京元電子 (2449)-元大-頭份券商分點個股進出

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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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	24.5	98.63	16	99.49	99.00	8.5	18,359	0.05%
2024/04/18	10	102.00	2	102.50	102.00	8	18,642	0.04%
2024/04/17	9	102.44	10.6	102.77	102.50	-1.6	19,002	-0.01%
2024/04/16	17.2	101.14	15.2	100.33	99.70	2	18,977	0.01%
2024/04/15	8.2	104.65	23	104.85	104.50	-14.8	18,757	-0.08%
2024/04/12	4.4	107.91	8	107.56	107.00	-3.6	18,752	-0.02%
2024/04/11	7	104.79	5	106.50	106.00	2	18,679	0.01%
2024/04/10	8	107.13	5	106.70	106.00	3	18,704	0.02%
2024/04/09	2.3	105.30	1	107.00	106.50	1.3	18,632	0.01%
2024/04/08	2.3	106.52	0	0.00	106.50	2.3	18,549	0.01%
2024/04/03	11.3	106.49	23	106.76	106.50	-11.7	18,464	-0.06%
2024/04/02	7.7	106.77	3	107.17	107.00	4.7	18,465	0.03%
2024/04/01	9	103.34	1	104.00	103.00	8	18,429	0.04%
2024/03/29	2.2	105.06	11	105.00	105.50	-8.8	18,408	-0.05%
2024/03/28	14.6	106.57	11	106.50	106.00	3.6	18,439	0.02%
2024/03/27	9.3	106.50	2	106.50	106.00	7.3	18,424	0.04%
2024/03/26	7.3	105.90	14	106.79	105.50	-6.7	18,444	-0.04%
2024/03/25	25.4	109.87	3	108.83	108.50	22.4	18,375	0.12%
2024/03/22	109	112.34	136	111.95	109.50	-27	18,301	-0.15%	大買/大賣/
2024/03/21	24.1	107.51	8.2	107.74	108.50	15.9	17,838	0.09%
2024/03/20	26	109.17	8	111.56	107.50	18	17,869	0.10%
2024/03/19	24.3	109.16	3	110.00	109.00	21.3	17,930	0.12%
2024/03/18	45	110.07	13	109.96	111.00	32	17,904	0.18%
2024/03/15	3.4	105.97	3.5	106.07	107.50	-0.1	17,491	0.00%
2024/03/14	5.5	104.97	6	104.25	104.50	-0.5	17,355	0.00%
2024/03/13	9.1	107.66	13.1	107.11	108.50	-4	17,333	-0.02%
2024/03/12	15	108.93	9.1	109.93	109.50	5.9	17,126	0.03%
2024/03/11	11.1	107.23	11.5	108.87	108.00	-0.4	17,118	0.00%
2024/03/08	155.1	117.48	125.3	112.55	111.00	29.8	16,932	0.18%	大買/大賣/
2024/03/07	54.5	112.29	85.8	114.94	116.50	-31.3	15,908	-0.20%
2024/03/06	31.6	100.07	95.4	103.29	106.00	-63.7	15,100	-0.42%
2024/03/05	34.3	95.92	40.1	96.92	97.40	-5.8	14,648	-0.04%
2024/03/04	5.4	94.91	61.5	93.43	96.00	-56.1	14,373	-0.39%
2024/03/01	20.3	91.06	12.3	91.21	89.50	8	14,081	0.06%
2024/02/29	20	88.69	6	89.03	88.80	14	13,941	0.10%
2024/02/27	28	89.56	19	89.96	89.50	9	13,798	0.07%
2024/02/26	35.5	90.70	10.5	90.17	89.50	25	13,672	0.18%
2024/02/23	43.7	97.36	72.9	96.59	94.80	-29.2	13,380	-0.22%
2024/02/22	13.2	91.85	26.7	92.27	93.50	-13.5	12,613	-0.11%
2024/02/21	3.5	87.64	4.6	87.35	87.50	-1.1	12,220	-0.01%
2024/02/20	5	86.90	7	87.04	87.50	-2	12,236	-0.02%
2024/02/19	6.1	88.28	4.3	88.22	87.70	1.7	12,184	0.01%
2024/02/16	25.3	89.47	60.6	89.72	90.00	-35.3	12,467	-0.28%
2024/02/15	3.2	85.20	15.1	85.52	85.40	-11.9	12,308	-0.10%
2024/02/05	2.1	81.97	4	82.23	82.20	-1.9	12,360	-0.02%
2024/02/02	3	82.34	2.5	82.24	82.20	0.5	12,331	0.00%
2024/02/01	2.7	83.30	2.4	83.37	82.70	0.3	12,397	0.00%
2024/01/31	0.2	84.10	2	84.10	84.00	-1.9	12,471	-0.01%
2024/01/30	3.1	83.89	5	83.94	84.00	-1.9	12,544	-0.02%
2024/01/29	13	83.03	15	83.69	83.80	-2	12,818	-0.02%
2024/01/26	0	0.00	26.1	82.24	82.90	-26.1	12,935	-0.20%
2024/01/25	37	82.87	37.3	82.66	82.20	-0.3	12,996	0.00%
2024/01/24	5	82.30	2.1	82.64	82.10	2.9	13,011	0.02%
2024/01/23	13	82.78	2.9	82.86	82.10	10.1	13,118	0.08%
2024/01/22	11.5	83.12	26.7	83.42	84.10	-15.2	13,105	-0.12%
2024/01/19	6.4	80.97	9	81.77	81.30	-2.6	13,040	-0.02%
2024/01/18	15.1	80.36	54.1	79.48	79.70	-39	13,054	-0.30%
2024/01/17	5.1	77.62	31	77.42	77.20	-26	12,876	-0.20%
2024/01/16	55.5	78.12	5.2	78.03	78.60	50.2	12,943	0.39%
2024/01/15	31.9	76.73	7	77.54	77.70	24.9	13,031	0.19%
2024/01/12	24.4	76.46	1	75.40	75.60	23.4	13,705	0.17%
2024/01/11	26.7	78.86	14	80.11	78.00	12.7	13,452	0.09%
2024/01/10	8.2	81.27	5	81.18	81.80	3.2	13,327	0.02%
2024/01/09	2.3	82.17	1	82.40	82.10	1.3	13,594	0.01%
2024/01/08	40.3	82.00	41.3	81.23	81.60	-0.9	13,718	-0.01%
2024/01/05	33	82.92	17	82.72	82.90	16	13,813	0.12%
2024/01/04	16.6	82.77	10.1	81.60	83.10	6.6	13,979	0.05%
2024/01/03	7	83.59	0	0.00	83.50	7	14,150	0.05%
2024/01/02	4	84.13	3	84.50	84.00	1	14,185	0.01%
2023/12/29	3	85.13	2.1	84.93	84.90	0.9	14,190	0.01%
2023/12/28	12.3	86.14	28.2	86.43	84.90	-15.9	14,308	-0.11%
2023/12/27	45.4	84.79	53.1	84.73	85.70	-7.7	14,290	-0.05%
2023/12/26	7	83.61	3.1	83.85	83.60	3.9	14,317	0.03%
2023/12/25	25	82.99	3	83.20	83.50	22	14,444	0.15%
2023/12/22	5.1	83.58	0	0.00	83.60	5.1	14,493	0.04%
2023/12/21	16.4	83.66	2	83.50	83.40	14.4	14,491	0.10%
2023/12/20	11.6	85.74	2	85.80	85.40	9.6	14,549	0.07%
2023/12/19	32.2	85.21	8	84.86	84.20	24.2	14,821	0.16%
2023/12/18	20.1	86.70	22.4	86.67	85.40	-2.3	15,115	-0.02%
2023/12/15	35.9	90.47	43.2	92.12	89.00	-7.3	15,566	-0.05%
2023/12/14	30.6	94.40	69.2	94.47	93.50	-38.6	15,614	-0.25%
2023/12/13	20.1	87.96	39.1	88.50	89.50	-19	15,275	-0.12%
2023/12/12	7.2	85.36	30.3	85.48	85.90	-23.1	15,422	-0.15%
2023/12/11	7	82.56	4	83.00	83.20	3	15,458	0.02%
2023/12/08	18.3	83.65	4	84.10	83.30	14.3	15,508	0.09%
2023/12/07	4	85.33	1.2	85.66	85.50	2.8	15,469	0.02%
2023/12/06	2	84.70	26.2	85.15	86.50	-24.2	15,536	-0.16%
2023/12/05	6	84.00	21	84.18	83.10	-15	15,445	-0.10%
2023/12/04	12.1	84.37	30	83.91	84.20	-18	15,595	-0.12%
2023/12/01	22	82.09	14	82.71	82.80	8	15,713	0.05%
2023/11/30	2	81.46	2	81.85	82.80	0	15,863	0.00%
2023/11/29	12	81.71	2	82.85	81.40	10	15,901	0.06%
2023/11/28	1	82.90	12	82.86	83.00	-11	15,941	-0.07%
2023/11/27	24	81.88	6	80.95	80.80	18	16,119	0.11%
2023/11/24	21.5	81.47	0	0.00	81.50	21.5	16,501	0.13%
2023/11/23	0.2	82.10	1	81.90	82.10	-0.8	16,815	0.00%
2023/11/22	0.1	81.80	3.1	81.49	81.60	-3	17,409	-0.02%
2023/11/21	17.2	83.20	1.4	83.25	82.70	15.8	18,374	0.09%
2023/11/20	9.3	83.16	0	0.00	83.10	9.3	19,793	0.05%
2023/11/17	0	0.00	12	84.95	85.10	-12	21,120	-0.06%
2023/11/16	14	84.06	2.1	84.05	84.20	12	21,866	0.05%
2023/11/15	28.5	85.31	30.1	86.48	83.80	-1.6	21,919	-0.01%
2023/11/14	25	88.30	19	88.03	88.00	6	21,631	0.03%
2023/11/13	29	84.76	8.1	86.25	86.70	20.9	21,514	0.10%
2023/11/10	2	82.35	22	81.85	81.90	-20	21,272	-0.09%
2023/11/09	6	83.43	20	83.42	83.80	-14	21,402	-0.07%
2023/11/08	2	82.30	1	83.40	83.30	1	21,354	0.00%
2023/11/07	4.2	82.43	5.2	82.94	82.70	-0.9	21,273	0.00%
2023/11/06	11	82.78	21.4	83.22	83.40	-10.4	21,321	-0.05%
2023/11/03	1	79.60	8.1	80.41	80.70	-7.1	21,127	-0.03%
2023/11/02	21	79.27	21.2	79.42	79.70	-0.2	21,266	0.00%
2023/11/01	19	75.99	13	76.27	76.40	6	21,543	0.03%
2023/10/31	12.5	77.48	1	77.60	76.30	11.5	21,610	0.05%
2023/10/30	3	79.13	1.2	79.48	79.50	1.8	21,667	0.01%
2023/10/27	12.3	78.42	27.3	78.24	77.40	-15	21,895	-0.07%
2023/10/26	30.5	79.95	35.1	78.86	79.60	-4.7	21,955	-0.02%
2023/10/25	12	83.16	22	83.05	82.00	-10	21,828	-0.05%
2023/10/24	20	84.68	18	83.83	83.10	2	21,873	0.01%
2023/10/23	42.3	84.44	31	83.46	82.70	11.3	21,761	0.05%
2023/10/20	38.4	85.88	30.1	86.10	86.30	8.3	21,715	0.04%
2023/10/19	22	83.74	29.1	83.03	84.90	-7.1	21,159	-0.03%
2023/10/18	16.2	81.05	3	81.77	81.50	13.2	21,065	0.06%
2023/10/17	42.2	83.71	39.5	82.87	82.80	2.8	20,917	0.01%
2023/10/16	9.3	81.44	7.1	81.58	81.80	2.2	20,873	0.01%
2023/10/13	10	82.18	15.1	82.42	83.10	-5.1	21,495	-0.02%
2023/10/12	33.3	80.18	29	80.68	81.00	4.3	22,051	0.02%
2023/10/11	33	79.47	37	79.81	80.20	-4	22,115	-0.02%
2023/10/06	2	77.65	0	0.00	77.70	2	22,640	0.01%
2023/10/05	2	77.60	2	78.00	78.50	0	23,044	0.00%
2023/10/04	3	76.40	2	76.00	76.70	1	23,162	0.00%
2023/10/03	5	78.46	24	78.43	78.10	-19	23,147	-0.08%
2023/10/02	22	77.81	15	78.37	78.80	7	23,387	0.03%
2023/09/28	1.1	76.43	0	0.00	76.00	1.1	23,479	0.00%
2023/09/27	17	76.36	34	76.69	77.60	-17	23,476	-0.07%
2023/09/26	7	77.70	3.4	77.67	77.10	3.7	23,741	0.02%
2023/09/25	3	77.80	8	77.96	77.60	-5	23,932	-0.02%
2023/09/22	5.1	77.02	6.2	76.73	77.50	-1.1	23,834	0.00%
2023/09/21	24.1	74.05	43.3	74.08	74.60	-19.3	23,640	-0.08%
2023/09/20	51.4	80.40	38	78.94	76.80	13.4	23,288	0.06%
2023/09/19	12.5	81.58	57.2	81.06	81.00	-44.7	22,863	-0.20%
2023/09/18	22	79.55	18	80.14	79.60	4	22,663	0.02%
2023/09/15	45.2	80.19	31.5	79.45	80.90	13.7	22,578	0.06%
2023/09/14	13	77.82	63	78.01	78.00	-50	22,160	-0.23%
2023/09/13	19	76.78	9	77.06	76.80	10	21,988	0.05%
2023/09/12	5	77.40	19	77.85	78.10	-14	22,134	-0.06%
2023/09/11	34.3	76.98	23	77.37	76.90	11.3	22,150	0.05%
2023/09/08	18	78.84	29.2	78.40	79.00	-11.2	22,392	-0.05%
2023/09/07	24.1	79.13	24	79.23	78.90	0.1	22,961	0.00%
2023/09/06	31.1	79.19	31	79.05	79.80	0.1	22,835	0.00%
2023/09/05	40.2	77.72	30.2	77.66	78.20	10	22,768	0.04%
2023/09/04	0.2	76.20	3	76.83	77.90	-2.9	22,703	-0.01%
2023/09/01	29.2	75.91	10	76.21	75.80	19.2	22,643	0.08%
2023/08/31	19.2	76.52	9.3	77.07	76.80	9.9	22,620	0.04%
2023/08/30	52.4	77.93	16.1	77.76	77.20	36.3	22,525	0.16%
2023/08/29	4.1	75.42	6.6	75.19	75.10	-2.5	22,336	-0.01%
2023/08/28	37.5	76.00	96.5	76.64	75.40	-59	22,158	-0.27%
2023/08/25	34.5	80.12	74.7	80.53	79.50	-40.2	21,702	-0.19%
2023/08/24	107.7	78.19	75.9	79.14	78.50	31.8	20,917	0.15%	大買/
2023/08/23	80	73.81	125.2	74.14	76.00	-45.1	19,945	-0.23%	大賣/
2023/08/22	40.1	68.35	66.5	67.81	69.10	-26.4	19,126	-0.14%
2023/08/21	46.1	64.01	18	63.93	64.30	28.1	18,387	0.15%
2023/08/18	20.3	62.63	50.1	61.95	62.00	-29.8	18,314	-0.16%
2023/08/17	6.3	64.11	4	64.73	64.90	2.3	18,163	0.01%
2023/08/16	9.1	64.57	6.6	64.65	65.00	2.5	18,000	0.01%
2023/08/15	45	63.83	10.1	63.73	63.80	35	17,878	0.20%
2023/08/14	2	61.70	18	61.67	61.50	-16	17,739	-0.09%
2023/08/11	2	61.90	8	62.35	62.10	-6	17,691	-0.03%
2023/08/10	7.5	61.63	20	61.50	61.10	-12.5	17,648	-0.07%
2023/08/09	2.3	64.12	13	64.78	64.50	-10.7	17,482	-0.06%
2023/08/08	13.2	64.94	48.2	64.35	65.30	-35	17,322	-0.20%
2023/08/07	21	64.18	20	63.49	64.70	1	17,058	0.01%
2023/08/04	5.2	59.59	1	60.10	60.40	4.2	16,655	0.03%
2023/08/02	30.4	60.27	20.2	60.98	60.70	10.2	16,548	0.06%
2023/08/01	28.7	61.72	26.1	60.87	61.60	2.6	16,412	0.02%
2023/07/31	14	63.84	14	63.84	63.00	0	16,060	0.00%
2023/07/28	13	62.58	4.1	63.05	64.00	8.9	15,798	0.06%
2023/07/27	18	62.31	5	62.60	62.50	13	15,633	0.08%
2023/07/26	9.4	62.86	9	63.03	62.30	0.4	15,534	0.00%
2023/07/25	21.5	63.43	1	63.90	63.00	20.5	15,476	0.13%
2023/07/24	7	65.84	6	65.00	64.80	1	15,306	0.01%
2023/07/21	6.3	62.66	6	64.03	64.70	0.3	15,096	0.00%
2023/07/20	3	63.30	14.4	62.62	63.40	-11.4	15,003	-0.08%
2023/07/19	12	64.96	28.7	64.14	63.90	-16.7	14,952	-0.11%
2023/07/18	74.8	63.98	59	64.76	63.60	15.8	14,739	0.11%
2023/07/17	40	64.77	72.8	64.98	65.80	-32.8	13,989	-0.23%
2023/07/14	5.1	58.93	14.4	59.39	60.10	-9.3	13,234	-0.07%
2023/07/13	36.4	61.31	36	61.31	60.30	0.4	13,086	0.00%
2023/07/12	17	61.78	44	61.96	62.20	-27	12,423	-0.22%
2023/07/11	2	59.50	3	59.53	59.40	-1	11,960	-0.01%
2023/07/10	3	59.13	7	58.90	59.20	-4	11,789	-0.03%
2023/07/07	3	59.23	7	60.31	59.50	-4	11,658	-0.03%
2023/07/06	4	59.48	1	59.43	59.50	3	11,377	0.03%
2023/07/05	8.1	60.07	8	60.23	60.00	0.1	11,170	0.00%
2023/07/04	24	61.35	29	61.21	61.30	-5	10,970	-0.05%
2023/07/03	20	59.28	16.8	59.18	59.40	3.2	10,633	0.03%
2023/06/30	1	56.00	0	0.00	57.00	1	10,402	0.01%
2023/06/29	3	56.10	7	55.99	56.40	-4	10,391	-0.04%
2023/06/28	4	57.18	1	57.20	57.10	3	10,290	0.03%
2023/06/27	8	57.51	6.4	57.20	57.00	1.6	10,221	0.02%
2023/06/26	24	56.90	0.5	57.30	57.50	23.5	10,041	0.23%
2023/06/21	2	55.90	1	55.30	55.90	1	9,946	0.01%
2023/06/20	0	0.00	1	55.80	55.80	-1	9,959	-0.01%
2023/06/19	3	56.00	7	56.09	56.00	-4	10,045	-0.04%
2023/06/16	2.1	55.81	25	56.08	56.50	-22.9	10,192	-0.22%
2023/06/15	1	57.00	11	56.65	57.00	-10	10,106	-0.10%
2023/06/14	11	57.30	9	57.62	57.10	2	10,192	0.02%
2023/06/13	54	56.95	105	56.95	57.40	-51	9,971	-0.51%	大賣/
2023/06/12	15.1	55.00	11.3	54.39	54.30	3.8	9,523	0.04%
2023/06/09	3	53.97	2	54.10	54.30	1	9,602	0.01%
2023/06/08	2	54.00	2	54.00	54.00	0	9,694	0.00%
2023/06/07	1	54.00	5	54.02	54.00	-4	9,898	-0.04%
2023/06/06	9	52.51	11	53.46	54.00	-2	10,154	-0.02%
2023/06/05	10	53.87	6	53.38	53.20	4	10,219	0.04%
2023/06/02	8	53.86	23	54.02	54.20	-15	10,214	-0.15%
2023/06/01	6	52.55	8	52.84	52.40	-2	10,221	-0.02%
2023/05/31	4	53.83	15	53.69	54.00	-11	10,527	-0.10%
2023/05/30	10	53.87	23	53.63	53.90	-13	10,350	-0.13%
2023/05/29	27	54.13	71.6	54.03	53.70	-44.6	10,133	-0.44%
2023/05/26	40	50.78	84.3	50.32	51.10	-44.3	9,625	-0.46%
2023/05/25	1	48.05	3	48.08	48.05	-2	9,130	-0.02%
2023/05/24	1	47.35	13	47.47	47.50	-12	9,076	-0.13%
2023/05/23	9	46.93	0	0.00	46.80	9	9,030	0.10%
2023/05/22	0	0.00	18	46.65	46.80	-18	9,023	-0.20%
2023/05/18	2	46.90	3	46.83	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	0	46.50	46.50	0	9,120	0.00%
2023/05/16	0.5	45.95	0	0.00	45.75	0.5	9,111	0.01%
2023/05/15	0	0.00	13	45.51	45.70	-13	9,103	-0.14%
2023/05/08	7	45.97	1	46.30	45.80	6	9,093	0.07%
2023/05/05	0	0.00	1	46.90	46.75	-1	9,065	-0.01%
2023/05/02	2	46.55	0	0.00	46.50	2	9,317	0.02%
2023/04/28	6	47.02	16	46.93	47.00	-10	9,355	-0.11%
2023/04/27	12	45.53	7	46.38	46.20	5	9,239	0.05%
2023/04/26	1	44.70	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2	45.58	0	0.00	45.00	2	9,014	0.02%
2023/04/24	3	46.35	24.1	46.31	46.20	-21.1	8,867	-0.24%
2023/04/21	1	46.05	2	46.13	46.00	-1	8,746	-0.01%
2023/04/20	15	46.24	12	46.06	46.00	3	8,642	0.03%
2023/04/19	20	46.12	13	46.37	46.15	7	8,586	0.08%
2023/04/18	6.2	46.06	12	46.10	46.00	-5.8	8,503	-0.07%
2023/04/17	9	46.44	29	46.64	46.65	-20	8,340	-0.24%
2023/04/14	7.3	47.53	9	47.46	47.55	-1.7	8,111	-0.02%
2023/04/13	5	48.04	0	48.20	47.80	5	8,039	0.06%
2023/04/12	1	48.60	1	48.65	48.60	0	7,993	0.00%
2023/04/11	1	47.95	14	48.73	48.60	-13	7,987	-0.16%
2023/04/10	8	48.09	0	0.00	48.20	8	7,934	0.10%
2023/04/07	5	48.51	0	0.00	48.40	5	7,887	0.06%
2023/04/06	0	0.00	2	48.68	48.80	-2	7,846	-0.03%
2023/03/31	29	48.84	8	48.78	48.50	21	7,815	0.27%
2023/03/30	14	48.37	17	48.59	48.70	-3	7,833	-0.04%
2023/03/29	8.4	47.85	0	0.00	47.70	8.4	7,854	0.11%
2023/03/28	2.1	48.44	0	0.00	48.50	2.1	7,922	0.03%
2023/03/27	9	48.48	16	48.71	48.90	-7	8,028	-0.09%
2023/03/24	3	49.27	4	49.20	49.20	-1	8,079	-0.01%
2023/03/23	7	49.43	2.1	49.62	49.80	5	8,046	0.06%
2023/03/22	5	48.96	6	49.03	48.95	-1	7,921	-0.01%
2023/03/21	19.1	49.41	34	49.71	49.55	-15	7,808	-0.19%
2023/03/20	36	49.60	32.1	49.82	49.55	3.9	7,610	0.05%
2023/03/17	2	48.98	34.1	49.16	49.30	-32.1	7,410	-0.43%
2023/03/16	7	48.36	51	48.12	48.35	-44	7,171	-0.61%
2023/03/15	20	48.77	28	48.85	48.85	-8	7,037	-0.11%
2023/03/14	16	47.78	9	47.72	47.65	7	6,858	0.10%
2023/03/13	14.1	47.03	7.3	46.68	47.75	6.9	6,668	0.10%
2023/03/10	26.1	47.75	18	47.53	46.95	8.1	6,453	0.13%
2023/03/09	19.1	48.42	54.2	48.68	48.90	-35.2	6,149	-0.57%
2023/03/08	52.1	47.26	23.1	47.13	47.45	29	5,771	0.50%
2023/03/07	6.2	46.14	47.1	45.87	46.75	-40.9	5,559	-0.74%
2023/03/06	60.1	46.06	20.2	46.03	46.15	39.9	5,396	0.74%
2023/03/03	29	45.12	40.4	45.26	45.20	-11.4	5,146	-0.22%
2023/03/02	0	0.00	3	42.60	42.45	-3	4,671	-0.06%
2023/03/01	20	41.95	60.1	42.16	42.40	-40.1	4,643	-0.86%
2023/02/24	1	41.90	17.1	41.81	41.85	-16.1	4,625	-0.35%
2023/02/23	0	0.00	22.1	41.29	41.50	-22.1	4,586	-0.48%
2023/02/22	2.1	40.37	1	40.55	40.55	1.1	4,531	0.02%
2023/02/21	0	0.00	8	40.69	40.75	-8	4,560	-0.18%
2023/02/20	0	0.00	8	40.60	40.60	-8	4,665	-0.17%
2023/02/17	4.1	40.43	1	40.60	40.45	3.1	4,728	0.07%
2023/02/16	31.1	41.32	1	41.30	40.80	30.1	4,819	0.62%
2023/02/15	0	0.00	9	40.69	40.90	-9	4,838	-0.19%
2023/02/14	4.1	40.20	1	40.50	40.20	3.1	4,785	0.06%
2023/02/13	5	40.15	19	40.15	40.35	-14	4,865	-0.29%
2023/02/10	0	0.00	0.1	40.10	39.90	-0.1	4,933	0.00%
2023/02/09	1.1	40.15	1	40.30	40.05	0.1	4,944	0.00%
2023/02/08	0.2	40.25	55	40.20	40.15	-54.8	4,924	-1.11%
2023/02/07	1	39.50	4	40.00	40.10	-3	4,906	-0.06%
2023/02/06	3	39.87	1	39.80	39.80	2	4,887	0.04%
2023/02/03	1	39.50	16.2	40.11	40.25	-15.2	4,884	-0.31%
2023/02/02	36.2	39.54	22	39.86	39.60	14.2	4,861	0.29%
2023/02/01	2	38.80	29	38.79	38.75	-27	4,697	-0.57%
2023/01/31	20.2	38.15	0.1	38.05	38.30	20.1	4,729	0.42%
2023/01/30	0	0.00	3.1	37.75	37.95	-3.1	4,709	-0.07%
2023/01/17	0	0.00	2	37.30	37.15	-2	4,612	-0.04%
2023/01/16	1	37.15	5	37.00	37.20	-4	4,617	-0.09%
2023/01/13	0	0.00	2	37.15	37.15	-2	4,653	-0.04%
2023/01/12	0	37.20	0	0.00	37.10	0	4,774	0.00%
2023/01/11	0	0.00	0.1	37.35	37.40	-0.1	4,821	0.00%
2023/01/10	0	0.00	0.1	37.50	37.40	-0.1	4,888	0.00%
2023/01/09	10	37.45	28.1	37.18	37.45	-18.1	4,950	-0.37%
2023/01/05	0	0.00	2	36.60	36.55	-2	5,056	-0.04%
2023/01/04	0	0.00	0.1	36.50	36.40	-0.1	5,141	0.00%
2022/12/30	2	36.25	2	36.40	36.20	0	5,300	0.00%
2022/12/28	3.1	36.03	2	36.10	36.10	1.1	5,527	0.02%
2022/12/27	7	36.45	2	36.50	36.55	5	5,584	0.09%
2022/12/26	0	0.00	5	36.25	36.40	-5	5,674	-0.09%
2022/12/23	3.1	36.18	0	0.00	36.40	3.1	5,789	0.05%
2022/12/22	8	37.09	0	0.00	37.05	8	5,841	0.14%
2022/12/21	0	0.00	11.5	36.99	36.50	-11.5	5,838	-0.20%
2022/12/20	0	0.00	6.6	37.07	36.65	-6.6	5,821	-0.11%
2022/12/19	6	37.21	3	37.37	37.50	3	5,874	0.05%
2022/12/16	4	36.49	3	36.70	37.15	1	5,825	0.02%
2022/12/15	0	36.70	1	36.60	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	6	36.48	36.45	-6	5,873	-0.10%
2022/12/13	0	0.00	0.2	36.10	36.10	-0.2	5,964	0.00%
2022/12/12	3	35.67	20.1	35.80	35.95	-17.1	6,045	-0.28%
2022/12/09	10	35.45	3	35.48	35.60	7	6,252	0.11%
2022/12/08	1.1	35.20	0	0.00	35.10	1.1	6,287	0.02%
2022/12/07	24	35.53	4	35.23	35.10	20	6,322	0.32%
2022/12/05	1	36.30	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	4	36.65	36.40	-4	6,261	-0.06%
2022/12/01	0	36.10	29	36.12	36.20	-29	6,273	-0.46%
2022/11/30	3.1	35.53	1	35.40	35.55	2.1	6,324	0.03%
2022/11/29	0	34.95	0	0.00	35.25	0	6,362	0.00%
2022/11/28	1	35.00	0	0.00	35.05	1	6,434	0.02%
2022/11/25	2	35.10	32	35.25	35.05	-30	6,495	-0.46%
2022/11/24	1	35.45	0.1	35.35	35.45	1	6,502	0.02%
2022/11/23	1	35.30	0.1	35.50	35.25	1	6,578	0.01%
2022/11/22	2	35.25	5	35.24	35.20	-3	6,599	-0.05%
2022/11/21	0	0.00	5	35.74	35.55	-5	6,575	-0.08%
2022/11/18	2.1	35.83	3	36.12	35.95	-0.9	6,581	-0.01%
2022/11/17	5	35.59	6	35.65	35.70	-1	6,541	-0.01%
2022/11/16	1	36.05	6.1	35.89	35.90	-5.1	6,553	-0.08%
2022/11/15	1	35.45	17	35.42	35.45	-16	6,497	-0.25%
2022/11/14	30	35.14	6.1	35.08	35.00	23.9	6,481	0.37%
2022/11/11	1.1	34.45	15.1	34.61	34.45	-14	6,433	-0.22%
2022/11/10	0	0.00	5	33.75	33.95	-5	6,385	-0.08%
2022/11/09	1	33.90	1.1	33.75	33.85	-0.1	6,445	0.00%
2022/11/08	5	33.60	1	33.20	33.20	4	6,452	0.06%
2022/11/07	0	0.00	27	33.56	33.50	-27	6,468	-0.42%
2022/11/04	3	33.05	0	0.00	33.20	3	6,532	0.05%
2022/11/03	8	33.10	3	33.00	33.10	5	6,646	0.08%
2022/10/31	0	0.00	0.1	32.65	32.70	-0.1	7,046	0.00%
2022/10/28	7	32.41	0	0.00	32.05	7	7,048	0.10%
2022/10/27	13	32.75	9.1	32.80	32.85	3.9	7,087	0.06%
2022/10/26	0	31.55	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	2	31.63	0	0.00	31.50	2	7,057	0.03%
2022/10/24	3	32.20	9	32.14	32.00	-6	7,097	-0.08%
2022/10/21	0	31.85	0	0.00	31.65	0	7,129	0.00%
2022/10/19	25	31.69	0	0.00	31.00	25	7,083	0.35%
2022/10/18	0	0.00	0.1	31.50	31.50	-0.1	7,060	0.00%
2022/10/17	5.2	30.77	0	0.00	30.90	5.2	7,115	0.07%
2022/10/14	0.2	31.01	15	31.01	31.15	-14.8	7,343	-0.20%
2022/10/13	3	29.82	0	0.00	29.70	3	7,549	0.04%
2022/10/11	12.1	30.53	2	30.58	30.30	10.1	7,766	0.13%
2022/10/07	25	31.63	25	31.50	31.50	0	7,751	0.00%
2022/10/06	2	31.90	0	0.00	31.50	2	7,823	0.03%
2022/10/05	4	32.09	8	32.37	32.15	-4	7,841	-0.05%
2022/10/04	5	31.22	1	30.95	31.30	4	7,833	0.05%
2022/10/03	9	30.48	7	30.45	30.55	2	7,941	0.03%
2022/09/30	3.1	30.45	2	30.75	30.80	1.1	7,980	0.01%
2022/09/29	8	31.23	3	31.15	31.20	5	8,007	0.06%
2022/09/28	2	31.50	0	0.00	31.10	2	8,074	0.03%
2022/09/27	0.3	31.80	0	0.00	31.80	0.3	8,040	0.00%
2022/09/26	20.2	32.29	6	32.08	31.80	14.2	8,076	0.18%
2022/09/23	16.1	34.01	2	34.25	33.95	14.1	7,965	0.18%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	2	34.80	0	0.00	34.75	2	7,912	0.03%
2022/09/20	10	34.91	0	0.00	34.95	10	7,799	0.13%
2022/09/19	3.1	34.96	0	0.00	35.20	3.1	7,699	0.04%
2022/09/16	44.1	34.92	0	0.00	35.45	44.1	7,683	0.57%
2022/09/15	0.1	35.81	7	35.70	35.45	-7	7,573	-0.09%
2022/09/14	4.5	35.57	0	0.00	35.60	4.5	7,649	0.06%
2022/09/13	7	36.29	0	0.00	36.20	7	7,686	0.09%
2022/09/12	40	36.44	11	36.29	36.15	29	7,749	0.37%
2022/09/08	12	35.50	0	0.00	36.00	12	7,818	0.15%
2022/09/07	5.1	35.28	0	0.00	35.40	5.1	7,840	0.07%
2022/09/06	17	35.88	0	0.00	35.75	17	7,859	0.22%
2022/09/05	22	36.32	0	0.00	36.20	22	7,856	0.28%
2022/09/02	35.4	36.45	0	0.00	36.40	35.4	7,897	0.45%
2022/09/01	9.1	37.00	0	0.00	36.80	9.1	7,833	0.12%
2022/08/31	6	37.36	0	0.00	37.35	6	7,789	0.08%
2022/08/30	21.1	37.12	0	0.00	37.05	21.1	7,831	0.27%
2022/08/29	20.1	37.18	0	0.00	37.25	20.1	7,793	0.26%
2022/08/26	0	0.00	11	37.95	37.85	-11	7,830	-0.14%
2022/08/25	12	37.60	0	0.00	37.60	12	7,832	0.15%
2022/08/24	2.5	37.59	1	37.55	37.55	1.5	7,832	0.02%
2022/08/23	8.2	37.65	0	0.00	37.60	8.2	7,886	0.10%
2022/08/22	2	38.50	23	38.25	38.20	-21	7,937	-0.26%
2022/08/19	10.1	38.22	21	38.08	38.20	-11	7,942	-0.14%
2022/08/18	11	37.62	14	37.56	37.45	-3	7,931	-0.04%
2022/08/17	4.1	37.90	0	0.00	37.75	4.1	7,956	0.05%
2022/08/16	13	38.10	18	38.10	38.05	-5	7,921	-0.06%
2022/08/15	41	38.16	3	38.27	38.00	38	7,870	0.48%
2022/08/12	0	0.00	1	37.60	37.70	-1	7,844	-0.01%
2022/08/11	14	37.18	2	37.45	37.20	12	7,930	0.15%
2022/08/10	4	36.78	6	37.20	36.65	-2	7,926	-0.02%
2022/08/09	22.1	37.40	11	37.57	37.25	11.1	7,859	0.14%
2022/08/08	13	38.70	9	38.60	38.70	4	7,656	0.05%
2022/08/05	3	39.73	5	39.87	40.00	-2	7,564	-0.03%
2022/08/04	8	39.59	2	39.25	39.60	6	7,623	0.08%
2022/08/03	0	0.00	7	39.27	39.45	-7	7,664	-0.09%
2022/08/01	2	39.05	0	0.00	39.15	2	8,114	0.02%
2022/07/29	1	39.10	1.2	39.13	39.25	-0.2	8,190	0.00%
2022/07/28	0	0.00	2	39.05	39.10	-2	8,200	-0.02%
2022/07/27	1	38.35	2	38.65	38.75	-1	8,177	-0.01%
2022/07/26	0	0.00	1	38.25	37.90	-1	8,113	-0.01%
2022/07/25	3.1	38.65	5	38.55	38.50	-2	8,077	-0.02%
2022/07/22	14	38.70	8	38.53	38.70	6	8,068	0.07%
2022/07/21	13.1	37.86	5	38.09	38.25	8.1	7,973	0.10%
2022/07/20	4	40.65	2.1	40.70	40.60	1.9	7,694	0.02%
2022/07/19	31	39.85	13	39.52	39.85	18	7,433	0.24%
2022/07/18	11	38.99	2	38.90	39.00	9	7,236	0.12%
2022/07/15	5	37.68	17	37.96	38.00	-12	7,105	-0.17%
2022/07/14	0.1	37.05	3	36.80	37.25	-2.9	7,012	-0.04%
2022/07/13	6	36.36	1	36.20	36.40	5	6,896	0.07%
2022/07/12	18.2	36.36	8	36.42	36.10	10.2	6,742	0.15%
2022/07/11	28	37.81	33	38.19	37.60	-5	6,654	-0.08%
2022/07/08	15	37.60	8	37.39	37.60	7	6,479	0.11%
2022/07/07	8	36.44	6	36.83	36.90	2	6,393	0.03%
2022/07/06	10.2	36.79	4	36.10	35.90	6.2	6,321	0.10%
2022/07/04	10	38.19	6	38.73	37.30	4	6,246	0.06%
2022/07/01	6.1	39.59	1	39.52	39.85	5.1	6,183	0.08%
2022/06/30	6.2	39.81	0	0.00	40.00	6.2	6,221	0.10%
2022/06/29	1	40.90	3	40.90	40.80	-2	6,121	-0.03%
2022/06/28	1	41.45	0	0.00	41.40	1	6,072	0.02%
2022/06/27	7	42.29	0	0.00	41.95	7	6,066	0.12%
2022/06/24	12	42.01	6	41.58	41.55	6	6,058	0.10%
2022/06/23	1	42.00	0	0.00	42.00	1	5,984	0.02%
2022/06/22	5	43.02	6	43.44	42.90	-1	5,944	-0.02%
2022/06/21	2	45.00	5	44.81	44.80	-3	5,880	-0.05%
2022/06/20	4	44.14	9	44.53	43.65	-5	5,863	-0.09%
2022/06/17	2	44.35	8	44.51	45.10	-6	5,805	-0.10%
2022/06/16	0	0.00	7.3	46.15	45.60	-7.3	5,731	-0.13%
2022/06/15	1	45.80	0	0.00	45.70	1	5,678	0.02%
2022/06/14	1	45.80	11	46.25	46.45	-10	5,638	-0.18%
2022/06/13	1	45.70	10	45.95	45.75	-9	5,585	-0.16%
2022/06/09	0	0.00	2	45.75	46.10	-2	5,542	-0.04%
2022/06/08	1	46.10	18	46.10	46.10	-17	5,564	-0.31%
2022/06/07	0	0.00	2	45.90	45.85	-2	5,540	-0.04%
2022/06/02	2	45.38	0	0.00	45.50	2	5,617	0.04%
2022/06/01	3.1	45.73	7	45.76	45.80	-3.9	5,716	-0.07%
2022/05/31	4	45.75	17	45.58	45.85	-13	5,703	-0.23%
2022/05/30	16.2	45.14	84	45.03	45.30	-67.8	5,623	-1.21%
2022/05/27	0	0.00	7.7	44.24	44.30	-7.7	5,510	-0.14%
2022/05/26	20	44.05	0	0.00	43.75	20	5,481	0.36%
2022/05/25	12	44.29	1	44.40	44.30	11	5,490	0.20%
2022/05/24	0	0.00	15	44.16	44.30	-15	5,477	-0.27%
2022/05/23	1	43.70	1	43.85	44.10	0	5,464	0.00%
2022/05/20	30	44.51	27	44.32	44.20	3	5,485	0.05%
2022/05/19	15.2	44.16	31.2	44.02	44.60	-16	5,437	-0.29%
2022/05/18	36	44.18	33	43.91	43.90	3	5,257	0.06%
2022/05/17	11	43.40	16	43.70	43.75	-5	5,250	-0.10%
2022/05/16	5	43.18	52	43.23	43.10	-47	5,274	-0.89%
2022/05/13	4	42.74	0	0.00	42.85	4	5,329	0.08%
2022/05/12	6	42.78	6	42.25	42.30	0	5,374	0.00%
2022/05/11	11	42.98	4	43.29	42.95	7	5,321	0.13%
2022/05/10	7.5	42.48	13	43.14	43.50	-5.5	5,294	-0.10%
2022/05/09	15.8	43.32	22	43.09	42.90	-6.2	5,261	-0.12%
2022/05/06	1	41.25	3	41.80	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	15	41.10	41.45	-15	5,087	-0.29%
2022/05/04	3.2	40.62	0	0.00	40.30	3.2	5,082	0.06%
2022/05/03	0	0.00	2	40.73	40.95	-2	5,139	-0.04%
2022/04/29	3	40.70	2	40.65	40.45	1	5,298	0.02%
2022/04/28	0	0.00	1	40.85	40.75	-1	5,426	-0.02%
2022/04/27	23	40.02	0	0.00	40.00	23	5,568	0.41%
2022/04/26	4	40.10	0	0.00	40.05	4	5,716	0.07%
2022/04/25	8	40.19	0	0.00	40.15	8	6,094	0.13%
2022/04/22	1	40.85	2	40.90	40.95	-1	6,438	-0.02%
2022/04/21	3	41.10	4	41.35	41.05	-1	6,726	-0.01%
2022/04/20	6	41.21	2	41.20	41.20	4	7,050	0.06%
2022/04/19	4	41.18	1	41.20	41.25	3	7,090	0.04%
2022/04/18	5	40.45	0	0.00	40.80	5	7,145	0.07%
2022/04/14	0	41.35	0	0.00	41.30	0	7,439	0.00%
2022/04/13	0	41.30	0	0.00	41.35	0	7,489	0.00%
2022/04/12	4	40.53	0	0.00	40.80	4	7,539	0.05%
2022/04/11	5	40.73	4	41.09	40.60	1	7,536	0.01%
2022/04/08	5	40.89	0	0.00	41.00	5	7,539	0.07%
2022/04/07	10	40.57	2	40.55	40.40	8	7,544	0.11%
2022/04/06	26.1	41.13	3	41.00	41.00	23.1	7,518	0.31%
2022/04/01	9	42.17	0	0.00	42.20	9	7,436	0.12%
2022/03/31	0	42.90	0	0.00	42.85	0	7,439	0.00%
2022/03/30	0	0.00	2	42.95	42.95	-2	7,464	-0.03%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/28	4	42.65	0	0.00	43.00	4	7,552	0.05%
2022/03/25	1	42.95	1	43.65	43.05	0	7,579	0.00%
2022/03/24	2	43.08	1	43.15	43.35	1	7,553	0.01%
2022/03/23	1	42.95	2	43.30	43.00	-1	7,577	-0.01%
2022/03/22	1	42.85	22	42.98	43.00	-21	7,554	-0.28%
2022/03/21	1	42.85	23	42.80	42.85	-22	7,585	-0.29%
2022/03/18	2	42.45	0	0.00	42.45	2	7,601	0.03%
2022/03/17	6	42.48	0	0.00	42.60	6	7,608	0.08%
2022/03/16	8	42.43	4	42.15	42.25	4	7,664	0.05%
2022/03/15	20	42.20	2	42.63	42.10	18	7,758	0.23%
2022/03/14	0	0.00	27	42.74	43.05	-27	7,849	-0.34%
2022/03/11	22	42.01	1	42.20	42.00	21	8,015	0.26%
2022/03/10	6	42.53	10	42.64	42.45	-4	8,067	-0.05%
2022/03/09	8.1	41.81	11	41.91	41.85	-3	8,128	-0.04%
2022/03/08	6	41.48	0	0.00	41.95	6	8,125	0.07%
2022/03/07	32.1	42.18	7	43.15	41.95	25.1	8,102	0.31%
2022/03/03	0	0.00	3	44.10	44.10	-3	8,221	-0.04%
2022/03/02	0	43.70	1	43.60	43.60	-1	8,265	-0.01%
2022/03/01	2	43.45	0	0.00	43.85	2	8,275	0.02%
2022/02/25	2	43.25	24	43.51	43.50	-22	8,379	-0.26%
2022/02/24	26.1	42.72	0	0.00	42.75	26.1	8,484	0.31%
2022/02/23	3	43.65	1	43.55	43.60	2	8,540	0.02%
2022/02/22	9	43.27	12	43.14	43.10	-3	8,781	-0.03%
2022/02/21	2	44.00	0	0.00	44.05	2	8,895	0.02%
2022/02/18	20	44.10	2	43.65	44.15	18	9,131	0.20%
2022/02/17	1	44.10	1	44.50	44.10	0	9,325	0.00%
2022/02/16	9	44.03	0	0.00	43.80	9	9,300	0.10%
2022/02/15	15	43.42	5	43.30	43.55	10	9,336	0.11%
2022/02/14	12	43.44	1	43.35	43.30	11	9,283	0.12%
2022/02/11	7	44.32	0	0.00	44.40	7	9,287	0.08%
2022/02/10	9	44.54	5	44.64	44.55	4	9,345	0.04%
2022/02/09	9	44.12	0	0.00	44.15	9	9,452	0.10%
2022/02/08	19	43.83	0.1	43.95	43.90	18.9	9,519	0.20%
2022/02/07	3	44.15	3	43.80	44.05	0	9,492	0.00%
2022/01/24	3.1	45.73	1	44.90	45.85	2.1	9,536	0.02%
2022/01/21	35	46.40	39	46.07	46.10	-4	9,462	-0.04%
2022/01/20	21	47.18	32	47.15	46.70	-11	9,371	-0.12%
2022/01/19	22	47.17	28	47.13	47.20	-6	9,285	-0.06%
2022/01/18	25	47.20	37	47.30	47.05	-12	9,156	-0.13%
2022/01/17	43	46.09	53	46.28	46.90	-10	8,785	-0.11%
2022/01/14	13	44.84	17	44.63	44.40	-4	8,478	-0.05%
2022/01/13	2	44.88	34	45.21	45.45	-32	8,344	-0.38%
2022/01/12	4	44.05	0.1	44.10	44.05	3.9	8,048	0.05%
2022/01/11	22	44.52	36	44.56	44.45	-14	8,062	-0.17%
2022/01/10	9	44.18	0	0.00	44.30	9	8,080	0.11%
2022/01/07	25	45.06	38.1	44.77	44.65	-13.1	8,121	-0.16%
2022/01/06	3	44.32	4	44.24	44.25	-1	7,967	-0.01%
2022/01/05	12	44.84	6	44.68	44.85	6	8,068	0.07%
2022/01/03	2	45.45	8	44.67	44.55	-6	8,241	-0.07%
2021/12/30	0	0.00	4	44.75	44.80	-4	8,248	-0.05%
2021/12/29	6	44.43	0	0.00	44.55	6	8,294	0.07%
2021/12/28	3	44.60	11	44.50	44.60	-8	8,383	-0.10%
2021/12/27	5	43.98	31	44.07	44.10	-26	8,461	-0.31%
2021/12/24	1.1	43.70	0	0.00	43.80	1.1	8,583	0.01%
2021/12/23	2	43.55	2	43.65	43.55	0	8,691	0.00%
2021/12/22	4	43.16	1	43.20	43.20	3	8,729	0.03%
2021/12/21	2	43.45	2	43.35	43.25	0	8,726	0.00%
2021/12/20	13	43.35	9	43.33	43.20	4	8,778	0.05%
2021/12/17	20	43.48	5	43.85	43.40	15	8,825	0.17%
2021/12/16	4	43.90	3	44.10	44.20	1	8,878	0.01%
2021/12/15	24	43.92	6	44.27	43.75	18	8,968	0.20%
2021/12/14	3	43.87	4	44.10	43.70	-1	8,976	-0.01%
2021/12/13	2	44.45	2	44.63	44.40	0	8,972	0.00%
2021/12/10	2	44.35	4	44.30	44.30	-2	9,003	-0.02%
2021/12/09	3	44.57	5.2	44.80	44.40	-2.2	8,952	-0.02%
2021/12/08	1.1	45.72	9	45.63	45.05	-7.9	8,880	-0.09%
2021/12/07	1	45.15	4	45.28	45.45	-3	8,841	-0.03%
2021/12/06	6	44.70	2	44.78	44.95	4	8,837	0.05%
2021/12/03	3	44.15	6	44.21	44.40	-3	8,939	-0.03%
2021/12/02	1	43.60	0	0.00	43.70	1	8,947	0.01%
2021/12/01	0	0.00	5	43.91	43.95	-5	9,079	-0.06%
2021/11/30	6	43.70	7.5	43.79	43.60	-1.5	9,205	-0.02%
2021/11/29	5	41.90	2	42.63	42.50	3	9,143	0.03%
2021/11/26	2	42.45	5	42.44	42.05	-3	9,212	-0.03%
2021/11/25	0	0.00	3	43.08	42.95	-3	9,266	-0.03%
2021/11/24	6	42.79	1	42.70	42.70	5	9,364	0.05%
2021/11/23	4	42.68	12	43.20	43.50	-8	9,533	-0.08%
2021/11/22	8	43.51	0	0.00	43.35	8	9,606	0.08%
2021/11/19	4.2	44.53	14	44.44	43.90	-9.8	9,575	-0.10%
2021/11/18	4	43.84	30	43.69	43.45	-26	9,504	-0.27%
2021/11/17	10	43.60	33	43.37	43.70	-23	9,519	-0.24%
2021/11/16	9	42.82	21	42.94	42.70	-12	9,470	-0.13%
2021/11/15	0	0.00	3	42.17	42.15	-3	9,658	-0.03%
2021/11/12	0	0.00	9.1	42.08	42.10	-9.1	9,883	-0.09%
2021/11/11	5	41.59	1	41.70	41.55	4	9,948	0.04%
2021/11/10	3	41.67	5	41.88	41.95	-2	10,023	-0.02%
2021/11/09	8	41.77	7	41.81	41.85	1	10,240	0.01%
2021/11/08	6	42.20	4	42.00	41.95	2	10,328	0.02%
2021/11/05	5	41.50	14	41.39	41.70	-9	10,385	-0.09%
2021/11/04	8	40.73	8	40.92	40.80	0	10,453	0.00%
2021/11/03	24	40.74	44	41.02	40.40	-20	10,693	-0.19%
2021/11/02	1.2	39.80	0	0.00	39.80	1.2	11,144	0.01%
2021/11/01	4.1	39.78	2	40.00	40.10	2.1	11,539	0.02%
2021/10/29	16	39.84	0	0.00	39.75	16	11,778	0.14%
2021/10/28	2	40.33	3	40.25	40.40	-1	12,145	-0.01%
2021/10/27	2	39.75	6	39.82	39.85	-4	12,199	-0.03%
2021/10/26	1	39.30	10	39.55	39.55	-9	12,337	-0.07%
2021/10/21	10	39.01	5	39.00	38.55	5	12,623	0.04%
2021/10/20	4	38.96	10	38.85	38.90	-6	12,654	-0.05%
2021/10/19	1	38.70	3	39.05	39.05	-2	13,078	-0.02%
2021/10/18	6	38.43	0	0.00	38.35	6	13,627	0.04%
2021/10/15	11	38.05	4	37.96	38.10	7	13,738	0.05%
2021/10/14	29	36.84	4	36.68	37.00	25	13,781	0.18%
2021/10/13	23	37.04	1	36.80	36.80	22	13,838	0.16%
2021/10/12	3	37.90	1	38.15	37.80	2	13,899	0.01%
2021/10/08	13	39.43	0	0.00	38.70	13	13,892	0.09%
2021/10/07	13	40.10	1	40.25	40.10	12	14,076	0.09%
2021/10/06	28	39.11	3	39.52	39.40	25	14,217	0.18%
2021/10/05	2	38.73	0	0.00	39.25	2	14,173	0.01%
2021/10/04	1	39.50	4	40.10	39.35	-3	14,136	-0.02%
2021/10/01	28.1	39.94	17	39.99	39.65	11.1	14,055	0.08%
2021/09/30	32	40.34	17	40.60	40.95	15	14,001	0.11%
2021/09/29	15	40.81	13	40.70	40.80	2	13,955	0.01%
2021/09/28	16.7	41.62	12	41.79	41.70	4.7	13,913	0.03%
2021/09/27	19	42.17	1.3	42.21	42.00	17.7	13,964	0.13%
2021/09/24	7	42.84	2	43.00	42.55	5	14,118	0.04%
2021/09/23	11	42.67	1	43.50	42.50	10	14,522	0.07%
2021/09/22	6	42.09	1	42.20	42.00	5	14,621	0.03%
2021/09/17	4	42.96	1	43.00	43.20	3	14,532	0.02%
2021/09/16	11	43.37	0	0.00	43.30	11	14,546	0.08%
2021/09/15	9	43.34	10	43.50	43.30	-1	14,604	-0.01%
2021/09/14	11.1	43.76	8	43.80	43.80	3.1	14,696	0.02%
2021/09/13	2	44.45	0	0.00	44.20	2	14,719	0.01%
2021/09/10	14	44.50	5	44.10	44.85	9	14,779	0.06%
2021/09/09	15	43.50	12	43.77	43.80	3	14,891	0.02%
2021/09/08	4	43.91	4	44.38	43.65	0	14,809	0.00%
2021/09/07	5.2	45.14	9	45.13	45.35	-3.8	14,746	-0.03%
2021/09/06	36	46.75	4.1	46.37	45.75	31.9	14,931	0.21%
2021/09/03	8	45.81	9	45.89	46.40	-1	14,894	-0.01%
2021/09/02	4	45.74	2	45.35	45.00	2	14,901	0.01%
2021/09/01	2	45.55	1	45.75	46.40	1	15,023	0.01%
2021/08/31	5	45.05	4	44.98	45.60	1	15,439	0.01%
2021/08/30	3	46.00	7	45.85	45.75	-4	16,206	-0.02%
2021/08/27	9.1	45.65	14	45.73	45.65	-4.9	16,528	-0.03%
2021/08/26	4	44.98	36.4	44.86	45.15	-32.4	16,705	-0.19%
2021/08/25	1	43.70	6	44.09	44.10	-5	16,597	-0.03%
2021/08/24	8.2	43.46	6	43.26	43.55	2.2	16,622	0.01%
2021/08/23	5	42.39	13	42.57	42.70	-8	16,568	-0.05%
2021/08/20	3	41.37	12	41.65	41.50	-9	16,508	-0.05%
2021/08/19	45.1	41.38	0	0.00	40.70	45.1	16,358	0.28%
2021/08/18	23	43.15	0	0.00	45.00	23	16,058	0.14%
2021/08/17	37.3	43.99	5	44.07	43.20	32.3	15,951	0.20%
2021/08/16	12	44.70	7	44.71	44.70	5	15,867	0.03%
2021/08/13	15.1	45.94	14	47.13	45.00	1.1	15,826	0.01%
2021/08/12	43	47.58	21	48.13	47.80	22	15,645	0.14%
2021/08/11	10	47.87	6	48.29	48.00	4	15,673	0.03%
2021/08/10	8.1	48.31	51	47.86	47.85	-42.9	15,655	-0.27%
2021/08/09	32.1	49.06	8	49.18	48.55	24.1	15,611	0.15%
2021/08/06	59	50.35	44	50.62	50.30	15	15,392	0.10%
2021/08/05	7	49.76	31.1	49.11	49.90	-24.1	14,917	-0.16%
2021/08/04	1	48.30	7	48.30	48.20	-6	14,926	-0.04%
2021/08/03	7	48.08	46	48.33	48.00	-39	14,942	-0.26%
2021/08/02	2	47.10	4	47.11	46.95	-2	14,837	-0.01%
2021/07/30	21	47.11	26	47.47	46.40	-5	14,908	-0.03%
2021/07/29	5	45.92	1	45.85	45.95	4	14,939	0.03%
2021/07/28	37	45.88	46	45.18	45.50	-9	15,218	-0.06%
2021/07/27	5	47.32	19.1	47.67	46.85	-14.1	15,622	-0.09%
2021/07/26	13	47.50	1	47.55	47.50	12	15,735	0.08%
2021/07/23	26	47.59	48	47.47	46.75	-22	16,097	-0.14%
2021/07/22	36	47.16	41	47.16	47.95	-5	16,173	-0.03%
2021/07/21	8	45.32	4	45.44	45.30	4	15,801	0.03%
2021/07/20	8	44.99	1	44.95	45.00	7	16,259	0.04%
2021/07/19	13	45.58	27	45.63	45.50	-14	16,640	-0.08%
2021/07/16	26	45.37	10	45.36	45.40	16	16,877	0.09%
2021/07/15	4	44.88	6	45.02	44.90	-2	16,870	-0.01%
2021/07/14	27	44.94	7	45.24	44.65	20	16,873	0.12%
2021/07/13	11	44.38	7	44.76	43.80	4	16,669	0.02%
2021/07/12	3	44.30	7.2	44.21	44.40	-4.2	16,762	-0.02%
2021/07/09	2	43.83	6	43.73	43.60	-4	17,134	-0.02%
2021/07/08	2	43.78	1	44.25	43.70	1	17,389	0.01%
2021/07/07	4	43.99	25	44.08	44.00	-21	17,613	-0.12%
2021/07/06	14	44.37	38	44.34	44.40	-24	17,740	-0.14%
2021/07/05	4	44.04	3.6	44.13	44.35	0.4	18,039	0.00%
2021/07/02	19	43.63	9	43.49	43.60	10	18,269	0.05%
2021/07/01	6	44.13	7	44.13	43.85	-1	18,418	-0.01%
2021/06/30	32	44.06	43.8	44.04	44.90	-11.8	18,515	-0.06%
2021/06/29	5	42.92	99.1	43.10	42.70	-94.1	18,224	-0.52%
2021/06/28	42	42.23	7	42.00	42.25	35	18,307	0.19%
2021/06/25	12	42.17	0	0.00	42.15	12	18,503	0.06%
2021/06/24	38.2	42.60	2.1	42.43	42.40	36.1	18,544	0.19%
2021/06/23	32	42.41	25	42.40	42.90	7	18,583	0.04%
2021/06/22	14	41.69	4.3	41.61	41.50	9.7	18,627	0.05%
2021/06/21	15	41.68	2	41.90	41.50	13	18,935	0.07%
2021/06/18	20.4	42.75	1	43.15	42.25	19.4	19,272	0.10%
2021/06/17	4	42.70	22	42.73	43.15	-18	19,283	-0.09%
2021/06/16	23	42.12	23.3	42.39	42.10	-0.3	19,353	0.00%
2021/06/15	63	42.21	11	41.99	42.25	52	19,551	0.27%
2021/06/11	24.2	42.79	28	42.58	42.90	-3.8	19,508	-0.02%
2021/06/09	8	41.91	11	41.79	41.75	-3	19,931	-0.02%
2021/06/08	64	41.48	10	41.64	42.15	54	19,895	0.27%
2021/06/07	162	41.75	103	41.68	42.50	59	19,582	0.30%	大買/大賣/
2021/06/04	24	41.60	62.3	41.44	41.70	-38.3	18,871	-0.20%
2021/06/03	68.1	42.00	108	41.84	42.20	-39.9	18,658	-0.21%	大賣/
2021/06/02	35	43.30	96.2	43.16	43.20	-61.2	18,344	-0.33%
2021/06/01	18	44.16	37	43.95	43.75	-19	18,349	-0.10%
2021/05/31	16.1	43.37	27	43.14	43.20	-10.9	18,448	-0.06%
2021/05/28	3	42.67	9	42.57	42.75	-6	18,646	-0.03%
2021/05/27	1	42.00	1	41.60	41.80	0	18,853	0.00%
2021/05/26	6	42.35	1	42.40	42.00	5	19,296	0.03%
2021/05/25	9	42.32	13	42.17	42.05	-4	19,952	-0.02%
2021/05/24	10	39.88	4	40.26	40.65	6	20,057	0.03%
2021/05/21	9	40.74	0	0.00	40.40	9	20,314	0.04%
2021/05/20	2	40.60	0	0.00	40.20	2	20,574	0.01%
2021/05/19	45	40.93	6.1	41.46	41.30	39	20,746	0.19%
2021/05/18	19	41.17	20	41.63	42.15	-1	20,833	0.00%
2021/05/17	14	39.86	16	40.19	39.45	-2	21,273	-0.01%
2021/05/14	18	42.40	15	42.31	42.25	3	21,595	0.01%
2021/05/13	4	41.72	10	42.02	42.05	-6	21,551	-0.03%
2021/05/12	67.1	43.60	30.9	42.43	42.95	36.2	21,471	0.17%
2021/05/11	3	46.22	29	46.39	45.80	-26	21,214	-0.12%
2021/05/10	8	47.81	7	48.86	47.50	1	21,168	0.00%
2021/05/07	21	47.52	27	47.27	47.45	-6	21,180	-0.03%
2021/05/06	7	46.11	32	46.25	45.90	-25	21,406	-0.12%
2021/05/05	19	47.59	39	46.97	46.50	-20	21,485	-0.09%
2021/05/04	78	47.48	37	47.46	48.15	41	21,815	0.19%
2021/05/03	7	49.46	7	49.77	49.00	0	22,292	0.00%
2021/04/29	19	50.22	30.1	50.48	49.50	-11.1	23,405	-0.05%
2021/04/28	23	49.76	49.2	49.89	49.10	-26.1	24,532	-0.11%
2021/04/27	6	47.53	8	47.72	48.20	-2	25,227	-0.01%
2021/04/26	19	47.60	47.6	47.73	48.30	-28.6	26,626	-0.11%
2021/04/23	53	45.27	29.1	44.52	45.35	23.9	26,528	0.09%
2021/04/22	20.1	44.14	28.5	44.76	43.30	-8.4	26,358	-0.03%
2021/04/21	4	44.14	7.4	44.17	44.25	-3.4	26,227	-0.01%
2021/04/20	5	44.20	1	44.05	43.90	4	26,415	0.02%
2021/04/19	5	43.69	2	43.68	43.65	3	26,773	0.01%
2021/04/16	10	44.00	18	43.99	44.15	-8	26,857	-0.03%
2021/04/15	16	43.71	43.1	43.59	44.20	-27.1	26,749	-0.10%
2021/04/14	14	41.74	5	41.86	42.20	9	26,563	0.03%
2021/04/13	37.5	42.84	6	42.70	42.15	31.5	26,563	0.12%
2021/04/12	13	43.47	40	43.65	43.30	-27	26,408	-0.10%
2021/04/09	17	44.21	28.2	44.23	44.05	-11.2	26,281	-0.04%
2021/04/08	16	43.05	19	43.32	43.45	-3	25,988	-0.01%
2021/04/07	3	42.13	6	42.29	42.65	-3	25,720	-0.01%
2021/04/06	22.5	42.34	7.1	42.10	42.10	15.5	25,599	0.06%
2021/04/01	15	41.47	12	41.75	41.80	3	25,473	0.01%
2021/03/31	13	41.56	3	41.48	41.20	10	25,433	0.04%
2021/03/30	3	41.27	11	41.40	41.55	-8	25,216	-0.03%
2021/03/29	1	41.10	8	41.13	41.05	-7	25,118	-0.03%
2021/03/26	11	40.97	7	40.91	40.90	4	25,136	0.02%
2021/03/25	4	40.68	5	40.74	40.65	-1	25,178	0.00%
2021/03/24	16	41.03	6	41.00	40.95	10	25,342	0.04%
2021/03/23	1	41.55	39	41.21	41.75	-38	25,030	-0.15%
2021/03/22	5	40.05	6	40.44	40.70	-1	24,663	0.00%
2021/03/19	13	40.67	44	40.62	40.75	-31	24,615	-0.13%
2021/03/18	12	41.15	44	41.08	41.25	-32	24,511	-0.13%
2021/03/17	2	40.83	32.1	40.92	40.80	-30.1	24,440	-0.12%
2021/03/16	1	41.00	13	40.94	40.85	-12	24,448	-0.05%
2021/03/15	18	40.71	46	40.86	40.45	-28	24,404	-0.11%
2021/03/12	8	39.84	10	40.44	39.90	-2	24,207	-0.01%
2021/03/11	20	39.82	28	40.03	40.05	-8	24,412	-0.03%
2021/03/10	9	39.24	29	39.46	39.55	-20	24,513	-0.08%
2021/03/09	2	39.15	126	38.54	39.20	-124	24,606	-0.50%	大賣/鉅額交易
2021/03/08	5	38.62	6	38.85	38.30	-1	24,552	0.00%
2021/03/05	14	38.12	4	38.35	38.35	10	24,623	0.04%
2021/03/04	37	38.63	20	38.75	38.60	17	24,985	0.07%
2021/03/03	28.1	39.09	15.3	39.16	39.25	12.8	25,092	0.05%
2021/03/02	22.2	39.94	46	40.41	39.80	-23.9	24,993	-0.10%
2021/02/26	57	39.92	28	39.93	39.80	29	24,837	0.12%
2021/02/25	35.1	40.33	52	40.41	40.90	-16.9	24,744	-0.07%
2021/02/24	22	39.39	5	39.30	39.00	17	24,510	0.07%
2021/02/23	22	39.21	8	39.18	39.25	14	24,294	0.06%
2021/02/22	24	40.13	13.1	40.08	40.10	10.9	24,004	0.05%
2021/02/19	20.1	39.96	22.1	39.88	40.35	-2	23,748	-0.01%
2021/02/18	7	40.31	18.1	40.30	40.20	-11.1	23,590	-0.05%
2021/02/17	86	40.23	45	40.10	40.00	41	23,461	0.17%
2021/02/05	11	37.79	29.5	38.39	38.50	-18.5	22,871	-0.08%
2021/02/04	4.5	36.84	12	36.83	36.75	-7.5	22,454	-0.03%
2021/02/03	13	37.19	0	0.00	37.10	13	22,491	0.06%
2021/02/02	11	37.69	12	37.56	37.80	-1	22,519	0.00%
2021/02/01	37	36.69	19	36.51	37.15	18	22,540	0.08%
2021/01/29	27.1	37.53	0.2	37.00	37.00	26.9	22,711	0.12%
2021/01/28	19	37.95	24	38.06	38.40	-5	22,829	-0.02%
2021/01/27	11.5	38.94	24	39.15	39.10	-12.5	22,665	-0.06%
2021/01/26	20	39.81	80.2	39.54	39.15	-60.2	22,378	-0.27%
2021/01/25	109.7	40.69	52.4	40.80	40.75	57.3	21,777	0.26%	大買/
2021/01/22	22	40.49	139.7	40.65	41.20	-117.7	20,793	-0.57%	大賣/鉅額交易
2021/01/21	216	39.89	126.2	39.95	39.00	89.8	19,476	0.46%	大買/大賣/
2021/01/20	53	38.50	110	38.86	39.00	-57	17,878	-0.32%	大賣/
2021/01/19	118.3	38.95	161	38.89	38.30	-42.7	16,726	-0.26%	大買/大賣/
2021/01/18	60	36.78	25.1	36.85	37.00	34.9	15,165	0.23%
2021/01/15	2.1	36.57	43	36.35	36.20	-40.9	14,684	-0.28%
2021/01/14	3	36.47	71.1	36.50	36.40	-68.1	14,456	-0.47%
2021/01/13	8	36.17	71	36.08	36.40	-63	14,276	-0.44%
2021/01/12	150	36.59	74	36.36	35.75	76	14,089	0.54%	大買/
2021/01/11	21.1	35.90	3	35.82	35.95	18.1	13,640	0.13%
2021/01/08	4	35.34	48	35.45	35.50	-44	13,447	-0.33%
2021/01/07	87	35.55	38	35.40	35.15	49	13,289	0.37%
2021/01/06	31.1	35.23	114	35.22	34.70	-82.9	13,069	-0.63%	大賣/
2021/01/05	3	34.95	47	34.84	35.10	-44	12,805	-0.34%
2021/01/04	27	34.97	4	34.90	34.95	23	12,759	0.18%
2020/12/31	3	34.63	4	34.74	34.75	-1	12,874	-0.01%
2020/12/30	2	34.58	5.5	34.60	34.60	-3.5	12,910	-0.03%
2020/12/29	9	34.48	3	34.55	34.45	6	12,952	0.05%
2020/12/28	12	35.04	48	35.00	35.00	-36	12,848	-0.28%
2020/12/25	3	34.37	34	34.41	34.60	-31	12,663	-0.24%
2020/12/24	5	33.78	4.3	34.01	33.70	0.7	12,555	0.01%
2020/12/23	115	33.70	20	33.80	33.55	95	12,588	0.75%	大買/
2020/12/22	2.1	33.90	0.3	33.70	33.65	1.8	12,649	0.01%
2020/12/21	6	34.13	16	33.97	34.20	-10	12,726	-0.08%
2020/12/18	31.5	34.04	4	34.09	34.00	27.5	12,805	0.21%
2020/12/17	3	34.78	0	0.00	34.75	3	12,668	0.02%
2020/12/16	36	35.11	6.2	35.17	35.05	29.9	12,833	0.23%
2020/12/15	25	34.78	9	34.82	34.70	16	12,832	0.12%
2020/12/14	1	35.40	10	35.32	35.45	-9	12,820	-0.07%
2020/12/11	13	35.22	18	35.44	35.35	-5	12,896	-0.04%
2020/12/10	15	35.79	54.2	35.94	35.80	-39.2	12,876	-0.30%
2020/12/09	17	36.26	2	36.15	36.15	15	12,761	0.12%
2020/12/08	5	36.15	83	35.85	35.95	-78	12,630	-0.62%
2020/12/07	24	36.09	75.9	35.55	35.95	-51.9	12,526	-0.41%
2020/12/04	121	35.66	35.7	35.45	35.60	85.3	12,223	0.70%	大買/
2020/12/03	12.1	34.99	9	34.87	34.90	3.1	12,006	0.03%
2020/12/02	9	35.46	10	35.50	35.45	-1	11,920	-0.01%
2020/12/01	45	35.29	43	35.31	35.55	2	11,908	0.02%
2020/11/30	34	35.62	33	35.64	35.40	1	11,948	0.01%
2020/11/27	44.3	34.73	57	34.74	34.90	-12.7	11,625	-0.11%
2020/11/26	48.8	34.11	13.5	34.19	34.20	35.3	11,479	0.31%
2020/11/25	20	33.68	26	33.58	33.70	-6	11,463	-0.05%
2020/11/24	31	33.91	144	34.05	33.90	-113	11,362	-0.99%	大賣/鉅額交易
2020/11/23	21.5	33.64	64	33.46	33.90	-42.5	11,211	-0.38%
2020/11/20	2	32.38	8	32.42	32.50	-6	10,919	-0.05%
2020/11/19	27	32.47	4	32.48	32.35	23	11,033	0.21%
2020/11/18	7	32.44	3	32.53	32.50	4	11,313	0.04%
2020/11/17	6	32.83	45	32.65	32.55	-39	11,495	-0.34%
2020/11/16	16	32.40	19	32.47	32.50	-3	11,895	-0.03%
2020/11/13	5	31.98	12.9	32.06	32.15	-7.9	12,379	-0.06%
2020/11/12	22	32.29	20	32.32	32.15	2	12,988	0.02%
2020/11/11	57	32.37	10	32.35	32.35	47	13,149	0.36%
2020/11/10	11	32.13	17	32.03	32.15	-6	13,325	-0.05%
2020/11/09	31	31.95	38	31.94	31.95	-7	13,382	-0.05%
2020/11/06	76	32.12	69	32.00	31.85	7	13,464	0.05%
2020/11/05	9	31.82	27	31.74	31.90	-18	13,345	-0.13%
2020/11/04	4	30.94	64	30.99	31.05	-60	13,603	-0.44%
2020/11/03	0	0.00	15	30.32	30.25	-15	13,668	-0.11%
2020/11/02	2	29.95	9	30.01	30.05	-7	13,987	-0.05%
2020/10/30	4	30.01	5	30.00	29.95	-1	14,481	-0.01%
2020/10/29	49	30.27	0	0.00	30.25	49	14,728	0.33%
2020/10/28	2	30.38	4	30.38	30.40	-2	14,909	-0.01%
2020/10/27	6	30.33	3	30.35	30.35	3	14,987	0.02%
2020/10/26	3	30.78	1	30.70	30.70	2	15,067	0.01%
2020/10/23	2	31.10	7	31.08	31.10	-5	15,148	-0.03%
2020/10/22	1	30.75	21	30.75	31.15	-20	15,527	-0.13%
2020/10/21	6	31.05	5	30.86	30.90	1	15,985	0.01%
2020/10/20	3	30.95	19	31.05	30.95	-16	17,034	-0.09%
2020/10/19	20	30.50	3	30.50	30.50	17	17,355	0.10%
2020/10/16	5	30.58	5	30.40	30.30	0	17,469	0.00%
2020/10/15	5	30.54	0	0.00	30.55	5	17,755	0.03%
2020/10/14	0	0.00	8	30.40	30.45	-8	18,082	-0.04%
2020/10/13	0	0.00	2	30.15	30.25	-2	18,542	-0.01%
2020/10/12	4	30.70	0	0.00	30.75	4	18,762	0.02%
2020/10/08	7	30.57	8	30.68	30.75	-1	19,022	-0.01%
2020/10/07	7	30.27	1	30.40	30.10	6	19,347	0.03%
2020/10/06	14	30.56	2	30.65	30.45	12	19,785	0.06%
2020/10/05	2	30.48	4	30.58	30.60	-2	20,402	-0.01%
2020/09/30	7	30.50	6	30.51	30.50	1	21,056	0.00%
2020/09/29	3	30.48	14	30.44	30.40	-11	21,714	-0.05%
2020/09/28	6	30.73	5	30.69	30.65	1	22,459	0.00%
2020/09/25	15	30.17	9	30.09	30.50	6	22,848	0.03%
2020/09/24	7	29.79	21	29.62	29.90	-14	23,350	-0.06%
2020/09/23	31	29.80	7.8	29.81	29.75	23.2	23,442	0.10%
2020/09/22	27	30.13	4	30.08	30.15	23	23,641	0.10%
2020/09/21	14	30.63	6	30.68	30.50	8	23,774	0.03%
2020/09/18	14	30.98	2	31.20	31.30	12	23,915	0.05%
2020/09/17	13	31.02	4	31.05	30.95	9	24,212	0.04%
2020/09/16	10	31.50	21	31.80	31.35	-11	24,334	-0.05%
2020/09/15	21	31.54	24	31.52	31.55	-3	24,501	-0.01%
2020/09/14	26	30.96	2	30.93	31.00	24	24,573	0.10%
2020/09/11	26	30.57	1	30.55	30.55	25	24,651	0.10%
2020/09/10	14	30.82	0	0.00	30.80	14	24,819	0.06%
2020/09/09	11	30.91	12	30.90	31.20	-1	24,847	0.00%
2020/09/08	1	31.25	12.4	31.52	31.25	-11.4	24,910	-0.05%
2020/09/07	11	31.28	9	31.21	31.40	2	25,052	0.01%
2020/09/04	6	30.59	1	30.75	31.15	5	25,386	0.02%
2020/09/03	19	31.14	6	31.27	30.95	13	25,410	0.05%
2020/09/02	70	31.22	39	31.17	31.00	31	25,443	0.12%
2020/09/01	9	31.05	55	31.00	31.05	-46	25,904	-0.18%
2020/08/31	43	31.41	6	31.33	31.20	37	26,062	0.14%
2020/08/28	17	31.33	9	31.32	31.50	8	26,190	0.03%
2020/08/27	52	31.58	30	31.68	31.45	22	26,469	0.08%
2020/08/26	44	31.17	3	31.17	31.20	41	26,542	0.15%
2020/08/25	14	31.47	4	31.44	31.40	10	26,703	0.04%
2020/08/24	44	31.09	2	30.98	31.20	42	26,925	0.16%
2020/08/21	98	32.00	2	32.00	31.75	96	26,990	0.36%
2020/08/20	66	31.72	44	31.82	31.45	22	27,007	0.08%
2020/08/19	61	33.63	55	34.25	32.95	6	26,698	0.02%
2020/08/18	119	34.50	24	34.52	34.45	95	26,324	0.36%	大買/
2020/08/17	16	36.12	66	36.12	36.10	-50	25,978	-0.19%
2020/08/14	9	35.82	60	35.89	35.80	-51	26,415	-0.19%
2020/08/13	63	35.58	15	35.31	35.50	48	26,689	0.18%
2020/08/12	10	35.66	6	35.77	35.80	4	27,090	0.01%
2020/08/11	13	35.67	6	35.65	35.65	7	27,517	0.03%
2020/08/10	70	35.76	78	35.99	35.60	-8	27,336	-0.03%
2020/08/07	21	34.53	8	34.48	34.45	13	26,705	0.05%
2020/08/06	15	35.37	9	35.12	35.05	6	26,470	0.02%
2020/08/05	7	35.88	49	35.78	35.70	-42	26,228	-0.16%
2020/08/04	32	35.38	13	35.45	35.30	19	25,837	0.07%
2020/08/03	33	35.54	1	35.60	35.45	32	25,591	0.13%
2020/07/31	5	35.46	1	35.50	35.50	4	25,546	0.02%
2020/07/30	51	35.37	0	0.00	35.40	51	25,524	0.20%
2020/07/29	9	34.94	8	34.91	34.85	1	25,463	0.00%
2020/07/28	41	35.02	142	35.26	34.80	-101	25,424	-0.40%	大賣/鉅額交易
2020/07/27	119	35.94	25	35.99	35.50	94	25,129	0.37%	大買/
2020/07/24	65	37.14	109	37.06	36.75	-44	24,616	-0.18%	大賣/
2020/07/23	47	36.04	71	36.23	36.45	-24	23,603	-0.10%
2020/07/22	6	35.35	1	35.55	35.40	5	23,364	0.02%
2020/07/21	28	35.34	7	35.25	35.45	21	23,312	0.09%
2020/07/20	19	35.43	19.5	35.28	35.20	-0.5	23,054	0.00%
2020/07/17	102	34.74	90	34.81	34.85	12	22,764	0.05%	大買/
2020/07/16	10	34.43	10	34.59	34.35	0	22,537	0.00%
2020/07/15	85	34.53	2	34.55	34.10	83	22,390	0.37%
2020/07/14	54	35.21	100	35.25	34.75	-46	22,462	-0.20%
2020/07/13	62	36.15	35	36.12	36.20	27	22,342	0.12%
2020/07/10	74	38.72	138	38.96	38.55	-64	21,933	-0.29%	大賣/
2020/07/09	50	39.45	41	39.43	39.55	9	21,360	0.04%
2020/07/08	39	38.62	55	38.88	38.95	-16	20,751	-0.08%
2020/07/07	41	37.59	90	37.59	37.80	-49	20,191	-0.24%
2020/07/06	54	36.29	158	36.59	37.10	-104	19,615	-0.53%	大賣/鉅額交易
2020/07/03	43	36.10	94	36.17	36.20	-51	19,391	-0.26%
2020/07/02	74	34.85	82.3	34.93	35.40	-8.3	18,865	-0.04%
2020/07/01	45	34.82	97	34.97	34.95	-52	18,685	-0.28%
2020/06/30	11	34.09	33	34.15	34.35	-22	18,284	-0.12%
2020/06/29	56	33.40	11	33.78	33.40	45	18,042	0.25%
2020/06/24	17	33.69	141.1	33.72	33.60	-124.1	17,739	-0.70%	大賣/鉅額交易
2020/06/23	68	33.09	151	33.15	33.05	-83	17,578	-0.47%	大賣/
2020/06/22	20	33.46	10	33.26	33.00	10	17,549	0.06%
2020/06/19	30	32.90	52	32.91	33.20	-22	17,450	-0.13%
2020/06/18	2	32.63	42	32.91	32.75	-40	17,281	-0.23%
2020/06/17	17	32.84	26	32.73	32.75	-9	17,190	-0.05%
2020/06/16	18	32.28	18	32.40	32.45	0	17,090	0.00%
2020/06/15	15	31.95	6	32.03	31.70	9	17,141	0.05%
2020/06/12	33	31.46	109	30.72	32.00	-76	17,190	-0.44%	大賣/
2020/06/11	37	32.65	80	32.13	31.80	-43	17,165	-0.25%
2020/06/10	115	32.65	19	32.68	32.90	96	16,898	0.57%	大買/
2020/06/09	46	32.72	37	32.76	32.75	9	16,955	0.05%
2020/06/08	151	33.06	97	32.81	33.00	54	16,831	0.32%	大買/
2020/06/05	77	31.85	87	31.81	31.95	-10	16,275	-0.06%
2020/06/04	37	31.40	8	31.36	31.40	29	16,016	0.18%
2020/06/03	33	31.32	28	31.62	31.60	5	15,811	0.03%
2020/06/02	68	30.96	60.1	31.03	31.10	7.9	15,566	0.05%
2020/06/01	22	30.67	5	30.53	30.95	17	15,282	0.11%
2020/05/29	30	30.15	18	30.16	30.10	12	14,964	0.08%
2020/05/28	27	30.72	1	30.50	30.50	26	14,601	0.18%
2020/05/27	52	30.97	29	31.06	30.80	23	14,289	0.16%
2020/05/26	39	31.23	6	31.33	31.10	33	14,077	0.23%
2020/05/25	16	31.08	21	30.96	31.10	-5	13,902	-0.04%
2020/05/22	78	31.74	27	31.81	31.60	51	13,677	0.37%
2020/05/21	142	31.64	58	31.86	32.30	84	13,382	0.63%	大買/
2020/05/20	52	30.46	21.8	30.43	30.30	30.2	12,664	0.24%
2020/05/19	145	31.58	5	31.92	31.05	140	12,050	1.16%	大買/鉅額交易
2020/05/18	123	32.54	1	32.00	32.00	122	11,427	1.07%	大買/鉅額交易
2020/05/15	6.4	35.65	1	35.60	35.55	5.4	10,824	0.05%
2020/05/14	18	36.29	4	36.46	36.10	14	10,801	0.13%
2020/05/13	6	36.57	2	36.70	36.60	4	10,756	0.04%
2020/05/12	1	36.30	4	36.59	36.20	-3	10,793	-0.03%
2020/05/11	60	36.91	12	37.00	36.45	48	10,845	0.44%
2020/05/08	10	36.20	2	36.60	36.35	8	10,877	0.07%
2020/05/07	29	36.55	36.3	36.37	36.35	-7.3	10,842	-0.07%
2020/05/06	27	36.12	8.6	35.97	35.95	18.4	10,798	0.17%
2020/05/05	0	0.00	4	35.46	35.95	-4	10,911	-0.04%
2020/05/04	7	35.14	1	35.35	35.20	6	10,893	0.06%
2020/04/30	11	35.91	11	36.05	36.00	0	10,868	0.00%
2020/04/29	12	35.85	0	0.00	35.75	12	10,992	0.11%
2020/04/28	19	36.14	36	36.06	35.80	-17	11,119	-0.15%
2020/04/27	12	35.81	23	35.89	36.10	-11	11,323	-0.10%
2020/04/24	3	34.53	6	34.90	35.20	-3	11,175	-0.03%
2020/04/23	4	34.33	31	34.26	34.30	-27	11,166	-0.24%
2020/04/22	18	33.90	4	34.23	34.35	14	11,144	0.13%
2020/04/21	52	33.99	21	33.79	34.00	31	11,148	0.28%
2020/04/20	33	35.47	19	35.54	35.35	14	10,982	0.13%
2020/04/17	20	36.59	15	36.37	35.60	5	10,875	0.05%
2020/04/16	17	35.99	13	36.19	36.35	4	10,509	0.04%
2020/04/15	10	34.43	11	34.77	34.85	-1	10,192	-0.01%
2020/04/14	9	33.88	8.2	34.08	34.15	0.8	10,156	0.01%
2020/04/13	5	33.57	1	33.85	33.50	4	10,200	0.04%
2020/04/10	15	33.76	24	33.73	33.50	-9	10,410	-0.09%
2020/04/09	15	33.87	23	33.60	33.50	-8	10,635	-0.08%
2020/04/08	23	32.72	25	32.78	33.05	-2	10,533	-0.02%
2020/04/07	11	31.04	15	30.90	31.65	-4	10,277	-0.04%
2020/04/06	9	30.24	0	0.00	30.15	9	10,176	0.09%
2020/04/01	6	30.09	0	0.00	30.15	6	10,073	0.06%
2020/03/31	2	30.28	5	30.11	30.25	-3	10,087	-0.03%
2020/03/30	8	30.28	2	30.53	30.40	6	9,989	0.06%
2020/03/27	29	31.69	14	32.21	31.00	15	10,056	0.15%
2020/03/26	25	31.38	53	31.76	32.10	-28	9,983	-0.28%
2020/03/25	23	31.53	8	31.45	30.90	15	9,907	0.15%
2020/03/24	60	30.81	65	31.09	30.85	-5	9,732	-0.05%
2020/03/23	11	30.08	9	30.07	29.60	2	9,692	0.02%
2020/03/20	21	31.24	44	31.25	30.70	-23	9,722	-0.24%
2020/03/19	39	29.87	20	29.99	29.60	19	9,644	0.20%
2020/03/18	9	30.67	23	31.13	30.90	-14	9,705	-0.14%
2020/03/17	25	30.68	26	30.52	30.00	-1	9,597	-0.01%
2020/03/16	22	31.41	25	31.23	30.50	-3	9,450	-0.03%
2020/03/13	19	29.54	9	29.91	30.40	10	9,297	0.11%
2020/03/12	19	31.80	1	31.00	31.10	18	9,202	0.20%
2020/03/11	0	0.00	2	33.83	33.50	-2	9,137	-0.02%
2020/03/10	10	33.00	6	33.12	33.30	4	9,178	0.04%
2020/03/09	7	33.13	6	32.80	32.80	1	9,168	0.01%
2020/03/06	2	34.18	17	34.66	34.00	-15	9,134	-0.16%
2020/03/05	6	34.34	2	34.48	34.25	4	9,111	0.04%
2020/03/04	22	33.92	6	33.86	34.05	16	9,176	0.17%
2020/03/03	15	33.80	20	33.51	33.50	-5	9,178	-0.05%
2020/03/02	21	32.06	11	32.19	32.30	10	9,200	0.11%
2020/02/27	10	33.57	5	33.60	32.75	5	9,201	0.05%
2020/02/26	3	33.85	0	0.00	33.80	3	9,170	0.03%
2020/02/25	7	34.40	0	0.00	34.35	7	9,142	0.08%
2020/02/24	1	33.90	5	34.69	35.10	-4	9,156	-0.04%
2020/02/21	2	34.60	0	0.00	34.40	2	9,200	0.02%
2020/02/20	6	35.05	1	34.75	34.85	5	9,557	0.05%
2020/02/18	10	34.80	0	0.00	34.70	10	9,675	0.10%
2020/02/17	5	35.49	5	35.29	35.40	0	9,815	0.00%
2020/02/14	0	0.00	3	36.15	35.95	-3	9,969	-0.03%
2020/02/13	8	35.82	15	36.18	36.00	-7	10,549	-0.07%
2020/02/12	7	35.76	10	35.88	36.00	-3	10,731	-0.03%
2020/02/11	6	35.05	29	35.30	35.60	-23	10,648	-0.22%
2020/02/10	2	33.68	2	33.85	33.95	0	10,529	0.00%
2020/02/07	17	33.80	3	33.90	33.80	14	10,608	0.13%
2020/02/06	17	34.44	28	34.78	35.10	-11	10,492	-0.10%
2020/02/05	7	33.09	1	33.20	32.75	6	10,355	0.06%
2020/02/04	2	32.35	1	32.80	32.90	1	10,338	0.01%
2020/02/03	6	30.06	8	30.74	32.30	-2	10,360	-0.02%
2020/01/31	13	32.91	1	32.90	32.65	12	10,200	0.12%
2020/01/30	27	33.73	13	33.71	32.85	14	10,424	0.13%
2020/01/20	7	36.32	0	0.00	36.30	7	10,590	0.07%
2020/01/17	13	36.80	64	36.90	36.65	-51	10,547	-0.48%
2020/01/16	3	36.97	3	37.40	37.10	0	10,590	0.00%
2020/01/15	74	37.31	0	0.00	36.90	74	10,752	0.69%
2020/01/14	4	37.25	4	37.50	37.50	0	10,769	0.00%
2020/01/13	1	37.15	2	37.35	37.40	-1	10,786	-0.01%
2020/01/10	2	36.60	0	0.00	36.80	2	10,976	0.02%
2020/01/09	7	36.93	2	37.00	37.00	5	11,227	0.04%
2020/01/08	11	35.90	1	36.20	36.30	10	11,400	0.09%
2020/01/07	6	36.70	23	36.32	36.25	-17	11,400	-0.15%
2020/01/06	31	36.46	2	36.43	36.05	29	11,460	0.25%
2020/01/03	41	37.94	20	37.86	37.30	21	11,280	0.19%
2020/01/02	3	37.82	2	38.25	38.20	1	11,030	0.01%
2019/12/31	5	37.57	0	0.00	37.55	5	11,150	0.04%
2019/12/30	6	38.00	0	0.00	37.95	6	11,234	0.05%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/26	3	37.53	0	0.00	37.45	3	11,462	0.03%
2019/12/23	7	37.96	2	37.75	37.60	5	12,333	0.04%
2019/12/18	2.2	38.49	7	38.68	38.85	-4.8	13,586	-0.04%
2019/12/17	3	39.05	5	39.00	39.00	-2	13,771	-0.01%
2019/12/16	0	0.00	16	38.72	38.70	-16	13,771	-0.12%
2019/12/13	1	38.35	29.8	38.54	38.60	-28.8	13,836	-0.21%
2019/12/12	0	0.00	14	38.29	38.05	-14	13,664	-0.10%
2019/12/10	1	37.55	2	38.23	38.40	-1	13,640	-0.01%
2019/12/09	1	37.55	37	37.90	37.80	-36	13,619	-0.26%
2019/12/06	9	37.23	1	37.50	37.20	8	13,560	0.06%
2019/12/05	2	36.88	3	37.02	37.15	-1	13,575	-0.01%
2019/12/04	1	36.05	0	0.00	36.20	1	13,806	0.01%
2019/12/03	4	35.96	1.3	36.03	36.05	2.7	14,222	0.02%
2019/12/02	38	36.38	21	36.62	36.25	17	14,240	0.12%
2019/11/29	8	36.94	2	36.90	36.90	6	14,210	0.04%
2019/11/28	3	37.45	3	37.47	37.50	0	14,317	0.00%
2019/11/27	15	37.15	12	37.25	37.00	3	14,441	0.02%
2019/11/26	2	37.48	2	37.40	37.20	0	14,661	0.00%
2019/11/25	2	37.68	2	37.90	37.70	0	14,768	0.00%
2019/11/22	1	38.25	1	38.30	37.95	0	14,818	0.00%
2019/11/21	0	0.00	1	38.10	38.25	-1	14,922	-0.01%
2019/11/20	18	37.75	1	38.05	38.00	17	15,207	0.11%
2019/11/19	23	38.06	8	39.20	37.65	15	15,557	0.10%
2019/11/18	0	0.00	4	38.09	38.20	-4	15,936	-0.03%
2019/11/15	10	37.79	0	0.00	37.35	10	16,062	0.06%
2019/11/14	6	37.59	0	0.00	37.50	6	16,318	0.04%
2019/11/13	18	38.52	5	38.67	38.80	13	16,865	0.08%
2019/11/12	6	39.02	26	38.70	39.50	-20	17,485	-0.11%
2019/11/11	2	36.85	7	38.56	36.85	-5	16,978	-0.03%
2019/11/07	5	37.48	2	36.90	36.75	3	16,789	0.02%
2019/11/06	1	36.90	1	37.90	37.30	0	16,837	0.00%
2019/11/01	0	0.00	1	37.75	37.80	-1	17,280	-0.01%
2019/10/31	1	37.85	5	38.00	38.25	-4	17,397	-0.02%
2019/10/30	6	38.00	20.6	38.00	38.00	-14.6	17,576	-0.08%
2019/10/29	13	38.05	39	38.62	37.90	-26	17,646	-0.15%
2019/10/28	0	0.00	35	37.56	38.10	-35	17,391	-0.20%
2019/10/25	4	36.23	13	36.33	36.20	-9	17,001	-0.05%
2019/10/24	31	36.62	6.6	36.41	36.75	24.4	16,973	0.14%
2019/10/23	3	36.15	8	36.53	36.30	-5	17,048	-0.03%
2019/10/22	5	35.70	1	35.90	35.70	4	16,958	0.02%
2019/10/21	10	35.51	2	35.53	35.70	8	17,171	0.05%
2019/10/18	5	36.17	4	35.80	35.80	1	17,487	0.01%
2019/10/17	38	36.44	25	36.47	35.70	13	17,711	0.07%
2019/10/16	3	36.17	12	36.37	36.45	-9	17,690	-0.05%
2019/10/15	22	36.29	21	36.10	36.05	1	17,822	0.01%
2019/10/14	9	35.94	7	36.19	36.00	2	17,904	0.01%
2019/10/09	1	35.00	1	35.00	35.00	0	17,923	0.00%
2019/10/08	16	35.78	24	35.81	35.60	-8	18,266	-0.04%
2019/10/07	5	35.98	40	35.58	35.65	-35	18,426	-0.19%
2019/10/04	6	34.85	2	34.85	34.95	4	18,279	0.02%
2019/10/03	45	34.45	0	0.00	34.55	45	18,240	0.25%
2019/10/02	0	0.00	3	35.00	35.20	-3	18,176	-0.02%
2019/10/01	3	34.82	6	34.89	34.85	-3	18,323	-0.02%
2019/09/27	6	34.55	13	35.26	34.85	-7	18,449	-0.04%
2019/09/26	44	35.81	4	35.83	35.00	40	18,336	0.22%
2019/09/25	5	37.31	13	37.46	37.70	-8	17,903	-0.04%
2019/09/24	37	37.76	61	37.55	37.45	-24	18,028	-0.13%
2019/09/23	37	36.16	92	36.05	36.60	-55	17,593	-0.31%
2019/09/20	18	34.76	40.9	34.73	35.00	-22.9	17,135	-0.13%
2019/09/19	11	34.33	10	34.20	34.25	1	17,025	0.01%
2019/09/18	5	33.95	8	33.89	34.05	-3	17,030	-0.02%
2019/09/17	6	33.81	1	33.70	33.65	5	16,922	0.03%
2019/09/16	1	34.35	7	34.50	34.40	-6	16,873	-0.04%
2019/09/12	7	34.60	5	34.66	34.85	2	16,840	0.01%
2019/09/11	12	34.25	12	33.87	34.10	0	16,860	0.00%
2019/09/09	1	35.10	6	34.73	34.70	-5	16,808	-0.03%
2019/09/06	15	34.97	13.7	35.28	34.95	1.3	16,752	0.01%
2019/09/05	12	35.10	34	35.13	34.60	-22	16,516	-0.13%
2019/09/04	11	34.35	0	0.00	34.35	11	16,059	0.07%
2019/09/03	3	34.52	11	34.58	34.40	-8	15,964	-0.05%
2019/09/02	19	34.72	10	34.82	34.80	9	15,938	0.06%
2019/08/30	12	34.94	11	34.75	34.15	1	15,777	0.01%
2019/08/29	24	34.61	10	34.75	34.50	14	15,681	0.09%
2019/08/28	7	34.24	7	34.38	34.20	0	15,524	0.00%
2019/08/27	18	33.79	1	33.70	33.40	17	15,357	0.11%
2019/08/26	5	33.00	1	33.60	33.40	4	15,292	0.03%
2019/08/23	4	34.54	2	34.65	34.05	2	15,210	0.01%
2019/08/22	7	34.13	31	34.70	34.70	-24	14,918	-0.16%
2019/08/21	74	34.06	50	34.29	33.95	24	14,579	0.16%
2019/08/20	7	34.02	6	33.67	33.45	1	13,834	0.01%
2019/08/19	10	34.23	8	34.31	33.80	2	13,679	0.01%
2019/08/16	128	34.42	163	34.55	34.25	-35	13,490	-0.26%	大買/大賣/
2019/08/15	21	32.84	72	32.74	33.25	-51	12,755	-0.40%
2019/08/14	3	31.48	17	31.65	31.10	-14	12,074	-0.12%
2019/08/13	10	31.54	1	32.15	31.55	9	12,232	0.07%
2019/08/12	0	0.00	5.5	32.22	32.15	-5.5	12,508	-0.04%
2019/08/08	5	31.86	8	31.84	31.70	-3	12,573	-0.02%
2019/08/07	7	32.25	2	31.98	31.75	5	12,670	0.04%
2019/08/06	40	31.71	20	31.72	32.10	20	12,606	0.16%
2019/08/02	32	31.55	1.3	31.53	31.25	30.7	12,374	0.25%
2019/08/01	1	31.85	29	33.07	32.90	-28	12,266	-0.23%
2019/07/30	1	32.00	2	32.35	32.45	-1	12,063	-0.01%
2019/07/29	10	32.50	6.1	32.12	32.00	3.9	12,036	0.03%
2019/07/26	1	32.50	11	32.52	32.50	-10	11,949	-0.08%
2019/07/25	0	0.00	3	32.48	32.45	-3	11,915	-0.03%
2019/07/24	19	31.90	26	32.05	32.05	-7	11,787	-0.06%
2019/07/23	10	32.24	11	32.31	32.40	-1	11,819	-0.01%
2019/07/22	8	31.90	32	32.12	32.30	-24	11,553	-0.21%
2019/07/19	16	30.83	18	31.22	30.45	-2	11,202	-0.02%
2019/07/18	15	30.59	22	30.69	30.30	-7	10,856	-0.06%
2019/07/17	30	32.20	91	32.32	32.55	-61	10,849	-0.56%
2019/07/16	25	31.51	25	31.52	31.40	0	10,901	0.00%
2019/07/15	12	31.32	70	31.52	31.50	-58	10,763	-0.54%
2019/07/12	24	30.74	73.9	31.05	31.10	-49.9	10,829	-0.46%
2019/07/11	20	29.70	55	29.83	30.00	-35	10,898	-0.32%
2019/07/10	5	29.55	6	29.40	29.40	-1	11,089	-0.01%
2019/07/09	6	29.29	1	29.30	29.20	5	11,207	0.04%
2019/07/08	26	29.28	11	29.55	29.25	15	11,282	0.13%
2019/07/05	24	29.41	31.2	29.49	29.30	-7.2	11,329	-0.06%
2019/07/04	12	28.93	31	28.81	29.00	-19	11,401	-0.17%
2019/07/03	14	28.26	8	28.48	28.00	6	11,179	0.05%
2019/07/02	67	28.83	59	28.88	28.95	8	11,186	0.07%
2019/07/01	25	28.81	103	28.66	29.00	-78	11,252	-0.69%	大賣/
2019/06/28	7	26.91	0	0.00	26.80	7	11,069	0.06%
2019/06/27	17	26.87	13	26.85	26.80	4	11,068	0.04%
2019/06/26	2	26.28	0	0.00	26.15	2	11,062	0.02%
2019/06/25	6	26.96	7	27.11	26.30	-1	10,916	-0.01%
2019/06/24	0	0.00	3	26.37	26.60	-3	10,779	-0.03%
2019/06/21	2	25.90	13	26.23	26.00	-11	10,780	-0.10%
2019/06/20	5	26.25	6	26.30	26.30	-1	10,744	-0.01%
2019/06/19	32	26.27	71	26.35	26.25	-39	10,880	-0.36%
2019/06/18	6	25.10	18	25.51	25.70	-12	10,811	-0.11%
2019/06/17	11	25.01	1	25.05	24.95	10	10,866	0.09%
2019/06/14	9	25.46	5	25.82	25.20	4	11,105	0.04%
2019/06/13	61	25.64	2	25.65	25.50	59	11,657	0.51%
2019/06/12	0	0.00	3	26.53	26.30	-3	11,704	-0.03%
2019/06/11	1	26.35	0	0.00	26.30	1	11,806	0.01%
2019/06/10	3	26.15	0	0.00	26.15	3	11,865	0.03%
2019/06/06	5	25.94	5	26.27	26.00	0	11,945	0.00%
2019/06/05	3	26.18	0	0.00	25.80	3	11,945	0.03%
2019/06/04	11	26.70	0	0.00	26.00	11	11,902	0.09%
2019/06/03	20	26.33	22	26.48	26.90	-2	11,834	-0.02%
2019/05/31	1	26.30	1	26.00	26.30	0	11,861	0.00%
2019/05/30	1	25.70	1	25.80	25.70	0	11,933	0.00%
2019/05/29	1	25.60	23	24.98	25.60	-22	12,024	-0.18%
2019/05/28	16	24.88	25	25.82	24.60	-9	12,072	-0.07%
2019/05/27	3	25.50	2	25.65	25.50	1	12,110	0.01%
2019/05/24	0	0.00	2	25.95	25.40	-2	12,430	-0.02%
2019/05/23	58	25.53	2	25.70	25.40	56	12,931	0.43%
2019/05/22	8	26.80	2	26.85	26.55	6	13,168	0.05%
2019/05/21	39	26.03	29	26.34	26.40	10	13,306	0.08%
2019/05/20	22	25.82	14	26.58	27.00	8	13,144	0.06%
2019/05/17	65	27.82	7	27.61	26.65	58	12,865	0.45%
2019/05/16	2	29.60	2	29.95	29.40	0	12,515	0.00%
2019/05/15	8	29.84	98	29.52	29.85	-90	12,375	-0.73%
2019/05/14	46	28.19	39	27.65	28.55	7	12,167	0.06%
2019/05/13	14	28.40	1	28.40	28.40	13	12,080	0.11%
2019/05/10	45	29.06	24	29.60	28.80	21	12,049	0.17%
2019/05/09	3	29.00	1	29.10	29.00	2	11,880	0.02%
2019/05/08	8	29.31	48	29.35	29.45	-40	11,866	-0.34%
2019/05/07	9	29.51	15	29.57	29.25	-6	11,874	-0.05%
2019/05/06	1	28.90	8	28.76	28.95	-7	11,868	-0.06%
2019/05/03	11	28.59	2	28.65	28.65	9	11,814	0.08%
2019/05/02	1	28.35	1	28.40	28.45	0	12,127	0.00%
2019/04/30	10	28.61	8	28.45	28.60	2	12,469	0.02%
2019/04/29	9	28.63	25	28.65	29.00	-16	12,409	-0.13%
2019/04/26	41	28.55	23	28.46	28.50	18	12,299	0.15%
2019/04/25	7	28.48	6	28.42	28.50	1	12,298	0.01%
2019/04/24	1	28.50	3	28.75	28.70	-2	12,336	-0.02%
2019/04/23	4	28.64	10	29.26	28.55	-6	12,265	-0.05%
2019/04/22	35	29.36	23	29.36	30.10	12	12,018	0.10%
2019/04/19	11	28.60	21	28.62	28.30	-10	11,585	-0.09%
2019/04/18	10	28.55	10	28.61	28.50	0	11,590	0.00%
2019/04/17	32	28.59	6	28.69	28.55	26	11,317	0.23%
2019/04/16	18	29.15	126	29.10	29.10	-108	10,815	-1.00%	大賣/鉅額交易
2019/04/15	1	28.45	17	28.51	28.55	-16	10,448	-0.15%
2019/04/12	7	28.31	16	28.25	28.35	-9	10,449	-0.09%
2019/04/11	6	28.01	5	28.15	28.25	1	10,381	0.01%
2019/04/10	4	28.14	47	28.50	27.95	-43	10,240	-0.42%
2019/04/09	1	27.80	22	27.95	27.75	-21	9,978	-0.21%
2019/04/08	20	27.65	16	27.71	27.75	4	10,087	0.04%
2019/04/03	121	27.52	37.1	27.48	27.50	83.9	9,968	0.84%	大買/
2019/04/02	27	27.31	64.5	27.34	27.05	-37.5	9,794	-0.38%
2019/04/01	8	26.36	11	26.58	26.70	-3	9,599	-0.03%
2019/03/29	1	26.20	37	26.13	26.25	-36	9,458	-0.38%
2019/03/28	4	25.60	2	25.53	25.50	2	9,434	0.02%
2019/03/27	2	25.85	1	26.10	25.90	1	9,622	0.01%
2019/03/26	33	25.87	6	26.18	25.70	27	9,791	0.28%
2019/03/25	13	25.40	3.7	25.56	25.70	9.3	9,958	0.09%
2019/03/22	23	25.63	11	26.29	25.35	12	10,090	0.12%
2019/03/21	26	26.04	1	26.25	26.05	25	10,567	0.24%
2019/03/20	3	26.17	6	26.26	26.10	-3	11,000	-0.03%
2019/03/19	20	26.26	35	26.12	26.00	-15	11,331	-0.13%
2019/03/18	7	26.15	142	26.07	26.70	-135	11,195	-1.21%	大賣/鉅額交易
2019/03/15	14	24.33	4	24.60	24.55	10	10,723	0.09%
2019/03/14	43	25.04	4	25.10	24.40	39	10,862	0.36%
2019/03/13	9	24.79	5	24.95	24.95	4	10,759	0.04%
2019/03/12	8	24.80	8	25.00	24.65	0	10,759	0.00%
2019/03/11	6	24.50	0	0.00	24.50	6	10,705	0.06%
2019/03/08	3	24.57	0	0.00	24.60	3	10,717	0.03%
2019/03/07	6	24.95	1	25.05	24.70	5	10,739	0.05%
2019/03/06	8	25.32	0	0.00	25.15	8	10,681	0.07%
2019/03/05	0	0.00	2	25.90	25.40	-2	10,608	-0.02%
2019/03/04	2	24.85	12	25.21	25.85	-10	10,499	-0.10%
2019/02/27	19	25.29	0	0.00	25.25	19	10,375	0.18%
2019/02/26	4	26.09	14	25.68	26.10	-10	10,256	-0.10%
2019/02/25	17	25.82	3	26.03	25.60	14	10,126	0.14%
2019/02/22	30	25.63	113.8	25.83	25.75	-83.8	9,796	-0.86%	大賣/
2019/02/21	83	24.10	146	24.52	24.80	-63	9,219	-0.68%	大賣/
2019/02/20	13	23.58	30	23.67	23.70	-17	8,846	-0.19%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/15	4	23.05	0	0.00	22.90	4	8,825	0.05%
2019/02/14	6	23.35	5	23.35	23.35	1	8,823	0.01%
2019/02/13	1	23.25	5	23.35	23.35	-4	8,825	-0.05%
2019/02/12	6	23.75	7	23.43	23.40	-1	8,848	-0.01%
2019/02/11	7	22.91	0	0.00	22.90	7	8,847	0.08%
2019/01/30	0	0.00	3	23.35	23.30	-3	8,924	-0.03%
2019/01/29	1.2	23.16	7	23.31	23.30	-5.8	8,889	-0.07%
2019/01/28	5	23.40	18	23.53	23.50	-13	8,813	-0.15%
2019/01/25	26	23.31	56.4	23.41	23.40	-30.4	8,727	-0.35%
2019/01/24	5	23.49	4	23.76	23.55	1	8,546	0.01%
2019/01/23	33	23.34	49	23.71	23.90	-16	8,461	-0.19%
2019/01/22	25	23.31	136	23.22	23.05	-111	8,136	-1.36%	大賣/鉅額交易
2019/01/21	7	22.01	2	22.00	22.00	5	7,820	0.06%
2019/01/18	1	22.05	22	22.29	22.10	-21	7,824	-0.27%
2019/01/17	0	0.00	11	22.00	22.05	-11	7,823	-0.14%
2019/01/16	9	21.86	18	21.85	21.80	-9	7,769	-0.12%
2019/01/15	2	21.53	5	21.45	21.35	-3	7,660	-0.04%
2019/01/14	1	21.80	0	0.00	21.40	1	7,619	0.01%
2019/01/11	10	21.55	3	21.78	21.55	7	7,619	0.09%
2019/01/10	7	21.46	2	21.48	21.55	5	7,594	0.07%
2019/01/09	14	21.93	10	21.80	21.80	4	7,527	0.05%
2019/01/08	1	21.90	2	21.75	21.80	-1	7,481	-0.01%
2019/01/07	3	21.80	0	0.00	21.60	3	7,469	0.04%
2019/01/04	88	22.06	73	21.45	21.35	15	7,406	0.20%
2019/01/03	16	22.68	0	0.00	22.40	16	7,321	0.22%
2019/01/02	9	22.86	1	22.75	23.05	8	7,348	0.11%
2018/12/28	0	0.00	13	23.23	23.25	-13	7,302	-0.18%
2018/12/27	19	22.93	17	22.96	22.70	2	7,251	0.03%
2018/12/26	16	24.09	37	23.88	23.50	-21	7,093	-0.30%
2018/12/25	2	23.55	23	23.67	23.85	-21	7,074	-0.30%
2018/12/24	16	23.55	85	23.58	23.65	-69	7,003	-0.99%
2018/12/22	14	23.58	14	23.51	23.50	0	6,934	0.00%
2018/12/21	13	23.24	29	23.50	23.60	-16	6,875	-0.23%
2018/12/20	12	23.29	92	23.36	23.30	-80	6,700	-1.19%
2018/12/19	10	22.50	179	22.90	23.00	-169	6,497	-2.60%	大賣/鉅額交易
2018/12/18	3	21.93	17	22.44	22.30	-14	6,318	-0.22%
2018/12/17	11	21.62	20	22.15	22.20	-9	6,070	-0.15%
2018/12/14	38	22.13	20	23.16	21.50	18	5,855	0.31%
2018/12/13	22	22.82	93	22.90	23.05	-71	5,186	-1.37%
2018/12/12	19	20.94	12	21.48	21.60	7	4,676	0.15%
2018/12/11	6	21.54	7	21.39	21.90	-1	4,210	-0.02%
2018/12/10	5	21.51	10	21.62	21.50	-5	4,088	-0.12%
2018/12/07	47	21.36	95	21.68	21.95	-48	3,947	-1.22%
2018/12/06	3	20.70	0	0.00	20.80	3	3,704	0.08%
2018/12/05	2	21.18	2	21.20	21.05	0	3,775	0.00%
2018/12/04	0	0.00	22	20.94	20.85	-22	3,853	-0.57%
2018/12/03	11	21.30	10	21.36	21.50	1	3,834	0.03%
2018/11/30	7	21.10	5	20.87	21.00	2	3,787	0.05%
2018/11/29	0.1	20.75	2	21.00	20.75	-1.9	3,725	-0.05%
2018/11/28	0	0.00	32	20.62	20.80	-32	3,714	-0.86%
2018/11/27	26	20.83	7	20.72	20.80	19	3,726	0.51%
2018/11/26	33	20.46	16	20.71	20.95	17	3,737	0.45%
2018/11/23	20	20.25	13	20.50	20.25	7	3,714	0.19%
2018/11/22	128	20.65	14	20.60	20.60	114	3,718	3.07%	大買/鉅額交易
2018/11/21	0	0.00	2	20.60	20.50	-2	3,762	-0.05%
2018/11/19	1	20.60	3	20.75	20.75	-2	3,814	-0.05%
2018/11/16	40	20.70	1	20.80	20.80	39	3,841	1.02%
2018/11/15	22	20.64	58	20.64	20.70	-36	3,826	-0.94%
2018/11/14	5.4	19.87	2	19.98	20.05	3.4	3,746	0.09%
2018/11/13	9.1	19.32	0	0.00	19.45	9.1	3,808	0.24%
2018/11/12	6	19.18	3	19.25	19.05	3	3,851	0.08%
2018/11/09	13	19.03	1	19.80	19.00	12	3,983	0.30%
2018/11/08	13	19.67	15	19.61	19.85	-2	4,018	-0.05%
2018/11/07	3	19.07	26.5	19.15	19.50	-23.5	4,040	-0.58%
2018/11/06	2	17.75	0	0.00	17.85	2	4,037	0.05%
2018/11/05	0	0.00	10	18.10	18.05	-10	4,264	-0.23%
2018/11/02	3	18.30	1	18.30	18.25	2	4,557	0.04%
2018/11/01	6	18.07	0	0.00	18.05	6	4,578	0.13%
2018/10/31	10	17.94	5	17.85	18.05	5	4,566	0.11%
2018/10/29	22	17.43	11	16.95	17.80	11	4,650	0.24%
2018/10/26	1	17.85	0	0.00	18.05	1	4,587	0.02%
2018/10/25	28	18.05	0	0.00	18.20	28	4,545	0.62%
2018/10/24	1	18.75	1	18.75	18.75	0	4,510	0.00%
2018/10/23	5	19.00	0	0.00	18.90	5	4,516	0.11%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/19	2	18.95	0	0.00	18.95	2	4,636	0.04%
2018/10/17	1	19.50	3	19.53	19.20	-2	4,580	-0.04%
2018/10/16	4	19.09	5	19.11	19.10	-1	4,585	-0.02%
2018/10/15	13	19.11	3	19.10	18.95	10	4,591	0.22%
2018/10/12	5	18.80	10	18.90	19.00	-5	4,625	-0.11%
2018/10/11	30	18.54	5	18.87	19.05	25	4,654	0.54%
2018/10/09	53	19.55	1	19.25	19.65	52	4,572	1.14%
2018/10/08	12	20.53	0	0.00	20.70	12	4,486	0.27%
2018/10/05	2	20.83	0	0.00	20.75	2	4,539	0.04%
2018/10/04	8	21.06	7	20.90	20.90	1	4,515	0.02%
2018/10/03	25.5	21.00	23	20.98	21.05	2.5	4,510	0.06%
2018/10/01	1	20.65	0	0.00	20.50	1	4,428	0.02%
2018/09/28	0	0.00	1	20.45	20.40	-1	4,433	-0.02%
2018/09/27	2	20.15	0	0.00	20.10	2	4,445	0.04%
2018/09/26	5	20.48	0	0.00	20.30	5	4,430	0.11%
2018/09/25	10	20.95	1	20.85	20.75	9	4,476	0.20%
2018/09/20	11	20.54	10	20.50	20.50	1	4,447	0.02%
2018/09/17	2	20.90	0	0.00	20.80	2	4,558	0.04%
2018/09/14	22	20.75	0	0.00	20.75	22	4,583	0.48%
2018/09/13	3.1	20.16	2	20.30	20.55	1.1	4,568	0.02%
2018/09/12	6	19.80	0	0.00	19.95	6	4,574	0.13%
2018/09/11	2	19.85	0	0.00	19.95	2	4,555	0.04%
2018/09/10	116	20.23	200	20.26	19.95	-84	4,478	-1.88%	大買/大賣/
2018/09/07	23	21.05	43	21.14	21.05	-20	4,365	-0.46%
2018/09/06	7	21.39	10	21.30	21.20	-3	4,330	-0.07%
2018/09/05	3	21.47	1	21.40	21.35	2	4,319	0.05%
2018/09/04	1	21.40	3	21.53	21.40	-2	4,332	-0.05%
2018/09/03	22	21.64	0	0.00	21.50	22	4,321	0.51%
2018/08/31	3	21.73	0	0.00	21.70	3	4,318	0.07%
2018/08/30	12	22.02	0	0.00	21.90	12	4,350	0.28%
2018/08/29	7	21.96	4	21.95	22.00	3	4,347	0.07%
2018/08/28	40	22.14	2	22.35	22.00	38	4,364	0.87%
2018/08/27	1	21.55	1	21.85	21.95	0	4,316	0.00%
2018/08/24	20	21.46	0	0.00	21.35	20	4,301	0.46%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/22	12	21.71	0	0.00	21.80	12	4,414	0.27%
2018/08/21	10	21.20	0	0.00	21.20	10	4,402	0.23%
2018/08/20	22.1	21.15	11	21.02	21.10	11.1	4,374	0.25%
2018/08/17	3	21.80	0	21.70	21.50	3	4,311	0.07%
2018/08/16	80	21.73	32	21.73	21.60	48	4,264	1.13%
2018/08/15	35.2	22.23	22.2	22.44	22.15	13	4,119	0.32%
2018/08/14	67	22.36	21	22.50	22.40	46	4,053	1.13%
2018/08/13	25	22.33	10	22.50	22.80	15	3,968	0.38%
2018/08/10	89.3	23.17	20	22.88	23.05	69.3	3,898	1.78%
2018/08/09	244	24.74	0	0.00	24.20	244	3,707	6.58%	大買/鉅額交易
2018/08/08	8.1	26.18	0	0.00	26.15	8.1	3,409	0.24%
2018/08/07	30	26.05	0	0.00	26.10	30	3,414	0.88%
2018/08/03	107	26.12	0	0.00	26.15	107	3,408	3.14%	大買/鉅額交易
2018/08/02	11	26.31	37	26.30	26.25	-26	3,362	-0.77%
2018/08/01	0	0.00	20	26.55	26.55	-20	3,379	-0.59%
2018/07/31	23	26.31	0	0.00	26.40	23	3,440	0.67%
2018/07/30	3	26.45	0	0.00	26.45	3	3,539	0.08%
2018/07/27	27	26.78	0	0.00	26.65	27	3,549	0.76%
2018/07/26	6	27.12	40	27.23	27.25	-34	3,492	-0.97%
2018/07/25	1	26.70	0	0.00	26.75	1	3,438	0.03%
2018/07/24	0.3	26.70	0	0.00	26.70	0.3	3,467	0.01%
2018/07/23	3	26.62	10	26.70	26.65	-7	3,502	-0.20%
2018/07/20	1	26.30	81	26.44	26.75	-80	3,636	-2.20%
2018/07/19	67.6	26.26	30	26.35	26.20	37.6	3,713	1.01%
2018/07/18	8	26.20	2	26.30	26.30	6	3,732	0.16%
2018/07/17	2	27.95	3	27.90	28.00	-1	3,689	-0.03%
2018/07/13	2	27.68	0	0.00	27.70	2	3,625	0.06%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/10	0	0.00	0.7	27.65	27.65	-0.7	3,660	-0.02%
2018/07/06	23	27.17	0	0.00	27.25	23	3,722	0.62%
2018/07/05	5	27.45	2	27.55	27.40	3	3,719	0.08%
2018/07/04	0	0.00	17	27.60	27.55	-17	3,724	-0.46%
2018/07/03	1	27.55	31	27.81	27.50	-30	3,731	-0.80%
2018/07/02	3	27.80	20	27.84	27.85	-17	3,663	-0.46%
2018/06/29	4	27.61	0	0.00	27.75	4	3,666	0.11%
2018/06/28	1.3	27.63	0	0.00	27.65	1.3	3,648	0.04%
2018/06/27	12	27.81	0	0.00	27.65	12	3,665	0.33%
2018/06/26	10	27.73	1	27.70	27.70	9	3,702	0.24%
2018/06/25	3	28.37	0	0.00	28.15	3	3,721	0.08%
2018/06/22	1	28.45	0	0.00	28.50	1	3,832	0.03%
2018/06/20	0	0.00	1	28.60	28.55	-1	3,897	-0.03%
2018/06/15	1	28.55	0	0.00	28.55	1	3,927	0.03%
2018/06/14	1	28.60	0	0.00	28.60	1	3,947	0.03%
2018/06/13	3	28.62	0	0.00	28.50	3	4,121	0.07%
2018/06/12	0	0.00	15.9	28.79	28.85	-15.9	4,299	-0.37%
2018/06/11	5	28.77	0	0.00	28.75	5	4,611	0.11%
2018/06/08	5	29.08	2	29.00	29.00	3	4,639	0.06%
2018/06/07	1	29.20	6	29.06	29.10	-5	4,680	-0.11%
2018/06/06	3	28.80	11	28.70	28.75	-8	4,769	-0.17%
2018/06/05	1	28.55	0	0.00	28.50	1	4,814	0.02%
2018/06/04	0	0.00	31	28.70	28.65	-31	4,811	-0.64%
2018/05/31	10	28.53	2.3	28.46	28.10	7.7	4,816	0.16%
2018/05/30	5	28.09	1	28.15	28.15	4	4,776	0.08%
2018/05/29	0	0.00	3	28.52	28.55	-3	4,785	-0.06%
2018/05/23	0	0.00	2	28.05	28.05	-2	4,979	-0.04%
2018/05/22	1.2	28.02	0	0.00	28.05	1.2	4,982	0.02%
2018/05/21	5	28.10	0	0.00	28.15	5	5,025	0.10%
2018/05/18	3	27.88	30	27.85	27.80	-27	5,009	-0.54%
2018/05/17	9	28.14	0	0.00	28.10	9	4,997	0.18%
2018/05/16	0	0.00	1	28.40	28.30	-1	4,948	-0.02%
2018/05/14	1	28.40	0	0.00	28.35	1	5,058	0.02%
2018/05/10	5	28.00	1	28.20	28.10	4	5,060	0.08%
2018/05/09	2	27.73	0	0.00	27.75	2	5,043	0.04%
2018/05/08	9	27.84	0	0.00	27.80	9	5,060	0.18%
2018/05/07	50	28.02	0	0.00	27.85	50	4,996	1.00%
2018/05/04	25	28.89	0	0.00	28.85	25	4,903	0.51%
2018/04/27	14	28.78	0	0.00	28.80	14	5,017	0.28%
2018/04/26	10.6	28.93	0	0.00	28.55	10.6	5,060	0.21%
2018/04/25	5	29.73	0	0.00	29.40	5	4,939	0.10%
2018/04/20	0	0.00	1.2	30.48	30.50	-1.2	4,840	-0.03%
2018/04/18	2	30.08	0	0.00	30.20	2	4,881	0.04%
2018/04/17	1	30.35	2	30.60	30.60	-1	4,844	-0.02%
2018/04/13	1	30.35	8	30.55	30.40	-7	4,811	-0.15%
2018/04/03	0	0.00	2	30.40	30.60	-2	4,960	-0.04%
2018/03/30	7	30.32	0	0.00	30.25	7	5,004	0.14%
2018/03/29	23	30.58	10	30.30	30.25	13	4,960	0.26%
2018/03/28	0	0.00	2	31.05	31.05	-2	4,863	-0.04%
2018/03/27	10	30.70	15	30.98	31.20	-5	4,778	-0.10%
2018/03/26	1	30.25	1	30.20	30.35	0	4,645	0.00%
2018/03/23	28	30.31	23	30.47	30.65	5	4,667	0.11%
2018/03/22	0	0.00	2	30.90	30.90	-2	4,607	-0.04%
2018/03/21	160	30.95	7	30.89	30.80	153	4,578	3.34%	大買/鉅額交易
2018/03/20	2	30.70	5	30.90	30.70	-3	4,607	-0.07%
2018/03/19	16	30.66	15	31.07	31.00	1	4,544	0.02%
2018/03/16	34	30.18	1	30.30	31.20	33	4,347	0.76%
2018/03/15	57	30.64	0	0.00	30.20	57	4,152	1.37%
2018/03/14	0	0.00	1	32.95	32.60	-1	3,838	-0.03%
2018/03/13	5	33.00	0.5	32.60	32.75	4.5	3,838	0.12%
2018/03/12	1	32.95	13.4	32.78	32.95	-12.4	3,913	-0.32%
2018/03/09	0	0.00	4	31.99	32.00	-4	3,870	-0.10%
2018/03/08	12	31.59	25.9	31.57	31.60	-13.9	3,846	-0.36%
2018/03/07	0	0.00	1	31.85	31.60	-1	3,816	-0.03%
2018/03/06	1	31.30	0	0.00	31.50	1	3,851	0.03%
2018/03/05	2	31.25	0	0.00	30.90	2	3,856	0.05%
2018/03/02	2	31.25	4	31.75	31.95	-2	3,827	-0.05%
2018/03/01	0	0.00	9	31.70	31.65	-9	3,782	-0.24%
2018/02/27	6	31.48	1	32.20	31.50	5	3,780	0.13%
2018/02/26	0	0.00	27	31.76	31.90	-27	3,662	-0.74%
2018/02/21	0	0.00	23	30.98	30.95	-23	3,773	-0.61%
2018/02/12	0	0.00	0.5	29.90	29.90	-0.5	3,818	-0.01%
2018/02/09	22	28.81	19	29.92	30.00	3	3,876	0.08%
2018/02/07	24	30.93	25	30.28	30.00	-1	3,894	-0.03%
2018/02/06	10	30.63	9	30.03	30.45	1	3,866	0.03%
2018/02/05	9	29.61	3	30.75	30.90	6	3,774	0.16%
2018/02/02	1.4	30.06	0	0.00	30.20	1.4	3,793	0.04%
2018/02/01	0	0.00	1	30.25	30.30	-1	3,846	-0.03%
2018/01/31	2	29.95	1.3	29.92	30.15	0.7	3,923	0.02%
2018/01/30	2	30.20	0	0.00	30.15	2	4,048	0.05%
2018/01/29	0	0.00	1	30.15	30.10	-1	4,131	-0.02%
2018/01/26	17	29.97	0	0.00	29.95	17	4,139	0.41%
2018/01/25	9.3	30.47	0	0.00	30.45	9.3	4,141	0.22%
2018/01/24	1	30.80	15	30.60	31.00	-14	4,133	-0.34%
2018/01/23	8	31.30	1	31.75	31.30	7	4,135	0.17%
2018/01/22	10	31.95	11	31.80	31.75	-1	4,150	-0.02%
2018/01/19	15	31.63	0	0.00	31.35	15	4,200	0.36%
2018/01/18	2	31.40	3	31.67	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	6	31.31	31.50	-6	4,483	-0.13%
2018/01/15	0	0.00	2	31.35	31.00	-2	4,681	-0.04%
2018/01/11	0	0.00	2	30.60	30.65	-2	4,843	-0.04%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/05	2	30.25	0	0.00	30.30	2	5,078	0.04%
2018/01/04	0	0.00	2.2	30.84	30.85	-2.2	5,084	-0.04%
2018/01/03	5	30.45	0	0.00	30.45	5	5,089	0.10%
2018/01/02	3	29.87	4	30.83	30.95	-1	5,116	-0.02%