.93	64.90	1	18,163	0.01%
2023/08/16	2	64.60	11	64.46	65.00	-9	18,000	-0.05%
2023/08/15	0	0.00	22	63.87	63.80	-22	17,878	-0.12%
2023/08/14	2	61.25	4	61.50	61.50	-2	17,739	-0.01%
2023/08/11	2	61.65	2	62.20	62.10	0	17,691	0.00%
2023/08/10	20	61.73	1	61.90	61.10	19	17,648	0.11%
2023/08/09	4	64.33	4	64.73	64.50	0	17,482	0.00%
2023/08/08	12	64.83	8	64.84	65.30	4	17,322	0.02%
2023/08/07	3	63.93	11	63.57	64.70	-8	17,058	-0.05%
2023/08/04	6.2	59.76	13	59.62	60.40	-6.9	16,655	-0.04%
2023/08/02	8	60.74	12	61.12	60.70	-4	16,548	-0.02%
2023/08/01	16	60.78	4.1	60.70	61.60	11.9	16,412	0.07%
2023/07/31	13	63.38	6	64.67	63.00	7	16,060	0.04%
2023/07/28	2	62.65	2	62.90	64.00	0	15,798	0.00%
2023/07/27	9	62.61	4	62.58	62.50	5	15,633	0.03%
2023/07/26	4	62.65	20	62.90	62.30	-16	15,534	-0.10%
2023/07/25	11	63.75	11	64.19	63.00	0	15,476	0.00%
2023/07/24	12	65.13	11	65.22	64.80	1	15,306	0.01%
2023/07/21	9	63.07	7	64.20	64.70	2	15,096	0.01%
2023/07/20	0.2	63.00	1	63.30	63.40	-0.8	15,003	-0.01%
2023/07/19	30.3	64.48	33	65.06	63.90	-2.7	14,952	-0.02%
2023/07/18	152.2	66.86	101	63.10	63.60	51.2	14,739	0.35%	大買/大賣/
2023/07/17	48.5	64.96	51.2	65.25	65.80	-2.7	13,989	-0.02%
2023/07/14	15	59.65	12.5	60.59	60.10	2.5	13,234	0.02%
2023/07/13	25	60.71	17	61.29	60.30	8	13,086	0.06%
2023/07/12	11	61.55	54	61.93	62.20	-43	12,423	-0.35%
2023/07/11	4	59.00	3	59.30	59.40	1	11,960	0.01%
2023/07/10	2	59.25	0	0.00	59.20	2	11,789	0.02%
2023/07/07	5.9	60.06	15.8	60.11	59.50	-9.9	11,658	-0.08%
2023/07/06	16.7	59.27	23	59.78	59.50	-6.3	11,377	-0.06%
2023/07/05	14.3	60.09	13	60.72	60.00	1.3	11,170	0.01%
2023/07/04	36.8	60.89	18.4	61.60	61.30	18.3	10,970	0.17%
2023/07/03	5	59.48	39	58.61	59.40	-34	10,633	-0.32%
2023/06/30	8	55.98	5	56.20	57.00	3	10,402	0.03%
2023/06/29	18	56.06	0	0.00	56.40	18	10,391	0.17%
2023/06/28	2	57.00	12	57.35	57.10	-10	10,290	-0.10%
2023/06/27	11	57.48	8	57.25	57.00	3	10,221	0.03%
2023/06/26	1	56.90	6	57.17	57.50	-5	10,041	-0.05%
2023/06/21	1	54.90	1	56.00	55.90	0	9,946	0.00%
2023/06/20	6	55.75	7	55.79	55.80	-1	9,959	-0.01%
2023/06/19	16	56.14	7	56.03	56.00	9	10,045	0.09%
2023/06/16	36	55.62	6	55.85	56.50	30	10,192	0.29%
2023/06/15	1	56.90	5	57.06	57.00	-4	10,106	-0.04%
2023/06/14	14.4	57.21	20.1	58.33	57.10	-5.7	10,192	-0.06%
2023/06/13	21	56.82	30	57.42	57.40	-9	9,971	-0.09%
2023/06/12	10	54.24	3	54.40	54.30	7	9,523	0.07%
2023/06/09	0	0.00	4	54.15	54.30	-4	9,602	-0.04%
2023/06/08	3	53.60	3	53.40	54.00	0	9,694	0.00%
2023/06/07	3	54.00	4	54.08	54.00	-1	9,898	-0.01%
2023/06/06	2	53.20	7	52.86	54.00	-5	10,154	-0.05%
2023/06/05	12.1	53.57	5	53.00	53.20	7	10,219	0.07%
2023/06/02	6.1	53.36	11.1	54.04	54.20	-5	10,214	-0.05%
2023/06/01	2	52.89	14	52.81	52.40	-12	10,221	-0.12%
2023/05/31	6.1	53.52	8.8	53.54	54.00	-2.7	10,527	-0.03%
2023/05/30	8.1	53.84	8	53.91	53.90	0.1	10,350	0.00%
2023/05/29	45	53.89	87.6	53.71	53.70	-42.6	10,133	-0.42%
2023/05/26	46.7	51.03	69.5	50.59	51.10	-22.8	9,625	-0.24%
2023/05/25	10	48.00	2	48.05	48.05	8	9,130	0.09%
2023/05/24	0	0.00	3	47.28	47.50	-3	9,076	-0.03%
2023/05/22	1	46.80	8	46.80	46.80	-7	9,023	-0.08%
2023/05/19	0.1	46.85	1	46.90	46.80	-0.9	9,029	-0.01%
2023/05/18	9.2	46.83	0	0.00	46.85	9.2	9,064	0.10%
2023/05/17	0.1	46.35	0	0.00	46.50	0.1	9,120	0.00%
2023/05/15	0	0.00	1	46.00	45.70	-1	9,103	-0.01%
2023/05/12	0	0.00	1	45.50	45.65	-1	9,124	-0.01%
2023/05/11	0	0.00	2	45.68	45.50	-2	9,170	-0.02%
2023/05/10	1	45.35	0	0.00	45.35	1	9,150	0.01%
2023/05/09	5.5	45.39	0	0.00	45.30	5.5	9,144	0.06%
2023/05/08	1.1	45.90	0	0.00	45.80	1.1	9,093	0.01%
2023/05/04	0	0.00	1	46.60	46.80	-1	9,252	-0.01%
2023/05/03	2	46.48	0	0.00	46.40	2	9,288	0.02%
2023/05/02	0.2	46.50	0	0.00	46.50	0.2	9,317	0.00%
2023/04/28	1	46.70	2	47.15	47.00	-1	9,355	-0.01%
2023/04/27	1	45.70	3	46.25	46.20	-2	9,239	-0.02%
2023/04/26	2	45.03	1	45.45	45.30	1	9,119	0.01%
2023/04/25	3.4	45.52	0	0.00	45.00	3.4	9,014	0.04%
2023/04/24	1	45.65	0	0.00	46.20	1	8,867	0.01%
2023/04/21	0	0.00	1	46.30	46.00	-1	8,746	-0.01%
2023/04/20	6	46.08	0	0.00	46.00	6	8,642	0.07%
2023/04/19	1.2	46.01	1	46.40	46.15	0.2	8,586	0.00%
2023/04/18	3.3	46.34	0	0.00	46.00	3.3	8,503	0.04%
2023/04/17	4.3	46.76	3.9	46.41	46.65	0.4	8,340	0.00%
2023/04/14	6.2	47.54	3	47.77	47.55	3.2	8,111	0.04%
2023/04/13	5.2	48.14	0	0.00	47.80	5.2	8,039	0.06%
2023/04/12	16	48.62	0.1	48.70	48.60	15.9	7,993	0.20%
2023/04/11	0	0.00	1	48.80	48.60	-1	7,987	-0.01%
2023/04/10	0	0.00	7	48.15	48.20	-7	7,934	-0.09%
2023/04/07	3	48.60	2	48.45	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.85	48.80	-1	7,846	-0.01%
2023/03/31	2	48.80	3	49.12	48.50	-1	7,815	-0.01%
2023/03/30	1	48.75	5	48.39	48.70	-4	7,833	-0.05%
2023/03/29	11.1	47.93	3	47.60	47.70	8.1	7,854	0.10%
2023/03/28	2	48.60	3	48.48	48.50	-1	7,922	-0.01%
2023/03/27	0	0.00	1.1	48.68	48.90	-1.1	8,028	-0.01%
2023/03/24	47	49.25	2.1	49.28	49.20	45	8,079	0.56%
2023/03/23	1.1	49.44	22	49.47	49.80	-21	8,046	-0.26%
2023/03/22	15.3	49.19	29	49.11	48.95	-13.7	7,921	-0.17%
2023/03/21	42.1	49.34	45.1	49.33	49.55	-3	7,808	-0.04%
2023/03/20	22.1	49.95	14.2	49.60	49.55	7.9	7,610	0.10%
2023/03/17	9.1	49.13	25	49.22	49.30	-15.9	7,410	-0.21%
2023/03/16	16.2	48.13	18.2	48.25	48.35	-2.1	7,171	-0.03%
2023/03/15	9.2	48.76	23.2	48.71	48.85	-14	7,037	-0.20%
2023/03/14	12.2	47.66	10.2	47.86	47.65	2	6,858	0.03%
2023/03/13	9.3	46.87	9.2	47.28	47.75	0.1	6,668	0.00%
2023/03/10	23.6	47.96	26	47.15	46.95	-2.5	6,453	-0.04%
2023/03/09	29.5	48.59	42.8	48.63	48.90	-13.3	6,149	-0.22%
2023/03/08	6	47.20	7	47.37	47.45	-1	5,771	-0.02%
2023/03/07	11	46.15	17.2	46.37	46.75	-6.2	5,559	-0.11%
2023/03/06	16	46.10	24.1	46.12	46.15	-8.1	5,396	-0.15%
2023/03/03	27.1	45.10	42.1	45.25	45.20	-15	5,146	-0.29%
2023/03/02	7	42.31	3	42.47	42.45	4	4,671	0.09%
2023/03/01	1	41.45	6	42.31	42.40	-5	4,643	-0.11%
2023/02/24	8	41.78	10	41.86	41.85	-2	4,625	-0.04%
2023/02/23	5	40.68	6	41.52	41.50	-1	4,586	-0.02%
2023/02/22	2	40.50	0	0.00	40.55	2	4,531	0.04%
2023/02/21	1.2	40.72	3	40.72	40.75	-1.8	4,560	-0.04%
2023/02/17	2	40.50	0	0.00	40.45	2	4,728	0.04%
2023/02/16	0	0.00	3	41.17	40.80	-3	4,819	-0.06%
2023/02/15	0	0.00	11.1	40.65	40.90	-11.1	4,838	-0.23%
2023/02/14	1	40.55	3	40.20	40.20	-2	4,785	-0.04%
2023/02/13	0.1	39.95	0	0.00	40.35	0.1	4,865	0.00%
2023/02/10	0	0.00	1	39.95	39.90	-1	4,933	-0.02%
2023/02/09	1	40.05	3	40.20	40.05	-2	4,944	-0.04%
2023/02/08	3	40.23	13	40.33	40.15	-10	4,924	-0.20%
2023/02/07	5	39.50	2	39.90	40.10	3	4,906	0.06%
2023/02/06	3.1	39.85	5	39.76	39.80	-1.9	4,887	-0.04%
2023/02/03	0	0.00	16	40.22	40.25	-16	4,884	-0.33%
2023/02/02	13	39.78	41	39.71	39.60	-28	4,861	-0.58%
2023/02/01	0	0.00	11.3	38.58	38.75	-11.3	4,697	-0.24%
2023/01/31	2	38.10	13	38.19	38.30	-11	4,729	-0.23%
2023/01/30	0	0.00	16	37.94	37.95	-16	4,709	-0.34%
2023/01/16	5	37.15	0	0.00	37.20	5	4,617	0.11%
2023/01/13	0.1	37.15	0	0.00	37.15	0.1	4,653	0.00%
2023/01/11	0.2	37.35	0	0.00	37.40	0.2	4,821	0.00%
2023/01/10	1	37.35	2	37.45	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	5	37.30	37.45	-5	4,950	-0.10%
2023/01/06	1	36.65	3	36.65	36.65	-2	5,008	-0.04%
2023/01/05	1	36.55	0	0.00	36.55	1	5,056	0.02%
2023/01/04	0	0.00	1	36.60	36.40	-1	5,141	-0.02%
2022/12/30	6.5	36.23	0	0.00	36.20	6.5	5,300	0.12%
2022/12/29	0	0.00	6	35.50	35.95	-6	5,427	-0.11%
2022/12/28	8	36.04	0	0.00	36.10	8	5,527	0.14%
2022/12/27	2	36.55	3	36.51	36.55	-1	5,584	-0.02%
2022/12/26	0	0.00	6	36.23	36.40	-6	5,674	-0.11%
2022/12/21	1	36.80	1	36.60	36.50	0	5,838	0.00%
2022/12/20	15	37.19	13	37.00	36.65	2	5,821	0.03%
2022/12/19	0	0.00	40	37.29	37.50	-40	5,874	-0.68%
2022/12/16	0	0.00	3	37.15	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	3	36.62	36.85	-3	5,775	-0.05%
2022/12/14	0	0.00	1	36.40	36.45	-1	5,873	-0.02%
2022/12/13	0	0.00	5	36.30	36.10	-5	5,964	-0.08%
2022/12/12	0	0.00	1	35.30	35.95	-1	6,045	-0.02%
2022/12/09	1	35.45	0	0.00	35.60	1	6,252	0.02%
2022/12/07	5	35.00	0	0.00	35.10	5	6,322	0.08%
2022/12/05	1	36.30	10	36.40	36.20	-9	6,256	-0.14%
2022/12/02	0	0.00	2	36.48	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	6	36.28	36.20	-6	6,273	-0.10%
2022/11/29	1	34.95	9	35.00	35.25	-8	6,362	-0.13%
2022/11/28	5	34.90	0	0.00	35.05	5	6,434	0.08%
2022/11/25	0	0.00	9	35.22	35.05	-9	6,495	-0.14%
2022/11/22	0	0.00	10	35.25	35.20	-10	6,599	-0.15%
2022/11/21	1	35.50	1	35.70	35.55	0	6,575	0.00%
2022/11/18	1.1	35.80	6	36.28	35.95	-4.9	6,581	-0.07%
2022/11/17	2	35.60	5	35.70	35.70	-3	6,541	-0.05%
2022/11/16	7.1	35.69	17.6	35.95	35.90	-10.5	6,553	-0.16%
2022/11/15	6	35.34	3	35.42	35.45	3	6,497	0.05%
2022/11/14	6	34.83	9	35.14	35.00	-3	6,481	-0.05%
2022/11/11	17	34.59	12	34.62	34.45	5	6,433	0.08%
2022/11/10	0.1	33.80	0	0.00	33.95	0.1	6,385	0.00%
2022/11/02	0	0.00	5	33.30	33.15	-5	6,894	-0.07%
2022/11/01	1	32.90	0	0.00	32.90	1	7,026	0.01%
2022/10/28	1	32.30	5	32.20	32.05	-4	7,048	-0.06%
2022/10/27	0	0.00	4	32.85	32.85	-4	7,087	-0.06%
2022/10/26	0	0.00	10	31.90	31.85	-10	7,065	-0.14%
2022/10/21	1	31.95	0	0.00	31.65	1	7,129	0.01%
2022/10/20	1	30.75	9	31.77	32.30	-8	7,157	-0.11%
2022/10/19	1.1	31.25	0	0.00	31.00	1.1	7,083	0.02%
2022/10/18	4	31.38	6	31.34	31.50	-2	7,060	-0.03%
2022/10/17	1	30.65	1	30.50	30.90	0	7,115	0.00%
2022/10/14	0	0.00	6	31.01	31.15	-6	7,343	-0.08%
2022/10/13	2.1	29.92	0	0.00	29.70	2.1	7,549	0.03%
2022/10/12	13	30.12	2	30.20	30.20	11	7,696	0.14%
2022/10/11	8.3	30.66	1	30.50	30.30	7.3	7,766	0.09%
2022/10/06	2	31.45	1	31.50	31.50	1	7,823	0.01%
2022/10/05	2	32.40	10	32.18	32.15	-8	7,841	-0.10%
2022/10/04	11.2	31.08	0	0.00	31.30	11.2	7,833	0.14%
2022/10/03	0.3	30.30	0	0.00	30.55	0.3	7,941	0.00%
2022/09/30	0.3	30.64	1	30.65	30.80	-0.7	7,980	-0.01%
2022/09/29	8	31.03	2	31.25	31.20	6	8,007	0.07%
2022/09/28	3.5	31.25	0	0.00	31.10	3.5	8,074	0.04%
2022/09/27	1	31.50	1	31.50	31.80	0	8,040	0.00%
2022/09/26	19.6	32.46	1	31.80	31.80	18.6	8,076	0.23%
2022/09/23	32.3	34.00	1	34.10	33.95	31.3	7,965	0.39%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.75	0	0.00	34.75	1	7,912	0.01%
2022/09/16	10.2	34.90	0	0.00	35.45	10.2	7,683	0.13%
2022/09/15	0.3	35.80	0	0.00	35.45	0.3	7,573	0.00%
2022/09/13	6	36.43	0	0.00	36.20	6	7,686	0.08%
2022/09/12	12.3	36.16	5.3	36.39	36.15	7	7,749	0.09%
2022/09/08	3	35.62	0	0.00	36.00	3	7,818	0.04%
2022/09/07	5.7	35.06	2	35.30	35.40	3.7	7,840	0.05%
2022/09/06	8.1	35.92	1	35.65	35.75	7.1	7,859	0.09%
2022/09/05	0	0.00	1	36.15	36.20	-1	7,856	-0.01%
2022/09/02	1	36.30	1	36.40	36.40	0	7,897	0.00%
2022/09/01	0.2	37.08	1	37.10	36.80	-0.8	7,833	-0.01%
2022/08/31	5	37.15	0	0.00	37.35	5	7,789	0.06%
2022/08/30	7.1	37.02	0	0.00	37.05	7.1	7,831	0.09%
2022/08/29	21.2	37.16	1	37.25	37.25	20.2	7,793	0.26%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0	0.00	5	37.55	37.55	-5	7,832	-0.06%
2022/08/23	9	37.62	2	37.70	37.60	7	7,886	0.09%
2022/08/22	1	38.50	1	38.50	38.20	0	7,937	0.00%
2022/08/19	0	0.00	2	38.00	38.20	-2	7,942	-0.03%
2022/08/18	1	37.70	0	0.00	37.45	1	7,931	0.01%
2022/08/17	3	37.87	5	37.75	37.75	-2	7,956	-0.03%
2022/08/16	0	0.00	11	38.05	38.05	-11	7,921	-0.14%
2022/08/15	11	38.26	10	38.20	38.00	1	7,870	0.01%
2022/08/12	2.3	37.53	1	37.85	37.70	1.3	7,844	0.02%
2022/08/11	1	37.35	10	37.35	37.20	-9	7,930	-0.11%
2022/08/10	9.1	36.79	20	36.80	36.65	-10.9	7,926	-0.14%
2022/08/09	77	37.35	35	37.15	37.25	42	7,859	0.53%
2022/08/08	10	38.72	1	38.60	38.70	9	7,656	0.12%
2022/08/05	0	0.00	16	39.94	40.00	-16	7,564	-0.21%
2022/08/04	5	39.40	21	39.39	39.60	-16	7,623	-0.21%
2022/08/03	0	0.00	6	39.24	39.45	-6	7,664	-0.08%
2022/08/02	1.1	38.82	0.1	38.70	39.05	1	7,768	0.01%
2022/08/01	0	0.00	2	39.13	39.15	-2	8,114	-0.02%
2022/07/29	3	39.00	6.4	39.13	39.25	-3.4	8,190	-0.04%
2022/07/28	1.1	39.09	6.2	39.25	39.10	-5.1	8,200	-0.06%
2022/07/27	1	38.60	10.1	38.00	38.75	-9.1	8,177	-0.11%
2022/07/26	6	37.98	2	38.53	37.90	4	8,113	0.05%
2022/07/25	1	38.60	2	38.40	38.50	-1	8,077	-0.01%
2022/07/22	12	38.74	42	38.93	38.70	-30	8,068	-0.37%
2022/07/21	28	37.80	1	38.10	38.25	27	7,973	0.34%
2022/07/20	6.1	40.79	9	40.49	40.60	-2.9	7,694	-0.04%
2022/07/19	2	39.55	18	39.50	39.85	-16	7,433	-0.22%
2022/07/18	20	38.90	15	38.87	39.00	5	7,236	0.07%
2022/07/15	25	37.67	10	38.17	38.00	15	7,105	0.21%
2022/07/14	7	36.46	6	37.23	37.25	1	7,012	0.01%
2022/07/13	11	36.27	0	0.00	36.40	11	6,896	0.16%
2022/07/12	11	36.37	0	0.00	36.10	11	6,742	0.16%
2022/07/11	37	37.57	16	40.79	37.60	21	6,654	0.32%
2022/07/08	5.1	37.52	0	0.00	37.60	5.1	6,479	0.08%
2022/07/07	1	36.00	5	37.30	36.90	-4	6,393	-0.06%
2022/07/06	17.2	36.54	0	0.00	35.90	17.2	6,321	0.27%
2022/07/05	0.2	37.68	2	37.15	37.80	-1.8	6,245	-0.03%
2022/07/04	18.1	38.44	0	0.00	37.30	18.1	6,246	0.29%
2022/07/01	8	39.06	2	40.73	39.85	6	6,183	0.10%
2022/06/30	17.1	39.90	18	40.35	40.00	-0.9	6,221	-0.01%
2022/06/29	21.1	41.03	0	0.00	40.80	21.1	6,121	0.34%
2022/06/28	2	41.38	4	41.24	41.40	-2	6,072	-0.03%
2022/06/27	1	42.00	3	42.25	41.95	-2	6,066	-0.03%
2022/06/24	2.1	41.87	1.2	41.48	41.55	0.8	6,058	0.01%
2022/06/23	1.1	42.33	1	42.45	42.00	0.1	5,984	0.00%
2022/06/22	8.2	43.29	1	44.15	42.90	7.2	5,944	0.12%
2022/06/21	0	0.00	27	44.80	44.80	-27	5,880	-0.46%
2022/06/20	7.1	44.17	5.5	44.74	43.65	1.6	5,863	0.03%
2022/06/17	2.2	44.87	16	44.53	45.10	-13.8	5,805	-0.24%
2022/06/16	1	45.65	2	46.50	45.60	-1	5,731	-0.02%
2022/06/15	4	45.89	2.1	46.07	45.70	1.9	5,678	0.03%
2022/06/14	0	0.00	1.2	46.25	46.45	-1.2	5,638	-0.02%
2022/06/13	3.1	45.65	2	45.45	45.75	1.1	5,585	0.02%
2022/06/10	0.5	46.10	2	46.15	46.10	-1.5	5,513	-0.03%
2022/06/09	0	0.00	12	46.09	46.10	-12	5,542	-0.22%
2022/06/08	5.1	45.84	10	46.00	46.10	-4.9	5,564	-0.09%
2022/06/07	0	0.00	4.1	46.03	45.85	-4.1	5,540	-0.07%
2022/06/06	4.3	45.77	1	45.90	45.75	3.3	5,547	0.06%
2022/06/02	4.1	45.35	5.1	45.40	45.50	-1	5,617	-0.02%
2022/06/01	1	45.70	1	45.95	45.80	0	5,716	0.00%
2022/05/31	8	45.42	10	45.45	45.85	-2	5,703	-0.04%
2022/05/30	2	44.81	12	45.21	45.30	-10	5,623	-0.18%
2022/05/27	2	43.90	36.3	43.98	44.30	-34.3	5,510	-0.62%
2022/05/26	7.1	44.01	3	44.15	43.75	4.1	5,481	0.07%
2022/05/25	9	44.34	3	44.35	44.30	6	5,490	0.11%
2022/05/24	0	0.00	6	44.23	44.30	-6	5,477	-0.11%
2022/05/23	2	43.98	1	44.20	44.10	1	5,464	0.02%
2022/05/20	11.1	44.37	9	44.43	44.20	2.1	5,485	0.04%
2022/05/19	5	44.25	11.4	44.37	44.60	-6.4	5,437	-0.12%
2022/05/18	2.1	44.07	4	44.13	43.90	-1.9	5,257	-0.04%
2022/05/17	10.3	43.50	13	43.71	43.75	-2.8	5,250	-0.05%
2022/05/16	3	43.35	12	43.18	43.10	-9	5,274	-0.17%
2022/05/12	2.1	42.40	1	43.00	42.30	1.1	5,374	0.02%
2022/05/11	0	0.00	4	43.13	42.95	-4	5,321	-0.08%
2022/05/10	10	42.00	6	42.61	43.50	4	5,294	0.08%
2022/05/09	8.1	43.24	23	43.39	42.90	-14.9	5,261	-0.28%
2022/05/06	3	41.27	5.1	41.68	41.95	-2.1	5,033	-0.04%
2022/05/05	1	40.95	8	41.38	41.45	-7	5,087	-0.14%
2022/05/04	7	40.57	0	0.00	40.30	7	5,082	0.14%
2022/05/03	0	0.00	1	40.80	40.95	-1	5,139	-0.02%
2022/04/29	5	41.31	7	40.91	40.45	-2	5,298	-0.04%
2022/04/28	0	0.00	3	40.80	40.75	-3	5,426	-0.06%
2022/04/27	2	39.75	2	39.25	40.00	0	5,568	0.00%
2022/04/26	5	40.20	0	0.00	40.05	5	5,716	0.09%
2022/04/25	2	40.15	5.8	40.30	40.15	-3.8	6,094	-0.06%
2022/04/21	1	41.30	1	41.15	41.05	0	6,726	0.00%
2022/04/20	3	41.13	0	0.00	41.20	3	7,050	0.04%
2022/04/19	1.1	41.20	0.1	41.35	41.25	1	7,090	0.01%
2022/04/18	1	40.85	0	0.00	40.80	1	7,145	0.01%
2022/04/15	3	40.85	0.1	41.00	40.80	3	7,203	0.04%
2022/04/14	0	0.00	1	41.20	41.30	-1	7,439	-0.01%
2022/04/13	3	41.00	3	41.45	41.35	0	7,489	0.00%
2022/04/12	5	40.52	0	0.00	40.80	5	7,539	0.07%
2022/04/11	2.1	40.56	0	0.00	40.60	2.1	7,536	0.03%
2022/04/08	2	40.80	0	0.00	41.00	2	7,539	0.03%
2022/04/07	2	41.00	1	40.45	40.40	1	7,544	0.01%
2022/04/06	11.1	41.11	1	41.05	41.00	10.1	7,518	0.13%
2022/04/01	9	42.22	1	42.15	42.20	8	7,436	0.11%
2022/03/30	5	42.95	2.3	42.96	42.95	2.7	7,464	0.04%
2022/03/29	1	42.90	3	43.02	42.75	-2	7,520	-0.03%
2022/03/28	11	42.83	0.1	43.00	43.00	10.9	7,552	0.14%
2022/03/25	6	43.20	0	0.00	43.05	6	7,579	0.08%
2022/03/24	1	42.90	0	0.00	43.35	1	7,553	0.01%
2022/03/23	2	43.13	0	0.00	43.00	2	7,577	0.03%
2022/03/18	0	0.00	0.2	42.65	42.45	-0.2	7,601	0.00%
2022/03/17	1	42.55	0.3	42.60	42.60	0.8	7,608	0.01%
2022/03/16	2	42.10	0	0.00	42.25	2	7,664	0.03%
2022/03/15	1	42.50	0	0.00	42.10	1	7,758	0.01%
2022/03/11	3	42.20	1	42.45	42.00	2	8,015	0.02%
2022/03/10	0	0.00	6	42.78	42.45	-6	8,067	-0.07%
2022/03/09	3	41.82	0	0.00	41.85	3	8,128	0.04%
2022/03/08	11.3	41.82	20	41.70	41.95	-8.8	8,125	-0.11%
2022/03/07	8	42.16	7	42.24	41.95	1	8,102	0.01%
2022/03/02	6	43.65	2	43.55	43.60	4	8,265	0.05%
2022/03/01	10	43.85	0	0.00	43.85	10	8,275	0.12%
2022/02/25	22	43.68	2.2	43.69	43.50	19.8	8,379	0.24%
2022/02/24	8.2	42.71	6	42.60	42.75	2.2	8,484	0.03%
2022/02/22	2	43.67	2	43.65	43.10	0	8,781	0.00%
2022/02/21	0	0.00	3	43.90	44.05	-3	8,895	-0.03%
2022/02/17	2.1	44.19	2	44.28	44.10	0.1	9,325	0.00%
2022/02/16	5	44.12	1	44.20	43.80	4	9,300	0.04%
2022/02/15	0	0.00	16	43.14	43.55	-16	9,336	-0.17%
2022/02/14	17	43.37	0	0.00	43.30	17	9,283	0.18%
2022/02/11	7	44.39	0	0.00	44.40	7	9,287	0.08%
2022/02/10	1	44.65	5	44.59	44.55	-4	9,345	-0.04%
2022/02/09	8	44.14	3	44.17	44.15	5	9,452	0.05%
2022/02/08	15	43.86	4	44.13	43.90	11	9,519	0.12%
2022/02/07	11.1	44.16	10	43.90	44.05	1.1	9,492	0.01%
2022/01/26	1	45.00	25	45.18	44.80	-24	9,626	-0.25%
2022/01/25	0	45.75	11	45.64	45.30	-11	9,594	-0.11%
2022/01/24	13	45.61	3	45.28	45.85	10	9,536	0.10%
2022/01/21	5	46.70	3.5	46.03	46.10	1.5	9,462	0.02%
2022/01/20	3	46.85	8	47.38	46.70	-5	9,371	-0.05%
2022/01/19	5.6	47.14	4	47.23	47.20	1.6	9,285	0.02%
2022/01/18	17	47.22	16	47.18	47.05	1	9,156	0.01%
2022/01/17	7	46.47	37	46.35	46.90	-30	8,785	-0.34%
2022/01/14	11	44.57	2	45.15	44.40	9	8,478	0.11%
2022/01/13	1	44.80	26	45.10	45.45	-25	8,344	-0.30%
2022/01/12	5	44.07	7	44.31	44.05	-2	8,048	-0.02%
2022/01/11	12	44.42	0	0.00	44.45	12	8,062	0.15%
2022/01/10	2	44.50	1	44.70	44.30	1	8,080	0.01%
2022/01/07	3	44.72	30	45.27	44.65	-27	8,121	-0.33%
2022/01/06	6	44.28	2	44.33	44.25	4	7,967	0.05%
2022/01/05	0	0.00	4	45.00	44.85	-4	8,068	-0.05%
2022/01/04	6	44.66	26	44.70	44.50	-20	8,123	-0.25%
2022/01/03	6.1	44.87	9	45.31	44.55	-2.9	8,241	-0.04%
2021/12/30	2	44.75	3	44.78	44.80	-1	8,248	-0.01%
2021/12/29	4	44.34	0	0.00	44.55	4	8,294	0.05%
2021/12/28	6.1	44.72	6	44.51	44.60	0.1	8,383	0.00%
2021/12/27	1	44.10	5	44.04	44.10	-4	8,461	-0.05%
2021/12/24	2	43.70	2	43.80	43.80	0	8,583	0.00%
2021/12/23	7	43.58	0	0.00	43.55	7	8,691	0.08%
2021/12/22	3	43.15	1	43.20	43.20	2	8,729	0.02%
2021/12/21	3	43.37	0.5	43.45	43.25	2.5	8,726	0.03%
2021/12/20	2	43.30	2	43.28	43.20	0	8,778	0.00%
2021/12/17	10	43.78	1	43.45	43.40	9	8,825	0.10%
2021/12/16	10	44.01	28	44.20	44.20	-18	8,878	-0.20%
2021/12/15	28.2	44.03	0	0.00	43.75	28.2	8,968	0.31%
2021/12/14	1	43.80	1.9	43.85	43.70	-0.9	8,976	-0.01%
2021/12/13	5.1	44.55	6	44.54	44.40	-0.9	8,972	-0.01%
2021/12/10	4	44.60	1.1	44.06	44.30	2.9	9,003	0.03%
2021/12/09	10.1	44.54	6	44.34	44.40	4.1	8,952	0.05%
2021/12/08	2.1	45.44	15	45.45	45.05	-12.9	8,880	-0.15%
2021/12/07	14	45.48	44	45.44	45.45	-30	8,841	-0.34%
2021/12/06	1	44.55	5.5	44.41	44.95	-4.5	8,837	-0.05%
2021/12/03	0	0.00	9	44.23	44.40	-9	8,939	-0.10%
2021/12/02	2	43.98	4	43.93	43.70	-2	8,947	-0.02%
2021/12/01	28	43.85	4	43.86	43.95	24	9,079	0.26%
2021/11/30	3	43.80	20	43.73	43.60	-17	9,205	-0.18%
2021/11/29	8	41.38	13	42.14	42.50	-5	9,143	-0.05%
2021/11/26	7	42.31	2	42.18	42.05	5	9,212	0.05%
2021/11/24	20	42.84	4	42.95	42.70	16	9,364	0.17%
2021/11/23	12	42.88	140	43.41	43.50	-128	9,533	-1.34%	大賣/鉅額交易
2021/11/22	11	43.53	3.3	43.74	43.35	7.7	9,606	0.08%
2021/11/19	3	44.05	10.1	44.55	43.90	-7.1	9,575	-0.07%
2021/11/18	7	43.56	6	43.63	43.45	1	9,504	0.01%
2021/11/17	4	43.19	44	43.50	43.70	-40	9,519	-0.42%
2021/11/16	150	42.81	9	42.83	42.70	141	9,470	1.49%	大買/鉅額交易
2021/11/15	0	0.00	3	42.15	42.15	-3	9,658	-0.03%
2021/11/12	1	42.15	4	42.01	42.10	-3	9,883	-0.03%
2021/11/11	21	41.67	1	41.70	41.55	20	9,948	0.20%
2021/11/10	3	41.62	1	42.05	41.95	2	10,023	0.02%
2021/11/09	8	41.76	1	41.85	41.85	7	10,240	0.07%
2021/11/08	10	42.07	3	41.98	41.95	7	10,328	0.07%
2021/11/05	3	41.18	29	41.40	41.70	-26	10,385	-0.25%
2021/11/04	15	40.85	18	41.25	40.80	-3	10,453	-0.03%
2021/11/03	16	40.70	9	41.05	40.40	7	10,693	0.07%
2021/11/02	2	40.20	3	40.30	39.80	-1	11,144	-0.01%
2021/11/01	4	39.83	11	39.94	40.10	-7	11,539	-0.06%
2021/10/29	2	39.75	47	39.75	39.75	-45	11,778	-0.38%
2021/10/28	0	0.00	20	40.20	40.40	-20	12,145	-0.16%
2021/10/27	5	39.60	30	39.84	39.85	-25	12,199	-0.20%
2021/10/26	14.1	39.56	3	39.57	39.55	11.1	12,337	0.09%
2021/10/25	8	39.25	5	39.00	39.15	3	12,350	0.02%
2021/10/22	1	38.90	14	39.18	39.05	-13	12,519	-0.10%
2021/10/21	5	38.92	6	39.24	38.55	-1	12,623	-0.01%
2021/10/20	1	38.90	1	39.00	38.90	0	12,654	0.00%
2021/10/19	5	38.94	12	38.83	39.05	-7	13,078	-0.05%
2021/10/18	0	0.00	2	38.50	38.35	-2	13,627	-0.01%
2021/10/15	6	38.00	2	37.95	38.10	4	13,738	0.03%
2021/10/14	1	36.60	0	0.00	37.00	1	13,781	0.01%
2021/10/13	11	37.03	4	37.10	36.80	7	13,838	0.05%
2021/10/12	0.1	38.10	1	38.30	37.80	-0.9	13,899	-0.01%
2021/10/08	30	39.15	2	39.10	38.70	28	13,892	0.20%
2021/10/07	3.1	39.96	2	40.25	40.10	1.1	14,076	0.01%
2021/10/06	1	39.65	11	39.73	39.40	-10	14,217	-0.07%
2021/10/05	5	38.37	1	38.05	39.25	4	14,173	0.03%
2021/10/04	3.3	39.67	15	39.84	39.35	-11.7	14,136	-0.08%
2021/10/01	8	40.17	2	40.10	39.65	6	14,055	0.04%
2021/09/30	11	40.34	1	40.60	40.95	10	14,001	0.07%
2021/09/29	20	40.82	0	0.00	40.80	20	13,955	0.14%
2021/09/28	18	41.74	1	41.60	41.70	17	13,913	0.12%
2021/09/27	17	42.30	0	0.00	42.00	17	13,964	0.12%
2021/09/24	12	42.74	1	43.00	42.55	11	14,118	0.08%
2021/09/23	4	42.88	4	43.28	42.50	0	14,522	0.00%
2021/09/22	16	42.04	0	0.00	42.00	16	14,621	0.11%
2021/09/17	16	43.15	3	43.10	43.20	13	14,532	0.09%
2021/09/16	1	43.50	0	0.00	43.30	1	14,546	0.01%
2021/09/15	6	43.60	0	0.00	43.30	6	14,604	0.04%
2021/09/14	6	43.99	1	43.95	43.80	5	14,696	0.03%
2021/09/13	17	44.34	5	44.63	44.20	12	14,719	0.08%
2021/09/10	7	44.06	33	44.25	44.85	-26	14,779	-0.18%
2021/09/09	14	43.62	31	43.60	43.80	-17	14,891	-0.11%
2021/09/08	15.1	44.13	3	44.40	43.65	12.1	14,809	0.08%
2021/09/07	7	45.14	3	45.53	45.35	4	14,746	0.03%
2021/09/06	10	46.28	5	46.74	45.75	5	14,931	0.03%
2021/09/03	7.1	45.98	10	46.14	46.40	-2.9	14,894	-0.02%
2021/09/02	8	45.61	40	45.47	45.00	-32	14,901	-0.21%
2021/09/01	9	45.63	25.1	46.11	46.40	-16.1	15,023	-0.11%
2021/08/31	9	44.86	16	45.11	45.60	-7	15,439	-0.05%
2021/08/30	15	45.85	8	46.05	45.75	7	16,206	0.04%
2021/08/27	39	45.76	32	46.19	45.65	7	16,528	0.04%
2021/08/26	16.7	45.03	43	44.87	45.15	-26.3	16,705	-0.16%
2021/08/25	17	43.92	19	43.91	44.10	-2	16,597	-0.01%
2021/08/24	15	43.45	20.3	43.12	43.55	-5.3	16,622	-0.03%
2021/08/23	15.3	42.76	13.1	42.69	42.70	2.2	16,568	0.01%
2021/08/20	3.1	41.47	12	41.28	41.50	-9	16,508	-0.05%
2021/08/19	34.5	41.29	8	41.11	40.70	26.5	16,358	0.16%
2021/08/18	14	44.41	15.2	44.08	45.00	-1.2	16,058	-0.01%
2021/08/17	38.2	43.90	0	0.00	43.20	38.2	15,951	0.24%
2021/08/16	15.1	44.83	15	45.02	44.70	0.1	15,867	0.00%
2021/08/13	63.2	45.95	37	45.92	45.00	26.2	15,826	0.17%
2021/08/12	5.1	47.85	4	47.85	47.80	1.1	15,645	0.01%
2021/08/11	24	48.15	11	48.22	48.00	13	15,673	0.08%
2021/08/10	11	48.05	5	48.21	47.85	6	15,655	0.04%
2021/08/09	10.1	49.57	29	50.17	48.55	-18.9	15,611	-0.12%
2021/08/06	76	50.76	52	50.70	50.30	24	15,392	0.16%
2021/08/05	6	49.10	36.2	48.83	49.90	-30.2	14,917	-0.20%
2021/08/04	41.1	48.19	54	48.19	48.20	-12.9	14,926	-0.09%
2021/08/03	48	48.06	38	48.10	48.00	10	14,942	0.07%
2021/08/02	6	47.02	13	47.12	46.95	-7	14,837	-0.05%
2021/07/30	57.1	47.43	10	47.17	46.40	47.1	14,908	0.32%
2021/07/29	1	45.30	5.1	45.94	45.95	-4.1	14,939	-0.03%
2021/07/28	9	45.03	3.3	45.15	45.50	5.7	15,218	0.04%
2021/07/27	1.1	47.08	16	47.80	46.85	-14.9	15,622	-0.10%
2021/07/26	7.3	47.62	16	47.50	47.50	-8.7	15,735	-0.06%
2021/07/23	79	47.40	16	47.38	46.75	63	16,097	0.39%
2021/07/22	22	47.26	35.4	47.21	47.95	-13.4	16,173	-0.08%
2021/07/21	0	0.00	4	45.41	45.30	-4	15,801	-0.03%
2021/07/20	12	45.11	6.1	45.02	45.00	5.9	16,259	0.04%
2021/07/19	31	45.60	47	45.56	45.50	-16	16,640	-0.10%
2021/07/16	46	45.57	13	45.48	45.40	33	16,877	0.20%
2021/07/15	3	44.85	0	0.00	44.90	3	16,870	0.02%
2021/07/14	23	44.88	9.1	45.65	44.65	14	16,873	0.08%
2021/07/13	20	44.45	0.6	44.58	43.80	19.4	16,669	0.12%
2021/07/12	6	44.01	16	44.03	44.40	-10	16,762	-0.06%
2021/07/09	0	0.00	2	44.05	43.60	-2	17,134	-0.01%
2021/07/08	1	44.00	6	44.17	43.70	-5	17,389	-0.03%
2021/07/07	7.1	43.98	3	44.10	44.00	4.1	17,613	0.02%
2021/07/06	3.5	44.39	9	44.39	44.40	-5.5	17,740	-0.03%
2021/07/05	1	43.95	15	44.22	44.35	-14	18,039	-0.08%
2021/07/02	21.1	43.56	5	43.58	43.60	16.1	18,269	0.09%
2021/07/01	12.2	44.05	13	44.15	43.85	-0.8	18,418	0.00%
2021/06/30	37	43.96	40	44.35	44.90	-3	18,515	-0.02%
2021/06/29	29	42.47	1	43.25	42.70	28	18,224	0.15%
2021/06/28	0	0.00	1	42.30	42.25	-1	18,307	-0.01%
2021/06/25	0	0.00	9	42.61	42.15	-9	18,503	-0.05%
2021/06/24	0.1	42.80	6	42.54	42.40	-6	18,544	-0.03%
2021/06/23	11	42.16	8	42.51	42.90	3	18,583	0.02%
2021/06/22	2	41.80	6	41.79	41.50	-4	18,627	-0.02%
2021/06/21	4.1	41.87	1	41.95	41.50	3.1	18,935	0.02%
2021/06/18	8	42.61	11	42.84	42.25	-3	19,272	-0.02%
2021/06/17	7	42.53	214	42.31	43.15	-207	19,283	-1.07%	大賣/鉅額交易
2021/06/16	2	42.03	1	42.10	42.10	1	19,353	0.01%
2021/06/15	204	42.05	22	42.34	42.25	182	19,551	0.93%	大買/鉅額交易
2021/06/11	14	42.51	6	42.56	42.90	8	19,508	0.04%
2021/06/09	7	41.91	19	41.79	41.75	-12	19,931	-0.06%
2021/06/08	33.1	41.41	9	41.67	42.15	24.1	19,895	0.12%
2021/06/07	38.1	41.26	34	41.38	42.50	4.1	19,582	0.02%
2021/06/04	43.1	41.62	66	41.49	41.70	-23	18,871	-0.12%
2021/06/03	34.1	41.91	32	41.88	42.20	2.1	18,658	0.01%
2021/06/02	17	43.41	0	0.00	43.20	17	18,344	0.09%
2021/06/01	2	44.13	15	44.00	43.75	-13	18,349	-0.07%
2021/05/31	6.2	43.17	3	43.33	43.20	3.2	18,448	0.02%
2021/05/28	2	42.78	4	42.56	42.75	-2	18,646	-0.01%
2021/05/27	1	42.00	1	41.65	41.80	0	18,853	0.00%
2021/05/26	3	42.30	0	0.00	42.00	3	19,296	0.02%
2021/05/25	3	41.47	8	42.11	42.05	-5	19,952	-0.03%
2021/05/24	6	39.93	3	40.23	40.65	3	20,057	0.01%
2021/05/21	4	40.65	3	40.25	40.40	1	20,314	0.00%
2021/05/20	9	40.36	2	40.23	40.20	7	20,574	0.03%
2021/05/19	10	41.40	1	41.20	41.30	9	20,746	0.04%
2021/05/18	36	41.93	3	41.85	42.15	33	20,833	0.16%
2021/05/17	7	40.19	23	39.43	39.45	-16	21,273	-0.08%
2021/05/14	1.1	42.58	3	42.82	42.25	-1.9	21,595	-0.01%
2021/05/13	3	42.77	7	41.90	42.05	-4	21,551	-0.02%
2021/05/12	7	43.09	24	43.18	42.95	-17	21,471	-0.08%
2021/05/11	7	45.88	5	46.69	45.80	2	21,214	0.01%
2021/05/10	23	48.05	16	48.29	47.50	7	21,168	0.03%
2021/05/07	14	47.34	8	47.70	47.45	6	21,180	0.03%
2021/05/06	3.1	46.13	203	45.89	45.90	-199.9	21,406	-0.93%	大賣/鉅額交易
2021/05/05	13.1	47.74	13.4	48.17	46.50	-0.3	21,485	0.00%
2021/05/04	9	47.71	33.4	47.37	48.15	-24.4	21,815	-0.11%
2021/05/03	26	49.67	28	49.67	49.00	-2	22,292	-0.01%
2021/04/29	15	50.32	36	50.76	49.50	-21	23,405	-0.09%
2021/04/28	24.1	49.59	48.2	49.25	49.10	-24.1	24,532	-0.10%
2021/04/27	7.3	47.97	17	47.84	48.20	-9.7	25,227	-0.04%
2021/04/26	29	47.53	31.2	47.51	48.30	-2.2	26,626	-0.01%
2021/04/23	20	44.82	40	44.87	45.35	-20	26,528	-0.08%
2021/04/22	4	44.09	11	44.43	43.30	-7	26,358	-0.03%
2021/04/21	0	0.00	9.4	44.10	44.25	-9.4	26,227	-0.04%
2021/04/20	1	43.80	2	43.95	43.90	-1	26,415	0.00%
2021/04/19	57	43.70	6	43.66	43.65	51	26,773	0.19%
2021/04/16	10	43.95	5	43.89	44.15	5	26,857	0.02%
2021/04/15	20.1	43.62	47	43.73	44.20	-26.9	26,749	-0.10%
2021/04/14	7	41.98	20.1	41.74	42.20	-13.1	26,563	-0.05%
2021/04/13	7	42.56	19	42.93	42.15	-12	26,563	-0.05%
2021/04/12	23.1	43.70	27	43.85	43.30	-3.9	26,408	-0.01%
2021/04/09	13	44.21	25	44.38	44.05	-12	26,281	-0.05%
2021/04/08	13	43.12	45	43.02	43.45	-32	25,988	-0.12%
2021/04/07	21	42.11	7	42.37	42.65	14	25,720	0.05%
2021/04/06	6.1	42.14	19	42.44	42.10	-12.9	25,599	-0.05%
2021/04/01	21	41.67	24	41.70	41.80	-3	25,473	-0.01%
2021/03/31	10	41.68	8	41.59	41.20	2	25,433	0.01%
2021/03/30	13	41.28	30	41.38	41.55	-17	25,216	-0.07%
2021/03/29	6	40.98	12	41.04	41.05	-6	25,118	-0.02%
2021/03/26	3	40.97	1	40.85	40.90	2	25,136	0.01%
2021/03/25	7	40.64	5	40.62	40.65	2	25,178	0.01%
2021/03/24	26	41.22	3	41.27	40.95	23	25,342	0.09%
2021/03/23	7	41.31	34.2	41.31	41.75	-27.2	25,030	-0.11%
2021/03/22	10	40.14	6	40.06	40.70	4	24,663	0.02%
2021/03/19	7	40.70	6	40.78	40.75	1	24,615	0.00%
2021/03/18	8	41.19	33.3	41.17	41.25	-25.3	24,511	-0.10%
2021/03/17	11	40.96	17	40.93	40.80	-6	24,440	-0.02%
2021/03/16	20.2	40.84	15	40.86	40.85	5.2	24,448	0.02%
2021/03/15	28	40.75	22.6	40.79	40.45	5.4	24,404	0.02%
2021/03/12	10	40.00	4	39.95	39.90	6	24,207	0.02%
2021/03/11	12	39.60	35	40.02	40.05	-23	24,412	-0.09%
2021/03/10	5	39.23	5	39.36	39.55	0	24,513	0.00%
2021/03/09	16.1	38.70	30	38.78	39.20	-14	24,606	-0.06%
2021/03/08	8	38.50	12	38.36	38.30	-4	24,552	-0.02%
2021/03/05	2	38.33	18	37.94	38.35	-16	24,623	-0.06%
2021/03/04	12.1	38.66	11	38.80	38.60	1.1	24,985	0.00%
2021/03/03	26.1	39.03	6	39.16	39.25	20.1	25,092	0.08%
2021/03/02	11.2	39.93	15	40.39	39.80	-3.8	24,993	-0.02%
2021/02/26	45.3	39.88	7	40.01	39.80	38.3	24,837	0.15%
2021/02/25	17	40.35	117	40.21	40.90	-100	24,744	-0.40%	大賣/
2021/02/24	36.1	39.35	34	39.61	39.00	2.1	24,510	0.01%
2021/02/23	36.3	39.12	15	39.29	39.25	21.3	24,294	0.09%
2021/02/22	41	40.05	36	40.13	40.10	5	24,004	0.02%
2021/02/19	23.2	39.81	19	40.02	40.35	4.2	23,748	0.02%
2021/02/18	29.1	40.22	40	40.39	40.20	-10.9	23,590	-0.05%
2021/02/17	74.2	40.04	54.5	40.15	40.00	19.7	23,461	0.08%
2021/02/05	24	37.99	21	38.09	38.50	3	22,871	0.01%
2021/02/04	3	36.80	3	37.03	36.75	0	22,454	0.00%
2021/02/03	11	37.23	13	37.30	37.10	-2	22,491	-0.01%
2021/02/02	11	37.58	3.1	37.75	37.80	7.9	22,519	0.04%
2021/02/01	12	36.86	2	36.80	37.15	10	22,540	0.04%
2021/01/29	29	37.38	8	37.13	37.00	21	22,711	0.09%
2021/01/28	17	38.00	13	37.87	38.40	4	22,829	0.02%
2021/01/27	17	39.05	9	39.10	39.10	8	22,665	0.04%
2021/01/26	66	39.92	56	39.60	39.15	10	22,378	0.04%
2021/01/25	79	40.72	79	40.52	40.75	0	21,777	0.00%
2021/01/22	36	40.50	170	40.56	41.20	-134	20,793	-0.64%	大賣/鉅額交易
2021/01/21	129.8	39.67	139	39.62	39.00	-9.2	19,476	-0.05%	大買/大賣/
2021/01/20	196	38.35	108	38.79	39.00	88	17,878	0.49%	大買/大賣/
2021/01/19	156.5	38.61	123.3	38.87	38.30	33.2	16,726	0.20%	大買/大賣/
2021/01/18	76	36.50	34	36.60	37.00	42	15,165	0.28%
2021/01/15	18	36.48	12	36.39	36.20	6	14,684	0.04%
2021/01/14	17	36.45	4.4	36.35	36.40	12.6	14,456	0.09%
2021/01/13	14.3	36.11	44	36.27	36.40	-29.7	14,276	-0.21%
2021/01/12	15	36.10	36	36.12	35.75	-21	14,089	-0.15%
2021/01/11	35.2	35.85	27	35.79	35.95	8.2	13,640	0.06%
2021/01/08	15	35.42	35	35.36	35.50	-20	13,447	-0.15%
2021/01/07	7	35.39	19	35.45	35.15	-12	13,289	-0.09%
2021/01/06	14	34.91	20	35.25	34.70	-6	13,069	-0.05%
2021/01/05	7	34.85	16	34.72	35.10	-9	12,805	-0.07%
2021/01/04	8	34.96	3	34.87	34.95	5	12,759	0.04%
2020/12/31	6	34.62	13	34.78	34.75	-7	12,874	-0.05%
2020/12/30	5	34.50	37	34.64	34.60	-32	12,910	-0.25%
2020/12/29	12	34.52	0	0.00	34.45	12	12,952	0.09%
2020/12/28	22	35.00	15.1	35.06	35.00	7	12,848	0.05%
2020/12/25	29	34.48	29	34.53	34.60	0	12,663	0.00%
2020/12/24	21	33.81	0	0.00	33.70	21	12,555	0.17%
2020/12/23	7.2	33.66	0	0.00	33.55	7.2	12,588	0.06%
2020/12/22	56	34.18	5	34.37	33.65	51	12,649	0.40%
2020/12/21	4	34.04	0	0.00	34.20	4	12,726	0.03%
2020/12/18	38	34.08	10	34.02	34.00	28	12,805	0.22%
2020/12/17	4	34.78	4	34.70	34.75	0	12,668	0.00%
2020/12/16	2	35.18	12	35.13	35.05	-10	12,833	-0.08%
2020/12/15	15	34.92	11	35.01	34.70	4	12,832	0.03%
2020/12/14	9	35.43	13	35.47	35.45	-4	12,820	-0.03%
2020/12/11	31.1	35.16	20	35.15	35.35	11.1	12,896	0.09%
2020/12/10	17.1	35.88	3	36.18	35.80	14.1	12,876	0.11%
2020/12/09	13	36.11	41	36.31	36.15	-28	12,761	-0.22%
2020/12/08	21	36.00	60	35.96	35.95	-39	12,630	-0.31%
2020/12/07	20	35.89	12	36.06	35.95	8	12,526	0.06%
2020/12/04	34.1	35.50	15	35.52	35.60	19.1	12,223	0.16%
2020/12/03	31	35.10	19	35.01	34.90	12	12,006	0.10%
2020/12/02	17	35.43	4	35.46	35.45	13	11,920	0.11%
2020/12/01	14	35.34	16	35.35	35.55	-2	11,908	-0.02%
2020/11/30	23	35.48	37	35.59	35.40	-14	11,948	-0.12%
2020/11/27	7	34.85	15	34.71	34.90	-8	11,625	-0.07%
2020/11/26	5	34.20	12	34.16	34.20	-7	11,479	-0.06%
2020/11/25	4	33.91	8	33.69	33.70	-4	11,463	-0.03%
2020/11/24	21	33.83	14	34.19	33.90	7	11,362	0.06%
2020/11/23	11	33.67	28	33.61	33.90	-17	11,211	-0.15%
2020/11/20	0	0.00	7	32.35	32.50	-7	10,919	-0.06%
2020/11/19	6	32.34	9	32.49	32.35	-3	11,033	-0.03%
2020/11/18	3	32.38	0	0.00	32.50	3	11,313	0.03%
2020/11/17	13	32.85	17	32.70	32.55	-4	11,495	-0.03%
2020/11/16	1	32.60	13	32.48	32.50	-12	11,895	-0.10%
2020/11/13	4	31.99	4	32.11	32.15	0	12,379	0.00%
2020/11/12	20	32.43	3	32.32	32.15	17	12,988	0.13%
2020/11/11	9	32.38	34	32.41	32.35	-25	13,149	-0.19%
2020/11/10	0	0.00	26	32.00	32.15	-26	13,325	-0.20%
2020/11/09	27	31.90	30	31.94	31.95	-3	13,382	-0.02%
2020/11/06	13	31.73	16	32.13	31.85	-3	13,464	-0.02%
2020/11/05	2	31.60	26	31.60	31.90	-24	13,345	-0.18%
2020/11/04	15	30.90	20	30.96	31.05	-5	13,603	-0.04%
2020/11/03	2	30.40	1	30.15	30.25	1	13,668	0.01%
2020/11/02	3	29.93	5	29.95	30.05	-2	13,987	-0.01%
2020/10/30	2	30.00	0	0.00	29.95	2	14,481	0.01%
2020/10/29	2	30.05	0	0.00	30.25	2	14,728	0.01%
2020/10/28	1	30.30	4	30.35	30.40	-3	14,909	-0.02%
2020/10/27	4	30.34	1	30.30	30.35	3	14,987	0.02%
2020/10/26	4	30.86	2	31.20	30.70	2	15,067	0.01%
2020/10/23	1	31.10	0	0.00	31.10	1	15,148	0.01%
2020/10/22	9	30.79	1	30.85	31.15	8	15,527	0.05%
2020/10/21	5	31.02	3	30.95	30.90	2	15,985	0.01%
2020/10/20	15	31.03	11	30.87	30.95	4	17,034	0.02%
2020/10/19	1	30.50	0	0.00	30.50	1	17,355	0.01%
2020/10/15	4	30.53	0	0.00	30.55	4	17,755	0.02%
2020/10/14	4	30.40	1	30.60	30.45	3	18,082	0.02%
2020/10/13	2	30.20	14	30.19	30.25	-12	18,542	-0.06%
2020/10/12	1	30.80	2	30.75	30.75	-1	18,762	-0.01%
2020/10/08	4.1	30.48	9	30.58	30.75	-4.9	19,022	-0.03%
2020/10/07	7	30.14	22	30.10	30.10	-15	19,347	-0.08%
2020/10/06	7	30.59	5	30.45	30.45	2	19,785	0.01%
2020/10/05	7	30.61	0	0.00	30.60	7	20,402	0.03%
2020/09/29	2	30.43	0	0.00	30.40	2	21,714	0.01%
2020/09/28	4	30.69	0	0.00	30.65	4	22,459	0.02%
2020/09/25	15	30.24	2	30.13	30.50	13	22,848	0.06%
2020/09/24	7	30.03	6	29.98	29.90	1	23,350	0.00%
2020/09/23	10	29.78	5	30.05	29.75	5	23,442	0.02%
2020/09/22	2	29.90	10	30.05	30.15	-8	23,641	-0.03%
2020/09/21	5	30.68	1	30.95	30.50	4	23,774	0.02%
2020/09/18	5	30.97	12	30.97	31.30	-7	23,915	-0.03%
2020/09/17	16	30.96	4	31.15	30.95	12	24,212	0.05%
2020/09/16	7	31.44	6	31.55	31.35	1	24,334	0.00%
2020/09/15	2	31.50	17	31.52	31.55	-15	24,501	-0.06%
2020/09/14	5	30.66	1	30.85	31.00	4	24,573	0.02%
2020/09/11	4	30.58	1	30.55	30.55	3	24,651	0.01%
2020/09/10	18	30.83	1	30.80	30.80	17	24,819	0.07%
2020/09/09	0.1	31.35	0	0.00	31.20	0.1	24,847	0.00%
2020/09/08	2	31.30	0	0.00	31.25	2	24,910	0.01%
2020/09/07	11	31.14	1	31.15	31.40	10	25,052	0.04%
2020/09/03	15	31.15	0	0.00	30.95	15	25,410	0.06%
2020/09/02	3	31.17	3	30.95	31.00	0	25,443	0.00%
2020/09/01	5	30.98	2	31.10	31.05	3	25,904	0.01%
2020/08/31	10	31.32	1	31.20	31.20	9	26,062	0.03%
2020/08/28	5	31.28	1	31.35	31.50	4	26,190	0.02%
2020/08/27	7	31.52	9	31.54	31.45	-2	26,469	-0.01%
2020/08/26	17	31.16	3	31.05	31.20	14	26,542	0.05%
2020/08/25	9	31.46	33	31.25	31.40	-24	26,703	-0.09%
2020/08/24	29	31.02	0	0.00	31.20	29	26,925	0.11%
2020/08/21	9	31.90	1	31.95	31.75	8	26,990	0.03%
2020/08/20	28	31.83	56	31.69	31.45	-28	27,007	-0.10%
2020/08/19	67	33.67	16	34.06	32.95	51	26,698	0.19%
2020/08/18	122	34.60	33	34.42	34.45	89	26,324	0.34%	大買/
2020/08/17	73	36.16	11	36.21	36.10	62	25,978	0.24%
2020/08/14	23	35.73	9	35.84	35.80	14	26,415	0.05%
2020/08/13	5	35.47	3	35.67	35.50	2	26,689	0.01%
2020/08/12	4	35.81	11	35.66	35.80	-7	27,090	-0.03%
2020/08/11	8	35.64	1	35.75	35.65	7	27,517	0.03%
2020/08/10	11	36.09	80	35.93	35.60	-69	27,336	-0.25%
2020/08/07	38.2	34.67	21	34.43	34.45	17.2	26,705	0.06%
2020/08/06	30	35.27	8	35.43	35.05	22	26,470	0.08%
2020/08/05	31	35.89	34	35.74	35.70	-3	26,228	-0.01%
2020/08/04	23	35.42	10	35.36	35.30	13	25,837	0.05%
2020/08/03	1	35.20	8	35.52	35.45	-7	25,591	-0.03%
2020/07/31	3	35.47	13	35.26	35.50	-10	25,546	-0.04%
2020/07/30	3	35.12	8	35.25	35.40	-5	25,524	-0.02%
2020/07/29	11	34.99	3	35.05	34.85	8	25,463	0.03%
2020/07/28	46	35.69	5	35.54	34.80	41	25,424	0.16%
2020/07/27	32	35.84	23	35.98	35.50	9	25,129	0.04%
2020/07/24	100	37.01	72	36.93	36.75	28	24,616	0.11%
2020/07/23	15	36.08	22	36.11	36.45	-7	23,603	-0.03%
2020/07/22	6	35.46	30	35.50	35.40	-24	23,364	-0.10%
2020/07/21	19	35.20	10	35.43	35.45	9	23,312	0.04%
2020/07/20	37	35.14	5	35.17	35.20	32	23,054	0.14%
2020/07/17	34	34.84	53	34.90	34.85	-19	22,764	-0.08%
2020/07/16	25	34.34	0	0.00	34.35	25	22,537	0.11%
2020/07/15	31	34.68	13	34.44	34.10	18	22,390	0.08%
2020/07/14	35	35.07	16	35.06	34.75	19	22,462	0.08%
2020/07/13	56	36.28	14	36.24	36.20	42	22,342	0.19%
2020/07/10	44.1	38.67	48	38.75	38.55	-3.9	21,933	-0.02%
2020/07/09	18	39.36	40	39.50	39.55	-22	21,360	-0.10%
2020/07/08	55	39.00	591	38.43	38.95	-536	20,751	-2.58%	大賣/鉅額交易
2020/07/07	41	37.50	33.3	37.66	37.80	7.7	20,191	0.04%
2020/07/06	8	36.29	13	36.65	37.10	-5	19,615	-0.03%
2020/07/03	41.5	36.03	81	36.15	36.20	-39.5	19,391	-0.20%
2020/07/02	5	35.00	15	34.95	35.40	-10	18,865	-0.05%
2020/07/01	34	35.00	41	34.70	34.95	-7	18,685	-0.04%
2020/06/30	19	33.86	25	34.19	34.35	-6	18,284	-0.03%
2020/06/29	20	33.62	2	33.73	33.40	18	18,042	0.10%
2020/06/24	14	33.74	37	33.63	33.60	-23	17,739	-0.13%
2020/06/23	3	33.13	26	33.21	33.05	-23	17,578	-0.13%
2020/06/22	21	33.28	117	33.37	33.00	-96	17,549	-0.55%	大賣/
2020/06/19	0	0.00	81	33.00	33.20	-81	17,450	-0.46%
2020/06/18	5	32.77	33	32.69	32.75	-28	17,281	-0.16%
2020/06/17	57	32.80	94	32.83	32.75	-37	17,190	-0.22%
2020/06/16	31	32.27	169	32.39	32.45	-138	17,090	-0.81%	大賣/鉅額交易
2020/06/15	7	31.80	30	31.64	31.70	-23	17,141	-0.13%
2020/06/12	49	31.61	43	31.74	32.00	6	17,190	0.03%
2020/06/11	45	32.35	51	32.63	31.80	-6	17,165	-0.03%
2020/06/10	22	32.67	22	32.73	32.90	0	16,898	0.00%
2020/06/09	36.3	32.69	19	32.79	32.75	17.3	16,955	0.10%
2020/06/08	63	32.93	60	32.95	33.00	3	16,831	0.02%
2020/06/05	22	32.01	53	31.78	31.95	-31	16,275	-0.19%
2020/06/04	30	31.65	17	31.32	31.40	13	16,016	0.08%
2020/06/03	54	31.26	49.5	31.45	31.60	4.5	15,811	0.03%
2020/06/02	249.5	30.96	24	30.98	31.10	225.5	15,566	1.45%	大買/鉅額交易
2020/06/01	227	30.50	9	30.62	30.95	218	15,282	1.43%	大買/鉅額交易
2020/05/29	526	30.15	46	30.16	30.10	480	14,964	3.21%	大買/鉅額交易
2020/05/28	44	30.80	14	30.50	30.50	30	14,601	0.21%
2020/05/27	20	30.88	14	31.12	30.80	6	14,289	0.04%
2020/05/26	11	31.25	5	31.36	31.10	6	14,077	0.04%
2020/05/25	36	31.23	5	31.20	31.10	31	13,902	0.22%
2020/05/22	41	31.80	52	31.72	31.60	-11	13,677	-0.08%
2020/05/21	109	31.85	134	31.87	32.30	-25	13,382	-0.19%	大買/大賣/
2020/05/20	98	30.42	9	30.56	30.30	89	12,664	0.70%
2020/05/19	70	31.15	4	31.65	31.05	66	12,050	0.55%
2020/05/18	77	32.40	6	32.17	32.00	71	11,427	0.62%
2020/05/15	27	36.10	12	36.38	35.55	15	10,824	0.14%
2020/05/14	0	0.00	12	36.17	36.10	-12	10,801	-0.11%
2020/05/13	6	36.35	5	36.38	36.60	1	10,756	0.01%
2020/05/12	23	36.53	6	36.44	36.20	17	10,793	0.16%
2020/05/11	15	36.69	17	36.98	36.45	-2	10,845	-0.02%
2020/05/08	1	36.25	5	36.20	36.35	-4	10,877	-0.04%
2020/05/07	12	36.47	8	36.35	36.35	4	10,842	0.04%
2020/05/06	1	36.35	2	36.00	35.95	-1	10,798	-0.01%
2020/05/05	2	35.30	2	35.80	35.95	0	10,911	0.00%
2020/05/04	4	35.06	0	0.00	35.20	4	10,893	0.04%
2020/04/30	5	36.03	4	36.09	36.00	1	10,868	0.01%
2020/04/29	2	35.80	4	35.85	35.75	-2	10,992	-0.02%
2020/04/28	2	36.25	7	35.99	35.80	-5	11,119	-0.04%
2020/04/27	18	35.70	23	35.82	36.10	-5	11,323	-0.04%
2020/04/24	5	34.41	10	34.35	35.20	-5	11,175	-0.04%
2020/04/23	2	34.38	4	34.39	34.30	-2	11,166	-0.02%
2020/04/22	17	33.32	17	33.95	34.35	0	11,144	0.00%
2020/04/21	24	34.16	0	0.00	34.00	24	11,148	0.22%
2020/04/20	12	35.50	3	35.83	35.35	9	10,982	0.08%
2020/04/17	12	36.78	28	37.65	35.60	-16	10,875	-0.15%
2020/04/16	7.3	36.32	58	35.92	36.35	-50.7	10,509	-0.48%
2020/04/15	3	34.53	12	34.56	34.85	-9	10,192	-0.09%
2020/04/14	7	34.00	15	33.95	34.15	-8	10,156	-0.08%
2020/04/13	0	0.00	1	33.70	33.50	-1	10,200	-0.01%
2020/04/10	13	33.90	13	33.69	33.50	0	10,410	0.00%
2020/04/09	36	33.60	16	33.81	33.50	20	10,635	0.19%
2020/04/08	13	32.64	16	32.68	33.05	-3	10,533	-0.03%
2020/04/07	7	30.89	30	30.89	31.65	-23	10,277	-0.22%
2020/04/06	5	30.20	0	0.00	30.15	5	10,176	0.05%
2020/04/01	5	30.03	1	30.20	30.15	4	10,073	0.04%
2020/03/31	22	30.23	10	30.16	30.25	12	10,087	0.12%
2020/03/30	9	30.27	2	30.28	30.40	7	9,989	0.07%
2020/03/27	9	31.52	1	31.25	31.00	8	10,056	0.08%
2020/03/26	2	31.70	8	31.36	32.10	-6	9,983	-0.06%
2020/03/25	6	31.25	4	31.69	30.90	2	9,907	0.02%
2020/03/24	3	30.77	10	31.13	30.85	-7	9,732	-0.07%
2020/03/23	14	30.08	9	30.80	29.60	5	9,692	0.05%
2020/03/20	5	31.12	10	31.29	30.70	-5	9,722	-0.05%
2020/03/19	13	29.80	12	29.64	29.60	1	9,644	0.01%
2020/03/18	6	30.63	20	30.85	30.90	-14	9,705	-0.14%
2020/03/17	7.4	30.37	4	30.98	30.00	3.4	9,597	0.03%
2020/03/16	20.1	30.78	16	31.73	30.50	4.1	9,450	0.04%
2020/03/13	11	29.53	8	29.58	30.40	3	9,297	0.03%
2020/03/12	21.1	32.51	7	31.14	31.10	14.1	9,202	0.15%
2020/03/11	3	33.52	13	33.77	33.50	-10	9,137	-0.11%
2020/03/10	5	33.24	1	33.20	33.30	4	9,178	0.04%
2020/03/09	8	33.28	20	33.00	32.80	-12	9,168	-0.13%
2020/03/06	6	34.18	2	34.65	34.00	4	9,134	0.04%
2020/03/05	3	34.45	3	34.60	34.25	0	9,111	0.00%
2020/03/04	1	33.15	23	33.98	34.05	-22	9,176	-0.24%
2020/03/03	22	33.58	3	33.85	33.50	19	9,178	0.21%
2020/03/02	6	32.12	0	0.00	32.30	6	9,200	0.07%
2020/02/27	4	33.41	6	33.62	32.75	-2	9,201	-0.02%
2020/02/26	7	33.91	0	0.00	33.80	7	9,170	0.08%
2020/02/25	18	34.48	3	34.57	34.35	15	9,142	0.16%
2020/02/24	10	34.34	5	34.00	35.10	5	9,156	0.05%
2020/02/21	4	34.54	10	34.63	34.40	-6	9,200	-0.07%
2020/02/20	2	34.90	1	34.85	34.85	1	9,557	0.01%
2020/02/19	14	34.69	0	0.00	34.70	14	9,645	0.15%
2020/02/18	16.1	34.94	10	34.75	34.70	6.1	9,675	0.06%
2020/02/17	17	35.43	2	35.50	35.40	15	9,815	0.15%
2020/02/14	1	35.95	1	36.00	35.95	0	9,969	0.00%
2020/02/13	3	36.00	14	36.25	36.00	-11	10,549	-0.10%
2020/02/12	25	35.48	20	35.87	36.00	5	10,731	0.05%
2020/02/11	2	34.05	21	35.10	35.60	-19	10,648	-0.18%
2020/02/10	6	33.78	2	33.98	33.95	4	10,529	0.04%
2020/02/07	26	33.86	16	33.85	33.80	10	10,608	0.09%
2020/02/06	4	33.76	7	34.39	35.10	-3	10,492	-0.03%
2020/02/05	1	33.35	1	33.45	32.75	0	10,355	0.00%
2020/02/04	4	32.48	3	32.67	32.90	1	10,338	0.01%
2020/02/03	4	31.00	6	31.46	32.30	-2	10,360	-0.02%
2020/01/31	0	0.00	3	32.65	32.65	-3	10,200	-0.03%
2020/01/30	19	33.74	82	33.84	32.85	-63	10,424	-0.60%
2020/01/20	4	36.44	0	0.00	36.30	4	10,590	0.04%
2020/01/17	8	36.78	2	36.68	36.65	6	10,547	0.06%
2020/01/16	2	37.23	1	37.40	37.10	1	10,590	0.01%
2020/01/15	6	36.98	3	37.48	36.90	3	10,752	0.03%
2020/01/14	3	37.25	7	37.61	37.50	-4	10,769	-0.04%
2020/01/13	0	0.00	3	37.33	37.40	-3	10,786	-0.03%
2020/01/10	2.1	36.79	2	36.85	36.80	0.1	10,976	0.00%
2020/01/09	3	37.05	5	36.90	37.00	-2	11,227	-0.02%
2020/01/08	9	36.10	12	35.90	36.30	-3	11,400	-0.03%
2020/01/07	3	36.42	1	36.55	36.25	2	11,400	0.02%
2020/01/06	50.1	36.19	0	0.00	36.05	50.1	11,460	0.44%
2020/01/03	21	37.55	7	38.09	37.30	14	11,280	0.12%
2020/01/02	3	37.72	1	38.20	38.20	2	11,030	0.02%
2019/12/31	1	37.45	2	37.45	37.55	-1	11,150	-0.01%
2019/12/30	2	38.10	0	37.75	37.95	2	11,234	0.02%
2019/12/27	6	37.50	7	37.40	37.45	-1	11,371	-0.01%
2019/12/26	2	37.55	2	37.50	37.45	0	11,462	0.00%
2019/12/25	3	37.82	1	37.80	38.00	2	11,570	0.02%
2019/12/24	15.3	37.72	0	0.00	37.75	15.3	11,861	0.13%
2019/12/23	1	37.95	8	37.73	37.60	-7	12,333	-0.06%
2019/12/20	1	38.80	2	38.88	38.45	-1	12,502	-0.01%
2019/12/19	2	38.90	4	38.95	38.95	-2	12,974	-0.02%
2019/12/18	9	38.59	2	38.40	38.85	7	13,586	0.05%
2019/12/17	1	39.15	79	39.22	39.00	-78	13,771	-0.57%
2019/12/16	0	0.00	4	38.64	38.70	-4	13,771	-0.03%
2019/12/13	1	38.35	23	38.58	38.60	-22	13,836	-0.16%
2019/12/12	1	38.05	8	38.16	38.05	-7	13,664	-0.05%
2019/12/11	4	38.11	1	38.40	38.05	3	13,630	0.02%
2019/12/10	5	38.00	10	37.99	38.40	-5	13,640	-0.04%
2019/12/09	1	37.70	10	37.82	37.80	-9	13,619	-0.07%
2019/12/06	16	37.25	6.2	37.28	37.20	9.8	13,560	0.07%
2019/12/05	5	36.69	3	36.98	37.15	2	13,575	0.01%
2019/12/04	2	36.00	1	36.10	36.20	1	13,806	0.01%
2019/12/03	8	36.06	0	0.00	36.05	8	14,222	0.06%
2019/12/02	14	36.18	4	36.59	36.25	10	14,240	0.07%
2019/11/29	8	36.84	2	37.10	36.90	6	14,210	0.04%
2019/11/28	4	37.40	0	0.00	37.50	4	14,317	0.03%
2019/11/27	20	37.20	0	0.00	37.00	20	14,441	0.14%
2019/11/26	24	37.41	1	37.20	37.20	23	14,661	0.16%
2019/11/25	2	37.83	0	0.00	37.70	2	14,768	0.01%
2019/11/22	6	37.90	4	38.10	37.95	2	14,818	0.01%
2019/11/21	2	38.03	2	38.10	38.25	0	14,922	0.00%
2019/11/20	10	37.62	10	37.92	38.00	0	15,207	0.00%
2019/11/19	38	38.35	16	38.31	37.65	22	15,557	0.14%
2019/11/18	2	37.83	5	37.96	38.20	-3	15,936	-0.02%
2019/11/14	31	37.70	5	37.70	37.50	26	16,318	0.16%
2019/11/13	4	38.36	6	38.58	38.80	-2	16,865	-0.01%
2019/11/12	9	38.19	68.5	38.61	39.50	-59.5	17,485	-0.34%
2019/11/11	39	37.27	8	37.93	36.85	31	16,978	0.18%
2019/11/08	2	37.50	1	37.65	37.45	1	16,791	0.01%
2019/11/07	25	37.22	1	37.65	36.75	24	16,789	0.14%
2019/11/06	5	37.05	0	0.00	37.30	5	16,837	0.03%
2019/11/05	12	37.66	0.8	37.85	37.85	11.2	16,930	0.07%
2019/11/04	1	38.05	1	37.80	37.90	0	17,168	0.00%
2019/11/01	3	37.75	0	0.00	37.80	3	17,280	0.02%
2019/10/31	18	37.86	0	0.00	38.25	18	17,397	0.10%
2019/10/30	13	38.04	0	0.00	38.00	13	17,576	0.07%
2019/10/29	14	38.75	50	38.48	37.90	-36	17,646	-0.20%
2019/10/28	14	37.81	108	37.67	38.10	-94	17,391	-0.54%	大賣/
2019/10/25	3	36.23	3	36.65	36.20	0	17,001	0.00%
2019/10/24	2	36.58	6	36.64	36.75	-4	16,973	-0.02%
2019/10/23	15	36.51	11	36.35	36.30	4	17,048	0.02%
2019/10/22	4	35.89	3	36.00	35.70	1	16,958	0.01%
2019/10/21	12	35.50	1	36.00	35.70	11	17,171	0.06%
2019/10/18	5	35.84	5	36.17	35.80	0	17,487	0.00%
2019/10/17	19	35.99	33	36.78	35.70	-14	17,711	-0.08%
2019/10/16	13	36.17	37	36.76	36.45	-24	17,690	-0.14%
2019/10/15	24	36.10	12	36.30	36.05	12	17,822	0.07%
2019/10/14	65	36.20	12	36.40	36.00	53	17,904	0.30%
2019/10/09	4	35.01	3	34.95	35.00	1	17,923	0.01%
2019/10/08	2	35.80	2	35.78	35.60	0	18,266	0.00%
2019/10/07	4	35.75	13	35.73	35.65	-9	18,426	-0.05%
2019/10/04	3	34.73	12	34.97	34.95	-9	18,279	-0.05%
2019/10/03	64	34.61	36	34.49	34.55	28	18,240	0.15%
2019/10/02	2	35.05	7	35.20	35.20	-5	18,176	-0.03%
2019/10/01	9	34.96	1	34.75	34.85	8	18,323	0.04%
2019/09/27	5	35.11	7	34.85	34.85	-2	18,449	-0.01%
2019/09/26	88	36.21	33	35.80	35.00	55	18,336	0.30%
2019/09/25	15	37.46	13	37.33	37.70	2	17,903	0.01%
2019/09/24	26	37.63	127	37.78	37.45	-101	18,028	-0.56%	大賣/鉅額交易
2019/09/23	75	36.54	141	36.45	36.60	-66	17,593	-0.38%	大賣/
2019/09/20	8	34.48	7	34.88	35.00	1	17,135	0.01%
2019/09/19	6	34.01	2	34.40	34.25	4	17,025	0.02%
2019/09/18	2	33.90	6	33.98	34.05	-4	17,030	-0.02%
2019/09/17	3	33.77	0	0.00	33.65	3	16,922	0.02%
2019/09/16	0	0.00	3	34.38	34.40	-3	16,873	-0.02%
2019/09/12	0	0.00	8	34.78	34.85	-8	16,840	-0.05%
2019/09/11	8	34.03	3	34.05	34.10	5	16,860	0.03%
2019/09/10	6	33.90	0	0.00	34.00	6	16,857	0.04%
2019/09/09	3	34.73	2	34.65	34.70	1	16,808	0.01%
2019/09/06	63	35.01	64	35.05	34.95	-1	16,752	-0.01%
2019/09/05	57	35.30	32	35.16	34.60	25	16,516	0.15%
2019/09/04	44	34.38	0	0.00	34.35	44	16,059	0.27%
2019/09/03	21	34.66	16	34.64	34.40	5	15,964	0.03%
2019/09/02	6	34.96	29	34.82	34.80	-23	15,938	-0.14%
2019/08/30	11	34.52	16	34.64	34.15	-5	15,777	-0.03%
2019/08/29	31	34.67	31	34.56	34.50	0	15,681	0.00%
2019/08/28	17	34.36	8	34.21	34.20	9	15,524	0.06%
2019/08/27	80	33.93	12	33.74	33.40	68	15,357	0.44%
2019/08/26	4	33.44	3	33.50	33.40	1	15,292	0.01%
2019/08/23	29	34.63	8	34.71	34.05	21	15,210	0.14%
2019/08/22	73	34.54	121	34.67	34.70	-48	14,918	-0.32%	大賣/
2019/08/21	146	33.97	57	33.77	33.95	89	14,579	0.61%	大買/
2019/08/20	31	33.67	0	0.00	33.45	31	13,834	0.22%
2019/08/19	6	33.88	16	33.69	33.80	-10	13,679	-0.07%
2019/08/16	62	34.39	111.6	34.40	34.25	-49.6	13,490	-0.37%	大賣/
2019/08/15	53	32.73	56	32.81	33.25	-3	12,755	-0.02%
2019/08/14	7	31.58	10	31.50	31.10	-3	12,074	-0.02%
2019/08/13	2	31.83	1	31.55	31.55	1	12,232	0.01%
2019/08/12	1	32.25	1	32.05	32.15	0	12,508	0.00%
2019/08/08	1	32.05	3	31.82	31.70	-2	12,573	-0.02%
2019/08/07	4	32.03	2	31.83	31.75	2	12,670	0.02%
2019/08/06	4	31.31	3	31.38	32.10	1	12,606	0.01%
2019/08/05	6	31.68	1	31.00	30.90	5	12,379	0.04%
2019/08/02	25	31.79	1	31.45	31.25	24	12,374	0.19%
2019/08/01	4	33.30	24	33.12	32.90	-20	12,266	-0.16%
2019/07/31	20	32.10	13	32.43	32.55	7	12,048	0.06%
2019/07/30	0	0.00	2	32.50	32.45	-2	12,063	-0.02%
2019/07/29	0	0.00	10	32.40	32.00	-10	12,036	-0.08%
2019/07/26	5	32.48	5	32.56	32.50	0	11,949	0.00%
2019/07/25	19	32.53	20	32.48	32.45	-1	11,915	-0.01%
2019/07/24	1	32.05	3	31.85	32.05	-2	11,787	-0.02%
2019/07/23	34	32.27	18	31.83	32.40	16	11,819	0.14%
2019/07/22	11	32.05	22	32.02	32.30	-11	11,553	-0.10%
2019/07/19	10	31.06	6	31.31	30.45	4	11,202	0.04%
2019/07/18	21	30.77	16	30.60	30.30	5	10,856	0.05%
2019/07/17	3	32.48	5	32.33	32.55	-2	10,849	-0.02%
2019/07/16	0	0.00	6	31.43	31.40	-6	10,901	-0.06%
2019/07/15	4	31.50	9	31.42	31.50	-5	10,763	-0.05%
2019/07/12	32	30.84	26	31.00	31.10	6	10,829	0.06%
2019/07/11	3	29.85	1	29.90	30.00	2	10,898	0.02%
2019/07/09	16	29.22	2	29.25	29.20	14	11,207	0.12%
2019/07/08	2	29.25	16	29.59	29.25	-14	11,282	-0.12%
2019/07/05	4	29.33	20	29.53	29.30	-16	11,329	-0.14%
2019/07/04	50	28.28	21	29.04	29.00	29	11,401	0.25%
2019/07/03	13	28.13	0	0.00	28.00	13	11,179	0.12%
2019/07/02	14	28.98	39	28.92	28.95	-25	11,186	-0.22%
2019/07/01	5	29.20	20	28.82	29.00	-15	11,252	-0.13%
2019/06/28	0	0.00	6	26.63	26.80	-6	11,069	-0.05%
2019/06/27	6	26.95	4	26.79	26.80	2	11,068	0.02%
2019/06/26	11	26.05	0	0.00	26.15	11	11,062	0.10%
2019/06/25	6	26.85	8	26.77	26.30	-2	10,916	-0.02%
2019/06/24	0	0.00	7	26.47	26.60	-7	10,779	-0.06%
2019/06/21	1	25.90	2	26.00	26.00	-1	10,780	-0.01%
2019/06/20	1	26.15	1	26.35	26.30	0	10,744	0.00%
2019/06/19	2	26.18	10	26.21	26.25	-8	10,880	-0.07%
2019/06/17	4	25.19	5	25.30	24.95	-1	10,866	-0.01%
2019/06/14	7	25.48	2	25.73	25.20	5	11,105	0.05%
2019/06/13	8	25.65	0	0.00	25.50	8	11,657	0.07%
2019/06/12	1	26.55	1	26.50	26.30	0	11,704	0.00%
2019/06/11	10	26.25	0	0.00	26.30	10	11,806	0.08%
2019/06/10	2	26.10	0	0.00	26.15	2	11,865	0.02%
2019/06/06	9	26.29	0	0.00	26.00	9	11,945	0.08%
2019/06/05	1	26.10	0	0.00	25.80	1	11,945	0.01%
2019/06/03	0	0.00	1	26.80	26.90	-1	11,834	-0.01%
2019/05/30	2	25.73	0	0.00	25.70	2	11,933	0.02%
2019/05/28	31	25.77	0	0.00	24.60	31	12,072	0.26%
2019/05/27	1	25.60	0	0.00	25.50	1	12,110	0.01%
2019/05/24	10	25.60	10	25.80	25.40	0	12,430	0.00%
2019/05/23	15	25.27	13	25.78	25.40	2	12,931	0.02%
2019/05/22	8	26.72	81	26.70	26.55	-73	13,168	-0.55%
2019/05/21	2	26.13	1	26.60	26.40	1	13,306	0.01%
2019/05/20	30	25.75	56	25.94	27.00	-26	13,144	-0.20%
2019/05/17	102	27.19	6	27.59	26.65	96	12,865	0.75%	大買/
2019/05/16	11	29.64	11	29.98	29.40	0	12,515	0.00%
2019/05/15	0	0.00	11	29.61	29.85	-11	12,375	-0.09%
2019/05/14	0	0.00	2	28.10	28.55	-2	12,167	-0.02%
2019/05/13	9	28.50	3	28.45	28.40	6	12,080	0.05%
2019/05/10	23	29.60	39	29.34	28.80	-16	12,049	-0.13%
2019/05/09	0	0.00	7	29.02	29.00	-7	11,880	-0.06%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	8	29.54	1	29.80	29.25	7	11,874	0.06%
2019/05/06	1	28.95	3	28.63	28.95	-2	11,868	-0.02%
2019/05/02	1	28.40	0	0.00	28.45	1	12,127	0.01%
2019/04/29	0	0.00	25	28.72	29.00	-25	12,409	-0.20%
2019/04/25	18	28.47	2	28.40	28.50	16	12,298	0.13%
2019/04/24	12	28.56	0	0.00	28.70	12	12,336	0.10%
2019/04/23	43	28.82	2	28.60	28.55	41	12,265	0.33%
2019/04/22	2	29.00	16	29.95	30.10	-14	12,018	-0.12%
2019/04/19	1	28.30	2	28.50	28.30	-1	11,585	-0.01%
2019/04/18	3	28.60	21	28.54	28.50	-18	11,590	-0.16%
2019/04/17	4	28.56	4	28.64	28.55	0	11,317	0.00%
2019/04/16	1	29.70	13	29.30	29.10	-12	10,815	-0.11%
2019/04/15	2	28.35	6	28.44	28.55	-4	10,448	-0.04%
2019/04/12	0	0.00	11	28.28	28.35	-11	10,449	-0.11%
2019/04/11	0	0.00	2	28.35	28.25	-2	10,381	-0.02%
2019/04/10	24	28.46	12	28.37	27.95	12	10,240	0.12%
2019/04/09	3	27.80	1	27.90	27.75	2	9,978	0.02%
2019/04/08	1	27.95	8	27.85	27.75	-7	10,087	-0.07%
2019/04/03	7	27.55	55	27.55	27.50	-48	9,968	-0.48%
2019/04/02	16	27.17	1	27.55	27.05	15	9,794	0.15%
2019/04/01	1	26.35	9	26.46	26.70	-8	9,599	-0.08%
2019/03/29	15	25.80	77	26.29	26.25	-62	9,458	-0.66%
2019/03/28	4	25.59	2	25.65	25.50	2	9,434	0.02%
2019/03/27	6	25.70	4	25.98	25.90	2	9,622	0.02%
2019/03/26	15	25.71	36	26.02	25.70	-21	9,791	-0.21%
2019/03/25	22	25.20	1	25.45	25.70	21	9,958	0.21%
2019/03/22	20	25.35	2	25.65	25.35	18	10,090	0.18%
2019/03/21	3	26.03	0	0.00	26.05	3	10,567	0.03%
2019/03/20	2	26.10	18	26.25	26.10	-16	11,000	-0.15%
2019/03/19	34	26.26	5	26.23	26.00	29	11,331	0.26%
2019/03/18	40	26.21	40	26.37	26.70	0	11,195	0.00%
2019/03/15	1	24.15	1	24.60	24.55	0	10,723	0.00%
2019/03/14	3	24.52	4	24.45	24.40	-1	10,862	-0.01%
2019/03/13	1	24.75	0	0.00	24.95	1	10,759	0.01%
2019/03/12	4	24.83	0	0.00	24.65	4	10,759	0.04%
2019/03/11	6	24.60	0	0.00	24.50	6	10,705	0.06%
2019/03/08	1	24.65	0	0.00	24.60	1	10,717	0.01%
2019/03/07	29	24.87	0	0.00	24.70	29	10,739	0.27%
2019/03/06	2	25.40	2	25.45	25.15	0	10,681	0.00%
2019/03/05	11	25.50	3	25.55	25.40	8	10,608	0.08%
2019/03/04	6	25.42	7	25.65	25.85	-1	10,499	-0.01%
2019/02/27	5	25.36	7	25.49	25.25	-2	10,375	-0.02%
2019/02/26	0	0.00	1	26.05	26.10	-1	10,256	-0.01%
2019/02/25	16	25.81	9	25.76	25.60	7	10,126	0.07%
2019/02/22	4	25.58	45	25.83	25.75	-41	9,796	-0.42%
2019/02/21	4	24.90	15	24.18	24.80	-11	9,219	-0.12%
2019/02/20	0	0.00	7	23.77	23.70	-7	8,846	-0.08%
2019/02/15	1	22.85	0	0.00	22.90	1	8,825	0.01%
2019/02/14	2	23.40	0	0.00	23.35	2	8,823	0.02%
2019/02/12	0	0.00	1	23.70	23.40	-1	8,848	-0.01%
2019/02/11	2	22.85	10	22.95	22.90	-8	8,847	-0.09%
2019/01/30	2	23.30	2	23.25	23.30	0	8,924	0.00%
2019/01/29	12	23.43	5	23.30	23.30	7	8,889	0.08%
2019/01/28	4	23.56	31	23.56	23.50	-27	8,813	-0.31%
2019/01/25	4	23.28	2	23.35	23.40	2	8,727	0.02%
2019/01/24	13	23.58	4	23.60	23.55	9	8,546	0.11%
2019/01/23	15	23.79	6	23.73	23.90	9	8,461	0.11%
2019/01/22	1	23.30	32.4	23.18	23.05	-31.4	8,136	-0.39%
2019/01/18	2	22.15	5	22.26	22.10	-3	7,824	-0.04%
2019/01/17	4	22.04	0	0.00	22.05	4	7,823	0.05%
2019/01/16	3	22.02	6	21.85	21.80	-3	7,769	-0.04%
2019/01/15	1	21.35	0	0.00	21.35	1	7,660	0.01%
2019/01/14	5	21.66	0	0.00	21.40	5	7,619	0.07%
2019/01/11	1	21.80	4	21.69	21.55	-3	7,619	-0.04%
2019/01/10	6	21.59	0	0.00	21.55	6	7,594	0.08%
2019/01/09	10	21.80	0	0.00	21.80	10	7,527	0.13%
2019/01/08	2	21.85	0	0.00	21.80	2	7,481	0.03%
2019/01/07	3	21.70	12	21.65	21.60	-9	7,469	-0.12%
2019/01/04	33	21.38	10	21.65	21.35	23	7,406	0.31%
2019/01/03	1	23.05	0	0.00	22.40	1	7,321	0.01%
2018/12/28	4	23.01	17	23.23	23.25	-13	7,302	-0.18%
2018/12/27	15	22.92	4	23.03	22.70	11	7,251	0.15%
2018/12/26	3	23.52	1	23.70	23.50	2	7,093	0.03%
2018/12/25	0	0.00	60	23.85	23.85	-60	7,074	-0.85%
2018/12/24	0	0.00	3	23.53	23.65	-3	7,003	-0.04%
2018/12/21	1	23.50	5	23.45	23.60	-4	6,875	-0.06%
2018/12/20	0	0.00	10	23.30	23.30	-10	6,700	-0.15%
2018/12/19	3	22.72	13	22.98	23.00	-10	6,497	-0.15%
2018/12/18	4	22.33	21	22.38	22.30	-17	6,318	-0.27%
2018/12/17	3	21.92	4	22.15	22.20	-1	6,070	-0.02%
2018/12/14	40	21.94	3	23.30	21.50	37	5,855	0.63%
2018/12/13	13	22.93	74	22.32	23.05	-61	5,186	-1.18%
2018/12/12	8	20.76	9	21.61	21.60	-1	4,676	-0.02%
2018/12/11	4	21.34	2	21.30	21.90	2	4,210	0.05%
2018/12/10	6	21.56	3	21.62	21.50	3	4,088	0.07%
2018/12/07	2	21.45	4	22.04	21.95	-2	3,947	-0.05%
2018/12/06	4	20.60	1	20.80	20.80	3	3,704	0.08%
2018/12/05	7	20.99	0	0.00	21.05	7	3,775	0.19%
2018/12/03	0	0.00	11	21.27	21.50	-11	3,834	-0.29%
2018/11/23	0	0.00	3	20.52	20.25	-3	3,714	-0.08%
2018/11/22	0	0.00	1	20.60	20.60	-1	3,718	-0.03%
2018/11/15	1	20.65	2	20.53	20.70	-1	3,826	-0.03%
2018/11/14	1	19.40	1	19.80	20.05	0	3,746	0.00%
2018/11/12	3	18.92	0	0.00	19.05	3	3,851	0.08%
2018/11/09	1	18.80	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	1	19.60	19.85	-1	4,018	-0.02%
2018/11/07	1	19.40	0	0.00	19.50	1	4,040	0.02%
2018/11/06	9	18.00	0	0.00	17.85	9	4,037	0.22%
2018/11/05	0	0.00	26	18.10	18.05	-26	4,264	-0.61%
2018/10/30	1	17.55	1	17.65	17.75	0	4,591	0.00%
2018/10/25	0	0.00	1	17.90	18.20	-1	4,545	-0.02%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/18	1	19.10	0	0.00	19.25	1	4,599	0.02%
2018/10/09	13	19.33	27	19.48	19.65	-14	4,572	-0.31%
2018/10/08	2	20.78	0	0.00	20.70	2	4,486	0.04%
2018/10/04	0	0.00	2	21.10	20.90	-2	4,515	-0.04%
2018/09/28	0	0.00	23	20.40	20.40	-23	4,433	-0.52%
2018/09/27	4	20.19	0	0.00	20.10	4	4,445	0.09%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.85	0	0.00	20.80	1	4,558	0.02%
2018/09/14	2	20.85	2	20.95	20.75	0	4,583	0.00%
2018/09/10	10	20.10	5	20.30	19.95	5	4,478	0.11%
2018/09/07	3	21.00	0	0.00	21.05	3	4,365	0.07%
2018/09/06	6	21.43	0	0.00	21.20	6	4,330	0.14%
2018/08/31	2	21.70	3	21.80	21.70	-1	4,318	-0.02%
2018/08/29	5	21.90	0	0.00	22.00	5	4,347	0.12%
2018/08/28	1	22.05	2	22.08	22.00	-1	4,364	-0.02%
2018/08/27	2	21.75	2	21.95	21.95	0	4,316	0.00%
2018/08/24	16	21.41	3	21.53	21.35	13	4,301	0.30%
2018/08/23	5	21.46	0	0.00	21.40	5	4,383	0.11%
2018/08/22	7	21.90	0	0.00	21.80	7	4,414	0.16%
2018/08/20	3	21.08	0	0.00	21.10	3	4,374	0.07%
2018/08/17	91	21.75	0	0.00	21.50	91	4,311	2.11%
2018/08/16	10	21.54	0	0.00	21.60	10	4,264	0.23%
2018/08/14	7	22.44	0	0.00	22.40	7	4,053	0.17%
2018/08/13	2	22.53	21	22.65	22.80	-19	3,968	-0.48%
2018/08/10	12	22.81	5	23.15	23.05	7	3,898	0.18%
2018/08/09	54	24.75	0	0.00	24.20	54	3,707	1.46%
2018/08/08	60	26.25	0	0.00	26.15	60	3,409	1.76%
2018/08/06	1	26.10	0	0.00	26.05	1	3,429	0.03%
2018/08/03	2	25.95	0	0.00	26.15	2	3,408	0.06%
2018/08/01	2	26.50	0	0.00	26.55	2	3,379	0.06%
2018/07/30	2	26.50	3	26.43	26.45	-1	3,539	-0.03%
2018/07/27	5	27.15	3	26.65	26.65	2	3,549	0.06%
2018/07/26	6	27.25	6	27.45	27.25	0	3,492	0.00%
2018/07/25	0	0.00	1	26.75	26.75	-1	3,438	-0.03%
2018/07/23	2	26.60	0	0.00	26.65	2	3,502	0.06%
2018/07/20	0	0.00	1	26.75	26.75	-1	3,636	-0.03%
2018/07/18	5	26.27	0	0.00	26.30	5	3,732	0.13%
2018/07/17	2	27.80	0	0.00	28.00	2	3,689	0.05%
2018/07/16	0	0.00	2	27.90	27.70	-2	3,654	-0.05%
2018/07/13	2	27.65	0	0.00	27.70	2	3,625	0.06%
2018/07/09	1	27.30	0	0.00	27.40	1	3,697	0.03%
2018/07/06	0	0.00	1	27.20	27.25	-1	3,722	-0.03%
2018/07/05	1	27.40	0	0.00	27.40	1	3,719	0.03%
2018/07/03	3	27.92	0	0.00	27.50	3	3,731	0.08%
2018/06/29	0	0.00	1	27.60	27.75	-1	3,666	-0.03%
2018/06/28	1	27.65	0	0.00	27.65	1	3,648	0.03%
2018/06/25	3	28.15	0	0.00	28.15	3	3,721	0.08%
2018/06/20	1	28.45	0	0.00	28.55	1	3,897	0.03%
2018/06/15	1	28.65	0	0.00	28.55	1	3,927	0.03%
2018/06/14	3	28.60	0	0.00	28.60	3	3,947	0.08%
2018/06/13	2	28.53	0	0.00	28.50	2	4,121	0.05%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	0	0.00	16	28.70	28.75	-16	4,611	-0.35%
2018/06/07	0	0.00	4	29.13	29.10	-4	4,680	-0.09%
2018/06/05	7	28.53	0	0.00	28.50	7	4,814	0.15%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	4	28.43	1	28.10	28.10	3	4,816	0.06%
2018/05/29	0	0.00	10	28.50	28.55	-10	4,785	-0.21%
2018/05/25	0	0.00	9	28.30	28.30	-9	4,914	-0.18%
2018/05/24	0	0.00	11	28.25	28.30	-11	5,006	-0.22%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/18	2	27.90	0	0.00	27.80	2	5,009	0.04%
2018/05/15	0	0.00	1	28.20	28.35	-1	4,993	-0.02%
2018/05/14	2	28.40	4.2	28.30	28.35	-2.2	5,058	-0.04%
2018/05/10	3	27.95	0	0.00	28.10	3	5,060	0.06%
2018/05/09	1	27.75	0	0.00	27.75	1	5,043	0.02%
2018/05/08	2	27.85	0	0.00	27.80	2	5,060	0.04%
2018/05/07	14	27.76	0	0.00	27.85	14	4,996	0.28%
2018/05/03	0	0.00	11	29.30	29.30	-11	4,920	-0.22%
2018/05/02	0	0.00	1	29.55	29.55	-1	4,955	-0.02%
2018/04/27	1	28.80	2	28.75	28.80	-1	5,017	-0.02%
2018/04/26	5	28.76	30	28.89	28.55	-25	5,060	-0.49%
2018/04/25	10	29.57	2	29.75	29.40	8	4,939	0.16%
2018/04/24	22	30.32	1	30.50	30.50	21	4,883	0.43%
2018/04/23	16	30.25	0	0.00	30.55	16	4,823	0.33%
2018/04/19	2	30.33	20	30.40	30.50	-18	4,883	-0.37%
2018/04/18	1	30.25	0	0.00	30.20	1	4,881	0.02%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/16	0	0.00	1	30.40	30.40	-1	4,799	-0.02%
2018/04/13	2	30.40	0	0.00	30.40	2	4,811	0.04%
2018/04/10	6	30.55	1	30.55	30.65	5	4,827	0.10%
2018/04/02	20	30.55	0	0.00	30.60	20	5,011	0.40%
2018/03/31	1	30.50	0	0.00	30.50	1	5,004	0.02%
2018/03/29	15	30.35	0	0.00	30.25	15	4,960	0.30%
2018/03/28	5	31.00	0	0.00	31.05	5	4,863	0.10%
2018/03/27	0	0.00	10	30.85	31.20	-10	4,778	-0.21%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/23	5	30.10	3	30.00	30.65	2	4,667	0.04%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/21	1	31.00	10	30.98	30.80	-9	4,578	-0.20%
2018/03/20	20	30.81	14	30.83	30.70	6	4,607	0.13%
2018/03/19	3	30.65	0	0.00	31.00	3	4,544	0.07%
2018/03/16	6	29.91	4	30.83	31.20	2	4,347	0.05%
2018/03/15	33	30.64	2	30.95	30.20	31	4,152	0.75%
2018/03/14	1	32.15	2	32.20	32.60	-1	3,838	-0.03%
2018/03/13	4	33.18	3	32.85	32.75	1	3,838	0.03%
2018/03/12	48	32.91	15	32.60	32.95	33	3,913	0.84%
2018/03/09	0	0.00	23	31.96	32.00	-23	3,870	-0.59%
2018/03/08	0	0.00	1	32.10	31.60	-1	3,846	-0.03%
2018/03/07	5	31.55	0	0.00	31.60	5	3,816	0.13%
2018/03/06	1	31.50	0	0.00	31.50	1	3,851	0.03%
2018/03/05	0	0.00	2	32.35	30.90	-2	3,856	-0.05%
2018/03/02	20	32.00	3	32.07	31.95	17	3,827	0.44%
2018/03/01	1	31.10	1	31.50	31.65	0	3,782	0.00%
2018/02/27	10	31.98	6	31.88	31.50	4	3,780	0.11%
2018/02/26	3	31.03	39	31.55	31.90	-36	3,662	-0.98%
2018/02/23	7	30.45	0	0.00	30.40	7	3,544	0.20%
2018/02/22	1	30.65	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	38	31.00	30.95	-38	3,773	-1.01%
2018/02/09	1	29.60	0	0.00	30.00	1	3,876	0.03%
2018/02/08	3	29.95	0	0.00	30.05	3	3,860	0.08%
2018/02/07	51	30.35	0	0.00	30.00	51	3,894	1.31%
2018/02/06	0	0.00	2	30.00	30.45	-2	3,866	-0.05%
2018/02/05	1	30.00	5	30.10	30.90	-4	3,774	-0.11%
2018/02/02	3	30.10	0	0.00	30.20	3	3,793	0.08%
2018/01/30	2	30.20	0	0.00	30.15	2	4,048	0.05%
2018/01/26	2	29.90	0	0.00	29.95	2	4,139	0.05%
2018/01/25	7	30.55	0	0.00	30.45	7	4,141	0.17%
2018/01/24	2	30.68	0	0.00	31.00	2	4,133	0.05%
2018/01/23	0	0.00	6	31.21	31.30	-6	4,135	-0.15%
2018/01/22	0	0.00	1	31.95	31.75	-1	4,150	-0.02%
2018/01/19	0	0.00	2	31.60	31.35	-2	4,200	-0.05%
2018/01/18	1	31.60	0	0.00	31.50	1	4,300	0.02%
2018/01/16	2	31.15	23	31.28	31.50	-21	4,483	-0.47%
2018/01/15	11	31.24	9	30.93	31.00	2	4,681	0.04%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/10	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/01/09	0	0.00	4	30.30	30.50	-4	4,906	-0.08%
2018/01/08	6	30.12	1	30.20	30.10	5	4,918	0.10%
2018/01/05	7	30.28	1	30.30	30.30	6	5,078	0.12%
2018/01/04	7	30.64	3	30.67	30.85	4	5,084	0.08%
2018/01/03	9	30.45	0	0.00	30.45	9	5,089	0.18%
2018/01/02	0	0.00	18.2	30.78	30.95	-18.2	5,116	-0.36%