京元電子 (2449)-元大-中壢券商分點個股進出

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
99.0
漲跌
▼3.0
漲幅
-2.94%
成交量
20,926張
產業
上市半導體類股
1708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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/19	81.3	98.97	76	99.30	99.00	5.3	18,359	0.03%
2024/04/18	27.1	101.97	20	101.18	102.00	7.1	18,642	0.04%
2024/04/17	17.2	102.48	10	101.65	102.50	7.2	19,002	0.04%
2024/04/16	46.5	99.88	47.1	100.89	99.70	-0.6	18,977	0.00%
2024/04/15	29	104.57	29	104.69	104.50	0	18,757	0.00%
2024/04/12	27	107.33	30	107.50	107.00	-3	18,752	-0.02%
2024/04/11	35.6	105.07	38.1	104.86	106.00	-2.5	18,679	-0.01%
2024/04/10	36.2	106.39	26	107.25	106.00	10.2	18,704	0.05%
2024/04/09	37.1	106.42	33	106.53	106.50	4.1	18,632	0.02%
2024/04/08	35.3	106.66	34.1	107.52	106.50	1.2	18,549	0.01%
2024/04/03	49	106.90	35.1	106.59	106.50	13.9	18,464	0.08%
2024/04/02	29	106.86	35	106.23	107.00	-6	18,465	-0.03%
2024/04/01	7.2	103.29	7	104.43	103.00	0.2	18,429	0.00%
2024/03/29	2.4	105.27	2.1	105.99	105.50	0.3	18,408	0.00%
2024/03/28	13.3	106.58	10	107.25	106.00	3.3	18,439	0.02%
2024/03/27	9	106.22	10	106.70	106.00	-1	18,424	-0.01%
2024/03/26	19.3	105.77	33	104.91	105.50	-13.7	18,444	-0.07%
2024/03/25	46	108.67	44.9	110.69	108.50	1.1	18,375	0.01%
2024/03/22	119.5	111.35	125.2	112.61	109.50	-5.7	18,301	-0.03%	大買/大賣/
2024/03/21	80.2	107.87	66.7	106.68	108.50	13.5	17,838	0.08%
2024/03/20	120.5	108.73	134.2	111.52	107.50	-13.7	17,869	-0.08%	大買/大賣/
2024/03/19	57.1	109.16	50	108.99	109.00	7.1	17,930	0.04%
2024/03/18	72.4	110.16	47.1	110.03	111.00	25.3	17,904	0.14%
2024/03/15	56.2	106.72	46	105.53	107.50	10.2	17,491	0.06%
2024/03/14	54.6	104.68	46	105.07	104.50	8.6	17,355	0.05%
2024/03/13	49.5	108.32	47.2	107.26	108.50	2.3	17,333	0.01%
2024/03/12	95.5	109.44	57	109.17	109.50	38.5	17,126	0.22%
2024/03/11	100.5	107.84	110.1	108.23	108.00	-9.5	17,118	-0.06%	大賣/
2024/03/08	192.1	117.91	179.3	114.39	111.00	12.8	16,932	0.08%	大買/大賣/
2024/03/07	143.4	111.83	118	112.90	116.50	25.4	15,908	0.16%	大買/大賣/
2024/03/06	43.3	101.71	97.3	101.18	106.00	-54.1	15,100	-0.36%
2024/03/05	34	96.40	46.1	96.24	97.40	-12.1	14,648	-0.08%
2024/03/04	38	95.01	40.2	95.23	96.00	-2.1	14,373	-0.01%
2024/03/01	43	90.64	16.9	90.40	89.50	26.2	14,081	0.19%
2024/02/29	15.7	89.07	1	88.50	88.80	14.7	13,941	0.11%
2024/02/27	30.5	89.44	44.4	89.19	89.50	-13.9	13,798	-0.10%
2024/02/26	64.2	90.54	31.1	90.03	89.50	33.1	13,672	0.24%
2024/02/23	95.9	96.88	124.1	96.99	94.80	-28.3	13,380	-0.21%	大賣/
2024/02/22	45.1	90.80	55.5	91.17	93.50	-10.4	12,613	-0.08%
2024/02/21	2.7	87.12	5.4	87.33	87.50	-2.7	12,220	-0.02%
2024/02/20	17.8	87.03	14	87.20	87.50	3.8	12,236	0.03%
2024/02/19	26.8	87.98	11.4	88.45	87.70	15.4	12,184	0.13%
2024/02/16	43.4	89.12	41.3	89.07	90.00	2.1	12,467	0.02%
2024/02/15	9	84.93	35.1	85.01	85.40	-26.1	12,308	-0.21%
2024/02/05	8.3	82.24	3	82.43	82.20	5.3	12,360	0.04%
2024/02/02	8	82.34	3	82.60	82.20	5	12,331	0.04%
2024/02/01	6.1	82.95	6	83.23	82.70	0.1	12,397	0.00%
2024/01/31	3	84.00	5.7	84.03	84.00	-2.7	12,471	-0.02%
2024/01/30	6.1	83.78	13.1	84.01	84.00	-7	12,544	-0.06%
2024/01/29	1	83.00	3.1	82.87	83.80	-2.1	12,818	-0.02%
2024/01/26	6.1	80.90	9	82.44	82.90	-3	12,935	-0.02%
2024/01/25	1	82.70	18.1	82.92	82.20	-17.1	12,996	-0.13%
2024/01/24	8	82.35	13	82.45	82.10	-5	13,011	-0.04%
2024/01/23	14.8	82.88	3	84.47	82.10	11.8	13,118	0.09%
2024/01/22	13.5	83.29	29	83.56	84.10	-15.5	13,105	-0.12%
2024/01/19	53.1	82.00	77	81.51	81.30	-23.9	13,040	-0.18%
2024/01/18	21	79.72	42.8	79.89	79.70	-21.8	13,054	-0.17%
2024/01/17	19	78.03	25	78.30	77.20	-6	12,876	-0.05%
2024/01/16	33.2	78.50	16.4	78.36	78.60	16.8	12,943	0.13%
2024/01/15	15.3	76.94	22	76.81	77.70	-6.7	13,031	-0.05%
2024/01/12	43.8	75.96	29.2	75.85	75.60	14.7	13,705	0.11%
2024/01/11	43.2	78.76	8	79.33	78.00	35.2	13,452	0.26%
2024/01/10	2.1	81.16	2	80.80	81.80	0.1	13,327	0.00%
2024/01/09	4.1	82.21	2.3	82.38	82.10	1.8	13,594	0.01%
2024/01/08	19.4	81.69	2	81.65	81.60	17.4	13,718	0.13%
2024/01/05	7.1	82.84	4	83.40	82.90	3	13,813	0.02%
2024/01/04	29.4	82.61	13.2	82.02	83.10	16.2	13,979	0.12%
2024/01/03	16	82.94	14	83.56	83.50	2	14,150	0.01%
2024/01/02	16	84.38	13	84.66	84.00	3	14,185	0.02%
2023/12/29	11	85.15	10	85.02	84.90	1	14,190	0.01%
2023/12/28	27	86.14	22	85.69	84.90	5	14,308	0.03%
2023/12/27	15	84.93	29.2	85.21	85.70	-14.2	14,290	-0.10%
2023/12/26	17.4	83.59	13	83.92	83.60	4.4	14,317	0.03%
2023/12/25	21.4	83.10	6	83.47	83.50	15.4	14,444	0.11%
2023/12/22	32	83.14	3	84.83	83.60	29	14,493	0.20%
2023/12/21	26.6	83.55	5	83.60	83.40	21.6	14,491	0.15%
2023/12/20	4	85.55	14	85.79	85.40	-10	14,549	-0.07%
2023/12/19	6.1	85.94	5	84.84	84.20	1.1	14,821	0.01%
2023/12/18	37.7	86.32	27.4	86.32	85.40	10.2	15,115	0.07%
2023/12/15	30.3	91.21	12	91.49	89.00	18.3	15,566	0.12%
2023/12/14	141	94.24	128.1	94.62	93.50	13	15,614	0.08%	大買/大賣/
2023/12/13	12	87.58	34.3	88.27	89.50	-22.3	15,275	-0.15%
2023/12/12	4	85.90	45.3	85.30	85.90	-41.3	15,422	-0.27%
2023/12/11	5	82.42	6.1	83.28	83.20	-1.1	15,458	-0.01%
2023/12/08	19.5	84.15	6	85.15	83.30	13.5	15,508	0.09%
2023/12/07	7.2	85.48	2.1	85.50	85.50	5.2	15,469	0.03%
2023/12/06	7	85.81	61.2	84.54	86.50	-54.2	15,536	-0.35%
2023/12/05	24.1	83.47	17.3	84.47	83.10	6.7	15,445	0.04%
2023/12/04	35.2	83.89	47	84.06	84.20	-11.8	15,595	-0.08%
2023/12/01	0	0.00	0.1	82.70	82.80	-0.1	15,713	0.00%
2023/11/30	2.3	82.41	9.2	82.69	82.80	-6.9	15,863	-0.04%
2023/11/29	40.2	82.34	15	83.03	81.40	25.2	15,901	0.16%
2023/11/28	2.2	82.53	11	82.71	83.00	-8.8	15,941	-0.06%
2023/11/27	2.4	81.47	3.1	81.23	80.80	-0.7	16,119	0.00%
2023/11/24	18.1	81.40	0	81.60	81.50	18.1	16,501	0.11%
2023/11/23	17.2	82.05	10	82.82	82.10	7.2	16,815	0.04%
2023/11/22	9.1	81.87	10	81.79	81.60	-1	17,409	-0.01%
2023/11/21	21.3	82.99	6	83.50	82.70	15.3	18,374	0.08%
2023/11/20	15.3	83.30	5	83.16	83.10	10.3	19,793	0.05%
2023/11/17	9.1	85.14	9.3	85.08	85.10	-0.3	21,120	0.00%
2023/11/16	8.4	84.17	4.2	83.98	84.20	4.3	21,866	0.02%
2023/11/15	42.3	85.31	36.5	84.87	83.80	5.9	21,919	0.03%
2023/11/14	28.6	87.97	30.1	88.31	88.00	-1.5	21,631	-0.01%
2023/11/13	27.4	85.88	83.6	85.86	86.70	-56.2	21,514	-0.26%
2023/11/10	20.1	82.36	1.2	82.30	81.90	18.9	21,272	0.09%
2023/11/09	13.1	83.26	20.1	83.75	83.80	-7	21,402	-0.03%
2023/11/08	16.2	83.43	32.2	83.57	83.30	-16.1	21,354	-0.08%
2023/11/07	13.1	82.58	0	0.00	82.70	13.1	21,273	0.06%
2023/11/06	28	83.19	43.9	83.55	83.40	-15.9	21,321	-0.07%
2023/11/03	12	80.58	12	80.69	80.70	0	21,127	0.00%
2023/11/02	16.4	78.28	13.4	79.15	79.70	3	21,266	0.01%
2023/11/01	7.2	76.19	4.2	75.91	76.40	3	21,543	0.01%
2023/10/31	19.2	78.04	15	77.22	76.30	4.2	21,610	0.02%
2023/10/30	6.1	77.89	13	78.64	79.50	-6.9	21,667	-0.03%
2023/10/27	24.1	77.93	31.7	77.49	77.40	-7.6	21,895	-0.03%
2023/10/26	25.6	79.85	18	79.53	79.60	7.5	21,955	0.03%
2023/10/25	16.5	82.87	11.1	82.58	82.00	5.4	21,828	0.02%
2023/10/24	32.2	83.75	31.1	83.92	83.10	1.1	21,873	0.01%
2023/10/23	41.3	85.11	34	83.68	82.70	7.3	21,761	0.03%
2023/10/20	78.5	85.90	61.8	86.06	86.30	16.7	21,715	0.08%
2023/10/19	29.1	82.95	63.4	83.59	84.90	-34.3	21,159	-0.16%
2023/10/18	51.3	82.16	29.6	81.25	81.50	21.7	21,065	0.10%
2023/10/17	56.6	83.65	48.2	83.78	82.80	8.4	20,917	0.04%
2023/10/16	17.1	81.26	17	81.78	81.80	0.1	20,873	0.00%
2023/10/13	20.4	82.29	28	81.88	83.10	-7.6	21,495	-0.04%
2023/10/12	27	80.44	14.5	80.78	81.00	12.5	22,051	0.06%
2023/10/11	13.4	79.87	38.6	79.57	80.20	-25.2	22,115	-0.11%
2023/10/06	19	78.31	17	78.92	77.70	2	22,640	0.01%
2023/10/05	3	77.70	13	78.18	78.50	-10	23,044	-0.04%
2023/10/04	10.1	76.33	6	77.07	76.70	4.1	23,162	0.02%
2023/10/03	9	78.44	13	78.58	78.10	-4	23,147	-0.02%
2023/10/02	10.2	78.25	29	77.85	78.80	-18.8	23,387	-0.08%
2023/09/28	38.1	76.90	18	76.81	76.00	20.1	23,479	0.09%
2023/09/27	5	77.10	2	77.15	77.60	3	23,476	0.01%
2023/09/26	15.3	77.20	26	77.47	77.10	-10.7	23,741	-0.05%
2023/09/25	23	78.27	18	78.04	77.60	5	23,932	0.02%
2023/09/22	65	76.20	53	76.38	77.50	12	23,834	0.05%
2023/09/21	46.1	74.29	60.4	73.71	74.60	-14.3	23,640	-0.06%
2023/09/20	129.3	79.97	148.2	78.92	76.80	-18.9	23,288	-0.08%	大買/大賣/
2023/09/19	47.2	81.13	41	81.01	81.00	6.1	22,863	0.03%
2023/09/18	25	79.68	17.1	79.88	79.60	8	22,663	0.04%
2023/09/15	57.6	80.04	119.4	79.93	80.90	-61.9	22,578	-0.27%	大賣/
2023/09/14	49	77.96	56.1	78.38	78.00	-7.1	22,160	-0.03%
2023/09/13	11.1	76.94	4.2	76.98	76.80	6.9	21,988	0.03%
2023/09/12	23.1	77.19	28	77.96	78.10	-4.9	22,134	-0.02%
2023/09/11	21	77.27	10.6	77.48	76.90	10.4	22,150	0.05%
2023/09/08	21.2	78.53	14.1	78.11	79.00	7.2	22,392	0.03%
2023/09/07	73.2	79.08	51	79.54	78.90	22.2	22,961	0.10%
2023/09/06	49	78.95	72.2	78.89	79.80	-23.2	22,835	-0.10%
2023/09/05	32.1	77.04	32	77.55	78.20	0.1	22,768	0.00%
2023/09/04	19.1	77.15	42	76.93	77.90	-22.9	22,703	-0.10%
2023/09/01	26	75.92	18	76.24	75.80	8	22,643	0.04%
2023/08/31	22	76.99	73.1	76.46	76.80	-51.1	22,620	-0.23%
2023/08/30	106.1	77.53	81.1	77.39	77.20	25	22,525	0.11%	大買/
2023/08/29	74.2	75.45	69	74.86	75.10	5.2	22,336	0.02%
2023/08/28	119.1	77.33	120.2	75.80	75.40	-1	22,158	0.00%	大買/大賣/
2023/08/25	224.1	80.42	345.5	80.09	79.50	-121.4	21,702	-0.56%	大買/大賣/鉅額交易
2023/08/24	156.6	78.57	146	78.82	78.50	10.5	20,917	0.05%	大買/大賣/
2023/08/23	157.5	73.11	201.6	74.44	76.00	-44.1	19,945	-0.22%	大買/大賣/
2023/08/22	119.4	68.01	127	67.65	69.10	-7.6	19,126	-0.04%	大買/大賣/
2023/08/21	16	64.05	20	64.11	64.30	-4	18,387	-0.02%
2023/08/18	19.4	62.59	9	62.92	62.00	10.4	18,314	0.06%
2023/08/17	16	64.64	4	64.65	64.90	12	18,163	0.07%
2023/08/16	21	64.55	40	64.45	65.00	-19	18,000	-0.11%
2023/08/15	22.2	63.99	17.3	63.77	63.80	4.9	17,878	0.03%
2023/08/14	6.4	61.43	0	0.00	61.50	6.4	17,739	0.04%
2023/08/11	7.1	62.24	6	62.00	62.10	1.1	17,691	0.01%
2023/08/10	27.2	61.92	12.3	61.82	61.10	14.9	17,648	0.08%
2023/08/09	3	64.37	14.5	65.07	64.50	-11.5	17,482	-0.07%
2023/08/08	30.1	64.89	38	64.84	65.30	-7.9	17,322	-0.05%
2023/08/07	28.8	63.53	59.2	63.56	64.70	-30.4	17,058	-0.18%
2023/08/04	11	59.60	10	59.49	60.40	1	16,655	0.01%
2023/08/02	14.1	61.61	21	60.68	60.70	-7	16,548	-0.04%
2023/08/01	25.1	60.86	27	61.01	61.60	-1.9	16,412	-0.01%
2023/07/31	22.7	63.98	10	63.88	63.00	12.7	16,060	0.08%
2023/07/28	20	63.44	12.1	62.95	64.00	7.9	15,798	0.05%
2023/07/27	13	62.64	19	62.22	62.50	-6	15,633	-0.04%
2023/07/26	16.6	62.68	8.3	62.49	62.30	8.3	15,534	0.05%
2023/07/25	17.8	63.80	21	63.47	63.00	-3.2	15,476	-0.02%
2023/07/24	44	65.38	34	65.06	64.80	10	15,306	0.07%
2023/07/21	29	63.86	38	63.19	64.70	-9	15,096	-0.06%
2023/07/20	19.1	63.16	20	63.26	63.40	-0.9	15,003	-0.01%
2023/07/19	76.2	64.68	92.1	64.29	63.90	-15.9	14,952	-0.11%
2023/07/18	207.1	65.95	234.3	64.01	63.60	-27.2	14,739	-0.18%	大買/大賣/
2023/07/17	92.5	63.91	84	64.97	65.80	8.5	13,989	0.06%
2023/07/14	53.2	60.27	15.1	59.65	60.10	38.1	13,234	0.29%
2023/07/13	115.7	60.99	103	61.07	60.30	12.7	13,086	0.10%	大買/大賣/
2023/07/12	27.6	62.08	35.1	61.89	62.20	-7.5	12,423	-0.06%
2023/07/11	30	59.46	50.1	59.47	59.40	-20.1	11,960	-0.17%
2023/07/10	11.1	59.21	3	59.20	59.20	8.1	11,789	0.07%
2023/07/07	27	59.80	73	60.12	59.50	-46	11,658	-0.39%
2023/07/06	55.1	59.61	5	59.50	59.50	50.1	11,377	0.44%
2023/07/05	14.5	60.51	21.3	60.30	60.00	-6.8	11,170	-0.06%
2023/07/04	27.1	61.39	29	61.31	61.30	-2	10,970	-0.02%
2023/07/03	21	59.47	28	59.24	59.40	-7	10,633	-0.07%
2023/06/30	1	55.90	3	56.37	57.00	-2	10,402	-0.02%
2023/06/29	4.2	56.52	7	55.91	56.40	-2.9	10,391	-0.03%
2023/06/28	8	57.30	14	57.15	57.10	-6	10,290	-0.06%
2023/06/27	30.2	57.58	17	57.25	57.00	13.2	10,221	0.13%
2023/06/26	26.1	57.03	38	56.88	57.50	-11.9	10,041	-0.12%
2023/06/21	22	55.87	16.3	55.49	55.90	5.7	9,946	0.06%
2023/06/20	4	55.78	14	55.89	55.80	-10	9,959	-0.10%
2023/06/19	8	56.09	2	56.05	56.00	6	10,045	0.06%
2023/06/16	18.1	56.09	7	55.99	56.50	11.1	10,192	0.11%
2023/06/15	8	56.79	32.9	56.68	57.00	-24.8	10,106	-0.25%
2023/06/14	55	57.69	34	57.77	57.10	21	10,192	0.21%
2023/06/13	86.4	57.09	82.5	57.01	57.40	4	9,971	0.04%
2023/06/12	37	54.49	29	54.63	54.30	8	9,523	0.08%
2023/06/09	10.1	54.07	23	54.17	54.30	-12.9	9,602	-0.13%
2023/06/08	11	53.90	34	53.79	54.00	-23	9,694	-0.24%
2023/06/07	14	53.95	7	54.09	54.00	7	9,898	0.07%
2023/06/06	38	53.04	11	53.06	54.00	27	10,154	0.27%
2023/06/05	28	53.96	15	53.67	53.20	13	10,219	0.13%
2023/06/02	32.6	53.66	30	53.98	54.20	2.6	10,214	0.03%
2023/06/01	19	52.72	19.1	52.86	52.40	0	10,221	0.00%
2023/05/31	19	53.53	32	53.67	54.00	-13	10,527	-0.12%
2023/05/30	23.5	53.93	25	53.88	53.90	-1.5	10,350	-0.01%
2023/05/29	145	53.91	161	53.80	53.70	-16	10,133	-0.16%	大買/大賣/
2023/05/26	85.5	50.71	94.9	49.96	51.10	-9.5	9,625	-0.10%
2023/05/25	3.4	48.01	24	47.91	48.05	-20.6	9,130	-0.23%
2023/05/24	8	47.39	4.1	47.00	47.50	4	9,076	0.04%
2023/05/23	2	46.88	0	46.85	46.80	2	9,030	0.02%
2023/05/22	2.1	46.80	8	46.67	46.80	-5.9	9,023	-0.07%
2023/05/19	2	46.80	2	46.88	46.80	0	9,029	0.00%
2023/05/18	6	46.85	4	46.91	46.85	2	9,064	0.02%
2023/05/17	0.4	46.33	3	46.30	46.50	-2.6	9,120	-0.03%
2023/05/16	1.2	45.81	4	45.96	45.75	-2.9	9,111	-0.03%
2023/05/15	0.1	45.55	0	0.00	45.70	0.1	9,103	0.00%
2023/05/12	4	45.36	12	45.38	45.65	-8	9,124	-0.09%
2023/05/11	20.5	45.56	20	45.58	45.50	0.5	9,170	0.01%
2023/05/10	2	45.40	20	45.20	45.35	-18	9,150	-0.20%
2023/05/09	15	45.51	15	45.60	45.30	0	9,144	0.00%
2023/05/08	10.1	46.23	5	46.55	45.80	5.1	9,093	0.06%
2023/05/04	51	46.80	6	46.53	46.80	45	9,252	0.49%
2023/05/03	2	46.33	11	46.19	46.40	-9	9,288	-0.10%
2023/05/02	8	46.63	0	0.00	46.50	8	9,317	0.09%
2023/04/28	5.1	46.94	21.3	46.91	47.00	-16.2	9,355	-0.17%
2023/04/27	1.1	46.17	42	46.09	46.20	-40.9	9,239	-0.44%
2023/04/26	8.1	44.98	6	45.13	45.30	2.1	9,119	0.02%
2023/04/25	15	45.48	3	45.32	45.00	12	9,014	0.13%
2023/04/24	24	46.41	32	46.13	46.20	-8	8,867	-0.09%
2023/04/21	2	46.05	1	46.00	46.00	1	8,746	0.01%
2023/04/20	8.3	46.06	1	46.30	46.00	7.3	8,642	0.08%
2023/04/19	12.3	46.28	14	46.10	46.15	-1.7	8,586	-0.02%
2023/04/18	41.1	46.13	68.2	46.21	46.00	-27.1	8,503	-0.32%
2023/04/17	58.7	46.90	105	46.56	46.65	-46.3	8,340	-0.55%	大賣/
2023/04/14	19.4	47.44	77	47.42	47.55	-57.7	8,111	-0.71%
2023/04/13	32.2	48.13	0	0.00	47.80	32.2	8,039	0.40%
2023/04/12	3	48.67	10	48.55	48.60	-7	7,993	-0.09%
2023/04/11	0	0.00	53	48.53	48.60	-53	7,987	-0.66%
2023/04/10	6	47.90	7.1	48.16	48.20	-1.1	7,934	-0.01%
2023/04/07	11	48.64	7	48.64	48.40	4	7,887	0.05%
2023/04/06	1	48.83	4.1	48.68	48.80	-3	7,846	-0.04%
2023/03/31	8	48.96	7	48.98	48.50	1	7,815	0.01%
2023/03/30	3	48.18	65	48.71	48.70	-62	7,833	-0.79%
2023/03/29	44	47.70	44	48.02	47.70	0	7,854	0.00%
2023/03/28	57.1	48.40	67.1	48.26	48.50	-10	7,922	-0.13%
2023/03/27	15	48.56	32.5	48.83	48.90	-17.5	8,028	-0.22%
2023/03/24	29.3	49.34	0	0.00	49.20	29.3	8,079	0.36%
2023/03/23	7.2	49.27	34.1	49.49	49.80	-26.9	8,046	-0.33%
2023/03/22	38.1	49.03	18	49.29	48.95	20.1	7,921	0.25%
2023/03/21	61	49.34	73.1	49.01	49.55	-12.1	7,808	-0.15%
2023/03/20	20.3	49.69	20	49.79	49.55	0.3	7,610	0.00%
2023/03/17	46	48.99	58	49.19	49.30	-12	7,410	-0.16%
2023/03/16	41.3	47.96	48	48.34	48.35	-6.7	7,171	-0.09%
2023/03/15	15.2	48.42	19	48.90	48.85	-3.8	7,037	-0.05%
2023/03/14	39.7	47.90	40	47.84	47.65	-0.4	6,858	-0.01%
2023/03/13	14	46.87	22.7	47.18	47.75	-8.7	6,668	-0.13%
2023/03/10	61.1	47.61	96.1	47.57	46.95	-35	6,453	-0.54%
2023/03/09	9	48.61	22	48.69	48.90	-13	6,149	-0.21%
2023/03/08	15	47.01	17	47.11	47.45	-2	5,771	-0.03%
2023/03/07	8.2	46.01	17	46.27	46.75	-8.8	5,559	-0.16%
2023/03/06	20.9	46.05	27.3	46.04	46.15	-6.4	5,396	-0.12%
2023/03/03	42.7	45.27	126	45.04	45.20	-83.3	5,146	-1.62%	大賣/
2023/03/02	0	0.00	11	42.21	42.45	-11	4,671	-0.24%
2023/03/01	3	42.10	4	42.15	42.40	-1	4,643	-0.02%
2023/02/24	5.1	41.86	4.1	41.71	41.85	1	4,625	0.02%
2023/02/23	6.5	41.48	24	41.61	41.50	-17.5	4,586	-0.38%
2023/02/22	5	40.29	3	40.45	40.55	2	4,531	0.04%
2023/02/20	12.5	40.55	6	40.54	40.60	6.5	4,665	0.14%
2023/02/17	5.2	40.46	10.1	40.45	40.45	-4.9	4,728	-0.10%
2023/02/16	10.2	41.04	10	41.01	40.80	0.2	4,819	0.00%
2023/02/15	3.1	40.90	9	40.56	40.90	-5.9	4,838	-0.12%
2023/02/14	12	40.47	3	40.15	40.20	9	4,785	0.19%
2023/02/13	2	40.05	68	40.02	40.35	-66	4,865	-1.36%
2023/02/10	0.1	39.90	3.1	40.03	39.90	-3	4,933	-0.06%
2023/02/09	13	40.24	2	40.25	40.05	11	4,944	0.22%
2023/02/08	18	40.22	6	40.32	40.15	12	4,924	0.24%
2023/02/07	3	39.95	13	39.87	40.10	-10	4,906	-0.20%
2023/02/06	0	0.00	42	39.71	39.80	-42	4,887	-0.86%
2023/02/03	6	40.01	14	39.91	40.25	-8	4,884	-0.16%
2023/02/02	8.1	40.04	25.6	39.67	39.60	-17.5	4,861	-0.36%
2023/02/01	1	38.80	2.1	38.68	38.75	-1.1	4,697	-0.02%
2023/01/31	1.1	38.00	4.1	38.10	38.30	-3	4,729	-0.06%
2023/01/30	2	37.88	3.1	37.84	37.95	-1.1	4,709	-0.02%
2023/01/17	5	37.19	1.1	37.15	37.15	3.9	4,612	0.08%
2023/01/16	4	37.15	0	37.15	37.20	4	4,617	0.09%
2023/01/13	1	37.00	0.4	37.30	37.15	0.6	4,653	0.01%
2023/01/12	1	37.30	1	37.35	37.10	0	4,774	0.00%
2023/01/11	0	0.00	3	37.35	37.40	-3	4,821	-0.06%
2023/01/10	0	0.00	9.1	37.30	37.40	-9.1	4,888	-0.19%
2023/01/09	0	37.30	2	37.28	37.45	-2	4,950	-0.04%
2023/01/06	0	0.00	4	36.55	36.65	-4	5,008	-0.08%
2023/01/05	0	36.60	4	36.60	36.55	-4	5,056	-0.08%
2023/01/04	6	36.43	0	0.00	36.40	6	5,141	0.12%
2023/01/03	0	0.00	0	36.50	36.60	0	5,271	0.00%
2022/12/30	0	0.00	2	36.20	36.20	-2	5,300	-0.04%
2022/12/29	0	0.00	1	35.85	35.95	-1	5,427	-0.02%
2022/12/28	3	36.20	2	36.10	36.10	1	5,527	0.02%
2022/12/27	0	36.65	4	36.56	36.55	-4	5,584	-0.07%
2022/12/26	0	0.00	1	36.35	36.40	-1	5,674	-0.02%
2022/12/23	35	36.17	0	0.00	36.40	35	5,789	0.60%
2022/12/22	20	37.09	6	37.03	37.05	14	5,841	0.24%
2022/12/21	1	36.50	5	36.83	36.50	-4	5,838	-0.07%
2022/12/20	23	37.08	21.5	37.18	36.65	1.5	5,821	0.03%
2022/12/19	110	37.10	10	37.28	37.50	100	5,874	1.70%	大買/
2022/12/16	38	36.39	143	36.51	37.15	-105	5,825	-1.80%	大賣/鉅額交易
2022/12/15	0	0.00	14	36.74	36.85	-14	5,775	-0.24%
2022/12/14	1	36.40	0	0.00	36.45	1	5,873	0.02%
2022/12/13	23	36.08	12	36.03	36.10	11	5,964	0.18%
2022/12/12	0	0.00	4	35.48	35.95	-4	6,045	-0.07%
2022/12/09	1	35.50	0	0.00	35.60	1	6,252	0.02%
2022/12/08	31	35.20	0	0.00	35.10	31	6,287	0.49%
2022/12/07	11.8	34.99	10.1	35.25	35.10	1.7	6,322	0.03%
2022/12/06	3	35.92	2.2	35.92	35.75	0.8	6,284	0.01%
2022/12/05	6	36.26	4	36.28	36.20	2	6,256	0.03%
2022/12/02	11.3	36.65	1	36.60	36.40	10.3	6,261	0.16%
2022/12/01	37	36.13	21.4	36.07	36.20	15.6	6,273	0.25%
2022/11/30	32	35.55	0	0.00	35.55	32	6,324	0.51%
2022/11/29	0	0.00	1	34.90	35.25	-1	6,362	-0.02%
2022/11/28	3	34.87	1	34.90	35.05	2	6,434	0.03%
2022/11/25	1	35.05	1	35.20	35.05	0	6,495	0.00%
2022/11/24	0	0.00	3	35.20	35.45	-3	6,502	-0.05%
2022/11/23	2	35.45	0	0.00	35.25	2	6,578	0.03%
2022/11/22	3	35.18	31.1	35.20	35.20	-28.1	6,599	-0.43%
2022/11/21	4	35.80	2	35.88	35.55	2	6,575	0.03%
2022/11/18	12	36.08	18	35.98	35.95	-6	6,581	-0.09%
2022/11/17	33	35.69	2	35.75	35.70	31	6,541	0.47%
2022/11/16	15.2	35.76	20.1	35.87	35.90	-4.9	6,553	-0.07%
2022/11/15	0.6	35.50	66	35.39	35.45	-65.4	6,497	-1.01%
2022/11/14	13	35.19	1.1	35.04	35.00	11.9	6,481	0.18%
2022/11/11	36.1	34.89	14	34.52	34.45	22.1	6,433	0.34%
2022/11/10	5	33.85	103	33.71	33.95	-98	6,385	-1.53%	大賣/
2022/11/09	2	33.78	2	33.78	33.85	0	6,445	0.00%
2022/11/08	1	33.70	1	33.20	33.20	0	6,452	0.00%
2022/11/07	36	33.45	31.2	33.70	33.50	4.9	6,468	0.07%
2022/11/04	0	0.00	2	32.70	33.20	-2	6,532	-0.03%
2022/11/03	0.2	33.10	1	33.20	33.10	-0.9	6,646	-0.01%
2022/11/02	0.5	33.13	2	33.20	33.15	-1.5	6,894	-0.02%
2022/11/01	2.4	32.72	11	32.80	32.90	-8.6	7,026	-0.12%
2022/10/31	0	0.00	1	32.45	32.70	-1	7,046	-0.01%
2022/10/28	2	32.33	26	32.15	32.05	-24	7,048	-0.34%
2022/10/27	11	32.85	21.1	32.79	32.85	-10.1	7,087	-0.14%
2022/10/26	2	31.70	8	31.90	31.85	-6	7,065	-0.08%
2022/10/25	2	31.78	4	31.58	31.50	-2	7,057	-0.03%
2022/10/24	20.1	32.08	1	32.15	32.00	19.1	7,097	0.27%
2022/10/21	1	31.70	2	31.95	31.65	-1	7,129	-0.01%
2022/10/20	2.1	30.98	5	31.12	32.30	-2.9	7,157	-0.04%
2022/10/19	13.6	31.30	7	31.29	31.00	6.6	7,083	0.09%
2022/10/18	14	31.40	38	31.43	31.50	-24	7,060	-0.34%
2022/10/17	5	30.77	1	30.65	30.90	4	7,115	0.06%
2022/10/14	22	31.02	11.1	31.14	31.15	10.9	7,343	0.15%
2022/10/13	11.3	29.87	0	0.00	29.70	11.3	7,549	0.15%
2022/10/12	8.2	29.96	7	30.19	30.20	1.2	7,696	0.02%
2022/10/11	19.2	30.33	2	30.40	30.30	17.2	7,766	0.22%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	27.1	31.56	6.5	31.42	31.50	20.6	7,823	0.26%
2022/10/05	12.2	32.04	2	32.23	32.15	10.2	7,841	0.13%
2022/10/04	3.4	31.21	0	0.00	31.30	3.4	7,833	0.04%
2022/10/03	2.2	30.40	1	30.15	30.55	1.2	7,941	0.02%
2022/09/30	14.6	30.57	5	30.35	30.80	9.6	7,980	0.12%
2022/09/29	22.1	31.21	5	31.20	31.20	17.1	8,007	0.21%
2022/09/28	20.1	31.78	18	31.53	31.10	2.1	8,074	0.03%
2022/09/27	12.1	31.72	0	0.00	31.80	12.1	8,040	0.15%
2022/09/26	38.3	32.42	4	32.60	31.80	34.3	8,076	0.42%
2022/09/23	18.6	34.07	0	0.00	33.95	18.6	7,965	0.23%
2022/09/22	4.2	34.55	7	34.54	34.55	-2.8	7,959	-0.04%
2022/09/21	16.3	34.78	5	34.76	34.75	11.3	7,912	0.14%
2022/09/20	12	34.83	5	35.04	34.95	7	7,799	0.09%
2022/09/19	14	34.96	13	34.99	35.20	1	7,699	0.01%
2022/09/16	34.1	34.64	5	34.88	35.45	29.1	7,683	0.38%
2022/09/15	2.6	35.63	0	0.00	35.45	2.6	7,573	0.03%
2022/09/14	18.1	35.55	5	35.49	35.60	13.1	7,649	0.17%
2022/09/13	33	36.26	12	36.16	36.20	21	7,686	0.27%
2022/09/12	2.4	36.26	26	36.34	36.15	-23.6	7,749	-0.30%
2022/09/08	21	35.49	0	0.00	36.00	21	7,818	0.27%
2022/09/07	11.3	35.33	8	35.02	35.40	3.3	7,840	0.04%
2022/09/06	5.2	35.94	4	35.85	35.75	1.2	7,859	0.01%
2022/09/05	1.1	36.20	0	0.00	36.20	1.1	7,856	0.01%
2022/09/02	29.3	36.57	25	36.43	36.40	4.3	7,897	0.05%
2022/09/01	35.1	36.94	66	36.95	36.80	-30.9	7,833	-0.39%
2022/08/31	2	37.35	9	37.38	37.35	-7	7,789	-0.09%
2022/08/30	7	37.04	0	0.00	37.05	7	7,831	0.09%
2022/08/29	2.2	37.23	1	37.20	37.25	1.2	7,793	0.02%
2022/08/26	4	37.95	0	0.00	37.85	4	7,830	0.05%
2022/08/25	3	37.53	0	0.00	37.60	3	7,832	0.04%
2022/08/24	0.4	37.80	13	37.60	37.55	-12.6	7,832	-0.16%
2022/08/23	16.4	37.76	6	37.75	37.60	10.4	7,886	0.13%
2022/08/22	37	38.33	12	38.25	38.20	25	7,937	0.31%
2022/08/19	7.4	38.21	21.2	37.94	38.20	-13.8	7,942	-0.17%
2022/08/18	17.1	37.56	1	37.70	37.45	16.1	7,931	0.20%
2022/08/17	10.1	38.08	1	37.80	37.75	9.1	7,956	0.11%
2022/08/16	7.1	38.09	0	0.00	38.05	7.1	7,921	0.09%
2022/08/15	22	38.14	6	38.01	38.00	16	7,870	0.20%
2022/08/12	8	37.64	7	37.69	37.70	1	7,844	0.01%
2022/08/11	7.1	37.30	12	37.30	37.20	-4.9	7,930	-0.06%
2022/08/10	26	36.95	43	36.91	36.65	-17	7,926	-0.21%
2022/08/09	56	37.29	43	37.38	37.25	13	7,859	0.17%
2022/08/08	37.2	38.58	11	38.70	38.70	26.2	7,656	0.34%
2022/08/05	11	39.80	3	39.87	40.00	8	7,564	0.11%
2022/08/04	13	39.40	22	39.68	39.60	-9	7,623	-0.12%
2022/08/03	23	39.22	23	39.25	39.45	0	7,664	0.00%
2022/08/02	20	38.60	31	38.67	39.05	-11	7,768	-0.14%
2022/08/01	22	38.84	2	39.10	39.15	20	8,114	0.25%
2022/07/29	17	39.01	9	39.00	39.25	8	8,190	0.10%
2022/07/28	14	38.92	87	38.84	39.10	-73	8,200	-0.89%
2022/07/27	7	38.32	8	38.36	38.75	-1	8,177	-0.01%
2022/07/26	8	38.09	30	38.16	37.90	-22	8,113	-0.27%
2022/07/25	5.1	38.59	13	38.59	38.50	-7.9	8,077	-0.10%
2022/07/22	37	38.52	24	38.66	38.70	13	8,068	0.16%
2022/07/21	38.2	37.89	31	37.91	38.25	7.2	7,973	0.09%
2022/07/20	58	40.60	30.5	40.67	40.60	27.5	7,694	0.36%
2022/07/19	77.1	39.78	4	39.56	39.85	73.1	7,433	0.98%
2022/07/18	12	38.86	7.1	38.97	39.00	4.9	7,236	0.07%
2022/07/15	36	37.92	24	37.81	38.00	12	7,105	0.17%
2022/07/14	37	36.94	3	36.63	37.25	34	7,012	0.48%
2022/07/13	59.3	36.37	39	36.30	36.40	20.3	6,896	0.29%
2022/07/12	35.5	36.64	42	36.40	36.10	-6.5	6,742	-0.10%
2022/07/11	53	38.04	12	38.10	37.60	41	6,654	0.62%
2022/07/08	22.5	37.67	16	37.68	37.60	6.5	6,479	0.10%
2022/07/07	12.1	36.51	5	36.76	36.90	7.1	6,393	0.11%
2022/07/06	65.4	36.52	53	36.57	35.90	12.4	6,321	0.20%
2022/07/05	9.5	37.81	3	37.92	37.80	6.5	6,245	0.10%
2022/07/04	59.1	38.21	53	38.20	37.30	6.1	6,246	0.10%
2022/07/01	20.3	39.36	10	39.46	39.85	10.3	6,183	0.17%
2022/06/30	15.1	39.98	4	40.03	40.00	11.1	6,221	0.18%
2022/06/29	17.1	40.81	11	41.00	40.80	6.1	6,121	0.10%
2022/06/28	15.5	41.48	0	0.00	41.40	15.5	6,072	0.26%
2022/06/27	11	42.19	3	42.40	41.95	8	6,066	0.13%
2022/06/24	31.1	41.72	9	41.68	41.55	22.1	6,058	0.36%
2022/06/23	4	42.35	58	42.29	42.00	-54	5,984	-0.90%
2022/06/22	143	43.35	6	43.88	42.90	137	5,944	2.30%	大買/鉅額交易
2022/06/21	16	44.84	32	44.75	44.80	-16	5,880	-0.27%
2022/06/20	3	44.15	17	44.39	43.65	-14	5,863	-0.24%
2022/06/17	36	44.60	34.2	44.91	45.10	1.8	5,805	0.03%
2022/06/16	1.1	46.02	51	46.30	45.60	-49.9	5,731	-0.87%
2022/06/15	10	45.96	6	46.39	45.70	4	5,678	0.07%
2022/06/14	0	0.00	21	45.87	46.45	-21	5,638	-0.37%
2022/06/13	1	45.20	24	45.94	45.75	-23	5,585	-0.41%
2022/06/10	4	45.95	9	46.03	46.10	-5	5,513	-0.09%
2022/06/09	1	46.10	2	46.15	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	11	46.10	46.10	-11	5,564	-0.20%
2022/06/07	3	45.80	2	45.95	45.85	1	5,540	0.02%
2022/06/06	0	0.00	2	45.80	45.75	-2	5,547	-0.04%
2022/06/02	1	45.35	3	45.40	45.50	-2	5,617	-0.04%
2022/06/01	1	45.80	1	45.80	45.80	0	5,716	0.00%
2022/05/31	12	45.32	16.5	45.68	45.85	-4.5	5,703	-0.08%
2022/05/30	5	44.60	6.1	45.18	45.30	-1.1	5,623	-0.02%
2022/05/27	1	44.00	13	44.02	44.30	-12	5,510	-0.22%
2022/05/26	21.1	44.01	11	43.96	43.75	10.1	5,481	0.18%
2022/05/25	15.4	44.27	18	44.35	44.30	-2.6	5,490	-0.05%
2022/05/24	2	44.15	8	44.19	44.30	-6	5,477	-0.11%
2022/05/23	2.2	44.30	131.1	44.00	44.10	-128.9	5,464	-2.36%	大賣/鉅額交易
2022/05/20	4	44.36	6	44.38	44.20	-2	5,485	-0.04%
2022/05/19	71	44.25	102	44.45	44.60	-31	5,437	-0.57%	大賣/
2022/05/18	18.1	44.05	12.3	43.95	43.90	5.8	5,257	0.11%
2022/05/17	0	0.00	7	43.58	43.75	-7	5,250	-0.13%
2022/05/16	2	43.10	3	43.10	43.10	-1	5,274	-0.02%
2022/05/13	5	42.65	3	42.77	42.85	2	5,329	0.04%
2022/05/12	1.3	42.96	17	42.61	42.30	-15.7	5,374	-0.29%
2022/05/11	1	42.85	10.2	43.35	42.95	-9.2	5,321	-0.17%
2022/05/10	8.1	42.74	17	42.39	43.50	-8.9	5,294	-0.17%
2022/05/09	59	43.17	195	42.53	42.90	-136	5,261	-2.59%	大賣/鉅額交易
2022/05/06	171	41.97	9	41.36	41.95	162	5,033	3.22%	大買/鉅額交易
2022/05/05	2	40.90	4	41.24	41.45	-2	5,087	-0.04%
2022/05/04	11	40.46	3.1	40.40	40.30	7.9	5,082	0.16%
2022/05/03	0.2	40.65	4	40.74	40.95	-3.8	5,139	-0.07%
2022/04/29	5	40.79	4	40.88	40.45	1	5,298	0.02%
2022/04/28	1	40.70	5	40.90	40.75	-4	5,426	-0.07%
2022/04/27	19	39.88	7	39.59	40.00	12	5,568	0.22%
2022/04/26	5.1	40.16	1	40.05	40.05	4.1	5,716	0.07%
2022/04/25	1.3	40.26	7	40.24	40.15	-5.8	6,094	-0.09%
2022/04/22	3	40.90	1	40.95	40.95	2	6,438	0.03%
2022/04/21	5.3	41.25	1	41.10	41.05	4.3	6,726	0.06%
2022/04/20	4.1	41.16	0	0.00	41.20	4.1	7,050	0.06%
2022/04/19	2	41.25	4	41.19	41.25	-2	7,090	-0.03%
2022/04/18	5	40.81	12	40.53	40.80	-7	7,145	-0.10%
2022/04/15	2.3	40.82	1	40.85	40.80	1.3	7,203	0.02%
2022/04/14	6	41.26	0	0.00	41.30	6	7,439	0.08%
2022/04/13	0	0.00	1.8	41.24	41.35	-1.8	7,489	-0.02%
2022/04/12	7	40.56	1	40.90	40.80	6	7,539	0.08%
2022/04/11	20.5	41.03	0	0.00	40.60	20.5	7,536	0.27%
2022/04/08	1	40.80	1.2	41.01	41.00	-0.2	7,539	0.00%
2022/04/07	8	40.91	3	40.85	40.40	5	7,544	0.07%
2022/04/06	29	41.17	5	41.03	41.00	24	7,518	0.32%
2022/04/01	5	42.20	1	42.10	42.20	4	7,436	0.05%
2022/03/31	2	42.88	2	42.85	42.85	0	7,439	0.00%
2022/03/30	4	42.94	4	42.95	42.95	0	7,464	0.00%
2022/03/29	1.5	42.83	4	43.05	42.75	-2.5	7,520	-0.03%
2022/03/28	3	42.70	7	42.77	43.00	-4	7,552	-0.05%
2022/03/25	30	43.42	21	43.06	43.05	9	7,579	0.12%
2022/03/24	8	42.96	3	43.03	43.35	5	7,553	0.07%
2022/03/23	20.5	43.13	2	43.13	43.00	18.5	7,577	0.24%
2022/03/22	1	42.70	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	4.1	42.86	42.85	-4.1	7,585	-0.05%
2022/03/18	4	42.54	0	0.00	42.45	4	7,601	0.05%
2022/03/17	9	42.51	2	42.90	42.60	7	7,608	0.09%
2022/03/16	6	42.29	2	42.60	42.25	4	7,664	0.05%
2022/03/15	8.2	42.22	2	42.60	42.10	6.2	7,758	0.08%
2022/03/14	21	42.69	18.1	42.80	43.05	2.9	7,849	0.04%
2022/03/11	13	42.30	3	42.15	42.00	10	8,015	0.12%
2022/03/10	2	42.80	3	42.50	42.45	-1	8,067	-0.01%
2022/03/09	4	41.75	1	41.80	41.85	3	8,128	0.04%
2022/03/08	13.4	41.58	0.2	41.85	41.95	13.2	8,125	0.16%
2022/03/07	37.1	42.60	9	42.42	41.95	28.1	8,102	0.35%
2022/03/04	4	44.01	4	43.94	43.90	0	8,164	0.00%
2022/03/03	0	44.10	3	44.08	44.10	-3	8,221	-0.04%
2022/03/02	5.1	43.63	4	43.65	43.60	1.1	8,265	0.01%
2022/03/01	8	43.76	4	43.80	43.85	4	8,275	0.05%
2022/02/25	24	43.55	0	0.00	43.50	24	8,379	0.29%
2022/02/24	5.1	43.06	10	42.75	42.75	-4.9	8,484	-0.06%
2022/02/23	2	43.45	0	0.00	43.60	2	8,540	0.02%
2022/02/22	16	43.27	2	43.43	43.10	14	8,781	0.16%
2022/02/21	2	44.00	2	44.10	44.05	0	8,895	0.00%
2022/02/18	9.1	44.09	3	44.25	44.15	6.1	9,131	0.07%
2022/02/17	10	44.09	9	44.33	44.10	1	9,325	0.01%
2022/02/16	10.9	43.95	70	44.22	43.80	-59.1	9,300	-0.64%
2022/02/15	18	43.11	18	43.50	43.55	0	9,336	0.00%
2022/02/14	52	43.45	51	43.61	43.30	1	9,283	0.01%
2022/02/11	8	44.39	4	44.43	44.40	4	9,287	0.04%
2022/02/10	4.5	44.57	59	44.61	44.55	-54.5	9,345	-0.58%
2022/02/09	21	44.11	5	44.11	44.15	16	9,452	0.17%
2022/02/08	41	43.80	0	0.00	43.90	41	9,519	0.43%
2022/02/07	34.1	44.27	2	44.05	44.05	32.1	9,492	0.34%
2022/01/26	19	44.99	135	45.26	44.80	-116	9,626	-1.21%	大賣/鉅額交易
2022/01/25	3	45.22	30	45.54	45.30	-27	9,594	-0.28%
2022/01/24	16	45.43	13	45.60	45.85	3	9,536	0.03%
2022/01/21	11	46.02	57	45.76	46.10	-46	9,462	-0.49%
2022/01/20	19	47.27	87	47.14	46.70	-68	9,371	-0.73%
2022/01/19	24	47.02	52	47.15	47.20	-28	9,285	-0.30%
2022/01/18	45	46.99	48	47.33	47.05	-3	9,156	-0.03%
2022/01/17	18.1	46.19	65.9	46.38	46.90	-47.8	8,785	-0.54%
2022/01/14	79.2	45.21	37	45.15	44.40	42.2	8,478	0.50%
2022/01/13	44.5	45.24	127	45.09	45.45	-82.5	8,344	-0.99%	大賣/
2022/01/12	6	43.98	5	44.25	44.05	1	8,048	0.01%
2022/01/11	7	44.58	7	44.74	44.45	0	8,062	0.00%
2022/01/10	3	44.35	1	44.80	44.30	2	8,080	0.02%
2022/01/07	18	45.03	74	44.98	44.65	-56	8,121	-0.69%
2022/01/06	1	44.45	5	44.10	44.25	-4	7,967	-0.05%
2022/01/05	6.2	44.86	4	45.01	44.85	2.2	8,068	0.03%
2022/01/04	2.2	44.55	4	44.64	44.50	-1.9	8,123	-0.02%
2022/01/03	9	45.07	5	44.83	44.55	4	8,241	0.05%
2021/12/30	5	44.72	12	44.75	44.80	-7	8,248	-0.08%
2021/12/29	1	44.55	1	44.30	44.55	0	8,294	0.00%
2021/12/28	0.5	44.55	13	44.57	44.60	-12.5	8,383	-0.15%
2021/12/27	1	44.10	2	44.00	44.10	-1	8,461	-0.01%
2021/12/24	6	43.82	0	0.00	43.80	6	8,583	0.07%
2021/12/23	2	43.65	2	44.00	43.55	0	8,691	0.00%
2021/12/22	7	43.24	3	43.55	43.20	4	8,729	0.05%
2021/12/21	50	43.41	46	43.70	43.25	4	8,726	0.05%
2021/12/20	0	0.00	16	43.18	43.20	-16	8,778	-0.18%
2021/12/17	5	43.79	1	43.60	43.40	4	8,825	0.05%
2021/12/16	0.1	44.05	2	44.10	44.20	-2	8,878	-0.02%
2021/12/15	20.2	43.87	2	44.25	43.75	18.2	8,968	0.20%
2021/12/14	4.1	43.78	14.3	43.81	43.70	-10.2	8,976	-0.11%
2021/12/13	1.3	44.72	2	44.50	44.40	-0.7	8,972	-0.01%
2021/12/10	9	44.25	4	44.10	44.30	5	9,003	0.06%
2021/12/09	9.1	44.62	11	44.55	44.40	-1.9	8,952	-0.02%
2021/12/08	9	45.35	17	45.44	45.05	-8	8,880	-0.09%
2021/12/07	8.5	45.35	16	45.35	45.45	-7.5	8,841	-0.08%
2021/12/06	3	44.35	32	44.30	44.95	-29	8,837	-0.33%
2021/12/03	14	44.30	209	44.20	44.40	-195	8,939	-2.18%	大賣/鉅額交易
2021/12/02	6	43.77	12.2	43.88	43.70	-6.2	8,947	-0.07%
2021/12/01	4.1	43.76	9	43.81	43.95	-5	9,079	-0.05%
2021/11/30	7	43.50	28	43.61	43.60	-21	9,205	-0.23%
2021/11/29	11	42.13	4	42.54	42.50	7	9,143	0.08%
2021/11/26	5.5	42.24	5	42.13	42.05	0.5	9,212	0.01%
2021/11/25	1	43.10	3	43.10	42.95	-2	9,266	-0.02%
2021/11/24	12	42.92	0	0.00	42.70	12	9,364	0.13%
2021/11/23	22	42.93	17	43.16	43.50	5	9,533	0.05%
2021/11/22	15	43.64	7	43.74	43.35	8	9,606	0.08%
2021/11/19	15	44.09	51.1	44.26	43.90	-36.1	9,575	-0.38%
2021/11/18	24.1	43.55	27.3	43.73	43.45	-3.2	9,504	-0.03%
2021/11/17	14	43.55	21	43.50	43.70	-7	9,519	-0.07%
2021/11/16	23	42.69	12	42.70	42.70	11	9,470	0.12%
2021/11/15	11	42.09	2	42.20	42.15	9	9,658	0.09%
2021/11/12	4	41.91	10.2	42.12	42.10	-6.2	9,883	-0.06%
2021/11/11	9	41.65	4	41.61	41.55	5	9,948	0.05%
2021/11/10	5	41.61	2.5	41.83	41.95	2.5	10,023	0.02%
2021/11/09	16	41.81	3.9	41.67	41.85	12.1	10,240	0.12%
2021/11/08	14	42.14	7	42.05	41.95	7	10,328	0.07%
2021/11/05	2	41.28	7.5	41.29	41.70	-5.5	10,385	-0.05%
2021/11/04	26.4	40.98	7	40.88	40.80	19.4	10,453	0.19%
2021/11/03	5	40.91	25	41.01	40.40	-20	10,693	-0.19%
2021/11/02	19.2	40.23	4	39.80	39.80	15.2	11,144	0.14%
2021/11/01	5	39.85	1.5	39.97	40.10	3.5	11,539	0.03%
2021/10/29	22	40.05	6.1	39.94	39.75	15.9	11,778	0.14%
2021/10/28	1	40.20	5	40.23	40.40	-4	12,145	-0.03%
2021/10/27	3	39.53	5	39.69	39.85	-2	12,199	-0.02%
2021/10/26	2	39.40	3	39.53	39.55	-1	12,337	-0.01%
2021/10/25	2	39.00	0	0.00	39.15	2	12,350	0.02%
2021/10/22	1	38.90	0	0.00	39.05	1	12,519	0.01%
2021/10/21	15	39.16	1	39.40	38.55	14	12,623	0.11%
2021/10/20	8	38.93	2	39.15	38.90	6	12,654	0.05%
2021/10/19	2	38.40	11.1	38.90	39.05	-9.1	13,078	-0.07%
2021/10/18	8	38.04	0	0.00	38.35	8	13,627	0.06%
2021/10/15	5	38.03	9	37.97	38.10	-4	13,738	-0.03%
2021/10/14	18	36.97	9.2	36.96	37.00	8.8	13,781	0.06%
2021/10/13	15.1	37.23	37	37.21	36.80	-22	13,838	-0.16%
2021/10/12	6	37.90	0	0.00	37.80	6	13,899	0.04%
2021/10/08	23	39.04	5	38.85	38.70	18	13,892	0.13%
2021/10/07	9.5	40.08	6	39.95	40.10	3.5	14,076	0.02%
2021/10/06	4	39.46	12	39.67	39.40	-8	14,217	-0.06%
2021/10/05	10.1	38.27	4	38.20	39.25	6.1	14,173	0.04%
2021/10/04	2	39.63	6	39.60	39.35	-4	14,136	-0.03%
2021/10/01	32.2	40.04	3	39.72	39.65	29.2	14,055	0.21%
2021/09/30	51.2	40.45	20.1	40.57	40.95	31.1	14,001	0.22%
2021/09/29	15.2	40.84	7	40.86	40.80	8.2	13,955	0.06%
2021/09/28	13	41.55	2	41.85	41.70	11	13,913	0.08%
2021/09/27	11	42.21	0	0.00	42.00	11	13,964	0.08%
2021/09/24	6	42.89	6	42.71	42.55	0	14,118	0.00%
2021/09/23	6	42.58	4.2	43.13	42.50	1.8	14,522	0.01%
2021/09/22	24.3	42.09	6	42.48	42.00	18.3	14,621	0.13%
2021/09/17	8.1	42.98	1	43.20	43.20	7.1	14,532	0.05%
2021/09/16	6	43.41	0	0.00	43.30	6	14,546	0.04%
2021/09/15	13	43.44	1	43.30	43.30	12	14,604	0.08%
2021/09/14	16	43.95	7	43.94	43.80	9	14,696	0.06%
2021/09/13	54.1	44.47	31.2	44.71	44.20	22.9	14,719	0.16%
2021/09/10	8.2	44.24	41.9	44.13	44.85	-33.7	14,779	-0.23%
2021/09/09	16.5	43.64	18	43.73	43.80	-1.5	14,891	-0.01%
2021/09/08	65.4	44.39	43.3	44.12	43.65	22	14,809	0.15%
2021/09/07	18.1	45.45	23	45.54	45.35	-4.9	14,746	-0.03%
2021/09/06	33	46.10	40.1	46.21	45.75	-7.1	14,931	-0.05%
2021/09/03	45.1	45.91	36.5	46.31	46.40	8.6	14,894	0.06%
2021/09/02	17.3	45.69	21	45.36	45.00	-3.8	14,901	-0.03%
2021/09/01	17.6	46.14	50.2	46.20	46.40	-32.6	15,023	-0.22%
2021/08/31	37.4	45.22	32.3	45.43	45.60	5.1	15,439	0.03%
2021/08/30	45.5	45.94	47.1	45.92	45.75	-1.6	16,206	-0.01%
2021/08/27	98.6	45.98	69.3	45.96	45.65	29.3	16,528	0.18%
2021/08/26	43.4	44.82	52.4	44.99	45.15	-9	16,705	-0.05%
2021/08/25	27	43.91	23.1	43.96	44.10	3.9	16,597	0.02%
2021/08/24	24.2	43.01	38	43.42	43.55	-13.8	16,622	-0.08%
2021/08/23	49.1	42.67	23	42.72	42.70	26.1	16,568	0.16%
2021/08/20	32	41.27	15.2	41.44	41.50	16.9	16,508	0.10%
2021/08/19	63.7	41.25	17	41.40	40.70	46.7	16,358	0.29%
2021/08/18	10	43.75	19.2	43.85	45.00	-9.2	16,058	-0.06%
2021/08/17	27.6	44.03	26	43.63	43.20	1.6	15,951	0.01%
2021/08/16	11	44.83	24.5	44.83	44.70	-13.5	15,867	-0.09%
2021/08/13	101.1	45.78	16.5	45.29	45.00	84.6	15,826	0.53%	大買/
2021/08/12	68	47.95	30	47.76	47.80	38	15,645	0.24%
2021/08/11	38	48.11	28	47.85	48.00	10	15,673	0.06%
2021/08/10	60	47.84	34	48.19	47.85	26	15,655	0.17%
2021/08/09	64	49.09	24.5	49.15	48.55	39.5	15,611	0.25%
2021/08/06	81.2	50.54	80.6	50.61	50.30	0.6	15,392	0.00%
2021/08/05	27.5	49.31	33.1	49.08	49.90	-5.6	14,917	-0.04%
2021/08/04	33.1	48.42	68.7	48.25	48.20	-35.7	14,926	-0.24%
2021/08/03	86.7	48.15	72.1	48.00	48.00	14.6	14,942	0.10%
2021/08/02	87.1	47.05	26	47.00	46.95	61.1	14,837	0.41%
2021/07/30	31.1	46.96	31	46.67	46.40	0.1	14,908	0.00%
2021/07/29	29.1	46.00	20	46.03	45.95	9.1	14,939	0.06%
2021/07/28	62	44.94	37.1	45.38	45.50	25	15,218	0.16%
2021/07/27	19	47.18	6.6	47.52	46.85	12.5	15,622	0.08%
2021/07/26	47.1	47.33	38	47.54	47.50	9.1	15,735	0.06%
2021/07/23	52	47.51	33.1	47.07	46.75	18.9	16,097	0.12%
2021/07/22	105.2	46.80	81	47.06	47.95	24.2	16,173	0.15%	大買/
2021/07/21	17.2	45.38	43	45.45	45.30	-25.8	15,801	-0.16%
2021/07/20	33.1	45.13	24	45.23	45.00	9.1	16,259	0.06%
2021/07/19	51.2	45.56	11.2	45.81	45.50	40	16,640	0.24%
2021/07/16	32	45.45	45.2	45.23	45.40	-13.2	16,877	-0.08%
2021/07/15	26	44.81	8	44.94	44.90	18	16,870	0.11%
2021/07/14	74.3	45.28	41.1	45.43	44.65	33.2	16,873	0.20%
2021/07/13	49.2	44.51	53	44.22	43.80	-3.8	16,669	-0.02%
2021/07/12	4	44.26	2	44.18	44.40	2	16,762	0.01%
2021/07/09	13	44.02	27	43.74	43.60	-14	17,134	-0.08%
2021/07/08	12.5	44.09	4	44.09	43.70	8.5	17,389	0.05%
2021/07/07	4.1	43.90	2	44.05	44.00	2.1	17,613	0.01%
2021/07/06	1	44.00	5.5	44.44	44.40	-4.5	17,740	-0.03%
2021/07/05	8	44.24	23	44.28	44.35	-15	18,039	-0.08%
2021/07/02	12	43.54	4	43.58	43.60	8	18,269	0.04%
2021/07/01	58.1	44.08	228	43.96	43.85	-170	18,418	-0.92%	大賣/鉅額交易
2021/06/30	293.1	44.46	141.1	44.26	44.90	152	18,515	0.82%	大買/大賣/鉅額交易
2021/06/29	108.1	42.74	173.1	42.90	42.70	-65	18,224	-0.36%	大買/大賣/
2021/06/28	7	42.12	4	42.06	42.25	3	18,307	0.02%
2021/06/25	5	42.20	80.2	42.49	42.15	-75.2	18,503	-0.41%
2021/06/24	5	42.59	3	42.65	42.40	2	18,544	0.01%
2021/06/23	6	42.50	6.3	42.22	42.90	-0.3	18,583	0.00%
2021/06/22	6.3	41.64	4	41.74	41.50	2.3	18,627	0.01%
2021/06/21	34.1	41.74	8	41.97	41.50	26.1	18,935	0.14%
2021/06/18	23	42.44	10	42.80	42.25	13	19,272	0.07%
2021/06/17	27	42.66	38	42.91	43.15	-11	19,283	-0.06%
2021/06/16	29	42.28	39.2	42.08	42.10	-10.2	19,353	-0.05%
2021/06/15	86	42.40	15.1	42.37	42.25	70.9	19,551	0.36%
2021/06/11	31	42.77	39.4	42.67	42.90	-8.4	19,508	-0.04%
2021/06/09	46.1	41.93	39.1	41.97	41.75	7.1	19,931	0.04%
2021/06/08	83.3	41.45	46	41.51	42.15	37.2	19,895	0.19%
2021/06/07	90.6	41.29	112.2	41.41	42.50	-21.6	19,582	-0.11%	大賣/
2021/06/04	92.2	41.64	95	41.56	41.70	-2.8	18,871	-0.01%
2021/06/03	107.7	41.89	86	42.00	42.20	21.7	18,658	0.12%	大買/
2021/06/02	44	43.36	34	43.01	43.20	10	18,344	0.05%
2021/06/01	43	43.77	45.1	43.92	43.75	-2.1	18,349	-0.01%
2021/05/31	56.1	43.02	24.1	42.98	43.20	32	18,448	0.17%
2021/05/28	11	42.36	18	42.73	42.75	-7	18,646	-0.04%
2021/05/27	8	41.56	15	41.83	41.80	-7	18,853	-0.04%
2021/05/26	39	42.17	63	42.14	42.00	-24	19,296	-0.12%
2021/05/25	22	41.85	44	41.74	42.05	-22	19,952	-0.11%
2021/05/24	7	39.97	2	40.55	40.65	5	20,057	0.02%
2021/05/21	37	40.40	13	40.43	40.40	24	20,314	0.12%
2021/05/20	24	40.36	23	40.50	40.20	1	20,574	0.00%
2021/05/19	57	41.07	18	40.96	41.30	39	20,746	0.19%
2021/05/18	66	41.16	58.1	41.32	42.15	7.9	20,833	0.04%
2021/05/17	62	39.70	87	40.35	39.45	-25	21,273	-0.12%
2021/05/14	31	42.63	35	42.90	42.25	-4	21,595	-0.02%
2021/05/13	21.1	42.25	21.2	42.56	42.05	-0.1	21,551	0.00%
2021/05/12	64.1	43.47	42.4	44.07	42.95	21.7	21,471	0.10%
2021/05/11	14.1	46.63	9.4	46.68	45.80	4.7	21,214	0.02%
2021/05/10	21.1	48.08	24	48.46	47.50	-2.9	21,168	-0.01%
2021/05/07	22	46.93	38	47.44	47.45	-16	21,180	-0.08%
2021/05/06	42	46.44	11	46.20	45.90	31	21,406	0.14%
2021/05/05	21.1	47.85	17.1	48.06	46.50	4	21,485	0.02%
2021/05/04	42	47.44	41.7	46.96	48.15	0.3	21,815	0.00%
2021/05/03	8	49.29	20.3	49.34	49.00	-12.3	22,292	-0.06%
2021/04/29	35	50.56	98.1	50.41	49.50	-63.1	23,405	-0.27%
2021/04/28	95.1	49.78	34	49.89	49.10	61.1	24,532	0.25%
2021/04/27	39	47.82	57.9	47.89	48.20	-18.9	25,227	-0.07%
2021/04/26	50.2	47.05	64.3	47.51	48.30	-14.2	26,626	-0.05%
2021/04/23	14	44.85	55	44.94	45.35	-41	26,528	-0.15%
2021/04/22	35	44.27	43	44.66	43.30	-8	26,358	-0.03%
2021/04/21	8	44.10	17.1	44.11	44.25	-9.1	26,227	-0.03%
2021/04/20	13	43.99	6	43.95	43.90	7	26,415	0.03%
2021/04/19	11	43.70	30.4	43.76	43.65	-19.4	26,773	-0.07%
2021/04/16	34	44.17	29	44.04	44.15	5	26,857	0.02%
2021/04/15	25	43.40	69	43.74	44.20	-44	26,749	-0.16%
2021/04/14	43	41.65	30	41.58	42.20	13	26,563	0.05%
2021/04/13	72	42.66	84.3	42.64	42.15	-12.3	26,563	-0.05%
2021/04/12	39	43.65	41.1	43.79	43.30	-2.1	26,408	-0.01%
2021/04/09	31.3	44.33	90.5	44.37	44.05	-59.2	26,281	-0.23%
2021/04/08	26.9	42.92	41	42.97	43.45	-14.1	25,988	-0.05%
2021/04/07	14	42.22	18.1	42.15	42.65	-4.1	25,720	-0.02%
2021/04/06	55.6	42.38	53	42.39	42.10	2.6	25,599	0.01%
2021/04/01	11	41.76	58	41.67	41.80	-47	25,473	-0.18%
2021/03/31	31	41.70	18	41.62	41.20	13	25,433	0.05%
2021/03/30	7.1	41.39	36	41.38	41.55	-29	25,216	-0.11%
2021/03/29	23	41.11	26	41.12	41.05	-3	25,118	-0.01%
2021/03/26	3	40.75	26	40.88	40.90	-23	25,136	-0.09%
2021/03/25	13	40.70	8	40.84	40.65	5	25,178	0.02%
2021/03/24	41	41.31	19	41.27	40.95	22	25,342	0.09%
2021/03/23	14	41.19	85.6	41.30	41.75	-71.6	25,030	-0.29%
2021/03/22	8.2	40.18	11	40.17	40.70	-2.9	24,663	-0.01%
2021/03/19	26	40.71	5	40.68	40.75	21	24,615	0.09%
2021/03/18	29	41.14	49.2	41.22	41.25	-20.2	24,511	-0.08%
2021/03/17	22	40.91	27	40.90	40.80	-5	24,440	-0.02%
2021/03/16	4	40.91	30	40.90	40.85	-26	24,448	-0.11%
2021/03/15	32.4	40.63	98.1	40.66	40.45	-65.7	24,404	-0.27%
2021/03/12	37	39.86	58	40.02	39.90	-21	24,207	-0.09%
2021/03/11	23	39.71	47.1	39.98	40.05	-24.1	24,412	-0.10%
2021/03/10	23	39.13	30	39.28	39.55	-7	24,513	-0.03%
2021/03/09	14	38.91	12.1	39.08	39.20	1.9	24,606	0.01%
2021/03/08	29.1	38.64	11	38.50	38.30	18.1	24,552	0.07%
2021/03/05	23.1	37.93	34	38.14	38.35	-11	24,623	-0.04%
2021/03/04	16	38.67	11	38.75	38.60	5	24,985	0.02%
2021/03/03	43.2	39.10	16	39.27	39.25	27.2	25,092	0.11%
2021/03/02	33.1	40.21	66	40.32	39.80	-33	24,993	-0.13%
2021/02/26	77.1	39.98	31	39.99	39.80	46.1	24,837	0.19%
2021/02/25	39	40.13	80.3	40.15	40.90	-41.3	24,744	-0.17%
2021/02/24	60	39.49	30.2	39.60	39.00	29.8	24,510	0.12%
2021/02/23	53.4	39.19	32	39.35	39.25	21.4	24,294	0.09%
2021/02/22	72	40.05	16.1	40.22	40.10	55.9	24,004	0.23%
2021/02/19	113	40.09	28	40.03	40.35	85	23,748	0.36%	大買/
2021/02/18	33	40.16	50.3	40.16	40.20	-17.3	23,590	-0.07%
2021/02/17	89.3	40.00	73.1	40.13	40.00	16.2	23,461	0.07%
2021/02/05	34.1	38.05	76	38.22	38.50	-41.9	22,871	-0.18%
2021/02/04	12.1	37.02	24	37.01	36.75	-11.9	22,454	-0.05%
2021/02/03	85	37.27	27	37.24	37.10	58	22,491	0.26%
2021/02/02	41	37.45	40	37.66	37.80	1	22,519	0.00%
2021/02/01	61	36.67	48.2	36.61	37.15	12.8	22,540	0.06%
2021/01/29	48.2	37.54	44	38.16	37.00	4.2	22,711	0.02%
2021/01/28	59	38.03	42	38.22	38.40	17	22,829	0.07%
2021/01/27	66	39.05	66	39.11	39.10	0	22,665	0.00%
2021/01/26	52	39.82	183.8	39.76	39.15	-131.8	22,378	-0.59%	大賣/鉅額交易
2021/01/25	217.1	40.99	99.9	40.65	40.75	117.2	21,777	0.54%	大買/鉅額交易
2021/01/22	170.2	40.43	256.2	40.44	41.20	-86	20,793	-0.41%	大買/大賣/
2021/01/21	193	39.73	241.9	39.62	39.00	-48.9	19,476	-0.25%	大買/大賣/
2021/01/20	418.3	38.86	371.1	38.72	39.00	47.2	17,878	0.26%	大買/大賣/
2021/01/19	457.1	39.02	468.1	38.66	38.30	-11	16,726	-0.07%	大買/大賣/
2021/01/18	77	36.88	137	36.66	37.00	-60	15,165	-0.40%	大賣/
2021/01/15	48	36.37	68.1	36.43	36.20	-20.1	14,684	-0.14%
2021/01/14	37	36.46	48.3	36.46	36.40	-11.3	14,456	-0.08%
2021/01/13	65	36.19	103	36.23	36.40	-38	14,276	-0.27%	大賣/
2021/01/12	86	36.26	82.3	36.38	35.75	3.7	14,089	0.03%
2021/01/11	11	35.80	37.3	35.81	35.95	-26.3	13,640	-0.19%
2021/01/08	23	35.36	59	35.43	35.50	-36	13,447	-0.27%
2021/01/07	42	35.30	22.3	35.41	35.15	19.7	13,289	0.15%
2021/01/06	15.2	35.15	9.3	35.43	34.70	5.9	13,069	0.05%
2021/01/05	36.2	34.86	52.2	34.90	35.10	-16	12,805	-0.13%
2021/01/04	8	34.84	64	34.91	34.95	-56	12,759	-0.44%
2020/12/31	9	34.69	17.4	34.81	34.75	-8.4	12,874	-0.07%
2020/12/30	10	34.59	6	34.66	34.60	4	12,910	0.03%
2020/12/29	16.5	34.54	8.5	34.50	34.45	8.1	12,952	0.06%
2020/12/28	19	34.98	32.8	35.01	35.00	-13.8	12,848	-0.11%
2020/12/25	9	34.38	41.4	34.47	34.60	-32.4	12,663	-0.26%
2020/12/24	17	33.89	5.1	33.98	33.70	11.9	12,555	0.10%
2020/12/23	36	33.73	3.1	33.71	33.55	32.9	12,588	0.26%
2020/12/22	29	34.11	5.9	34.48	33.65	23.2	12,649	0.18%
2020/12/21	14	33.88	23.2	33.80	34.20	-9.2	12,726	-0.07%
2020/12/18	45.4	34.01	37.5	34.15	34.00	7.9	12,805	0.06%
2020/12/17	43.2	34.76	89	34.77	34.75	-45.8	12,668	-0.36%
2020/12/16	7	35.19	20	35.03	35.05	-13	12,833	-0.10%
2020/12/15	39.3	34.90	5.3	35.01	34.70	33.9	12,832	0.26%
2020/12/14	14	35.38	13	35.38	35.45	1	12,820	0.01%
2020/12/11	36.2	35.26	77	35.12	35.35	-40.8	12,896	-0.32%
2020/12/10	63.2	35.88	31	35.96	35.80	32.2	12,876	0.25%
2020/12/09	46	36.21	37.2	36.24	36.15	8.8	12,761	0.07%
2020/12/08	50.8	35.83	74	35.95	35.95	-23.2	12,630	-0.18%
2020/12/07	141.3	35.79	44	35.68	35.95	97.3	12,526	0.78%	大買/
2020/12/04	44	35.52	91.1	35.48	35.60	-47.1	12,223	-0.38%
2020/12/03	35.1	34.98	13	35.02	34.90	22.1	12,006	0.18%
2020/12/02	52.2	35.43	13	35.47	35.45	39.2	11,920	0.33%
2020/12/01	16	35.35	32	35.51	35.55	-16	11,908	-0.13%
2020/11/30	35.1	35.58	63.1	35.59	35.40	-28	11,948	-0.23%
2020/11/27	29	34.68	49.1	34.80	34.90	-20.1	11,625	-0.17%
2020/11/26	16	34.18	32	34.13	34.20	-16	11,479	-0.14%
2020/11/25	87.1	33.77	38	33.82	33.70	49.1	11,463	0.43%
2020/11/24	75.1	33.95	39	33.99	33.90	36.1	11,362	0.32%
2020/11/23	60	33.64	78	33.47	33.90	-18	11,211	-0.16%
2020/11/20	8	32.25	12	32.42	32.50	-4	10,919	-0.04%
2020/11/19	5	32.40	4	32.45	32.35	1	11,033	0.01%
2020/11/18	12	32.43	34	32.45	32.50	-22	11,313	-0.19%
2020/11/17	17	32.69	30	32.86	32.55	-13	11,495	-0.11%
2020/11/16	14	32.42	25	32.48	32.50	-11	11,895	-0.09%
2020/11/13	13.3	32.12	9	32.13	32.15	4.3	12,379	0.03%
2020/11/12	49	32.43	34	32.45	32.15	15	12,988	0.12%
2020/11/11	23	32.35	33	32.36	32.35	-10	13,149	-0.08%
2020/11/10	14	32.00	19	32.03	32.15	-5	13,325	-0.04%
2020/11/09	16	32.01	12	31.97	31.95	4	13,382	0.03%
2020/11/06	42	31.92	60.2	31.89	31.85	-18.2	13,464	-0.13%
2020/11/05	34.1	31.50	85.5	31.68	31.90	-51.4	13,345	-0.38%
2020/11/04	38.5	31.04	39	31.01	31.05	-0.5	13,603	0.00%
2020/11/03	5	30.27	23	30.28	30.25	-18	13,668	-0.13%
2020/11/02	17	29.96	0	0.00	30.05	17	13,987	0.12%
2020/10/30	11	30.02	4	30.16	29.95	7	14,481	0.05%
2020/10/29	25	30.07	4	30.18	30.25	21	14,728	0.14%
2020/10/28	2	30.35	4	30.48	30.40	-2	14,909	-0.01%
2020/10/27	12	30.33	5.1	30.33	30.35	6.9	14,987	0.05%
2020/10/26	14	30.75	3	30.88	30.70	11	15,067	0.07%
2020/10/23	3	31.00	1	31.00	31.10	2	15,148	0.01%
2020/10/22	4	30.74	9	30.93	31.15	-5	15,527	-0.03%
2020/10/21	18	30.94	1	30.95	30.90	17	15,985	0.11%
2020/10/20	25	30.95	22	31.06	30.95	3	17,034	0.02%
2020/10/19	3	30.50	6	30.47	30.50	-3	17,355	-0.02%
2020/10/16	6	30.52	6	30.61	30.30	0	17,469	0.00%
2020/10/15	1	30.50	2	30.60	30.55	-1	17,755	-0.01%
2020/10/14	6	30.38	45	30.50	30.45	-39	18,082	-0.22%
2020/10/13	11	30.22	5	30.25	30.25	6	18,542	0.03%
2020/10/12	6	30.69	12	30.70	30.75	-6	18,762	-0.03%
2020/10/08	5	30.59	18	30.46	30.75	-13	19,022	-0.07%
2020/10/07	15	30.22	3	30.15	30.10	12	19,347	0.06%
2020/10/06	15	30.60	10	30.47	30.45	5	19,785	0.03%
2020/10/05	3	30.45	0	0.00	30.60	3	20,402	0.01%
2020/09/30	0	0.00	2	30.50	30.50	-2	21,056	-0.01%
2020/09/29	3	30.50	1	30.50	30.40	2	21,714	0.01%
2020/09/28	24	30.71	17.1	30.71	30.65	6.9	22,459	0.03%
2020/09/25	19	30.13	29.5	30.17	30.50	-10.5	22,848	-0.05%
2020/09/24	23	29.96	22	30.03	29.90	1	23,350	0.00%
2020/09/23	30	29.78	20	29.80	29.75	10	23,442	0.04%
2020/09/22	22	30.12	10	30.14	30.15	12	23,641	0.05%
2020/09/21	58	30.79	25	30.68	30.50	33	23,774	0.14%
2020/09/18	23	31.03	4	30.90	31.30	19	23,915	0.08%
2020/09/17	9	30.96	8	30.97	30.95	1	24,212	0.00%
2020/09/16	62	31.42	16	31.45	31.35	46	24,334	0.19%
2020/09/15	18	31.46	15	31.50	31.55	3	24,501	0.01%
2020/09/14	6	30.92	3.3	31.05	31.00	2.7	24,573	0.01%
2020/09/11	6	30.56	353	30.56	30.55	-347	24,651	-1.41%	大賣/鉅額交易
2020/09/10	30	30.90	33	30.86	30.80	-3	24,819	-0.01%
2020/09/09	23	30.87	22	30.94	31.20	1	24,847	0.00%
2020/09/08	12	31.38	6	31.52	31.25	6	24,910	0.02%
2020/09/07	22	31.11	55	31.22	31.40	-33	25,052	-0.13%
2020/09/04	64	30.40	10	30.76	31.15	54	25,386	0.21%
2020/09/03	17	31.15	21	31.24	30.95	-4	25,410	-0.02%
2020/09/02	71	30.94	7	30.99	31.00	64	25,443	0.25%
2020/09/01	79	30.95	6.5	30.98	31.05	72.5	25,904	0.28%
2020/08/31	40.3	31.44	9	31.49	31.20	31.3	26,062	0.12%
2020/08/28	14	31.30	13	31.41	31.50	1	26,190	0.00%
2020/08/27	20	31.52	14	31.59	31.45	6	26,469	0.02%
2020/08/26	70	31.19	14	31.15	31.20	56	26,542	0.21%
2020/08/25	28	31.35	13	31.37	31.40	15	26,703	0.06%
2020/08/24	107	31.03	17	31.08	31.20	90	26,925	0.33%	大買/
2020/08/21	118	31.91	47	31.85	31.75	71	26,990	0.26%	大買/
2020/08/20	106	31.77	71	31.65	31.45	35	27,007	0.13%	大買/
2020/08/19	106	33.56	154	33.35	32.95	-48	26,698	-0.18%	大買/大賣/
2020/08/18	145	34.60	24	34.46	34.45	121	26,324	0.46%	大買/鉅額交易
2020/08/17	24	36.12	59	36.16	36.10	-35	25,978	-0.13%
2020/08/14	15	35.76	18	35.91	35.80	-3	26,415	-0.01%
2020/08/13	21	35.33	50	35.81	35.50	-29	26,689	-0.11%
2020/08/12	28	35.61	17	35.72	35.80	11	27,090	0.04%
2020/08/11	49	35.73	14	35.72	35.65	35	27,517	0.13%
2020/08/10	26	35.75	124.5	35.83	35.60	-98.5	27,336	-0.36%	大賣/
2020/08/07	40	34.45	16	34.55	34.45	24	26,705	0.09%
2020/08/06	33	35.47	17	35.37	35.05	16	26,470	0.06%
2020/08/05	105	35.72	5	35.78	35.70	100	26,228	0.38%	大買/
2020/08/04	39	35.52	9	35.38	35.30	30	25,837	0.12%
2020/08/03	6	35.36	4	35.45	35.45	2	25,591	0.01%
2020/07/31	40	35.32	15	35.39	35.50	25	25,546	0.10%
2020/07/30	29	35.08	28.1	35.16	35.40	0.9	25,524	0.00%
2020/07/29	71	34.95	34	34.95	34.85	37	25,463	0.15%
2020/07/28	43	35.43	61.5	35.27	34.80	-18.5	25,424	-0.07%
2020/07/27	74	35.84	35	35.98	35.50	39	25,129	0.16%
2020/07/24	185	37.01	115	36.74	36.75	70	24,616	0.28%	大買/大賣/
2020/07/23	50	36.09	34	36.02	36.45	16	23,603	0.07%
2020/07/22	26	35.44	11	35.40	35.40	15	23,364	0.06%
2020/07/21	50	35.37	38	35.31	35.45	12	23,312	0.05%
2020/07/20	41	35.20	14	35.27	35.20	27	23,054	0.12%
2020/07/17	39	34.84	11	35.15	34.85	28	22,764	0.12%
2020/07/16	60	34.50	19	34.52	34.35	41	22,537	0.18%
2020/07/15	16	34.38	57	34.34	34.10	-41	22,390	-0.18%
2020/07/14	52	35.18	61	35.06	34.75	-9	22,462	-0.04%
2020/07/13	50	36.29	27	36.10	36.20	23	22,342	0.10%
2020/07/10	69	38.73	126	38.92	38.55	-57	21,933	-0.26%	大賣/
2020/07/09	79.1	39.38	94	39.50	39.55	-14.9	21,360	-0.07%
2020/07/08	77	38.83	88	38.83	38.95	-11	20,751	-0.05%
2020/07/07	66	37.59	98	37.66	37.80	-32	20,191	-0.16%
2020/07/06	27	36.59	93	36.71	37.10	-66	19,615	-0.34%
2020/07/03	62	36.03	113.4	36.14	36.20	-51.4	19,391	-0.27%	大賣/
2020/07/02	36	35.07	51.1	35.00	35.40	-15.1	18,865	-0.08%
2020/07/01	77	34.85	122.5	34.93	34.95	-45.5	18,685	-0.24%	大賣/
2020/06/30	27.7	34.00	93.4	34.15	34.35	-65.7	18,284	-0.36%
2020/06/29	66	33.54	17	33.59	33.40	49	18,042	0.27%
2020/06/24	23	33.67	51.1	33.67	33.60	-28.1	17,739	-0.16%
2020/06/23	22	33.09	18	33.20	33.05	4	17,578	0.02%
2020/06/22	28	33.16	48	33.38	33.00	-20	17,549	-0.11%
2020/06/19	4.4	32.95	37	32.99	33.20	-32.6	17,450	-0.19%
2020/06/18	18	32.76	19	32.83	32.75	-1	17,281	-0.01%
2020/06/17	53	32.68	43.1	32.77	32.75	9.9	17,190	0.06%
2020/06/16	11	32.23	20	32.32	32.45	-9	17,090	-0.05%
2020/06/15	18	31.79	7	32.09	31.70	11	17,141	0.06%
2020/06/12	22	31.64	91	31.62	32.00	-69	17,190	-0.40%
2020/06/11	77	32.16	27	32.34	31.80	50	17,165	0.29%
2020/06/10	11	32.61	45	32.73	32.90	-34	16,898	-0.20%
2020/06/09	69	32.76	61	32.72	32.75	8	16,955	0.05%
2020/06/08	147	32.89	150	32.95	33.00	-3	16,831	-0.02%	大買/大賣/
2020/06/05	18	31.96	51	31.83	31.95	-33	16,275	-0.20%
2020/06/04	32	31.53	19	31.45	31.40	13	16,016	0.08%
2020/06/03	35	31.45	64	31.41	31.60	-29	15,811	-0.18%
2020/06/02	29	30.97	53	30.98	31.10	-24	15,566	-0.15%
2020/06/01	24	30.54	36	30.73	30.95	-12	15,282	-0.08%
2020/05/29	105	30.20	8	30.14	30.10	97	14,964	0.65%	大買/
2020/05/28	109.5	30.73	36	30.55	30.50	73.5	14,601	0.50%	大買/
2020/05/27	18	30.97	7	30.90	30.80	11	14,289	0.08%
2020/05/26	63.1	31.28	17	31.27	31.10	46.1	14,077	0.33%
2020/05/25	37	31.00	36	30.87	31.10	1	13,902	0.01%
2020/05/22	35	31.77	71	31.76	31.60	-36	13,677	-0.26%
2020/05/21	116.5	31.71	99	31.83	32.30	17.5	13,382	0.13%	大買/
2020/05/20	142	30.45	50	30.58	30.30	92	12,664	0.73%	大買/
2020/05/19	135.3	31.27	32	31.31	31.05	103.3	12,050	0.86%	大買/鉅額交易
2020/05/18	171	32.58	3	32.08	32.00	168	11,427	1.47%	大買/鉅額交易
2020/05/15	28	35.68	12	35.96	35.55	16	10,824	0.15%
2020/05/14	16	36.21	5	36.62	36.10	11	10,801	0.10%
2020/05/13	19	36.34	7	36.47	36.60	12	10,756	0.11%
2020/05/12	28	36.30	55	36.46	36.20	-27	10,793	-0.25%
2020/05/11	10	36.94	59	36.59	36.45	-49	10,845	-0.45%
2020/05/08	8	36.29	17	36.39	36.35	-9	10,877	-0.08%
2020/05/07	44	36.47	37	36.42	36.35	7	10,842	0.06%
2020/05/06	7	36.06	23	35.99	35.95	-16	10,798	-0.15%
2020/05/05	8	35.25	17	35.86	35.95	-9	10,911	-0.08%
2020/05/04	21	35.09	1	35.20	35.20	20	10,893	0.18%
2020/04/30	57	36.07	17	36.09	36.00	40	10,868	0.37%
2020/04/29	12	35.80	6	35.83	35.75	6	10,992	0.05%
2020/04/28	43	36.04	4	35.93	35.80	39	11,119	0.35%
2020/04/27	19	35.75	36	35.78	36.10	-17	11,323	-0.15%
2020/04/24	21	34.52	35	34.34	35.20	-14	11,175	-0.13%
2020/04/23	33	34.49	6	34.38	34.30	27	11,166	0.24%
2020/04/22	13	33.62	11	33.68	34.35	2	11,144	0.02%
2020/04/21	14	34.21	59	34.18	34.00	-45	11,148	-0.40%
2020/04/20	56	35.42	48	35.55	35.35	8	10,982	0.07%
2020/04/17	92	36.62	23	36.93	35.60	69	10,875	0.63%
2020/04/16	69	35.86	179	35.65	36.35	-110	10,509	-1.05%	大賣/鉅額交易
2020/04/15	61	34.50	39	34.57	34.85	22	10,192	0.22%
2020/04/14	30	33.91	9	33.93	34.15	21	10,156	0.21%
2020/04/13	25	33.51	14	33.61	33.50	11	10,200	0.11%
2020/04/10	47	33.72	24	33.68	33.50	23	10,410	0.22%
2020/04/09	30	33.75	34	33.75	33.50	-4	10,635	-0.04%
2020/04/08	30	32.67	31	32.85	33.05	-1	10,533	-0.01%
2020/04/07	18	30.84	14	31.21	31.65	4	10,277	0.04%
2020/04/06	8	30.15	31	30.21	30.15	-23	10,176	-0.23%
2020/04/01	0	0.00	15	30.12	30.15	-15	10,073	-0.15%
2020/03/31	2	30.10	40	30.05	30.25	-38	10,087	-0.38%
2020/03/30	10	30.35	32	30.09	30.40	-22	9,989	-0.22%
2020/03/27	32	31.55	48	31.85	31.00	-16	10,056	-0.16%
2020/03/26	11	31.53	18	32.05	32.10	-7	9,983	-0.07%
2020/03/25	27	31.60	15	31.38	30.90	12	9,907	0.12%
2020/03/24	9	30.90	31	31.12	30.85	-22	9,732	-0.23%
2020/03/23	15	29.67	3	30.45	29.60	12	9,692	0.12%
2020/03/20	56	31.41	12	30.93	30.70	44	9,722	0.45%
2020/03/19	65	30.18	66	29.97	29.60	-1	9,644	-0.01%
2020/03/18	36	30.45	79	31.09	30.90	-43	9,705	-0.44%
2020/03/17	40	30.56	21	30.37	30.00	19	9,597	0.20%
2020/03/16	70	31.20	31	31.67	30.50	39	9,450	0.41%
2020/03/13	20	28.99	50	29.91	30.40	-30	9,297	-0.32%
2020/03/12	54	31.44	8	31.19	31.10	46	9,202	0.50%
2020/03/11	30	33.63	3	33.90	33.50	27	9,137	0.30%
2020/03/10	4	33.36	8	33.01	33.30	-4	9,178	-0.04%
2020/03/09	16	33.35	5	32.80	32.80	11	9,168	0.12%
2020/03/06	2	34.40	5	34.46	34.00	-3	9,134	-0.03%
2020/03/05	1	34.40	3	34.50	34.25	-2	9,111	-0.02%
2020/03/04	31	33.92	16	33.99	34.05	15	9,176	0.16%
2020/03/03	10	33.80	1	33.60	33.50	9	9,178	0.10%
2020/03/02	2	32.25	16	32.10	32.30	-14	9,200	-0.15%
2020/02/27	7	33.45	5	33.25	32.75	2	9,201	0.02%
2020/02/26	18	33.90	7	33.93	33.80	11	9,170	0.12%
2020/02/25	4	34.35	2	34.48	34.35	2	9,142	0.02%
2020/02/24	2	34.28	0	0.00	35.10	2	9,156	0.02%
2020/02/21	1	34.60	0	0.00	34.40	1	9,200	0.01%
2020/02/20	2	34.70	2	35.00	34.85	0	9,557	0.00%
2020/02/19	3	34.63	81	34.56	34.70	-78	9,645	-0.81%
2020/02/18	23	34.92	20	34.75	34.70	3	9,675	0.03%
2020/02/17	21	35.25	4	35.20	35.40	17	9,815	0.17%
2020/02/14	11	36.09	2	36.03	35.95	9	9,969	0.09%
2020/02/13	30	36.21	13	36.10	36.00	17	10,549	0.16%
2020/02/12	37	35.67	46	35.86	36.00	-9	10,731	-0.08%
2020/02/11	31	34.63	15	35.10	35.60	16	10,648	0.15%
2020/02/10	8	33.94	4	34.09	33.95	4	10,529	0.04%
2020/02/07	20	33.88	9	34.00	33.80	11	10,608	0.10%
2020/02/06	5	34.37	7	34.50	35.10	-2	10,492	-0.02%
2020/02/05	7	33.03	1	33.25	32.75	6	10,355	0.06%
2020/02/04	7	32.48	3	32.75	32.90	4	10,338	0.04%
2020/02/03	4	30.64	14	30.75	32.30	-10	10,360	-0.10%
2020/01/31	23	32.83	12	32.67	32.65	11	10,200	0.11%
2020/01/30	41	33.71	5	33.80	32.85	36	10,424	0.35%
2020/01/20	13	36.36	21	36.40	36.30	-8	10,590	-0.08%
2020/01/17	8	36.71	2	36.80	36.65	6	10,547	0.06%
2020/01/16	2	37.00	2	37.35	37.10	0	10,590	0.00%
2020/01/15	44	37.27	96	36.92	36.90	-52	10,752	-0.48%
2020/01/14	29	37.44	1	37.50	37.50	28	10,769	0.26%
2020/01/13	5	37.25	4	37.30	37.40	1	10,786	0.01%
2020/01/10	3	36.95	0	0.00	36.80	3	10,976	0.03%
2020/01/09	35	37.00	2	36.85	37.00	33	11,227	0.29%
2020/01/08	64	35.95	28	36.00	36.30	36	11,400	0.32%
2020/01/07	30	36.40	12	36.57	36.25	18	11,400	0.16%
2020/01/06	27	36.20	2	36.50	36.05	25	11,460	0.22%
2020/01/03	14	37.46	13	37.50	37.30	1	11,280	0.01%
2020/01/02	23	38.03	17	38.08	38.20	6	11,030	0.05%
2019/12/31	3	37.62	1	37.45	37.55	2	11,150	0.02%
2019/12/30	25	38.06	2	37.55	37.95	23	11,234	0.20%
2019/12/27	6	37.43	3	37.47	37.45	3	11,371	0.03%
2019/12/26	3	37.73	0	0.00	37.45	3	11,462	0.03%
2019/12/25	6	37.80	0	0.00	38.00	6	11,570	0.05%
2019/12/24	9	37.52	10	37.25	37.75	-1	11,861	-0.01%
2019/12/23	5	38.04	10	37.75	37.60	-5	12,333	-0.04%
2019/12/20	22	39.04	4	38.88	38.45	18	12,502	0.14%
2019/12/18	25	38.81	35	38.90	38.85	-10	13,586	-0.07%
2019/12/17	14	38.99	9	38.99	39.00	5	13,771	0.04%
2019/12/16	15	38.49	31	38.69	38.70	-16	13,771	-0.12%
2019/12/13	6	38.19	70	38.24	38.60	-64	13,836	-0.46%
2019/12/12	5	38.07	10	38.20	38.05	-5	13,664	-0.04%
2019/12/11	20	38.19	14	38.24	38.05	6	13,630	0.04%
2019/12/10	11	38.08	26	38.04	38.40	-15	13,640	-0.11%
2019/12/09	13	37.78	5	37.69	37.80	8	13,619	0.06%
2019/12/06	46	37.33	14	37.21	37.20	32	13,560	0.24%
2019/12/05	9	36.57	10	37.01	37.15	-1	13,575	-0.01%
2019/12/04	7	36.03	28	36.10	36.20	-21	13,806	-0.15%
2019/12/03	3	36.02	1	36.10	36.05	2	14,222	0.01%
2019/12/02	7	36.74	131	36.56	36.25	-124	14,240	-0.87%	大賣/鉅額交易
2019/11/29	6	37.03	1	37.40	36.90	5	14,210	0.04%
2019/11/28	0	0.00	10	37.40	37.50	-10	14,317	-0.07%
2019/11/27	8	37.26	1	37.05	37.00	7	14,441	0.05%
2019/11/26	5	37.42	27	37.50	37.20	-22	14,661	-0.15%
2019/11/25	1	37.65	1	37.75	37.70	0	14,768	0.00%
2019/11/22	11	38.03	1	38.15	37.95	10	14,818	0.07%
2019/11/21	23	37.87	12	38.08	38.25	11	14,922	0.07%
2019/11/20	14	37.66	16	37.84	38.00	-2	15,207	-0.01%
2019/11/19	68	38.44	34	38.87	37.65	34	15,557	0.22%
2019/11/18	10	37.91	11	38.14	38.20	-1	15,936	-0.01%
2019/11/15	5	37.59	2	37.95	37.35	3	16,062	0.02%
2019/11/14	28	37.68	12	38.24	37.50	16	16,318	0.10%
2019/11/13	180	38.70	1	38.65	38.80	179	16,865	1.06%	大買/鉅額交易
2019/11/12	12	38.78	83	38.75	39.50	-71	17,485	-0.41%
2019/11/11	53	37.50	133	38.29	36.85	-80	16,978	-0.47%	大賣/
2019/11/08	9	37.62	15	37.43	37.45	-6	16,791	-0.04%
2019/11/07	14	36.83	3.5	36.76	36.75	10.5	16,789	0.06%
2019/11/06	22	37.09	12	37.01	37.30	10	16,837	0.06%
2019/11/05	8	37.71	3	37.80	37.85	5	16,930	0.03%
2019/11/04	8	37.63	27	38.17	37.90	-19	17,168	-0.11%
2019/11/01	10	37.82	2	37.60	37.80	8	17,280	0.05%
2019/10/31	4.5	37.82	6	38.08	38.25	-1.5	17,397	-0.01%
2019/10/30	23	37.79	7	37.90	38.00	16	17,576	0.09%
2019/10/29	81	38.43	29	38.69	37.90	52	17,646	0.29%
2019/10/28	27	37.87	174	37.91	38.10	-147	17,391	-0.85%	大賣/鉅額交易
2019/10/25	6	36.26	4	36.55	36.20	2	17,001	0.01%
2019/10/24	4	36.48	3	36.65	36.75	1	16,973	0.01%
2019/10/23	5	36.43	27	36.46	36.30	-22	17,048	-0.13%
2019/10/22	1	36.00	7	36.06	35.70	-6	16,958	-0.04%
2019/10/21	11	35.55	3	35.55	35.70	8	17,171	0.05%
2019/10/18	19	35.93	24	36.32	35.80	-5	17,487	-0.03%
2019/10/17	38	36.06	12	36.69	35.70	26	17,711	0.15%
2019/10/16	15	35.95	22	36.45	36.45	-7	17,690	-0.04%
2019/10/15	10	36.14	12	36.10	36.05	-2	17,822	-0.01%
2019/10/14	32	36.18	51	36.07	36.00	-19	17,904	-0.11%
2019/10/09	22	34.90	8	34.97	35.00	14	17,923	0.08%
2019/10/08	12	35.65	6	35.73	35.60	6	18,266	0.03%
2019/10/07	36	35.71	31	36.05	35.65	5	18,426	0.03%
2019/10/04	27	34.95	42	34.68	34.95	-15	18,279	-0.08%
2019/10/03	23	34.48	2	34.60	34.55	21	18,240	0.12%
2019/10/02	14	34.79	10	35.07	35.20	4	18,176	0.02%
2019/10/01	14	34.81	1	34.75	34.85	13	18,323	0.07%
2019/09/27	7	34.87	9	35.01	34.85	-2	18,449	-0.01%
2019/09/26	122	36.36	29	35.98	35.00	93	18,336	0.51%	大買/
2019/09/25	38	37.19	46	37.54	37.70	-8	17,903	-0.04%
2019/09/24	104	37.55	116	37.66	37.45	-12	18,028	-0.07%	大買/大賣/
2019/09/23	88	35.93	311	36.39	36.60	-223	17,593	-1.27%	大賣/鉅額交易
2019/09/20	4	34.41	27	34.73	35.00	-23	17,135	-0.13%
2019/09/19	12	34.03	60	34.15	34.25	-48	17,025	-0.28%
2019/09/18	14	33.93	7	33.97	34.05	7	17,030	0.04%
2019/09/17	26	33.81	31	33.70	33.65	-5	16,922	-0.03%
2019/09/16	6	34.56	3	34.50	34.40	3	16,873	0.02%
2019/09/12	9	34.58	36	34.68	34.85	-27	16,840	-0.16%
2019/09/11	8	34.00	6	33.98	34.10	2	16,860	0.01%
2019/09/10	20	34.22	1	34.00	34.00	19	16,857	0.11%
2019/09/09	18	34.79	14	34.89	34.70	4	16,808	0.02%
2019/09/06	23	34.63	39	35.05	34.95	-16	16,752	-0.10%
2019/09/05	124	35.22	52	35.30	34.60	72	16,516	0.44%	大買/
2019/09/04	13	34.33	4	34.30	34.35	9	16,059	0.06%
2019/09/03	25	34.36	5	34.35	34.40	20	15,964	0.13%
2019/09/02	31	34.60	19	35.08	34.80	12	15,938	0.08%
2019/08/30	22	34.60	3	34.52	34.15	19	15,777	0.12%
2019/08/29	99	34.53	39	34.81	34.50	60	15,681	0.38%
2019/08/28	39	34.12	6	34.26	34.20	33	15,524	0.21%
2019/08/27	15	33.90	11	34.10	33.40	4	15,357	0.03%
2019/08/26	3	33.35	6	33.48	33.40	-3	15,292	-0.02%
2019/08/23	57	34.67	11	34.70	34.05	46	15,210	0.30%
2019/08/22	64	34.38	165	34.74	34.70	-101	14,918	-0.68%	大賣/鉅額交易
2019/08/21	122	34.08	104	34.55	33.95	18	14,579	0.12%	大買/大賣/
2019/08/20	7	33.74	5	33.79	33.45	2	13,834	0.01%
2019/08/19	49	33.74	9	34.01	33.80	40	13,679	0.29%
2019/08/16	63	34.39	55	34.71	34.25	8	13,490	0.06%
2019/08/15	149	32.69	182	32.81	33.25	-33	12,755	-0.26%	大買/大賣/
2019/08/14	36	31.95	3	31.52	31.10	33	12,074	0.27%
2019/08/13	19	31.61	2	31.80	31.55	17	12,232	0.14%
2019/08/12	0	0.00	5	32.07	32.15	-5	12,508	-0.04%
2019/08/08	2	31.65	0	0.00	31.70	2	12,573	0.02%
2019/08/07	22	31.94	13	32.15	31.75	9	12,670	0.07%
2019/08/06	21	31.38	21	31.69	32.10	0	12,606	0.00%
2019/08/05	5	30.96	7.2	31.21	30.90	-2.2	12,379	-0.02%
2019/08/02	5	31.38	17	31.47	31.25	-12	12,374	-0.10%
2019/08/01	7	33.00	42	33.11	32.90	-35	12,266	-0.29%
2019/07/31	9	32.11	5	32.22	32.55	4	12,048	0.03%
2019/07/30	1	31.90	9	32.27	32.45	-8	12,063	-0.07%
2019/07/29	3	32.80	0	0.00	32.00	3	12,036	0.02%
2019/07/26	2	32.53	15	32.57	32.50	-13	11,949	-0.11%
2019/07/25	3	32.62	0	0.00	32.45	3	11,915	0.03%
2019/07/24	31	32.10	17	32.23	32.05	14	11,787	0.12%
2019/07/23	28	32.38	10	32.00	32.40	18	11,819	0.15%
2019/07/22	13	32.08	27	31.90	32.30	-14	11,553	-0.12%
2019/07/19	7	30.86	12	31.33	30.45	-5	11,202	-0.04%
2019/07/18	35	30.60	7	31.00	30.30	28	10,856	0.26%
2019/07/17	47	32.41	10	32.18	32.55	37	10,849	0.34%
2019/07/16	13	31.39	0	0.00	31.40	13	10,901	0.12%
2019/07/15	8	31.46	58	31.40	31.50	-50	10,763	-0.46%
2019/07/12	13	31.21	52	31.07	31.10	-39	10,829	-0.36%
2019/07/11	26	29.83	92	29.95	30.00	-66	10,898	-0.61%
2019/07/10	3	29.40	6	29.40	29.40	-3	11,089	-0.03%
2019/07/09	20	29.25	0	0.00	29.20	20	11,207	0.18%
2019/07/08	54	29.22	7	29.33	29.25	47	11,282	0.42%
2019/07/05	61	29.19	53	29.56	29.30	8	11,329	0.07%
2019/07/04	22	28.92	55	28.78	29.00	-33	11,401	-0.29%
2019/07/03	60	28.40	1	28.10	28.00	59	11,179	0.53%
2019/07/02	59	28.99	16	28.92	28.95	43	11,186	0.38%
2019/07/01	1	28.90	16	28.32	29.00	-15	11,252	-0.13%
2019/06/28	3	26.78	0	0.00	26.80	3	11,069	0.03%
2019/06/27	8	26.91	5	26.66	26.80	3	11,068	0.03%
2019/06/26	6	26.12	1	25.95	26.15	5	11,062	0.05%
2019/06/25	21	27.01	5	27.06	26.30	16	10,916	0.15%
2019/06/24	1	26.50	9	26.46	26.60	-8	10,779	-0.07%
2019/06/21	2	26.30	0	0.00	26.00	2	10,780	0.02%
2019/06/20	1.2	26.29	0	0.00	26.30	1.2	10,744	0.01%
2019/06/19	2	26.20	16	26.17	26.25	-14	10,880	-0.13%
2019/06/18	0	0.00	2	25.58	25.70	-2	10,811	-0.02%
2019/06/17	5	25.11	0	0.00	24.95	5	10,866	0.05%
2019/06/14	23	25.42	3	25.90	25.20	20	11,105	0.18%
2019/06/13	5	25.67	12	25.50	25.50	-7	11,657	-0.06%
2019/06/12	1	26.30	33	26.49	26.30	-32	11,704	-0.27%
2019/06/11	0	0.00	1	26.25	26.30	-1	11,806	-0.01%
2019/06/10	20	26.13	6	26.20	26.15	14	11,865	0.12%
2019/06/06	2	26.20	0	0.00	26.00	2	11,945	0.02%
2019/06/05	8	26.08	0	0.00	25.80	8	11,945	0.07%
2019/06/04	18	26.71	16	27.02	26.00	2	11,902	0.02%
2019/06/03	15	26.76	15	26.60	26.90	0	11,834	0.00%
2019/05/31	0	0.00	2	25.95	26.30	-2	11,861	-0.02%
2019/05/30	6	25.63	6	25.88	25.70	0	11,933	0.00%
2019/05/29	8	25.31	10	25.17	25.60	-2	12,024	-0.02%
2019/05/28	2	24.60	5	25.80	24.60	-3	12,072	-0.02%
2019/05/27	2	25.60	1	25.60	25.50	1	12,110	0.01%
2019/05/24	0	0.00	10	25.90	25.40	-10	12,430	-0.08%
2019/05/23	11	25.31	0	0.00	25.40	11	12,931	0.09%
2019/05/22	3	26.75	14	26.81	26.55	-11	13,168	-0.08%
2019/05/21	14	26.03	1	26.15	26.40	13	13,306	0.10%
2019/05/20	12	27.01	5	26.37	27.00	7	13,144	0.05%
2019/05/17	19	28.09	10	28.08	26.65	9	12,865	0.07%
2019/05/16	2	29.65	6	29.93	29.40	-4	12,515	-0.03%
2019/05/15	4	28.98	10	29.54	29.85	-6	12,375	-0.05%
2019/05/14	0	0.00	12	27.63	28.55	-12	12,167	-0.10%
2019/05/13	14	28.44	0	0.00	28.40	14	12,080	0.12%
2019/05/10	16	29.32	6	28.71	28.80	10	12,049	0.08%
2019/05/09	2	29.30	4	29.06	29.00	-2	11,880	-0.02%
2019/05/08	1	29.45	2	29.38	29.45	-1	11,866	-0.01%
2019/05/07	13	29.50	16	29.46	29.25	-3	11,874	-0.03%
2019/05/06	28	28.58	29	28.83	28.95	-1	11,868	-0.01%
2019/05/03	1	28.60	2	28.63	28.65	-1	11,814	-0.01%
2019/04/30	3	28.53	0	0.00	28.60	3	12,469	0.02%
2019/04/29	5	28.54	1	28.90	29.00	4	12,409	0.03%
2019/04/26	2	28.53	7	28.60	28.50	-5	12,299	-0.04%
2019/04/25	6	28.32	1	28.80	28.50	5	12,298	0.04%
2019/04/24	1	28.70	1	28.45	28.70	0	12,336	0.00%
2019/04/23	27	28.98	26	29.21	28.55	1	12,265	0.01%
2019/04/22	14	28.96	21	29.75	30.10	-7	12,018	-0.06%
2019/04/19	6	28.61	1	28.75	28.30	5	11,585	0.04%
2019/04/18	5	28.49	26	28.59	28.50	-21	11,590	-0.18%
2019/04/17	26	28.46	9	28.64	28.55	17	11,317	0.15%
2019/04/16	15	29.18	27	29.44	29.10	-12	10,815	-0.11%
2019/04/15	1	28.55	1	28.50	28.55	0	10,448	0.00%
2019/04/12	13	28.01	13	28.27	28.35	0	10,449	0.00%
2019/04/11	4	28.00	33	28.29	28.25	-29	10,381	-0.28%
2019/04/10	44	28.19	14	28.11	27.95	30	10,240	0.29%
2019/04/09	0	0.00	1	27.85	27.75	-1	9,978	-0.01%
2019/04/08	14	27.63	1	27.70	27.75	13	10,087	0.13%
2019/04/03	10	27.63	19	27.55	27.50	-9	9,968	-0.09%
2019/04/02	7	27.48	9	27.38	27.05	-2	9,794	-0.02%
2019/04/01	1	26.45	3	26.48	26.70	-2	9,599	-0.02%
2019/03/29	1	26.65	13	26.32	26.25	-12	9,458	-0.13%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/27	0	0.00	1	25.90	25.90	-1	9,622	-0.01%
2019/03/26	1	25.65	1	25.95	25.70	0	9,791	0.00%
2019/03/25	2	25.23	6	25.43	25.70	-4	9,958	-0.04%
2019/03/22	8	25.30	6	25.30	25.35	2	10,090	0.02%
2019/03/21	3	26.10	1	26.10	26.05	2	10,567	0.02%
2019/03/20	2	25.95	0	0.00	26.10	2	11,000	0.02%
2019/03/19	21	26.29	9	26.07	26.00	12	11,331	0.11%
2019/03/18	38	26.37	102	26.15	26.70	-64	11,195	-0.57%	大賣/
2019/03/15	11	24.29	6	24.42	24.55	5	10,723	0.05%
2019/03/14	25	24.60	10	24.30	24.40	15	10,862	0.14%
2019/03/13	12	24.83	0	0.00	24.95	12	10,759	0.11%
2019/03/12	1	24.80	7	24.92	24.65	-6	10,759	-0.06%
2019/03/11	1	24.55	14	24.52	24.50	-13	10,705	-0.12%
2019/03/08	17	24.76	1	24.60	24.60	16	10,717	0.15%
2019/03/07	30	24.93	0	0.00	24.70	30	10,739	0.28%
2019/03/06	1	25.20	0	0.00	25.15	1	10,681	0.01%
2019/03/05	1	25.40	0	0.00	25.40	1	10,608	0.01%
2019/03/04	20	25.00	19	25.71	25.85	1	10,499	0.01%
2019/02/27	11	25.50	13	25.48	25.25	-2	10,375	-0.02%
2019/02/26	14	25.87	8	25.95	26.10	6	10,256	0.06%
2019/02/25	30	25.85	39	25.73	25.60	-9	10,126	-0.09%
2019/02/22	23	25.50	46	25.74	25.75	-23	9,796	-0.23%
2019/02/21	32	24.63	24	24.51	24.80	8	9,219	0.09%
2019/02/20	7	23.67	31	23.67	23.70	-24	8,846	-0.27%
2019/02/19	2	22.90	2	23.00	23.10	0	8,715	0.00%
2019/02/15	20	22.99	5	23.45	22.90	15	8,825	0.17%
2019/02/13	8	23.52	0	0.00	23.35	8	8,825	0.09%
2019/02/12	5	23.35	14	23.30	23.40	-9	8,848	-0.10%
2019/01/29	3	23.30	0	0.00	23.30	3	8,889	0.03%
2019/01/28	7	23.40	4	23.51	23.50	3	8,813	0.03%
2019/01/25	4	23.38	0	0.00	23.40	4	8,727	0.05%
2019/01/24	2	23.58	8	23.63	23.55	-6	8,546	-0.07%
2019/01/23	7	23.42	24	23.77	23.90	-17	8,461	-0.20%
2019/01/22	16	23.12	82	23.10	23.05	-66	8,136	-0.81%
2019/01/21	5	22.05	10	22.18	22.00	-5	7,820	-0.06%
2019/01/18	5	22.05	5	22.35	22.10	0	7,824	0.00%
2019/01/17	0	0.00	1	22.00	22.05	-1	7,823	-0.01%
2019/01/16	10	21.83	11	21.98	21.80	-1	7,769	-0.01%
2019/01/14	1	21.55	0	0.00	21.40	1	7,619	0.01%
2019/01/08	0	0.00	12	21.79	21.80	-12	7,481	-0.16%
2019/01/07	6	21.78	8	21.85	21.60	-2	7,469	-0.03%
2019/01/04	20	21.25	22	21.69	21.35	-2	7,406	-0.03%
2019/01/03	15	22.77	9	22.94	22.40	6	7,321	0.08%
2019/01/02	5	23.12	1	23.15	23.05	4	7,348	0.05%
2018/12/28	0	0.00	40	23.01	23.25	-40	7,302	-0.55%
2018/12/27	40	22.92	19.3	22.92	22.70	20.8	7,251	0.29%
2018/12/26	1	24.05	6	23.68	23.50	-5	7,093	-0.07%
2018/12/25	7	23.38	23	23.67	23.85	-16	7,074	-0.23%
2018/12/24	0	0.00	14	23.51	23.65	-14	7,003	-0.20%
2018/12/22	7	23.60	1	23.75	23.50	6	6,934	0.09%
2018/12/21	10	23.13	31	23.50	23.60	-21	6,875	-0.31%
2018/12/20	14	22.83	83	23.20	23.30	-69	6,700	-1.03%
2018/12/19	2	22.40	2	22.60	23.00	0	6,497	0.00%
2018/12/18	6	22.05	6	22.54	22.30	0	6,318	0.00%
2018/12/17	52	22.15	56	22.18	22.20	-4	6,070	-0.07%
2018/12/14	27	22.43	14	22.85	21.50	13	5,855	0.22%
2018/12/13	12	22.63	14	22.39	23.05	-2	5,186	-0.04%
2018/12/12	16	21.49	21	21.22	21.60	-5	4,676	-0.11%
2018/12/11	5	21.15	1	21.30	21.90	4	4,210	0.10%
2018/12/10	8	21.68	7	21.75	21.50	1	4,088	0.02%
2018/12/07	46	21.55	36	21.86	21.95	10	3,947	0.25%
2018/12/06	5	20.85	0	0.00	20.80	5	3,704	0.13%
2018/12/05	6	21.10	5	20.80	21.05	1	3,775	0.03%
2018/12/03	1	21.25	1	21.45	21.50	0	3,834	0.00%
2018/11/30	0	0.00	1	20.80	21.00	-1	3,787	-0.03%
2018/11/29	5	20.80	0	0.00	20.75	5	3,725	0.13%
2018/11/28	38	20.81	0	0.00	20.80	38	3,714	1.02%
2018/11/27	14	20.75	0	0.00	20.80	14	3,726	0.38%
2018/11/23	4	20.33	0	0.00	20.25	4	3,714	0.11%
2018/11/22	5	20.50	0	0.00	20.60	5	3,718	0.13%
2018/11/21	8	20.55	20	20.55	20.50	-12	3,762	-0.32%
2018/11/20	9	20.58	0	0.00	20.70	9	3,782	0.24%
2018/11/16	11	20.60	4	20.64	20.80	7	3,841	0.18%
2018/11/15	18	20.65	8	20.51	20.70	10	3,826	0.26%
2018/11/14	0	0.00	4	19.86	20.05	-4	3,746	-0.11%
2018/11/13	0	0.00	1	19.50	19.45	-1	3,808	-0.03%
2018/11/12	1	18.95	0	0.00	19.05	1	3,851	0.03%
2018/11/09	0	0.00	10	19.30	19.00	-10	3,983	-0.25%
2018/11/08	15	19.69	7	19.83	19.85	8	4,018	0.20%
2018/11/07	20	19.18	5	19.17	19.50	15	4,040	0.37%
2018/11/05	11	18.05	0	0.00	18.05	11	4,264	0.26%
2018/11/01	30	18.15	0	0.00	18.05	30	4,578	0.66%
2018/10/29	2	17.15	1	17.75	17.80	1	4,650	0.02%
2018/10/25	1	17.85	0	0.00	18.20	1	4,545	0.02%
2018/10/24	5	18.75	0	0.00	18.75	5	4,510	0.11%
2018/10/16	1	19.00	0	0.00	19.10	1	4,585	0.02%
2018/10/12	1	18.95	0	0.00	19.00	1	4,625	0.02%
2018/10/11	2	18.63	3	18.75	19.05	-1	4,654	-0.02%
2018/10/09	3	19.87	0	0.00	19.65	3	4,572	0.07%
2018/10/04	2	21.20	2	21.05	20.90	0	4,515	0.00%
2018/10/03	5.3	20.95	4	20.90	21.05	1.3	4,510	0.03%
2018/10/02	5	20.50	0	0.00	20.60	5	4,443	0.11%
2018/09/28	4	20.45	0	0.00	20.40	4	4,433	0.09%
2018/09/27	1	20.30	0	0.00	20.10	1	4,445	0.02%
2018/09/17	1	21.00	2	20.95	20.80	-1	4,558	-0.02%
2018/09/14	1	21.00	2	20.90	20.75	-1	4,583	-0.02%
2018/09/13	4	20.13	0	0.00	20.55	4	4,568	0.09%
2018/09/10	10	20.01	0	0.00	19.95	10	4,478	0.22%
2018/09/07	1	21.00	3	21.15	21.05	-2	4,365	-0.05%
2018/09/06	1	21.30	0	0.00	21.20	1	4,330	0.02%
2018/09/05	2	21.40	0	0.00	21.35	2	4,319	0.05%
2018/09/04	0	0.00	3	21.60	21.40	-3	4,332	-0.07%
2018/09/03	9	21.69	0	0.00	21.50	9	4,321	0.21%
2018/08/30	10	22.00	2	22.15	21.90	8	4,350	0.18%
2018/08/28	11	22.00	1	22.25	22.00	10	4,364	0.23%
2018/08/27	3	21.50	4	21.86	21.95	-1	4,316	-0.02%
2018/08/24	10	21.45	0	0.00	21.35	10	4,301	0.23%
2018/08/23	3	21.40	1	21.75	21.40	2	4,383	0.05%
2018/08/22	4	21.76	1	21.90	21.80	3	4,414	0.07%
2018/08/21	1	21.45	0	0.00	21.20	1	4,402	0.02%
2018/08/16	1	21.40	0	0.00	21.60	1	4,264	0.02%
2018/08/15	1	22.25	1	22.20	22.15	0	4,119	0.00%
2018/08/14	3	22.40	2	22.25	22.40	1	4,053	0.02%
2018/08/13	9	22.39	0	0.00	22.80	9	3,968	0.23%
2018/08/10	12	23.78	5	23.90	23.05	7	3,898	0.18%
2018/08/09	13	24.80	0	0.00	24.20	13	3,707	0.35%
2018/08/08	2	26.25	0	0.00	26.15	2	3,409	0.06%
2018/08/06	10	26.15	0	0.00	26.05	10	3,429	0.29%
2018/08/03	5	26.03	0	0.00	26.15	5	3,408	0.15%
2018/07/27	0	0.00	1	26.65	26.65	-1	3,549	-0.03%
2018/07/26	6	27.21	4	27.19	27.25	2	3,492	0.06%
2018/07/25	0	0.00	1	26.70	26.75	-1	3,438	-0.03%
2018/07/23	1	26.65	1	26.60	26.65	0	3,502	0.00%
2018/07/20	1	26.35	0	0.00	26.75	1	3,636	0.03%
2018/07/18	1	26.25	0	0.00	26.30	1	3,732	0.03%
2018/07/16	5	27.80	0	0.00	27.70	5	3,654	0.14%
2018/06/26	2	27.73	4	27.83	27.70	-2	3,702	-0.05%
2018/06/25	22	28.20	0	0.00	28.15	22	3,721	0.59%
2018/06/20	0	0.00	24	28.52	28.55	-24	3,897	-0.62%
2018/06/15	0	0.00	2	28.83	28.55	-2	3,927	-0.05%
2018/06/13	12	28.60	0	0.00	28.50	12	4,121	0.29%
2018/06/08	1	29.15	0	0.00	29.00	1	4,639	0.02%
2018/06/07	1	29.15	1	29.10	29.10	0	4,680	0.00%
2018/06/04	1	28.65	0	0.00	28.65	1	4,811	0.02%
2018/05/31	3	28.57	0	0.00	28.10	3	4,816	0.06%
2018/05/29	0	0.00	1	28.50	28.55	-1	4,785	-0.02%
2018/05/25	0	0.00	20	28.25	28.30	-20	4,914	-0.41%
2018/05/23	20	28.05	1	28.00	28.05	19	4,979	0.38%
2018/05/18	1	27.90	0	0.00	27.80	1	5,009	0.02%
2018/05/17	1	28.20	0	0.00	28.10	1	4,997	0.02%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	9	27.93	1	27.85	27.85	8	4,996	0.16%
2018/05/04	1	29.00	0	0.00	28.85	1	4,903	0.02%
2018/04/30	1	29.10	1	28.80	29.40	0	5,016	0.00%
2018/04/25	3	29.68	2	29.40	29.40	1	4,939	0.02%
2018/04/24	1	30.60	0	0.00	30.50	1	4,883	0.02%
2018/04/23	1	30.30	0	0.00	30.55	1	4,823	0.02%
2018/04/18	2	30.20	0	0.00	30.20	2	4,881	0.04%
2018/04/10	0	0.00	1	30.60	30.65	-1	4,827	-0.02%
2018/04/02	0	0.00	4	30.59	30.60	-4	5,011	-0.08%
2018/03/30	4	30.35	1	30.25	30.25	3	5,004	0.06%
2018/03/29	1	30.40	1	30.20	30.25	0	4,960	0.00%
2018/03/27	0	0.00	8	30.94	31.20	-8	4,778	-0.17%
2018/03/26	5	30.20	0	0.00	30.35	5	4,645	0.11%
2018/03/23	0	0.00	3	30.00	30.65	-3	4,667	-0.06%
2018/03/22	0	0.00	4	31.05	30.90	-4	4,607	-0.09%
2018/03/21	3	30.80	0	0.00	30.80	3	4,578	0.07%
2018/03/19	0	0.00	1	30.60	31.00	-1	4,544	-0.02%
2018/03/16	2	29.98	0	0.00	31.20	2	4,347	0.05%
2018/03/15	48	30.66	0	0.00	30.20	48	4,152	1.16%
2018/03/14	2	32.65	0	0.00	32.60	2	3,838	0.05%
2018/03/13	15	33.20	0	0.00	32.75	15	3,838	0.39%
2018/03/12	0	0.00	9	32.86	32.95	-9	3,913	-0.23%
2018/03/08	0	0.00	1	32.00	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	1	31.55	31.60	-1	3,816	-0.03%
2018/03/05	1	31.75	1	30.90	30.90	0	3,856	0.00%
2018/02/27	1	31.90	1	31.65	31.50	0	3,780	0.00%
2018/02/26	0	0.00	2	31.65	31.90	-2	3,662	-0.05%
2018/02/22	1	30.70	0	0.00	30.40	1	3,589	0.03%
2018/02/09	2	30.10	2	29.15	30.00	0	3,876	0.00%
2018/02/07	2	30.00	2	30.55	30.00	0	3,894	0.00%
2018/02/06	3	30.12	0	0.00	30.45	3	3,866	0.08%
2018/02/02	1	30.30	0	0.00	30.20	1	3,793	0.03%
2018/02/01	0	0.00	1	30.15	30.30	-1	3,846	-0.03%
2018/01/31	1	29.90	1	30.05	30.15	0	3,923	0.00%
2018/01/25	5	30.65	0	0.00	30.45	5	4,141	0.12%
2018/01/24	2	30.80	1	30.70	31.00	1	4,133	0.02%
2018/01/19	1	31.60	0	0.00	31.35	1	4,200	0.02%
2018/01/18	0	0.00	4	31.58	31.50	-4	4,300	-0.09%
2018/01/15	23	30.90	1	31.05	31.00	22	4,681	0.47%
2018/01/04	0	0.00	6	30.30	30.85	-6	5,084	-0.12%
2018/01/03	0	0.00	10	30.30	30.45	-10	5,089	-0.20%