京元電子 (2449)-元大-內湖券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	21	90.23	3	90.87	90.20	18	21,063	0.09%
2024/05/21	5	90.48	6.4	90.36	90.40	-1.4	20,931	-0.01%
2024/05/20	36.5	90.05	22	90.48	88.90	14.5	20,882	0.07%
2024/05/17	11.8	88.71	2	88.90	88.80	9.8	20,657	0.05%
2024/05/16	4.5	86.93	4.4	86.79	86.80	0.1	20,698	0.00%
2024/05/15	8.4	85.06	0	0.00	84.50	8.4	20,824	0.04%
2024/05/14	2	85.05	0	0.00	85.30	2	20,731	0.01%
2024/05/13	12.8	85.17	4	85.20	85.40	8.8	20,670	0.04%
2024/05/10	12	85.04	4	85.55	86.00	8	20,553	0.04%
2024/05/09	22.7	86.20	5.1	85.57	85.00	17.6	20,393	0.09%
2024/05/08	22.5	87.72	21	87.30	87.60	1.5	20,163	0.01%
2024/05/07	19.2	87.12	11	87.58	87.50	8.2	20,025	0.04%
2024/05/06	60.3	86.91	20.2	86.85	87.00	40.1	19,753	0.20%
2024/05/03	10	94.76	4	95.25	93.50	6	18,959	0.03%
2024/05/02	7.1	94.18	7	94.01	94.90	0.1	18,925	0.00%
2024/04/30	16	96.42	3	96.67	95.80	13	18,911	0.07%
2024/04/29	28	101.22	14.8	104.37	98.90	13.2	18,841	0.07%
2024/04/25	1.5	93.97	0	94.50	95.50	1.5	18,334	0.01%
2024/04/24	6	95.27	7	96.00	96.10	-1	18,466	-0.01%
2024/04/23	14.2	91.35	10.2	93.37	92.30	4	18,491	0.02%
2024/04/22	12.2	96.99	2.1	96.98	96.00	10.1	18,322	0.06%
2024/04/19	11.1	99.19	1.1	100.93	99.00	10.1	18,359	0.05%
2024/04/18	2	102.00	1	102.50	102.00	1	18,642	0.01%
2024/04/17	0	0.00	4.2	102.04	102.50	-4.2	19,002	-0.02%
2024/04/16	9.2	100.23	5.9	99.87	99.70	3.3	18,977	0.02%
2024/04/15	5	104.80	0	105.50	104.50	5	18,757	0.03%
2024/04/12	0.2	107.95	4	107.50	107.00	-3.8	18,752	-0.02%
2024/04/11	55.1	104.14	52.4	105.02	106.00	2.7	18,679	0.01%
2024/04/10	2.2	106.82	3	107.50	106.00	-0.8	18,704	0.00%
2024/04/09	19	106.21	8	106.69	106.50	11	18,632	0.06%
2024/04/08	12	107.50	2	107.75	106.50	10	18,549	0.05%
2024/04/03	3	107.33	5	106.80	106.50	-2	18,464	-0.01%
2024/04/02	1.1	105.60	9	106.23	107.00	-8	18,465	-0.04%
2024/04/01	4.2	103.38	13.6	104.13	103.00	-9.4	18,429	-0.05%
2024/03/29	6	105.25	2	105.00	105.50	4	18,408	0.02%
2024/03/28	14	106.07	15	106.70	106.00	-1	18,439	-0.01%
2024/03/27	3	106.33	23	106.13	106.00	-20	18,424	-0.11%
2024/03/26	27.8	107.41	16	105.50	105.50	11.8	18,444	0.06%
2024/03/25	39.2	109.53	7	110.14	108.50	32.2	18,375	0.18%
2024/03/22	25.2	112.26	24	112.65	109.50	1.2	18,301	0.01%
2024/03/21	18	107.27	20	107.85	108.50	-2	17,838	-0.01%
2024/03/20	47.4	111.10	43.1	110.06	107.50	4.3	17,869	0.02%
2024/03/19	10.4	109.30	2	110.00	109.00	8.4	17,930	0.05%
2024/03/18	44	109.84	25	110.44	111.00	19	17,904	0.11%
2024/03/15	2	106.50	4	107.25	107.50	-2	17,491	-0.01%
2024/03/14	7	104.64	3	105.83	104.50	4	17,355	0.02%
2024/03/13	2	107.99	11	107.45	108.50	-9	17,333	-0.05%
2024/03/12	7.1	109.70	3	109.17	109.50	4.1	17,126	0.02%
2024/03/11	12	107.38	3.7	107.97	108.00	8.3	17,118	0.05%
2024/03/08	33.3	116.81	62.2	115.29	111.00	-28.9	16,932	-0.17%
2024/03/07	42.3	112.13	43.7	113.52	116.50	-1.4	15,908	-0.01%
2024/03/06	18.6	99.60	17.2	102.00	106.00	1.4	15,100	0.01%
2024/03/05	41	95.94	63.5	96.02	97.40	-22.5	14,648	-0.15%
2024/03/04	4.7	93.99	23.5	94.10	96.00	-18.8	14,373	-0.13%
2024/03/01	5	89.98	6.1	90.71	89.50	-1	14,081	-0.01%
2024/02/29	7.5	88.63	8.1	88.93	88.80	-0.6	13,941	0.00%
2024/02/27	4	89.94	11	89.47	89.50	-7	13,798	-0.05%
2024/02/26	34	90.33	9	90.92	89.50	25	13,672	0.18%
2024/02/23	23.1	97.02	90.1	97.61	94.80	-67	13,380	-0.50%
2024/02/22	69	91.12	33.1	91.76	93.50	35.9	12,613	0.28%
2024/02/21	1	86.90	1.3	87.20	87.50	-0.2	12,220	0.00%
2024/02/20	8.1	86.92	1	88.00	87.50	7.1	12,236	0.06%
2024/02/19	12	88.34	2	88.54	87.70	10	12,184	0.08%
2024/02/16	8.2	89.45	15	89.49	90.00	-6.8	12,467	-0.05%
2024/02/15	9	85.03	24.2	85.26	85.40	-15.2	12,308	-0.12%
2024/02/05	5	82.30	1	82.50	82.20	4	12,360	0.03%
2024/02/02	1	81.93	2	82.65	82.20	-1	12,331	-0.01%
2024/02/01	2	83.10	2	83.30	82.70	0	12,397	0.00%
2024/01/31	8	84.14	5.1	83.90	84.00	2.9	12,471	0.02%
2024/01/30	0	0.00	3.1	84.03	84.00	-3.1	12,544	-0.02%
2024/01/29	1.1	82.99	7	83.67	83.80	-5.9	12,818	-0.05%
2024/01/26	2.1	82.56	1	82.99	82.90	1.1	12,935	0.01%
2024/01/25	7	83.27	4	82.83	82.20	3	12,996	0.02%
2024/01/24	3	82.69	10.1	82.57	82.10	-7.1	13,011	-0.05%
2024/01/23	10.3	82.54	7.1	82.81	82.10	3.2	13,118	0.02%
2024/01/22	13	82.94	34.3	83.44	84.10	-21.3	13,105	-0.16%
2024/01/19	21.2	81.47	13	81.57	81.30	8.1	13,040	0.06%
2024/01/18	17	79.79	33	79.72	79.70	-16	13,054	-0.12%
2024/01/17	4	78.58	8.5	78.56	77.20	-4.5	12,876	-0.03%
2024/01/16	3	78.27	1	78.60	78.60	2	12,943	0.02%
2024/01/15	10	76.18	22.2	76.87	77.70	-12.2	13,031	-0.09%
2024/01/12	31.5	75.72	18	76.12	75.60	13.5	13,705	0.10%
2024/01/11	44.7	78.73	6	78.53	78.00	38.7	13,452	0.29%
2024/01/10	1	81.10	2	81.10	81.80	-1	13,327	-0.01%
2024/01/09	0	0.00	8	82.41	82.10	-8	13,594	-0.06%
2024/01/08	7.1	81.85	1	80.80	81.60	6.1	13,718	0.04%
2024/01/05	3	82.80	1.1	83.08	82.90	1.9	13,813	0.01%
2024/01/04	9.9	81.88	0	0.00	83.10	9.9	13,979	0.07%
2024/01/03	2.1	83.63	2	83.00	83.50	0.1	14,150	0.00%
2024/01/02	6	84.25	5	85.08	84.00	1	14,185	0.01%
2023/12/29	3	84.93	2	85.20	84.90	1	14,190	0.01%
2023/12/28	14.2	86.78	5	85.18	84.90	9.2	14,308	0.06%
2023/12/27	8	84.54	7	85.39	85.70	1	14,290	0.01%
2023/12/26	3	83.47	0	0.00	83.60	3	14,317	0.02%
2023/12/25	4	83.05	0	0.00	83.50	4	14,444	0.03%
2023/12/22	2	83.15	0	0.00	83.60	2	14,493	0.01%
2023/12/21	4.1	83.68	3	83.77	83.40	1.1	14,491	0.01%
2023/12/20	8	85.45	5	85.28	85.40	3	14,549	0.02%
2023/12/19	5	84.46	2	84.85	84.20	3	14,821	0.02%
2023/12/18	7.3	86.31	9.1	85.95	85.40	-1.8	15,115	-0.01%
2023/12/15	23.1	91.43	16	90.23	89.00	7.1	15,566	0.05%
2023/12/14	31.2	93.84	24.2	94.09	93.50	7	15,614	0.04%
2023/12/13	6	87.37	11	87.93	89.50	-5	15,275	-0.03%
2023/12/12	2	85.80	8.2	84.91	85.90	-6.2	15,422	-0.04%
2023/12/11	2	83.00	1	83.30	83.20	1	15,458	0.01%
2023/12/08	11.1	84.26	5	83.90	83.30	6.1	15,508	0.04%
2023/12/07	0	85.49	0	0.00	85.50	0	15,469	0.00%
2023/12/06	6	84.28	21	85.38	86.50	-15	15,536	-0.10%
2023/12/05	14	83.86	12	83.18	83.10	2	15,445	0.01%
2023/12/04	3.2	83.89	3	83.83	84.20	0.2	15,595	0.00%
2023/12/01	2	82.25	1	82.70	82.80	1	15,713	0.01%
2023/11/30	1	81.79	11.2	82.81	82.80	-10.1	15,863	-0.06%
2023/11/29	13.2	81.53	2	81.50	81.40	11.2	15,901	0.07%
2023/11/28	0	0.00	0.1	82.30	83.00	-0.1	15,941	0.00%
2023/11/27	1	81.50	1	80.90	80.80	0	16,119	0.00%
2023/11/24	2	81.16	0.1	81.80	81.50	1.9	16,501	0.01%
2023/11/23	0	81.80	1	81.70	82.10	-1	16,815	-0.01%
2023/11/22	24.1	81.84	127.4	82.27	81.60	-103.3	17,409	-0.59%	大賣/鉅額交易
2023/11/21	13.1	83.47	30.5	82.97	82.70	-17.4	18,374	-0.09%
2023/11/20	11	83.39	0.5	83.40	83.10	10.5	19,793	0.05%
2023/11/17	5	85.16	8.2	85.21	85.10	-3.2	21,120	-0.01%
2023/11/16	9.1	83.73	11	84.20	84.20	-1.9	21,866	-0.01%
2023/11/15	55.1	85.32	15	85.16	83.80	40.1	21,919	0.18%
2023/11/14	10.5	87.76	19	88.29	88.00	-8.5	21,631	-0.04%
2023/11/13	16	86.47	33.1	85.33	86.70	-17.1	21,514	-0.08%
2023/11/10	16.1	82.25	15	82.03	81.90	1.1	21,272	0.01%
2023/11/09	6	83.53	3.1	84.38	83.80	2.9	21,402	0.01%
2023/11/08	15	83.62	14.1	83.51	83.30	0.9	21,354	0.00%
2023/11/07	24.2	82.61	2	82.45	82.70	22.2	21,273	0.10%
2023/11/06	7	82.89	16.1	83.29	83.40	-9.1	21,321	-0.04%
2023/11/03	6	80.13	6	80.58	80.70	0	21,127	0.00%
2023/11/02	1	78.91	9.2	79.47	79.70	-8.2	21,266	-0.04%
2023/11/01	2.2	75.97	2.1	75.95	76.40	0.2	21,543	0.00%
2023/10/31	6	77.84	2	77.80	76.30	4	21,610	0.02%
2023/10/30	1	77.70	47	79.38	79.50	-46	21,667	-0.21%
2023/10/27	38.1	77.69	11.1	78.19	77.40	27	21,895	0.12%
2023/10/26	16.1	79.54	13	79.75	79.60	3.1	21,955	0.01%
2023/10/25	8	82.61	5	82.98	82.00	3	21,828	0.01%
2023/10/24	22	84.04	15.4	83.62	83.10	6.6	21,873	0.03%
2023/10/23	37.2	84.79	31	83.98	82.70	6.2	21,761	0.03%
2023/10/20	29.1	85.91	25.2	85.90	86.30	3.9	21,715	0.02%
2023/10/19	14.2	83.33	24	83.88	84.90	-9.9	21,159	-0.05%
2023/10/18	37	81.72	42	80.92	81.50	-5	21,065	-0.02%
2023/10/17	23	83.70	25.1	84.12	82.80	-2.1	20,917	-0.01%
2023/10/16	28	81.09	45.7	81.68	81.80	-17.6	20,873	-0.08%
2023/10/13	5	82.61	11.1	81.85	83.10	-6.1	21,495	-0.03%
2023/10/12	4.1	80.81	12.1	80.36	81.00	-8	22,051	-0.04%
2023/10/11	10.7	79.79	60.3	79.95	80.20	-49.7	22,115	-0.22%
2023/10/06	4.1	78.32	2	77.75	77.70	2.1	22,640	0.01%
2023/10/05	13	77.84	23	77.94	78.50	-10	23,044	-0.04%
2023/10/04	16	76.51	9	76.68	76.70	7	23,162	0.03%
2023/10/03	4.1	78.45	7	78.33	78.10	-3	23,147	-0.01%
2023/10/02	30	78.19	41	78.00	78.80	-11	23,387	-0.05%
2023/09/28	36.1	76.75	17	76.47	76.00	19.1	23,479	0.08%
2023/09/27	24	77.19	27	76.59	77.60	-3	23,476	-0.01%
2023/09/26	19	77.84	40	78.32	77.10	-21	23,741	-0.09%
2023/09/25	25	78.02	19	78.06	77.60	6	23,932	0.03%
2023/09/22	33	76.88	23	76.78	77.50	10	23,834	0.04%
2023/09/21	55	74.47	61.7	74.21	74.60	-6.7	23,640	-0.03%
2023/09/20	148.2	80.57	44	78.93	76.80	104.2	23,288	0.45%	大買/鉅額交易
2023/09/19	19	80.71	30.1	80.68	81.00	-11.1	22,863	-0.05%
2023/09/18	49	79.54	21	80.18	79.60	28	22,663	0.12%
2023/09/15	12.3	79.95	55	79.76	80.90	-42.8	22,578	-0.19%
2023/09/14	29.1	77.90	29	77.98	78.00	0.1	22,160	0.00%
2023/09/13	26	77.15	7	76.60	76.80	19	21,988	0.09%
2023/09/12	14	77.36	15	77.95	78.10	-1	22,134	0.00%
2023/09/11	24	77.50	13	77.47	76.90	11	22,150	0.05%
2023/09/08	22	78.24	45	78.58	79.00	-23	22,392	-0.10%
2023/09/07	28.2	79.21	19.1	79.98	78.90	9.1	22,961	0.04%
2023/09/06	42.6	78.70	45	78.98	79.80	-2.4	22,835	-0.01%
2023/09/05	27.2	77.30	16.2	77.00	78.20	11	22,768	0.05%
2023/09/04	46	77.36	57	77.51	77.90	-11	22,703	-0.05%
2023/09/01	14	75.96	10	75.68	75.80	4	22,643	0.02%
2023/08/31	17	76.52	27.1	76.72	76.80	-10.1	22,620	-0.04%
2023/08/30	65.2	77.51	40	77.66	77.20	25.2	22,525	0.11%
2023/08/29	8	75.25	13	75.37	75.10	-5	22,336	-0.02%
2023/08/28	52	76.88	50	77.09	75.40	2	22,158	0.01%
2023/08/25	119	79.62	153.2	80.14	79.50	-34.2	21,702	-0.16%	大買/大賣/
2023/08/24	104.5	78.97	57.1	78.35	78.50	47.4	20,917	0.23%	大買/
2023/08/23	47.1	74.01	66	73.85	76.00	-19	19,945	-0.10%
2023/08/22	35	67.96	38.1	67.28	69.10	-3.1	19,126	-0.02%
2023/08/21	5	64.04	11.1	64.19	64.30	-6.1	18,387	-0.03%
2023/08/18	16	62.75	9	62.48	62.00	7	18,314	0.04%
2023/08/17	1	64.10	18	64.73	64.90	-17	18,163	-0.09%
2023/08/16	6	64.55	21.1	64.54	65.00	-15.1	18,000	-0.08%
2023/08/15	21	63.85	26.4	63.71	63.80	-5.4	17,878	-0.03%
2023/08/14	6	61.80	4	61.73	61.50	2	17,739	0.01%
2023/08/11	4	61.70	6	62.23	62.10	-2	17,691	-0.01%
2023/08/10	9.3	62.08	24.1	62.17	61.10	-14.8	17,648	-0.08%
2023/08/09	21.2	64.20	19.3	64.34	64.50	2	17,482	0.01%
2023/08/08	32.1	64.85	17	64.78	65.30	15.1	17,322	0.09%
2023/08/07	16	63.58	30.6	63.12	64.70	-14.6	17,058	-0.09%
2023/08/04	20.5	59.59	12	60.03	60.40	8.5	16,655	0.05%
2023/08/02	10.3	60.74	13	61.72	60.70	-2.7	16,548	-0.02%
2023/08/01	22.1	61.07	22	60.74	61.60	0.1	16,412	0.00%
2023/07/31	24	63.83	16	64.26	63.00	8	16,060	0.05%
2023/07/28	13	63.52	20.5	63.14	64.00	-7.5	15,798	-0.05%
2023/07/27	13.1	62.74	4.1	62.36	62.50	9	15,633	0.06%
2023/07/26	2.2	62.42	8	62.61	62.30	-5.9	15,534	-0.04%
2023/07/25	16.1	63.79	4.9	63.88	63.00	11.2	15,476	0.07%
2023/07/24	9	65.19	4	65.60	64.80	5	15,306	0.03%
2023/07/21	9	63.02	17	62.88	64.70	-8	15,096	-0.05%
2023/07/20	5	63.16	8	63.33	63.40	-3	15,003	-0.02%
2023/07/19	27	64.62	25.1	64.25	63.90	1.9	14,952	0.01%
2023/07/18	34.6	65.87	35	65.46	63.60	-0.4	14,739	0.00%
2023/07/17	37	64.79	67	64.81	65.80	-30	13,989	-0.21%
2023/07/14	14.3	60.01	8	59.55	60.10	6.3	13,234	0.05%
2023/07/13	49	61.36	34	61.50	60.30	15	13,086	0.11%
2023/07/12	9.1	61.93	14	62.09	62.20	-5	12,423	-0.04%
2023/07/11	0.1	59.30	2	59.65	59.40	-2	11,960	-0.02%
2023/07/10	3	59.20	11	59.28	59.20	-8	11,789	-0.07%
2023/07/07	9	59.87	0	0.00	59.50	9	11,658	0.08%
2023/07/06	29.1	59.57	32	59.84	59.50	-2.9	11,377	-0.03%
2023/07/05	18	60.12	14	60.38	60.00	4	11,170	0.04%
2023/07/04	32	61.42	17	61.37	61.30	15	10,970	0.14%
2023/07/03	30	59.41	25.3	58.88	59.40	4.7	10,633	0.04%
2023/06/30	2	56.60	0	0.00	57.00	2	10,402	0.02%
2023/06/29	0	0.00	3	56.77	56.40	-3	10,391	-0.03%
2023/06/28	2	57.00	11	56.99	57.10	-9	10,290	-0.09%
2023/06/27	11	57.36	13	57.32	57.00	-2	10,221	-0.02%
2023/06/26	7	56.99	43	57.23	57.50	-36	10,041	-0.36%
2023/06/21	5	55.66	1.2	55.75	55.90	3.8	9,946	0.04%
2023/06/20	4	55.88	0	0.00	55.80	4	9,959	0.04%
2023/06/19	3	56.00	1	56.00	56.00	2	10,045	0.02%
2023/06/16	14.1	56.06	10	56.05	56.50	4.1	10,192	0.04%
2023/06/15	12	56.76	12	56.86	57.00	0	10,106	0.00%
2023/06/14	38.1	57.68	83.2	57.90	57.10	-45.2	10,192	-0.44%
2023/06/13	44.2	57.35	31.3	57.05	57.40	12.9	9,971	0.13%
2023/06/09	12	54.16	5.5	54.55	54.30	6.5	9,602	0.07%
2023/06/08	1.3	53.78	11	53.81	54.00	-9.7	9,694	-0.10%
2023/06/07	3	54.03	5	54.00	54.00	-2	9,898	-0.02%
2023/06/06	10	52.86	36	52.65	54.00	-26	10,154	-0.26%
2023/06/05	33	53.45	21	53.01	53.20	12	10,219	0.12%
2023/06/02	4	52.85	45	53.86	54.20	-41	10,214	-0.40%
2023/06/01	13.1	52.69	15	52.66	52.40	-1.9	10,221	-0.02%
2023/05/31	14	53.59	2	54.00	54.00	12	10,527	0.11%
2023/05/30	15	53.83	22	53.80	53.90	-7	10,350	-0.07%
2023/05/29	27.7	53.74	64.2	53.92	53.70	-36.5	10,133	-0.36%
2023/05/26	73	51.16	60	50.29	51.10	13	9,625	0.14%
2023/05/25	10	48.02	42	48.08	48.05	-32	9,130	-0.35%
2023/05/24	0	0.00	3	47.40	47.50	-3	9,076	-0.03%
2023/05/23	1	46.90	4.9	46.90	46.80	-3.9	9,030	-0.04%
2023/05/22	16	46.66	0	0.00	46.80	16	9,023	0.18%
2023/05/19	28	46.65	2	46.65	46.80	26	9,029	0.29%
2023/05/18	2	46.88	37	46.90	46.85	-35	9,064	-0.39%
2023/05/17	1	46.25	0	46.25	46.50	1	9,120	0.01%
2023/05/16	13	45.87	0	0.00	45.75	13	9,111	0.14%
2023/05/15	0	0.00	1.5	45.78	45.70	-1.5	9,103	-0.02%
2023/05/12	0	0.00	2.2	45.73	45.65	-2.2	9,124	-0.02%
2023/05/11	1	45.70	1.3	45.85	45.50	-0.3	9,170	0.00%
2023/05/10	0	0.00	1	45.50	45.35	-1	9,150	-0.01%
2023/05/09	27	45.63	0	0.00	45.30	27	9,144	0.30%
2023/05/08	6	45.92	1	46.00	45.80	5	9,093	0.05%
2023/05/05	5	46.82	0	0.00	46.75	5	9,065	0.06%
2023/05/04	3	46.70	1	46.85	46.80	2	9,252	0.02%
2023/05/03	1	46.35	2	46.30	46.40	-1	9,288	-0.01%
2023/05/02	31	46.70	11	46.68	46.50	20	9,317	0.21%
2023/04/28	8	46.85	16	47.00	47.00	-8	9,355	-0.09%
2023/04/27	3	45.60	46	45.88	46.20	-43	9,239	-0.47%
2023/04/26	54.1	44.95	5	44.95	45.30	49.1	9,119	0.54%
2023/04/25	10.1	45.23	4	45.20	45.00	6.1	9,014	0.07%
2023/04/24	4	46.28	2	46.45	46.20	2	8,867	0.02%
2023/04/21	8	46.11	2	46.38	46.00	6	8,746	0.07%
2023/04/20	0.6	46.20	0	0.00	46.00	0.6	8,642	0.01%
2023/04/19	7	46.04	2	46.25	46.15	5	8,586	0.06%
2023/04/18	24	46.16	14	46.14	46.00	10	8,503	0.12%
2023/04/17	24	46.55	2	46.68	46.65	22	8,340	0.26%
2023/04/14	12	47.64	0	0.00	47.55	12	8,111	0.15%
2023/04/13	14.3	48.02	3	48.32	47.80	11.3	8,039	0.14%
2023/04/12	1	48.75	2	48.60	48.60	-1	7,993	-0.01%
2023/04/11	4	48.35	2	48.53	48.60	2	7,987	0.03%
2023/04/07	2	48.60	0.1	48.80	48.40	1.9	7,887	0.02%
2023/04/06	4	48.58	8	48.80	48.80	-4	7,846	-0.05%
2023/03/31	9	48.82	4	48.85	48.50	5	7,815	0.06%
2023/03/30	4	47.95	1	48.30	48.70	3	7,833	0.04%
2023/03/29	15.3	48.27	44	47.98	47.70	-28.7	7,854	-0.37%
2023/03/28	37	48.42	10	48.42	48.50	27	7,922	0.34%
2023/03/27	13	48.74	55	48.62	48.90	-42	8,028	-0.52%
2023/03/24	8	49.54	8	49.22	49.20	0	8,079	0.00%
2023/03/23	7	49.16	18	49.35	49.80	-11	8,046	-0.14%
2023/03/22	7	49.26	31	49.00	48.95	-24	7,921	-0.30%
2023/03/21	33	49.45	22.8	49.28	49.55	10.2	7,808	0.13%
2023/03/20	4	49.99	61	49.99	49.55	-57	7,610	-0.75%
2023/03/17	6	49.28	21.1	49.08	49.30	-15.1	7,410	-0.20%
2023/03/16	6	48.37	15	48.35	48.35	-9	7,171	-0.13%
2023/03/15	11	48.55	35.1	48.76	48.85	-24.1	7,037	-0.34%
2023/03/14	28	47.84	3	47.45	47.65	25	6,858	0.36%
2023/03/13	14	47.03	0	0.00	47.75	14	6,668	0.21%
2023/03/10	8	47.39	15	47.40	46.95	-7	6,453	-0.11%
2023/03/09	5.3	48.80	40	48.68	48.90	-34.7	6,149	-0.56%
2023/03/08	10.5	46.94	38.8	47.30	47.45	-28.3	5,771	-0.49%
2023/03/07	15	46.35	36	46.44	46.75	-21	5,559	-0.38%
2023/03/06	19	45.97	101.5	46.05	46.15	-82.5	5,396	-1.53%	大賣/
2023/03/03	19	44.91	54	45.26	45.20	-35	5,146	-0.68%
2023/03/02	6	42.41	1	42.55	42.45	5	4,671	0.11%
2023/03/01	1	42.30	68	42.35	42.40	-67	4,643	-1.44%
2023/02/24	12	41.58	5.1	41.69	41.85	7	4,625	0.15%
2023/02/23	5	41.17	16	41.53	41.50	-11	4,586	-0.24%
2023/02/22	4	40.26	1	40.20	40.55	3	4,531	0.07%
2023/02/21	7	40.49	0	0.00	40.75	7	4,560	0.15%
2023/02/20	0	0.00	22	40.45	40.60	-22	4,665	-0.47%
2023/02/17	20.1	40.45	2	40.53	40.45	18.1	4,728	0.38%
2023/02/16	15	40.96	0	0.00	40.80	15	4,819	0.31%
2023/02/15	6	40.75	9	40.87	40.90	-3	4,838	-0.06%
2023/02/14	1	40.10	0	0.00	40.20	1	4,785	0.02%
2023/02/13	1	39.95	16	40.01	40.35	-15	4,865	-0.31%
2023/02/10	2	39.95	33	39.90	39.90	-31	4,933	-0.63%
2023/02/09	3	40.20	0	0.00	40.05	3	4,944	0.06%
2023/02/08	1	40.35	4	40.34	40.15	-3	4,924	-0.06%
2023/02/07	1	39.80	1	40.10	40.10	0	4,906	0.00%
2023/02/06	0	0.00	1	39.85	39.80	-1	4,887	-0.02%
2023/02/03	20	40.05	5	40.04	40.25	15	4,884	0.31%
2023/02/02	3	39.50	22.3	39.83	39.60	-19.3	4,861	-0.40%
2023/02/01	5	38.65	1	38.50	38.75	4	4,697	0.09%
2023/01/31	1	38.05	1	38.15	38.30	0	4,729	0.00%
2023/01/30	0	37.88	6	37.97	37.95	-6	4,709	-0.13%
2023/01/13	0	0.00	2	37.03	37.15	-2	4,653	-0.04%
2023/01/12	0	0.00	17	37.25	37.10	-17	4,774	-0.36%
2023/01/10	0	0.00	3	37.45	37.40	-3	4,888	-0.06%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/05	1	36.50	1	36.55	36.55	0	5,056	0.00%
2023/01/04	3	36.53	1	36.50	36.40	2	5,141	0.04%
2023/01/03	2	36.50	1	36.45	36.60	1	5,271	0.02%
2022/12/29	0	0.00	10	35.45	35.95	-10	5,427	-0.18%
2022/12/28	4	36.01	3	36.00	36.10	1	5,527	0.02%
2022/12/27	7	36.54	0	0.00	36.55	7	5,584	0.13%
2022/12/26	0	0.00	1	36.40	36.40	-1	5,674	-0.02%
2022/12/23	6	36.20	10	36.22	36.40	-4	5,789	-0.07%
2022/12/22	10	37.00	3	37.15	37.05	7	5,841	0.12%
2022/12/21	1	36.60	1	36.75	36.50	0	5,838	0.00%
2022/12/20	5	37.40	4	36.86	36.65	1	5,821	0.02%
2022/12/19	2	37.35	0.1	37.30	37.50	1.9	5,874	0.03%
2022/12/16	7	36.75	1	36.25	37.15	6	5,825	0.10%
2022/12/15	0	0.00	45	36.63	36.85	-45	5,775	-0.78%
2022/12/14	5	36.35	4	36.35	36.45	1	5,873	0.02%
2022/12/13	0	0.00	17	36.11	36.10	-17	5,964	-0.29%
2022/12/12	9	35.64	0	0.00	35.95	9	6,045	0.15%
2022/12/09	1	35.45	0	0.00	35.60	1	6,252	0.02%
2022/12/08	4	35.20	2	35.20	35.10	2	6,287	0.03%
2022/12/07	5	35.40	1	35.20	35.10	4	6,322	0.06%
2022/12/06	1	36.00	4	35.85	35.75	-3	6,284	-0.05%
2022/12/05	2	36.20	4	36.39	36.20	-2	6,256	-0.03%
2022/12/02	1	36.40	3	36.65	36.40	-2	6,261	-0.03%
2022/12/01	3	36.10	38	36.17	36.20	-35	6,273	-0.56%
2022/11/30	0	0.00	14	35.40	35.55	-14	6,324	-0.22%
2022/11/29	17	35.01	0	0.00	35.25	17	6,362	0.27%
2022/11/28	5	35.23	0	0.00	35.05	5	6,434	0.08%
2022/11/24	2.1	35.25	0	0.00	35.45	2.1	6,502	0.03%
2022/11/23	1	35.45	0	0.00	35.25	1	6,578	0.02%
2022/11/22	3	35.15	1	35.20	35.20	2	6,599	0.03%
2022/11/21	2	35.63	0.3	35.80	35.55	1.7	6,575	0.03%
2022/11/17	49	35.71	17	35.69	35.70	32	6,541	0.49%
2022/11/16	1	35.55	31.2	35.88	35.90	-30.2	6,553	-0.46%
2022/11/15	31	35.45	2.2	35.49	35.45	28.8	6,497	0.44%
2022/11/14	21	34.91	26	35.05	35.00	-5	6,481	-0.08%
2022/11/11	2	34.75	7	34.70	34.45	-5	6,433	-0.08%
2022/11/10	0	0.00	42	33.79	33.95	-42	6,385	-0.66%
2022/11/09	0	0.00	22	33.60	33.85	-22	6,445	-0.34%
2022/11/08	20	33.63	21	33.56	33.20	-1	6,452	-0.02%
2022/11/07	1	33.55	0	0.00	33.50	1	6,468	0.02%
2022/11/04	2	33.05	2	33.10	33.20	0	6,532	0.00%
2022/11/03	10	33.05	0	0.00	33.10	10	6,646	0.15%
2022/11/02	0	0.00	1	33.20	33.15	-1	6,894	-0.01%
2022/10/31	2	32.20	1	32.70	32.70	1	7,046	0.01%
2022/10/28	22	32.40	0	0.00	32.05	22	7,048	0.31%
2022/10/27	1	32.85	24	32.33	32.85	-23	7,087	-0.32%
2022/10/26	1	31.55	3	31.83	31.85	-2	7,065	-0.03%
2022/10/25	12	32.05	0	0.00	31.50	12	7,057	0.17%
2022/10/24	4	32.00	2	32.20	32.00	2	7,097	0.03%
2022/10/21	23	31.89	3	31.73	31.65	20	7,129	0.28%
2022/10/19	4	31.38	0	0.00	31.00	4	7,083	0.06%
2022/10/18	1	31.30	0	0.00	31.50	1	7,060	0.01%
2022/10/14	0.1	31.10	0	0.00	31.15	0.1	7,343	0.00%
2022/10/13	5	29.88	0	0.00	29.70	5	7,549	0.07%
2022/10/12	1	30.15	0.3	30.25	30.20	0.7	7,696	0.01%
2022/10/11	1.1	30.36	0	0.00	30.30	1.1	7,766	0.01%
2022/10/07	1	31.65	0	0.00	31.50	1	7,751	0.01%
2022/10/05	4	32.08	2	32.20	32.15	2	7,841	0.03%
2022/10/04	4.1	31.02	0	0.00	31.30	4.1	7,833	0.05%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	1	30.75	1	30.55	30.80	0	7,980	0.00%
2022/09/29	6	31.17	0	0.00	31.20	6	8,007	0.07%
2022/09/28	16	31.61	3	31.78	31.10	13	8,074	0.16%
2022/09/27	13	31.44	1	31.90	31.80	12	8,040	0.15%
2022/09/26	6.2	32.70	2.2	33.26	31.80	4	8,076	0.05%
2022/09/23	3.1	34.04	0	0.00	33.95	3.1	7,965	0.04%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	5	34.79	0	0.00	34.75	5	7,912	0.06%
2022/09/20	5	34.90	20	34.90	34.95	-15	7,799	-0.19%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	5	34.87	1	35.45	35.45	4	7,683	0.05%
2022/09/15	6	35.60	0	0.00	35.45	6	7,573	0.08%
2022/09/14	3	35.53	0	0.00	35.60	3	7,649	0.04%
2022/09/13	1	36.15	1	36.15	36.20	0	7,686	0.00%
2022/09/12	2.3	36.32	2	36.40	36.15	0.3	7,749	0.00%
2022/09/08	3	35.65	0	0.00	36.00	3	7,818	0.04%
2022/09/07	3	35.40	4	35.33	35.40	-1	7,840	-0.01%
2022/09/06	5	35.91	1	35.75	35.75	4	7,859	0.05%
2022/09/05	2.1	36.30	6	36.39	36.20	-3.9	7,856	-0.05%
2022/09/02	12	36.43	5	36.46	36.40	7	7,897	0.09%
2022/09/01	1	36.95	2	36.80	36.80	-1	7,833	-0.01%
2022/08/31	1	37.35	3	37.32	37.35	-2	7,789	-0.03%
2022/08/30	7	37.11	0	0.00	37.05	7	7,831	0.09%
2022/08/29	8.1	37.17	3	37.25	37.25	5.1	7,793	0.07%
2022/08/26	10	38.00	6	37.96	37.85	4	7,830	0.05%
2022/08/24	11.1	37.69	2	37.60	37.55	9.1	7,832	0.12%
2022/08/23	28.1	37.66	1	37.60	37.60	27.1	7,886	0.34%
2022/08/22	8	38.37	6	38.27	38.20	2	7,937	0.03%
2022/08/19	0	0.00	4	38.20	38.20	-4	7,942	-0.05%
2022/08/18	12	37.59	0	0.00	37.45	12	7,931	0.15%
2022/08/17	6	37.94	0.1	38.28	37.75	5.9	7,956	0.07%
2022/08/16	7	37.96	5	38.25	38.05	2	7,921	0.03%
2022/08/15	0	0.00	3	38.17	38.00	-3	7,870	-0.04%
2022/08/12	3	37.60	2	37.63	37.70	1	7,844	0.01%
2022/08/11	0	0.00	2	37.38	37.20	-2	7,930	-0.03%
2022/08/10	6.1	36.84	0	0.00	36.65	6.1	7,926	0.08%
2022/08/09	18	37.43	15	37.55	37.25	3	7,859	0.04%
2022/08/08	10	38.73	4	38.60	38.70	6	7,656	0.08%
2022/08/05	16	39.78	4	39.93	40.00	12	7,564	0.16%
2022/08/04	1	39.25	1	39.25	39.60	0	7,623	0.00%
2022/08/03	1	39.25	0	0.00	39.45	1	7,664	0.01%
2022/08/02	2	38.60	6	38.84	39.05	-4	7,768	-0.05%
2022/08/01	1	39.05	1	39.00	39.15	0	8,114	0.00%
2022/07/29	4	39.00	2	39.10	39.25	2	8,190	0.02%
2022/07/28	6	38.97	4	38.95	39.10	2	8,200	0.02%
2022/07/27	1	38.10	0	0.00	38.75	1	8,177	0.01%
2022/07/26	0	0.00	3	38.30	37.90	-3	8,113	-0.04%
2022/07/25	6	38.70	10	38.48	38.50	-4	8,077	-0.05%
2022/07/22	4	38.48	3	38.53	38.70	1	8,068	0.01%
2022/07/21	9	37.96	2	38.00	38.25	7	7,973	0.09%
2022/07/20	4	40.84	14	40.85	40.60	-10	7,694	-0.13%
2022/07/19	4	39.44	4	39.55	39.85	0	7,433	0.00%
2022/07/18	6	38.87	7	38.75	39.00	-1	7,236	-0.01%
2022/07/15	12	37.82	5	37.50	38.00	7	7,105	0.10%
2022/07/14	0	0.00	10	37.16	37.25	-10	7,012	-0.14%
2022/07/13	20	36.40	2	36.30	36.40	18	6,896	0.26%
2022/07/12	2	36.70	0	0.00	36.10	2	6,742	0.03%
2022/07/11	10	37.83	5	38.23	37.60	5	6,654	0.08%
2022/07/08	14	37.65	4	37.41	37.60	10	6,479	0.15%
2022/07/07	15	36.73	0	0.00	36.90	15	6,393	0.23%
2022/07/06	12.3	36.22	0	0.00	35.90	12.3	6,321	0.19%
2022/07/05	1	38.00	4	37.44	37.80	-3	6,245	-0.05%
2022/07/04	12	37.59	0	0.00	37.30	12	6,246	0.19%
2022/07/01	10	38.75	0	0.00	39.85	10	6,183	0.16%
2022/06/30	50	39.85	0	0.00	40.00	50	6,221	0.80%
2022/06/29	9	40.89	0	0.00	40.80	9	6,121	0.15%
2022/06/28	3	41.52	0	0.00	41.40	3	6,072	0.05%
2022/06/27	12	42.01	17	42.17	41.95	-5	6,066	-0.08%
2022/06/24	14	41.99	1	41.25	41.55	13	6,058	0.21%
2022/06/23	11	42.23	3	42.53	42.00	8	5,984	0.13%
2022/06/22	23	43.65	0	0.00	42.90	23	5,944	0.39%
2022/06/21	1	45.00	1	45.00	44.80	0	5,880	0.00%
2022/06/20	0	0.00	1	44.05	43.65	-1	5,863	-0.02%
2022/06/17	1	44.65	7	44.75	45.10	-6	5,805	-0.10%
2022/06/16	1	46.40	7	46.04	45.60	-6	5,731	-0.10%
2022/06/14	0	0.00	45	46.33	46.45	-45	5,638	-0.80%
2022/06/13	1	45.20	3	45.58	45.75	-2	5,585	-0.04%
2022/06/10	2	46.10	6	45.87	46.10	-4	5,513	-0.07%
2022/06/09	0	0.00	1	46.15	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	2	45.90	46.10	-2	5,564	-0.04%
2022/06/07	3	45.85	3	46.17	45.85	0	5,540	0.00%
2022/06/06	0	0.00	2	45.80	45.75	-2	5,547	-0.04%
2022/06/01	2	45.70	8	45.81	45.80	-6	5,716	-0.10%
2022/05/31	0	0.00	1	45.75	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	6	45.25	45.30	-6	5,623	-0.11%
2022/05/27	0	0.00	3	44.20	44.30	-3	5,510	-0.05%
2022/05/26	2	44.10	2	44.25	43.75	0	5,481	0.00%
2022/05/25	4	44.20	8	44.40	44.30	-4	5,490	-0.07%
2022/05/24	0	0.00	4	44.18	44.30	-4	5,477	-0.07%
2022/05/23	2	43.78	2.1	44.23	44.10	-0.1	5,464	0.00%
2022/05/20	6	44.30	10.5	44.31	44.20	-4.5	5,485	-0.08%
2022/05/19	5	44.35	21	44.23	44.60	-16	5,437	-0.29%
2022/05/18	1	44.05	5	44.12	43.90	-4	5,257	-0.08%
2022/05/17	2	43.45	5	43.47	43.75	-3	5,250	-0.06%
2022/05/16	1	43.00	6	43.41	43.10	-5	5,274	-0.09%
2022/05/13	2	42.60	7	42.54	42.85	-5	5,329	-0.09%
2022/05/12	1	42.50	1	42.90	42.30	0	5,374	0.00%
2022/05/11	2	42.98	4	43.08	42.95	-2	5,321	-0.04%
2022/05/10	3	42.02	5	41.90	43.50	-2	5,294	-0.04%
2022/05/09	14.3	43.06	18	43.01	42.90	-3.7	5,261	-0.07%
2022/05/06	1	41.80	19	41.17	41.95	-18	5,033	-0.36%
2022/05/05	0	0.00	11.7	41.02	41.45	-11.7	5,087	-0.23%
2022/05/04	21	40.64	42	40.98	40.30	-21	5,082	-0.41%
2022/05/03	1	40.65	1	40.65	40.95	0	5,139	0.00%
2022/04/29	43	40.66	42	40.88	40.45	1	5,298	0.02%
2022/04/28	1	40.75	0	0.00	40.75	1	5,426	0.02%
2022/04/27	4.1	39.32	3	39.40	40.00	1.1	5,568	0.02%
2022/04/25	12	40.33	32	40.23	40.15	-20	6,094	-0.33%
2022/04/22	1	40.90	8	40.95	40.95	-7	6,438	-0.11%
2022/04/21	60	41.10	1	41.05	41.05	59	6,726	0.88%
2022/04/20	1	41.10	0	0.00	41.20	1	7,050	0.01%
2022/04/19	4	41.18	0	0.00	41.25	4	7,090	0.06%
2022/04/14	5	41.25	1	41.30	41.30	4	7,439	0.05%
2022/04/13	0	0.00	2	41.10	41.35	-2	7,489	-0.03%
2022/04/12	8	40.45	1	40.35	40.80	7	7,539	0.09%
2022/04/11	0	0.00	0.1	41.25	40.60	-0.1	7,536	0.00%
2022/04/08	4	40.90	1	41.25	41.00	3	7,539	0.04%
2022/04/07	5.1	40.62	5	40.71	40.40	0.1	7,544	0.00%
2022/04/06	16	41.10	0	0.00	41.00	16	7,518	0.21%
2022/04/01	16	42.20	0	0.00	42.20	16	7,436	0.22%
2022/03/31	1	42.80	6	42.95	42.85	-5	7,439	-0.07%
2022/03/29	1	42.80	0	0.00	42.75	1	7,520	0.01%
2022/03/28	0	0.00	4	42.98	43.00	-4	7,552	-0.05%
2022/03/25	6	43.18	4	43.00	43.05	2	7,579	0.03%
2022/03/24	11	43.18	2	43.00	43.35	9	7,553	0.12%
2022/03/23	13	43.16	1	43.15	43.00	12	7,577	0.16%
2022/03/22	2	43.00	6	42.89	43.00	-4	7,554	-0.05%
2022/03/21	16	42.85	5	42.80	42.85	11	7,585	0.15%
2022/03/18	5.1	42.35	0	0.00	42.45	5.1	7,601	0.07%
2022/03/17	16	42.58	2	42.65	42.60	14	7,608	0.18%
2022/03/16	1	41.95	3	42.25	42.25	-2	7,664	-0.03%
2022/03/15	2	42.43	0	0.00	42.10	2	7,758	0.03%
2022/03/14	2.7	42.93	7	42.75	43.05	-4.3	7,849	-0.05%
2022/03/11	5	42.45	0	0.00	42.00	5	8,015	0.06%
2022/03/10	6	42.73	14	42.69	42.45	-8	8,067	-0.10%
2022/03/09	26	41.92	1	42.00	41.85	25	8,128	0.31%
2022/03/08	12	41.45	0.3	41.20	41.95	11.7	8,125	0.14%
2022/03/07	12.2	42.93	2	42.38	41.95	10.2	8,102	0.13%
2022/03/04	2.1	43.90	2	44.00	43.90	0.1	8,164	0.00%
2022/03/03	0	0.00	4	44.14	44.10	-4	8,221	-0.05%
2022/03/02	0	0.00	5	43.65	43.60	-5	8,265	-0.06%
2022/03/01	7	43.74	0	0.00	43.85	7	8,275	0.08%
2022/02/25	0	0.00	1	43.65	43.50	-1	8,379	-0.01%
2022/02/24	6.1	43.14	11	43.25	42.75	-4.9	8,484	-0.06%
2022/02/23	0	0.00	3.2	43.60	43.60	-3.2	8,540	-0.04%
2022/02/22	7.3	43.31	16	43.29	43.10	-8.7	8,781	-0.10%
2022/02/21	5	44.00	5.5	44.07	44.05	-0.5	8,895	-0.01%
2022/02/18	1	44.15	2	44.08	44.15	-1	9,131	-0.01%
2022/02/17	11	44.27	3	44.22	44.10	8	9,325	0.09%
2022/02/16	4	44.10	1.1	44.20	43.80	2.9	9,300	0.03%
2022/02/15	7	43.00	32	43.30	43.55	-25	9,336	-0.27%
2022/02/14	2.1	43.30	28	43.49	43.30	-25.9	9,283	-0.28%
2022/02/11	5	44.38	3	44.40	44.40	2	9,287	0.02%
2022/02/10	2	44.48	26	44.64	44.55	-24	9,345	-0.26%
2022/02/09	21	44.19	9.2	44.23	44.15	11.8	9,452	0.12%
2022/02/08	51	43.84	3	43.85	43.90	48	9,519	0.50%
2022/02/07	21	43.78	6	44.08	44.05	15	9,492	0.16%
2022/01/26	9.1	44.89	1	45.20	44.80	8.1	9,626	0.08%
2022/01/25	2.3	45.79	18	45.70	45.30	-15.7	9,594	-0.16%
2022/01/24	8	45.11	3	45.12	45.85	5	9,536	0.05%
2022/01/21	5	45.88	25	46.14	46.10	-20	9,462	-0.21%
2022/01/20	10	47.14	8	47.09	46.70	2	9,371	0.02%
2022/01/19	4	47.15	75	47.33	47.20	-71	9,285	-0.76%
2022/01/18	22	47.25	38	47.18	47.05	-16	9,156	-0.17%
2022/01/17	13	46.09	60	46.24	46.90	-47	8,785	-0.53%
2022/01/14	27	44.82	30	45.72	44.40	-3	8,478	-0.04%
2022/01/13	11	45.39	39	45.26	45.45	-28	8,344	-0.34%
2022/01/12	1	44.35	21	44.33	44.05	-20	8,048	-0.25%
2022/01/11	0	0.00	2	44.50	44.45	-2	8,062	-0.02%
2022/01/10	6	44.30	0	0.00	44.30	6	8,080	0.07%
2022/01/07	21	44.83	65	44.98	44.65	-44	8,121	-0.54%
2022/01/06	4	44.35	2	44.33	44.25	2	7,967	0.03%
2022/01/05	10	44.69	3	44.73	44.85	7	8,068	0.09%
2022/01/04	32	44.68	17	44.60	44.50	15	8,123	0.18%
2022/01/03	72	45.04	75	44.61	44.55	-3	8,241	-0.04%
2021/12/30	23	44.42	35.9	44.82	44.80	-12.9	8,248	-0.16%
2021/12/29	45	44.52	40	44.50	44.55	5	8,294	0.06%
2021/12/28	43	44.46	9	44.58	44.60	34	8,383	0.41%
2021/12/27	15	44.10	7	44.10	44.10	8	8,461	0.09%
2021/12/24	2	43.70	0	0.00	43.80	2	8,583	0.02%
2021/12/23	13	43.58	0	0.00	43.55	13	8,691	0.15%
2021/12/22	3	43.15	2	43.15	43.20	1	8,729	0.01%
2021/12/21	6.1	43.49	1	43.75	43.25	5.1	8,726	0.06%
2021/12/20	0	0.00	1	43.50	43.20	-1	8,778	-0.01%
2021/12/17	1	43.60	1	43.35	43.40	0	8,825	0.00%
2021/12/16	0	0.00	2	44.20	44.20	-2	8,878	-0.02%
2021/12/15	52	43.91	13	43.77	43.75	39	8,968	0.43%
2021/12/14	6	43.94	0	0.00	43.70	6	8,976	0.07%
2021/12/13	3	44.53	1	44.65	44.40	2	8,972	0.02%
2021/12/10	12	44.24	10	44.23	44.30	2	9,003	0.02%
2021/12/09	5	44.72	44	44.42	44.40	-39	8,952	-0.44%
2021/12/08	4	45.36	6	45.38	45.05	-2	8,880	-0.02%
2021/12/07	3	45.15	34	45.48	45.45	-31	8,841	-0.35%
2021/12/06	4	44.20	18	44.23	44.95	-14	8,837	-0.16%
2021/12/03	15	44.05	16.1	44.19	44.40	-1.1	8,939	-0.01%
2021/12/02	2	44.03	5	43.88	43.70	-3	8,947	-0.03%
2021/12/01	15	43.76	6	44.00	43.95	9	9,079	0.10%
2021/11/30	14	43.43	6	43.82	43.60	8	9,205	0.09%
2021/11/29	3	41.85	31	41.77	42.50	-28	9,143	-0.31%
2021/11/26	4	42.36	6	42.14	42.05	-2	9,212	-0.02%
2021/11/25	2.1	42.95	3	42.90	42.95	-0.9	9,266	-0.01%
2021/11/24	9.5	42.68	0	0.00	42.70	9.5	9,364	0.10%
2021/11/23	41.4	43.27	4	43.21	43.50	37.4	9,533	0.39%
2021/11/22	18	43.59	1	43.25	43.35	17	9,606	0.18%
2021/11/19	5	44.30	22	44.41	43.90	-17	9,575	-0.18%
2021/11/18	28	43.61	6	43.53	43.45	22	9,504	0.23%
2021/11/17	13.1	43.47	14	43.47	43.70	-1	9,519	-0.01%
2021/11/16	3	42.87	18	42.69	42.70	-15	9,470	-0.16%
2021/11/15	6	42.15	1	42.10	42.15	5	9,658	0.05%
2021/11/12	1	41.90	4	42.13	42.10	-3	9,883	-0.03%
2021/11/11	9.1	41.59	1	41.60	41.55	8.1	9,948	0.08%
2021/11/10	6	41.68	5	41.88	41.95	1	10,023	0.01%
2021/11/09	1.1	41.99	3	41.83	41.85	-2	10,240	-0.02%
2021/11/08	12	41.97	1	42.20	41.95	11	10,328	0.11%
2021/11/05	4	41.00	3	41.15	41.70	1	10,385	0.01%
2021/11/04	6	40.90	3	40.90	40.80	3	10,453	0.03%
2021/11/03	9	40.76	1	40.40	40.40	8	10,693	0.07%
2021/11/02	1	39.80	1	40.30	39.80	0	11,144	0.00%
2021/11/01	5	39.86	10	40.02	40.10	-5	11,539	-0.04%
2021/10/29	2	40.35	1	39.95	39.75	1	11,778	0.01%
2021/10/28	8	40.22	10	40.20	40.40	-2	12,145	-0.02%
2021/10/27	8	39.69	4	39.86	39.85	4	12,199	0.03%
2021/10/26	6	39.46	2	39.53	39.55	4	12,337	0.03%
2021/10/22	3	39.10	2	38.93	39.05	1	12,519	0.01%
2021/10/21	42	39.38	1	38.70	38.55	41	12,623	0.32%
2021/10/20	5	39.12	0	0.00	38.90	5	12,654	0.04%
2021/10/19	10	38.90	1	39.00	39.05	9	13,078	0.07%
2021/10/15	0	0.00	1	38.05	38.10	-1	13,738	-0.01%
2021/10/14	5	37.05	3	36.80	37.00	2	13,781	0.01%
2021/10/13	4	36.95	3	37.08	36.80	1	13,838	0.01%
2021/10/12	2	37.80	0	0.00	37.80	2	13,899	0.01%
2021/10/08	20	39.36	4	39.59	38.70	16	13,892	0.12%
2021/10/07	3	40.00	1	40.10	40.10	2	14,076	0.01%
2021/10/06	2	39.40	4	39.80	39.40	-2	14,217	-0.01%
2021/10/05	6	38.33	1	37.70	39.25	5	14,173	0.04%
2021/10/04	13.2	39.66	3	39.98	39.35	10.2	14,136	0.07%
2021/10/01	4.2	40.02	0	0.00	39.65	4.2	14,055	0.03%
2021/09/30	5	40.31	2	40.90	40.95	3	14,001	0.02%
2021/09/29	1	40.80	2.5	40.88	40.80	-1.5	13,955	-0.01%
2021/09/28	4	41.60	10	41.75	41.70	-6	13,913	-0.04%
2021/09/27	14.1	42.11	0	0.00	42.00	14.1	13,964	0.10%
2021/09/24	8	42.74	15	42.60	42.55	-7	14,118	-0.05%
2021/09/23	1	42.70	3	43.47	42.50	-2	14,522	-0.01%
2021/09/22	6.4	42.11	2	42.05	42.00	4.4	14,621	0.03%
2021/09/17	1	42.80	0	0.00	43.20	1	14,532	0.01%
2021/09/16	2	43.40	0	0.00	43.30	2	14,546	0.01%
2021/09/15	2	43.83	0	0.00	43.30	2	14,604	0.01%
2021/09/14	4	44.05	1	44.45	43.80	3	14,696	0.02%
2021/09/13	6	44.56	0	0.00	44.20	6	14,719	0.04%
2021/09/10	7	44.35	8	44.28	44.85	-1	14,779	-0.01%
2021/09/09	4	43.65	48	43.99	43.80	-44	14,891	-0.30%
2021/09/08	9	44.08	4	44.03	43.65	5	14,809	0.03%
2021/09/07	3	45.37	4.1	45.06	45.35	-1.1	14,746	-0.01%
2021/09/06	2	45.88	52	46.03	45.75	-50	14,931	-0.33%
2021/09/03	3	46.17	4	46.19	46.40	-1	14,894	-0.01%
2021/09/02	5	45.42	0	0.00	45.00	5	14,901	0.03%
2021/09/01	3.6	45.84	10	46.15	46.40	-6.4	15,023	-0.04%
2021/08/31	8	45.04	17	45.25	45.60	-9	15,439	-0.06%
2021/08/30	5	45.68	7	45.76	45.75	-2	16,206	-0.01%
2021/08/27	15	45.70	57	45.90	45.65	-42	16,528	-0.25%
2021/08/26	20.1	44.97	4	45.00	45.15	16.1	16,705	0.10%
2021/08/25	10	43.67	16	44.00	44.10	-6	16,597	-0.04%
2021/08/24	6	43.21	5	43.27	43.55	1	16,622	0.01%
2021/08/23	12.2	42.70	8	42.73	42.70	4.2	16,568	0.03%
2021/08/20	11	41.10	11	41.25	41.50	0	16,508	0.00%
2021/08/19	45.1	41.35	11	40.88	40.70	34.1	16,358	0.21%
2021/08/18	48	43.39	12	44.64	45.00	36	16,058	0.22%
2021/08/17	49	43.51	1	44.15	43.20	48	15,951	0.30%
2021/08/16	34.1	45.30	3	45.18	44.70	31.1	15,867	0.20%
2021/08/13	33	45.77	11.1	45.21	45.00	22	15,826	0.14%
2021/08/12	14	47.82	1.1	47.69	47.80	12.9	15,645	0.08%
2021/08/11	5.1	47.98	11	48.09	48.00	-5.9	15,673	-0.04%
2021/08/10	13.4	48.09	1	47.95	47.85	12.4	15,655	0.08%
2021/08/09	61.1	49.74	49	49.49	48.55	12.1	15,611	0.08%
2021/08/06	108	50.39	18	50.79	50.30	90	15,392	0.58%	大買/
2021/08/05	13	49.11	42	48.63	49.90	-29	14,917	-0.19%
2021/08/04	5	48.09	8	48.40	48.20	-3	14,926	-0.02%
2021/08/03	111	48.23	59	48.28	48.00	52	14,942	0.35%	大買/
2021/08/02	3	47.08	18	46.96	46.95	-15	14,837	-0.10%
2021/07/30	3	47.20	9	47.11	46.40	-6	14,908	-0.04%
2021/07/29	1	45.45	2	45.78	45.95	-1	14,939	-0.01%
2021/07/28	8	45.29	13	44.80	45.50	-5	15,218	-0.03%
2021/07/27	4	47.34	6	47.69	46.85	-2	15,622	-0.01%
2021/07/26	3	47.58	29	47.19	47.50	-26	15,735	-0.17%
2021/07/23	34	47.67	0	0.00	46.75	34	16,097	0.21%
2021/07/22	42	46.98	60.7	46.95	47.95	-18.7	16,173	-0.12%
2021/07/21	10	45.44	11	45.39	45.30	-1	15,801	-0.01%
2021/07/20	13	45.31	5	45.21	45.00	8	16,259	0.05%
2021/07/19	9	45.57	9	45.70	45.50	0	16,640	0.00%
2021/07/16	7.5	45.23	10	45.52	45.40	-2.5	16,877	-0.01%
2021/07/15	13	44.79	14	44.84	44.90	-1	16,870	-0.01%
2021/07/14	16	45.10	15	45.36	44.65	1	16,873	0.01%
2021/07/13	9	44.14	8	44.84	43.80	1	16,669	0.01%
2021/07/12	1	44.35	3	43.90	44.40	-2	16,762	-0.01%
2021/07/09	0	0.00	1	44.00	43.60	-1	17,134	-0.01%
2021/07/08	6	43.88	1.3	43.96	43.70	4.8	17,389	0.03%
2021/07/07	3	44.08	11	44.20	44.00	-8	17,613	-0.05%
2021/07/06	0	0.00	8	44.41	44.40	-8	17,740	-0.05%
2021/07/05	3	44.30	15	44.39	44.35	-12	18,039	-0.07%
2021/07/02	9.5	43.59	60	43.40	43.60	-50.5	18,269	-0.28%
2021/07/01	23	44.00	16	44.24	43.85	7	18,418	0.04%
2021/06/30	58	44.38	40	44.69	44.90	18	18,515	0.10%
2021/06/29	5	43.00	10	43.10	42.70	-5	18,224	-0.03%
2021/06/28	3	42.13	6	42.16	42.25	-3	18,307	-0.02%
2021/06/25	4	42.23	11	42.44	42.15	-7	18,503	-0.04%
2021/06/24	3	42.40	1	42.55	42.40	2	18,544	0.01%
2021/06/23	11	42.32	13	42.11	42.90	-2	18,583	-0.01%
2021/06/22	4	41.73	23	41.96	41.50	-19	18,627	-0.10%
2021/06/21	38.1	41.72	18	41.86	41.50	20.1	18,935	0.11%
2021/06/18	25	42.62	10	42.80	42.25	15	19,272	0.08%
2021/06/17	3	42.47	4	42.70	43.15	-1	19,283	-0.01%
2021/06/16	24	42.11	9	42.21	42.10	15	19,353	0.08%
2021/06/15	35	42.11	4	42.24	42.25	31	19,551	0.16%
2021/06/11	16	42.63	6	42.69	42.90	10	19,508	0.05%
2021/06/09	1	41.80	14	41.98	41.75	-13	19,931	-0.07%
2021/06/08	48	41.44	12	41.69	42.15	36	19,895	0.18%
2021/06/07	48	41.01	62	41.05	42.50	-14	19,582	-0.07%
2021/06/04	56	41.46	19	41.52	41.70	37	18,871	0.20%
2021/06/03	76	41.97	21	42.08	42.20	55	18,658	0.29%
2021/06/02	7	43.05	13	43.45	43.20	-6	18,344	-0.03%
2021/06/01	0	0.00	10	43.72	43.75	-10	18,349	-0.05%
2021/05/31	3	43.15	5	43.35	43.20	-2	18,448	-0.01%
2021/05/28	6	42.66	2	42.93	42.75	4	18,646	0.02%
2021/05/27	1	41.70	0	0.00	41.80	1	18,853	0.01%
2021/05/26	1	42.30	0	0.00	42.00	1	19,296	0.01%
2021/05/25	2	42.10	30	41.80	42.05	-28	19,952	-0.14%
2021/05/24	8	40.04	5	40.49	40.65	3	20,057	0.01%
2021/05/21	9	40.38	4	40.46	40.40	5	20,314	0.02%
2021/05/20	10	40.57	0	0.00	40.20	10	20,574	0.05%
2021/05/19	13	41.08	23	40.88	41.30	-10	20,746	-0.05%
2021/05/18	38	41.52	2	41.85	42.15	36	20,833	0.17%
2021/05/17	2	39.65	45	40.33	39.45	-43	21,273	-0.20%
2021/05/14	3	43.82	18	42.77	42.25	-15	21,595	-0.07%
2021/05/13	25	41.97	6	42.27	42.05	19	21,551	0.09%
2021/05/12	49	44.01	28	42.70	42.95	21	21,471	0.10%
2021/05/11	13	46.17	70	46.67	45.80	-57	21,214	-0.27%
2021/05/10	5	47.82	4	48.60	47.50	1	21,168	0.00%
2021/05/07	52	47.36	1	47.00	47.45	51	21,180	0.24%
2021/05/06	10	46.56	10	46.11	45.90	0	21,406	0.00%
2021/05/05	9	47.97	2	48.50	46.50	7	21,485	0.03%
2021/05/04	44.3	47.42	64	47.60	48.15	-19.7	21,815	-0.09%
2021/05/03	18	49.72	24	49.18	49.00	-6	22,292	-0.03%
2021/04/29	5	50.70	30	50.87	49.50	-25	23,405	-0.11%
2021/04/28	107	49.80	201	49.83	49.10	-94	24,532	-0.38%	大買/大賣/
2021/04/27	29	47.58	10.8	47.71	48.20	18.2	25,227	0.07%
2021/04/26	6	47.69	114.2	47.73	48.30	-108.2	26,626	-0.41%	大賣/鉅額交易
2021/04/23	13.5	44.90	143	45.03	45.35	-129.5	26,528	-0.49%	大賣/鉅額交易
2021/04/22	27	43.94	51	44.76	43.30	-24	26,358	-0.09%
2021/04/21	2	44.00	42	44.21	44.25	-40	26,227	-0.15%
2021/04/20	3	43.98	7	44.04	43.90	-4	26,415	-0.02%
2021/04/19	17	43.67	20.2	43.70	43.65	-3.2	26,773	-0.01%
2021/04/16	34	44.00	2	44.00	44.15	32	26,857	0.12%
2021/04/15	8	43.64	46	43.52	44.20	-38	26,749	-0.14%
2021/04/14	13.2	41.48	20.2	41.98	42.20	-7	26,563	-0.03%
2021/04/13	39	42.67	76	42.78	42.15	-37	26,563	-0.14%
2021/04/12	10	43.71	87	43.65	43.30	-77	26,408	-0.29%
2021/04/09	22.2	44.21	17	44.34	44.05	5.2	26,281	0.02%
2021/04/08	2	43.45	29	43.21	43.45	-27	25,988	-0.10%
2021/04/07	18	41.98	68	42.11	42.65	-50	25,720	-0.19%
2021/04/06	9	42.36	80.3	42.26	42.10	-71.3	25,599	-0.28%
2021/04/01	14	41.68	30	41.73	41.80	-16	25,473	-0.06%
2021/03/31	28.2	41.56	24	41.57	41.20	4.2	25,433	0.02%
2021/03/30	6	41.47	21	41.46	41.55	-15	25,216	-0.06%
2021/03/29	0	0.00	23	41.22	41.05	-23	25,118	-0.09%
2021/03/26	7	40.84	4	40.98	40.90	3	25,136	0.01%
2021/03/25	2	40.68	3	40.67	40.65	-1	25,178	0.00%
2021/03/24	37	41.30	15	40.95	40.95	22	25,342	0.09%
2021/03/23	19	41.70	27	41.37	41.75	-8	25,030	-0.03%
2021/03/22	21	40.32	13.2	40.04	40.70	7.8	24,663	0.03%
2021/03/19	41	40.69	4	40.74	40.75	37	24,615	0.15%
2021/03/18	45	41.10	119	41.20	41.25	-74	24,511	-0.30%	大賣/
2021/03/17	11	40.77	9	40.87	40.80	2	24,440	0.01%
2021/03/16	23	40.88	37	40.90	40.85	-14	24,448	-0.06%
2021/03/15	22	40.62	45	40.72	40.45	-23	24,404	-0.09%
2021/03/12	26	40.04	44	40.10	39.90	-18	24,207	-0.07%
2021/03/11	20	39.87	32	39.92	40.05	-12	24,412	-0.05%
2021/03/10	13	39.31	19	39.37	39.55	-6	24,513	-0.02%
2021/03/09	22	38.45	51	38.87	39.20	-29	24,606	-0.12%
2021/03/08	54.5	38.49	41	38.69	38.30	13.5	24,552	0.05%
2021/03/05	9	38.36	12	38.31	38.35	-3	24,623	-0.01%
2021/03/04	38	38.70	8	38.69	38.60	30	24,985	0.12%
2021/03/03	86	39.10	14	38.96	39.25	72	25,092	0.29%
2021/03/02	10	40.00	30	40.29	39.80	-20	24,993	-0.08%
2021/02/26	31	39.89	89	40.01	39.80	-58	24,837	-0.23%
2021/02/25	49	39.99	84	40.03	40.90	-35	24,744	-0.14%
2021/02/24	29	39.17	20	39.47	39.00	9	24,510	0.04%
2021/02/23	49	39.21	37	39.29	39.25	12	24,294	0.05%
2021/02/22	86	40.06	5	40.06	40.10	81	24,004	0.34%
2021/02/19	118	39.80	11	39.99	40.35	107	23,748	0.45%	大買/鉅額交易
2021/02/18	32	40.14	38	40.21	40.20	-6	23,590	-0.03%
2021/02/17	24	40.13	122	40.12	40.00	-98	23,461	-0.42%	大賣/
2021/02/05	18	37.91	48	38.19	38.50	-30	22,871	-0.13%
2021/02/04	66	36.83	11	36.97	36.75	55	22,454	0.24%
2021/02/03	101	37.26	16	37.19	37.10	85	22,491	0.38%	大買/
2021/02/02	18	37.67	13	37.81	37.80	5	22,519	0.02%
2021/02/01	31	36.48	48	36.58	37.15	-17	22,540	-0.08%
2021/01/29	94	38.07	65	37.41	37.00	29	22,711	0.13%
2021/01/28	76	38.16	86	38.15	38.40	-10	22,829	-0.04%
2021/01/27	47	38.95	23	38.80	39.10	24	22,665	0.11%
2021/01/26	99	39.78	63	40.21	39.15	36	22,378	0.16%
2021/01/25	121	41.01	80	41.19	40.75	41	21,777	0.19%	大買/
2021/01/22	89.5	40.32	259.4	40.61	41.20	-169.9	20,793	-0.82%	大賣/鉅額交易
2021/01/21	182	39.59	206	39.79	39.00	-24	19,476	-0.12%	大買/大賣/
2021/01/20	160	38.70	144.1	38.77	39.00	15.9	17,878	0.09%	大買/大賣/
2021/01/19	111.5	38.64	134	38.87	38.30	-22.5	16,726	-0.13%	大買/大賣/
2021/01/18	67.1	36.70	91	36.74	37.00	-23.9	15,165	-0.16%
2021/01/15	20	36.31	9	36.28	36.20	11	14,684	0.07%
2021/01/14	12	36.60	40	36.49	36.40	-28	14,456	-0.19%
2021/01/13	10	36.19	63	36.25	36.40	-53	14,276	-0.37%
2021/01/12	55	35.90	56	36.28	35.75	-1	14,089	-0.01%
2021/01/11	6	35.73	3	35.78	35.95	3	13,640	0.02%
2021/01/08	12	35.33	43	35.46	35.50	-31	13,447	-0.23%
2021/01/07	21	35.19	45	35.52	35.15	-24	13,289	-0.18%
2021/01/06	19	34.82	77.2	35.18	34.70	-58.2	13,069	-0.44%
2021/01/05	1	34.55	8	35.03	35.10	-7	12,805	-0.05%
2021/01/04	8	34.89	35	34.89	34.95	-27	12,759	-0.21%
2020/12/31	11	34.80	13	34.78	34.75	-2	12,874	-0.02%
2020/12/30	9	34.57	0	0.00	34.60	9	12,910	0.07%
2020/12/29	17	34.50	3	34.57	34.45	14	12,952	0.11%
2020/12/28	53	34.99	9	35.06	35.00	44	12,848	0.34%
2020/12/25	41	34.44	38	34.50	34.60	3	12,663	0.02%
2020/12/24	4	33.93	24	33.83	33.70	-20	12,555	-0.16%
2020/12/23	9	33.73	5	33.75	33.55	4	12,588	0.03%
2020/12/22	12	34.17	22	33.96	33.65	-10	12,649	-0.08%
2020/12/21	17	33.87	12	34.08	34.20	5	12,726	0.04%
2020/12/18	91	34.07	7.3	34.08	34.00	83.8	12,805	0.65%
2020/12/17	8	34.70	6.2	34.88	34.75	1.8	12,668	0.01%
2020/12/16	8.3	35.08	2	35.15	35.05	6.3	12,833	0.05%
2020/12/15	19	34.82	27	34.84	34.70	-8	12,832	-0.06%
2020/12/14	13	35.32	20	35.53	35.45	-7	12,820	-0.05%
2020/12/11	35	35.36	23	35.27	35.35	12	12,896	0.09%
2020/12/10	23	36.00	26	35.93	35.80	-3	12,876	-0.02%
2020/12/09	27	36.12	16	36.26	36.15	11	12,761	0.09%
2020/12/08	12	36.03	35.3	35.90	35.95	-23.3	12,630	-0.18%
2020/12/07	53	35.75	11	35.65	35.95	42	12,526	0.34%
2020/12/04	27	35.48	206.1	35.40	35.60	-179.1	12,223	-1.47%	大賣/鉅額交易
2020/12/03	22	35.08	27	35.08	34.90	-5	12,006	-0.04%
2020/12/02	22	35.45	27	35.42	35.45	-5	11,920	-0.04%
2020/12/01	17	35.41	20	35.40	35.55	-3	11,908	-0.03%
2020/11/30	32	35.64	64	35.60	35.40	-32	11,948	-0.27%
2020/11/27	24	34.71	25	34.76	34.90	-1	11,625	-0.01%
2020/11/26	10	34.18	35	34.10	34.20	-25	11,479	-0.22%
2020/11/25	32	33.95	3	33.80	33.70	29	11,463	0.25%
2020/11/24	40	33.89	34	34.06	33.90	6	11,362	0.05%
2020/11/23	26	33.58	35	33.44	33.90	-9	11,211	-0.08%
2020/11/20	1	32.30	6	32.40	32.50	-5	10,919	-0.05%
2020/11/19	6	32.36	5	32.55	32.35	1	11,033	0.01%
2020/11/18	11	32.50	3	32.50	32.50	8	11,313	0.07%
2020/11/17	2	32.68	17	32.69	32.55	-15	11,495	-0.13%
2020/11/16	12	32.50	51	32.47	32.50	-39	11,895	-0.33%
2020/11/13	10	31.90	3	32.15	32.15	7	12,379	0.06%
2020/11/12	53	32.39	5	32.32	32.15	48	12,988	0.37%
2020/11/11	3	32.30	22	32.37	32.35	-19	13,149	-0.14%
2020/11/10	13	31.86	33	32.05	32.15	-20	13,325	-0.15%
2020/11/09	2	31.90	14	31.93	31.95	-12	13,382	-0.09%
2020/11/06	40.1	31.82	18	32.29	31.85	22.1	13,464	0.16%
2020/11/05	21.5	31.69	53	31.77	31.90	-31.5	13,345	-0.24%
2020/11/04	9	30.93	27	31.09	31.05	-18	13,603	-0.13%
2020/11/03	1	30.20	6	30.35	30.25	-5	13,668	-0.04%
2020/11/02	0	0.00	2	30.00	30.05	-2	13,987	-0.01%
2020/10/30	4	30.00	21	30.02	29.95	-17	14,481	-0.12%
2020/10/29	8	29.97	31	30.01	30.25	-23	14,728	-0.16%
2020/10/28	6	30.53	2	30.48	30.40	4	14,909	0.03%
2020/10/27	8	30.34	6	30.38	30.35	2	14,987	0.01%
2020/10/26	9	30.84	2	30.75	30.70	7	15,067	0.05%
2020/10/23	36	31.05	9	31.07	31.10	27	15,148	0.18%
2020/10/22	5	30.75	3	30.85	31.15	2	15,527	0.01%
2020/10/21	5	30.90	22	31.08	30.90	-17	15,985	-0.11%
2020/10/20	6	31.02	25	31.08	30.95	-19	17,034	-0.11%
2020/10/19	6	30.45	2	30.53	30.50	4	17,355	0.02%
2020/10/16	18	30.48	16	30.63	30.30	2	17,469	0.01%
2020/10/15	1	30.35	2	30.60	30.55	-1	17,755	-0.01%
2020/10/14	8	30.40	53	30.40	30.45	-45	18,082	-0.25%
2020/10/13	15	30.22	0	0.00	30.25	15	18,542	0.08%
2020/10/12	16	30.67	1	30.95	30.75	15	18,762	0.08%
2020/10/08	6	30.48	58	30.58	30.75	-52	19,022	-0.27%
2020/10/07	37	30.13	0	0.00	30.10	37	19,347	0.19%
2020/10/06	57	30.62	42	30.45	30.45	15	19,785	0.08%
2020/09/30	6	30.50	4	30.51	30.50	2	21,056	0.01%
2020/09/29	7	30.42	0	0.00	30.40	7	21,714	0.03%
2020/09/28	50	30.72	27	30.68	30.65	23	22,459	0.10%
2020/09/25	22	30.05	32	30.19	30.50	-10	22,848	-0.04%
2020/09/24	12	29.99	27	29.96	29.90	-15	23,350	-0.06%
2020/09/23	23	29.83	6	29.98	29.75	17	23,442	0.07%
2020/09/22	16	30.12	15	30.18	30.15	1	23,641	0.00%
2020/09/21	27	30.78	1	30.85	30.50	26	23,774	0.11%
2020/09/18	3	30.90	23	31.10	31.30	-20	23,915	-0.08%
2020/09/17	33	31.04	20	31.07	30.95	13	24,212	0.05%
2020/09/16	13	31.50	2	31.78	31.35	11	24,334	0.05%
2020/09/15	31	31.45	18	31.51	31.55	13	24,501	0.05%
2020/09/14	14	30.90	4	30.93	31.00	10	24,573	0.04%
2020/09/11	93	30.73	14	30.55	30.55	79	24,651	0.32%
2020/09/10	12	30.85	51	30.82	30.80	-39	24,819	-0.16%
2020/09/09	43	30.90	0	0.00	31.20	43	24,847	0.17%
2020/09/08	8	31.33	2	31.53	31.25	6	24,910	0.02%
2020/09/07	31	31.10	13	31.25	31.40	18	25,052	0.07%
2020/09/04	16	30.58	16	30.72	31.15	0	25,386	0.00%
2020/09/03	9	31.18	2	31.20	30.95	7	25,410	0.03%
2020/09/02	12	31.27	0	0.00	31.00	12	25,443	0.05%
2020/09/01	13	31.10	9	31.07	31.05	4	25,904	0.02%
2020/08/31	32	31.35	2	31.75	31.20	30	26,062	0.12%
2020/08/28	11	31.29	25	31.26	31.50	-14	26,190	-0.05%
2020/08/27	47	31.44	5	31.48	31.45	42	26,469	0.16%
2020/08/26	17	31.13	0	0.00	31.20	17	26,542	0.06%
2020/08/25	22	31.34	3	31.33	31.40	19	26,703	0.07%
2020/08/24	26	31.12	11	31.12	31.20	15	26,925	0.06%
2020/08/21	46	31.93	5	32.00	31.75	41	26,990	0.15%
2020/08/20	60	31.81	99	32.01	31.45	-39	27,007	-0.14%
2020/08/19	46	33.70	50	33.40	32.95	-4	26,698	-0.01%
2020/08/18	76	34.65	19	34.79	34.45	57	26,324	0.22%
2020/08/17	23	36.07	24	36.19	36.10	-1	25,978	0.00%
2020/08/14	70	35.83	39	35.89	35.80	31	26,415	0.12%
2020/08/13	32	35.46	18	35.54	35.50	14	26,689	0.05%
2020/08/12	5	35.69	21	35.75	35.80	-16	27,090	-0.06%
2020/08/11	84	35.73	26	35.64	35.65	58	27,517	0.21%
2020/08/10	7	35.75	41	35.79	35.60	-34	27,336	-0.12%
2020/08/07	36	34.58	28	34.58	34.45	8	26,705	0.03%
2020/08/06	34	35.40	32.6	35.32	35.05	1.4	26,470	0.01%
2020/08/05	58	35.87	17	35.84	35.70	41	26,228	0.16%
2020/08/04	23	35.38	12	35.37	35.30	11	25,837	0.04%
2020/08/03	6	35.37	14	35.47	35.45	-8	25,591	-0.03%
2020/07/31	68	35.29	12	35.33	35.50	56	25,546	0.22%
2020/07/30	59	35.05	18	35.28	35.40	41	25,524	0.16%
2020/07/29	6	34.92	7	35.04	34.85	-1	25,463	0.00%
2020/07/28	27	35.33	22	35.39	34.80	5	25,424	0.02%
2020/07/27	58	35.78	88	36.02	35.50	-30	25,129	-0.12%
2020/07/24	132	36.98	73	36.96	36.75	59	24,616	0.24%	大買/
2020/07/23	102	36.06	35	36.25	36.45	67	23,603	0.28%	大買/
2020/07/22	17	35.50	27.1	35.48	35.40	-10.1	23,364	-0.04%
2020/07/21	16	35.14	55	35.36	35.45	-39	23,312	-0.17%
2020/07/20	37	35.31	20	35.23	35.20	17	23,054	0.07%
2020/07/17	39	34.74	64	34.80	34.85	-25	22,764	-0.11%
2020/07/16	46	34.54	2	34.55	34.35	44	22,537	0.20%
2020/07/15	17	34.55	20	34.46	34.10	-3	22,390	-0.01%
2020/07/14	122	35.26	14	34.92	34.75	108	22,462	0.48%	大買/鉅額交易
2020/07/13	99	36.21	36	36.22	36.20	63	22,342	0.28%
2020/07/10	66	38.90	111	38.76	38.55	-45	21,933	-0.21%	大賣/
2020/07/09	62	39.42	161	39.43	39.55	-99	21,360	-0.46%	大賣/
2020/07/08	52	38.60	130	38.90	38.95	-78	20,751	-0.38%	大賣/
2020/07/07	161	37.48	175	37.60	37.80	-14	20,191	-0.07%	大買/大賣/
2020/07/06	39	36.38	32	36.77	37.10	7	19,615	0.04%
2020/07/03	71	36.16	75	36.00	36.20	-4	19,391	-0.02%
2020/07/02	18	34.89	30	35.04	35.40	-12	18,865	-0.06%
2020/07/01	40	34.94	35	34.96	34.95	5	18,685	0.03%
2020/06/30	1	34.10	25	33.97	34.35	-24	18,284	-0.13%
2020/06/29	38	33.60	34	33.72	33.40	4	18,042	0.02%
2020/06/24	20	33.70	81	33.74	33.60	-61	17,739	-0.34%
2020/06/23	24	33.04	45	33.27	33.05	-21	17,578	-0.12%
2020/06/22	26	33.17	25	33.37	33.00	1	17,549	0.01%
2020/06/19	2	33.05	10	33.04	33.20	-8	17,450	-0.05%
2020/06/18	17	32.82	50	32.95	32.75	-33	17,281	-0.19%
2020/06/17	5	32.77	24	32.85	32.75	-19	17,190	-0.11%
2020/06/16	19	32.14	16	32.17	32.45	3	17,090	0.02%
2020/06/15	15	31.88	1	32.00	31.70	14	17,141	0.08%
2020/06/12	7	31.25	7	31.57	32.00	0	17,190	0.00%
2020/06/11	82	32.34	46	32.27	31.80	36	17,165	0.21%
2020/06/10	18	32.76	25	32.70	32.90	-7	16,898	-0.04%
2020/06/09	54	32.77	87	32.65	32.75	-33	16,955	-0.19%
2020/06/08	79	32.95	87	32.97	33.00	-8	16,831	-0.05%
2020/06/05	43	31.92	110	31.87	31.95	-67	16,275	-0.41%	大賣/
2020/06/04	57	31.31	84	31.49	31.40	-27	16,016	-0.17%
2020/06/03	112	31.29	17	31.56	31.60	95	15,811	0.60%	大買/
2020/06/02	16	30.90	7	30.95	31.10	9	15,566	0.06%
2020/06/01	37	30.47	14	30.84	30.95	23	15,282	0.15%
2020/05/29	43	30.32	13	30.29	30.10	30	14,964	0.20%
2020/05/28	56	30.83	0	0.00	30.50	56	14,601	0.38%
2020/05/27	47	30.95	3	30.92	30.80	44	14,289	0.31%
2020/05/26	24	31.16	104	31.17	31.10	-80	14,077	-0.57%	大賣/
2020/05/25	25	30.99	18	30.97	31.10	7	13,902	0.05%
2020/05/22	43	31.76	14	31.67	31.60	29	13,677	0.21%
2020/05/21	61	31.78	106	31.96	32.30	-45	13,382	-0.34%	大賣/
2020/05/20	67	30.55	11	30.52	30.30	56	12,664	0.44%
2020/05/19	87	31.11	10	31.53	31.05	77	12,050	0.64%
2020/05/18	167	32.80	8	32.73	32.00	159	11,427	1.39%	大買/鉅額交易
2020/05/15	25	35.83	20	35.56	35.55	5	10,824	0.05%
2020/05/14	17	36.45	25	36.44	36.10	-8	10,801	-0.07%
2020/05/13	7	36.25	31	36.44	36.60	-24	10,756	-0.22%
2020/05/12	15	36.34	6	36.58	36.20	9	10,793	0.08%
2020/05/11	23	36.77	12	37.11	36.45	11	10,845	0.10%
2020/05/08	15	36.31	9	36.23	36.35	6	10,877	0.06%
2020/05/07	4	36.53	5	36.36	36.35	-1	10,842	-0.01%
2020/05/06	1	35.90	5	35.91	35.95	-4	10,798	-0.04%
2020/05/05	0	0.00	4	35.84	35.95	-4	10,911	-0.04%
2020/05/04	26	35.20	0	0.00	35.20	26	10,893	0.24%
2020/04/30	12	36.00	12	36.06	36.00	0	10,868	0.00%
2020/04/29	13	35.78	2	36.00	35.75	11	10,992	0.10%
2020/04/28	34	36.12	17	35.94	35.80	17	11,119	0.15%
2020/04/27	16	35.64	21	35.81	36.10	-5	11,323	-0.04%
2020/04/24	7	34.06	18	34.39	35.20	-11	11,175	-0.10%
2020/04/23	9	34.53	3	34.33	34.30	6	11,166	0.05%
2020/04/22	26	33.76	6	34.18	34.35	20	11,144	0.18%
2020/04/21	41	34.23	16	34.80	34.00	25	11,148	0.22%
2020/04/20	23	35.47	4	35.40	35.35	19	10,982	0.17%
2020/04/17	37	36.96	37	36.32	35.60	0	10,875	0.00%
2020/04/16	15	35.75	48	35.99	36.35	-33	10,509	-0.31%
2020/04/15	3	34.57	9	34.62	34.85	-6	10,192	-0.06%
2020/04/14	0	0.00	9	34.03	34.15	-9	10,156	-0.09%
2020/04/13	6	33.40	1	33.25	33.50	5	10,200	0.05%
2020/04/10	14	33.63	1	34.00	33.50	13	10,410	0.12%
2020/04/09	12	33.47	26	33.85	33.50	-14	10,635	-0.13%
2020/04/08	23	32.77	103	32.99	33.05	-80	10,533	-0.76%	大賣/
2020/04/07	11	30.69	23	31.24	31.65	-12	10,277	-0.12%
2020/04/06	3	30.00	4	30.09	30.15	-1	10,176	-0.01%
2020/04/01	0	0.00	2	29.95	30.15	-2	10,073	-0.02%
2020/03/31	9	30.30	1	30.30	30.25	8	10,087	0.08%
2020/03/30	3	30.12	3	30.47	30.40	0	9,989	0.00%
2020/03/27	18	31.54	11	31.44	31.00	7	10,056	0.07%
2020/03/26	2	31.13	5.1	31.78	32.10	-3.1	9,983	-0.03%
2020/03/25	20	31.63	41	31.55	30.90	-21	9,907	-0.21%
2020/03/24	10	30.97	18	31.10	30.85	-8	9,732	-0.08%
2020/03/23	8	29.83	5.9	30.20	29.60	2.1	9,692	0.02%
2020/03/20	36	31.36	9	31.37	30.70	27	9,722	0.28%
2020/03/19	37	30.36	21	29.53	29.60	16	9,644	0.17%
2020/03/18	14	30.68	16	30.93	30.90	-2	9,705	-0.02%
2020/03/17	11	30.35	16	30.12	30.00	-5	9,597	-0.05%
2020/03/16	24	31.63	9	31.77	30.50	15	9,450	0.16%
2020/03/13	19	29.43	7	29.26	30.40	12	9,297	0.13%
2020/03/12	85	31.26	1	31.20	31.10	84	9,202	0.91%
2020/03/11	1	33.80	0	0.00	33.50	1	9,137	0.01%
2020/03/10	7	33.36	12	33.18	33.30	-5	9,178	-0.05%
2020/03/09	4	33.53	41	33.51	32.80	-37	9,168	-0.40%
2020/03/06	6	34.27	12	34.58	34.00	-6	9,134	-0.07%
2020/03/05	7	34.41	17	34.57	34.25	-10	9,111	-0.11%
2020/03/04	1	34.15	1	33.10	34.05	0	9,176	0.00%
2020/03/03	28	33.68	5	33.58	33.50	23	9,178	0.25%
2020/03/02	20	32.45	30	32.34	32.30	-10	9,200	-0.11%
2020/02/27	27	33.55	4	33.70	32.75	23	9,201	0.25%
2020/02/26	6	33.98	2	33.85	33.80	4	9,170	0.04%
2020/02/25	16	34.43	2	34.75	34.35	14	9,142	0.15%
2020/02/24	0	0.00	5	34.88	35.10	-5	9,156	-0.05%
2020/02/21	2	34.78	1	34.40	34.40	1	9,200	0.01%
2020/02/20	0	0.00	1	34.95	34.85	-1	9,557	-0.01%
2020/02/19	5	34.64	6	34.70	34.70	-1	9,645	-0.01%
2020/02/18	5	34.82	0	0.00	34.70	5	9,675	0.05%
2020/02/17	14	35.29	1	35.45	35.40	13	9,815	0.13%
2020/02/14	1	36.20	10	36.20	35.95	-9	9,969	-0.09%
2020/02/13	6	36.12	12	36.10	36.00	-6	10,549	-0.06%
2020/02/12	15	35.76	15	35.91	36.00	0	10,731	0.00%
2020/02/11	1	34.85	25	35.44	35.60	-24	10,648	-0.23%
2020/02/10	0	0.00	32	34.06	33.95	-32	10,529	-0.30%
2020/02/07	17	33.89	4	34.03	33.80	13	10,608	0.12%
2020/02/06	2	34.30	11	34.63	35.10	-9	10,492	-0.09%
2020/02/05	11	33.30	0	0.00	32.75	11	10,355	0.11%
2020/02/04	7	32.83	0	0.00	32.90	7	10,338	0.07%
2020/02/03	10	30.75	2	32.43	32.30	8	10,360	0.08%
2020/01/31	5	32.91	3	33.03	32.65	2	10,200	0.02%
2020/01/30	44	33.53	2	32.90	32.85	42	10,424	0.40%
2020/01/20	12	36.36	1	36.35	36.30	11	10,590	0.10%
2020/01/17	4	36.63	4	36.70	36.65	0	10,547	0.00%
2020/01/16	3	37.05	0	0.00	37.10	3	10,590	0.03%
2020/01/15	3	37.02	1	36.95	36.90	2	10,752	0.02%
2020/01/14	6	37.45	10	37.50	37.50	-4	10,769	-0.04%
2020/01/13	1	37.25	6	37.23	37.40	-5	10,786	-0.05%
2020/01/10	13	36.75	0	0.00	36.80	13	10,976	0.12%
2020/01/09	0	0.00	9	36.93	37.00	-9	11,227	-0.08%
2020/01/08	34	36.04	11	36.13	36.30	23	11,400	0.20%
2020/01/07	18	36.33	8	36.48	36.25	10	11,400	0.09%
2020/01/06	79	36.38	6	36.53	36.05	73	11,460	0.64%
2020/01/03	74	37.96	60	38.37	37.30	14	11,280	0.12%
2020/01/02	15	37.97	16	37.88	38.20	-1	11,030	-0.01%
2019/12/31	51	37.60	4	37.56	37.55	47	11,150	0.42%
2019/12/30	44	37.82	1	38.00	37.95	43	11,234	0.38%
2019/12/27	3	37.47	3.1	37.47	37.45	-0.1	11,371	0.00%
2019/12/26	11	37.64	0	0.00	37.45	11	11,462	0.10%
2019/12/25	2	37.80	6	37.88	38.00	-4	11,570	-0.03%
2019/12/24	12	37.48	1	37.75	37.75	11	11,861	0.09%
2019/12/23	26	38.12	7	38.16	37.60	19	12,333	0.15%
2019/12/20	16	38.62	2	39.08	38.45	14	12,502	0.11%
2019/12/19	15	38.88	11	38.99	38.95	4	12,974	0.03%
2019/12/18	8	38.69	13	38.97	38.85	-5	13,586	-0.04%
2019/12/17	41	39.21	13	39.15	39.00	28	13,771	0.20%
2019/12/16	2	38.30	14	38.36	38.70	-12	13,771	-0.09%
2019/12/13	24	38.23	16	38.69	38.60	8	13,836	0.06%
2019/12/12	0	0.00	5	38.12	38.05	-5	13,664	-0.04%
2019/12/11	9	38.08	12	38.32	38.05	-3	13,630	-0.02%
2019/12/10	0	0.00	5	38.20	38.40	-5	13,640	-0.04%
2019/12/09	1	37.50	6	38.08	37.80	-5	13,619	-0.04%
2019/12/06	7	37.29	0	0.00	37.20	7	13,560	0.05%
2019/12/05	10	36.65	2	36.88	37.15	8	13,575	0.06%
2019/12/04	1	35.85	8	36.24	36.20	-7	13,806	-0.05%
2019/12/03	5	36.10	4	36.13	36.05	1	14,222	0.01%
2019/12/02	3	36.15	13	36.42	36.25	-10	14,240	-0.07%
2019/11/29	1	37.00	0	0.00	36.90	1	14,210	0.01%
2019/11/28	10	37.40	2	37.45	37.50	8	14,317	0.06%
2019/11/27	15	37.07	13	37.29	37.00	2	14,441	0.01%
2019/11/26	3	37.42	30	37.32	37.20	-27	14,661	-0.18%
2019/11/25	3	37.78	2	37.80	37.70	1	14,768	0.01%
2019/11/22	7	38.06	1	38.15	37.95	6	14,818	0.04%
2019/11/21	5	37.60	0	38.25	38.25	5	14,922	0.03%
2019/11/20	7	37.91	14	37.73	38.00	-7	15,207	-0.05%
2019/11/19	51	39.02	23	37.88	37.65	28	15,557	0.18%
2019/11/18	1	38.15	8	38.02	38.20	-7	15,936	-0.04%
2019/11/15	2	37.50	2	37.98	37.35	0	16,062	0.00%
2019/11/14	30	37.69	35	38.05	37.50	-5	16,318	-0.03%
2019/11/13	51	38.79	32	38.61	38.80	19	16,865	0.11%
2019/11/12	51	38.78	51	38.99	39.50	0	17,485	0.00%
2019/11/11	23	37.82	29	37.82	36.85	-6	16,978	-0.04%
2019/11/07	5	36.94	2	37.50	36.75	3	16,789	0.02%
2019/11/06	8	37.23	0	0.00	37.30	8	16,837	0.05%
2019/11/05	2	37.65	15	37.72	37.85	-13	16,930	-0.08%
2019/11/04	2	37.60	0	0.00	37.90	2	17,168	0.01%
2019/11/01	4	37.85	34	37.74	37.80	-30	17,280	-0.17%
2019/10/31	9	38.19	7	38.10	38.25	2	17,397	0.01%
2019/10/30	6	37.88	0	0.00	38.00	6	17,576	0.03%
2019/10/29	26	38.68	13	38.45	37.90	13	17,646	0.07%
2019/10/28	15	37.61	103	37.77	38.10	-88	17,391	-0.51%	大賣/
2019/10/25	4	36.28	48	36.39	36.20	-44	17,001	-0.26%
2019/10/24	2	36.40	5	36.64	36.75	-3	16,973	-0.02%
2019/10/23	2	36.30	12	36.51	36.30	-10	17,048	-0.06%
2019/10/22	6	36.03	1	35.75	35.70	5	16,958	0.03%
2019/10/21	14	35.64	360	35.52	35.70	-346	17,171	-2.01%	大賣/鉅額交易
2019/10/18	6	35.85	9	36.25	35.80	-3	17,487	-0.02%
2019/10/17	29	36.01	2	37.05	35.70	27	17,711	0.15%
2019/10/16	31	36.14	41	36.65	36.45	-10	17,690	-0.06%
2019/10/15	40	36.21	13	36.30	36.05	27	17,822	0.15%
2019/10/14	28	36.31	25	36.22	36.00	3	17,904	0.02%
2019/10/09	5	34.91	41	34.94	35.00	-36	17,923	-0.20%
2019/10/08	17	35.82	4	35.86	35.60	13	18,266	0.07%
2019/10/07	7	35.39	41	36.09	35.65	-34	18,426	-0.18%
2019/10/04	2	34.85	2	34.95	34.95	0	18,279	0.00%
2019/10/03	16	34.53	0	0.00	34.55	16	18,240	0.09%
2019/10/02	28	35.12	15	34.94	35.20	13	18,176	0.07%
2019/10/01	19	34.74	33	35.07	34.85	-14	18,323	-0.08%
2019/09/27	49	35.35	5	34.88	34.85	44	18,449	0.24%
2019/09/26	74	36.12	51	35.80	35.00	23	18,336	0.13%
2019/09/25	37	37.34	40	37.56	37.70	-3	17,903	-0.02%
2019/09/24	50	37.80	51	37.82	37.45	-1	18,028	-0.01%
2019/09/23	33	36.05	79	36.57	36.60	-46	17,593	-0.26%
2019/09/20	7	34.15	48	34.88	35.00	-41	17,135	-0.24%
2019/09/19	15	34.28	1	34.25	34.25	14	17,025	0.08%
2019/09/18	2	33.93	40	33.96	34.05	-38	17,030	-0.22%
2019/09/17	23	33.78	6.2	33.65	33.65	16.8	16,922	0.10%
2019/09/16	27	34.41	0	0.00	34.40	27	16,873	0.16%
2019/09/12	0	0.00	3	34.80	34.85	-3	16,840	-0.02%
2019/09/11	7	34.00	1	34.35	34.10	6	16,860	0.04%
2019/09/10	4	34.16	13	33.99	34.00	-9	16,857	-0.05%
2019/09/09	13	35.11	12	35.06	34.70	1	16,808	0.01%
2019/09/06	27	34.75	48	34.77	34.95	-21	16,752	-0.13%
2019/09/05	116	35.27	28	35.19	34.60	88	16,516	0.53%	大買/
2019/09/04	1	34.40	2	34.45	34.35	-1	16,059	-0.01%
2019/09/03	2	34.65	0	0.00	34.40	2	15,964	0.01%
2019/09/02	6	35.14	34	35.09	34.80	-28	15,938	-0.18%
2019/08/30	9	34.61	22	34.66	34.15	-13	15,777	-0.08%
2019/08/29	44	34.69	82	34.79	34.50	-38	15,681	-0.24%
2019/08/28	8	34.23	50	34.25	34.20	-42	15,524	-0.27%
2019/08/27	26	33.84	3	33.90	33.40	23	15,357	0.15%
2019/08/26	51	33.16	17	33.72	33.40	34	15,292	0.22%
2019/08/23	59	34.73	16	34.44	34.05	43	15,210	0.28%
2019/08/22	6	34.27	54	34.71	34.70	-48	14,918	-0.32%
2019/08/21	93	34.33	38	34.24	33.95	55	14,579	0.38%
2019/08/20	5	33.79	25	33.75	33.45	-20	13,834	-0.14%
2019/08/19	23	33.75	44	34.09	33.80	-21	13,679	-0.15%
2019/08/16	46	34.47	111.1	34.40	34.25	-65.1	13,490	-0.48%	大賣/
2019/08/15	57	32.78	120	32.84	33.25	-63	12,755	-0.49%	大賣/
2019/08/14	47	31.58	12	31.49	31.10	35	12,074	0.29%
2019/08/13	3	31.93	12	31.98	31.55	-9	12,232	-0.07%
2019/08/12	13	31.99	8	32.06	32.15	5	12,508	0.04%
2019/08/08	3	31.85	0	0.00	31.70	3	12,573	0.02%
2019/08/07	104	32.07	10	31.89	31.75	94	12,670	0.74%	大買/
2019/08/06	208	31.52	58	31.49	32.10	150	12,606	1.19%	大買/鉅額交易
2019/08/05	19	31.26	1	30.95	30.90	18	12,379	0.15%
2019/08/02	70	31.70	11	31.65	31.25	59	12,374	0.48%
2019/08/01	7	32.86	6	33.20	32.90	1	12,266	0.01%
2019/07/31	21	32.02	13	31.91	32.55	8	12,048	0.07%
2019/07/30	16	32.16	11	32.20	32.45	5	12,063	0.04%
2019/07/29	13	31.98	13	32.57	32.00	0	12,036	0.00%
2019/07/26	12	32.48	32	32.50	32.50	-20	11,949	-0.17%
2019/07/25	0	0.00	8	32.53	32.45	-8	11,915	-0.07%
2019/07/24	21	32.15	2	32.15	32.05	19	11,787	0.16%
2019/07/23	49	32.41	30	32.04	32.40	19	11,819	0.16%
2019/07/22	59	32.17	44	31.75	32.30	15	11,553	0.13%
2019/07/19	56	30.99	5	31.22	30.45	51	11,202	0.46%
2019/07/18	88	30.98	19	30.68	30.30	69	10,856	0.64%
2019/07/17	12	32.42	33	32.22	32.55	-21	10,849	-0.19%
2019/07/16	2	31.38	6	31.55	31.40	-4	10,901	-0.04%
2019/07/15	4	31.35	16	31.45	31.50	-12	10,763	-0.11%
2019/07/12	20	30.94	24	31.17	31.10	-4	10,829	-0.04%
2019/07/11	15	29.84	18	29.72	30.00	-3	10,898	-0.03%
2019/07/10	11	29.45	15	29.42	29.40	-4	11,089	-0.04%
2019/07/08	5	29.35	2	29.50	29.25	3	11,282	0.03%
2019/07/05	9	29.33	5	29.51	29.30	4	11,329	0.04%
2019/07/04	18	28.25	141	28.95	29.00	-123	11,401	-1.08%	大賣/鉅額交易
2019/07/03	88	28.31	1	28.20	28.00	87	11,179	0.78%
2019/07/02	51	28.88	4	28.96	28.95	47	11,186	0.42%
2019/07/01	27	28.61	91	28.85	29.00	-64	11,252	-0.57%
2019/06/28	54	26.82	10	26.95	26.80	44	11,069	0.40%
2019/06/27	8	26.84	22	26.85	26.80	-14	11,068	-0.13%
2019/06/26	21	26.21	1	26.15	26.15	20	11,062	0.18%
2019/06/25	20	26.64	14	27.16	26.30	6	10,916	0.05%
2019/06/24	0	0.00	4	26.48	26.60	-4	10,779	-0.04%
2019/06/21	20	26.20	14	26.13	26.00	6	10,780	0.06%
2019/06/20	0	0.00	2	26.30	26.30	-2	10,744	-0.02%
2019/06/19	13	26.30	2	26.30	26.25	11	10,880	0.10%
2019/06/18	0	0.00	2	25.50	25.70	-2	10,811	-0.02%
2019/06/14	0	0.00	1	25.65	25.20	-1	11,105	-0.01%
2019/06/13	8	25.61	0	0.00	25.50	8	11,657	0.07%
2019/06/11	8	26.26	2	26.28	26.30	6	11,806	0.05%
2019/06/10	2	26.15	0	0.00	26.15	2	11,865	0.02%
2019/06/05	6	26.18	2	25.95	25.80	4	11,945	0.03%
2019/06/04	3	26.72	0	0.00	26.00	3	11,902	0.03%
2019/05/27	0	0.00	1	25.70	25.50	-1	12,110	-0.01%
2019/05/24	4	25.40	4	25.80	25.40	0	12,430	0.00%
2019/05/23	1	25.25	0	0.00	25.40	1	12,931	0.01%
2019/05/22	10	26.70	0	0.00	26.55	10	13,168	0.08%
2019/05/21	6	25.85	5	26.40	26.40	1	13,306	0.01%
2019/05/20	21	26.62	41	25.60	27.00	-20	13,144	-0.15%
2019/05/17	39	28.19	6	28.11	26.65	33	12,865	0.26%
2019/05/16	20	29.88	19	29.52	29.40	1	12,515	0.01%
2019/05/15	6	29.47	11	29.50	29.85	-5	12,375	-0.04%
2019/05/14	1	27.55	2	28.18	28.55	-1	12,167	-0.01%
2019/05/13	1	28.40	0	0.00	28.40	1	12,080	0.01%
2019/05/10	1	29.85	0	0.00	28.80	1	12,049	0.01%
2019/05/09	6	28.99	0	0.00	29.00	6	11,880	0.05%
2019/05/08	6	29.22	9	29.37	29.45	-3	11,866	-0.03%
2019/05/07	8	29.61	10	29.50	29.25	-2	11,874	-0.02%
2019/05/06	0	0.00	12	28.84	28.95	-12	11,868	-0.10%
2019/05/03	0	0.00	4	28.65	28.65	-4	11,814	-0.03%
2019/05/02	5	28.30	1	28.70	28.45	4	12,127	0.03%
2019/04/30	5	28.47	0	0.00	28.60	5	12,469	0.04%
2019/04/29	3	28.78	12	28.65	29.00	-9	12,409	-0.07%
2019/04/26	3	28.43	4	28.64	28.50	-1	12,299	-0.01%
2019/04/25	4	28.43	3	28.47	28.50	1	12,298	0.01%
2019/04/24	2	28.53	5	28.75	28.70	-3	12,336	-0.02%
2019/04/23	5	28.94	11	28.86	28.55	-6	12,265	-0.05%
2019/04/22	6	30.05	13	29.53	30.10	-7	12,018	-0.06%
2019/04/19	5	28.30	67	28.64	28.30	-62	11,585	-0.54%
2019/04/18	13	28.44	28	28.44	28.50	-15	11,590	-0.13%
2019/04/17	22	28.58	17	28.66	28.55	5	11,317	0.04%
2019/04/16	22	29.36	43	29.22	29.10	-21	10,815	-0.19%
2019/04/15	99	28.44	4	28.46	28.55	95	10,448	0.91%
2019/04/12	3	28.30	4	28.04	28.35	-1	10,449	-0.01%
2019/04/11	27	28.00	23	28.19	28.25	4	10,381	0.04%
2019/04/10	9	28.22	4	28.68	27.95	5	10,240	0.05%
2019/04/09	11	27.75	1	27.90	27.75	10	9,978	0.10%
2019/04/08	4	27.75	6	27.64	27.75	-2	10,087	-0.02%
2019/04/03	3	27.58	2	27.55	27.50	1	9,968	0.01%
2019/04/02	2	27.60	2	27.35	27.05	0	9,794	0.00%
2019/04/01	1	26.70	6	26.62	26.70	-5	9,599	-0.05%
2019/03/29	2	26.23	29	26.28	26.25	-27	9,458	-0.29%
2019/03/28	4	25.75	0	0.00	25.50	4	9,434	0.04%
2019/03/27	19	25.85	2	25.98	25.90	17	9,622	0.18%
2019/03/26	37	25.86	3	25.98	25.70	34	9,791	0.35%
2019/03/25	3	25.53	2	25.50	25.70	1	9,958	0.01%
2019/03/22	7	25.22	1	25.25	25.35	6	10,090	0.06%
2019/03/21	3	26.03	0	0.00	26.05	3	10,567	0.03%
2019/03/20	0	0.00	5	26.10	26.10	-5	11,000	-0.05%
2019/03/19	7	26.12	1	26.35	26.00	6	11,331	0.05%
2019/03/18	1	26.10	40	26.04	26.70	-39	11,195	-0.35%
2019/03/15	3	24.45	1	23.85	24.55	2	10,723	0.02%
2019/03/14	18	24.83	0	0.00	24.40	18	10,862	0.17%
2019/03/13	0	0.00	2	24.85	24.95	-2	10,759	-0.02%
2019/03/12	1	24.90	0	0.00	24.65	1	10,759	0.01%
2019/03/08	12	24.68	10	24.65	24.60	2	10,717	0.02%
2019/03/05	5	25.60	0	0.00	25.40	5	10,608	0.05%
2019/03/04	1	25.25	18	24.97	25.85	-17	10,499	-0.16%
2019/02/27	4	25.38	0	0.00	25.25	4	10,375	0.04%
2019/02/26	1	25.85	6	25.83	26.10	-5	10,256	-0.05%
2019/02/25	14	25.68	8	25.66	25.60	6	10,126	0.06%
2019/02/22	13	25.63	10	25.41	25.75	3	9,796	0.03%
2019/02/21	338	24.79	36	24.60	24.80	302	9,219	3.28%	大買/鉅額交易
2019/02/20	16	23.76	9	23.63	23.70	7	8,846	0.08%
2019/02/19	1	23.00	0	0.00	23.10	1	8,715	0.01%
2019/02/18	2	23.05	0	0.00	22.95	2	8,798	0.02%
2019/02/15	3	22.90	5	23.05	22.90	-2	8,825	-0.02%
2019/02/14	7	23.28	0	0.00	23.35	7	8,823	0.08%
2019/02/12	2	23.35	3	23.53	23.40	-1	8,848	-0.01%
2019/02/11	0	0.00	1	23.00	22.90	-1	8,847	-0.01%
2019/01/30	1	23.40	0	0.00	23.30	1	8,924	0.01%
2019/01/29	2	23.30	0	0.00	23.30	2	8,889	0.02%
2019/01/25	2	23.15	4	23.45	23.40	-2	8,727	-0.02%
2019/01/24	9	23.64	2	23.60	23.55	7	8,546	0.08%
2019/01/23	3	23.78	12	23.88	23.90	-9	8,461	-0.11%
2019/01/22	0	0.00	7	23.24	23.05	-7	8,136	-0.09%
2019/01/21	1	22.05	1	22.00	22.00	0	7,820	0.00%
2019/01/18	2	22.30	2	22.30	22.10	0	7,824	0.00%
2019/01/17	0	0.00	2	22.05	22.05	-2	7,823	-0.03%
2019/01/16	0	0.00	1	21.80	21.80	-1	7,769	-0.01%
2019/01/14	2	21.58	0	0.00	21.40	2	7,619	0.03%
2019/01/11	1	21.75	0	0.00	21.55	1	7,619	0.01%
2019/01/10	2	21.55	0	0.00	21.55	2	7,594	0.03%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/08	0	0.00	1	21.85	21.80	-1	7,481	-0.01%
2019/01/07	2	21.50	0	0.00	21.60	2	7,469	0.03%
2019/01/04	14	21.48	0	0.00	21.35	14	7,406	0.19%
2019/01/03	11	22.80	1	23.20	22.40	10	7,321	0.14%
2019/01/02	15	22.90	1	22.90	23.05	14	7,348	0.19%
2018/12/28	0	0.00	5	23.20	23.25	-5	7,302	-0.07%
2018/12/27	7	22.96	54	23.17	22.70	-47	7,251	-0.65%
2018/12/26	0	0.00	1	23.90	23.50	-1	7,093	-0.01%
2018/12/25	30	23.58	8	23.56	23.85	22	7,074	0.31%
2018/12/24	0	0.00	43	23.54	23.65	-43	7,003	-0.61%
2018/12/22	16	23.55	5	23.60	23.50	11	6,934	0.16%
2018/12/21	0	0.00	50	23.34	23.60	-50	6,875	-0.73%
2018/12/20	34	23.08	12	23.22	23.30	22	6,700	0.33%
2018/12/19	1	22.30	2	22.68	23.00	-1	6,497	-0.02%
2018/12/18	0	0.00	2	22.40	22.30	-2	6,318	-0.03%
2018/12/17	1	22.30	2	22.20	22.20	-1	6,070	-0.02%
2018/12/14	21	22.76	8	23.02	21.50	13	5,855	0.22%
2018/12/13	41	23.00	49	22.74	23.05	-8	5,186	-0.15%
2018/12/12	21	20.80	22	21.10	21.60	-1	4,676	-0.02%
2018/12/11	1	21.25	1	21.85	21.90	0	4,210	0.00%
2018/12/10	3	21.52	2	21.65	21.50	1	4,088	0.02%
2018/12/07	16	21.81	12	21.92	21.95	4	3,947	0.10%
2018/12/06	2	20.80	10	20.70	20.80	-8	3,704	-0.22%
2018/12/05	2	21.00	1	20.95	21.05	1	3,775	0.03%
2018/12/04	2	20.98	10	21.00	20.85	-8	3,853	-0.21%
2018/12/03	15	21.27	25	21.13	21.50	-10	3,834	-0.26%
2018/11/30	10	21.15	0	0.00	21.00	10	3,787	0.26%
2018/11/29	1	20.80	1	20.75	20.75	0	3,725	0.00%
2018/11/28	0	0.00	10	20.75	20.80	-10	3,714	-0.27%
2018/11/27	15	20.82	7	20.75	20.80	8	3,726	0.21%
2018/11/26	2	20.85	12	20.92	20.95	-10	3,737	-0.27%
2018/11/23	3	20.35	0	0.00	20.25	3	3,714	0.08%
2018/11/22	0	0.00	0.1	20.50	20.60	-0.1	3,718	0.00%
2018/11/21	1	20.40	3	20.52	20.50	-2	3,762	-0.05%
2018/11/20	1	20.60	1	20.65	20.70	0	3,782	0.00%
2018/11/19	15	20.75	2	20.60	20.75	13	3,814	0.34%
2018/11/16	2	20.53	22	20.80	20.80	-20	3,841	-0.52%
2018/11/15	37	20.76	1	20.10	20.70	36	3,826	0.94%
2018/11/13	2	19.18	1	19.25	19.45	1	3,808	0.03%
2018/11/12	0	0.00	2	19.20	19.05	-2	3,851	-0.05%
2018/11/09	3	19.15	1	19.00	19.00	2	3,983	0.05%
2018/11/08	1	19.70	2	19.73	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	5	19.22	19.50	-5	4,040	-0.12%
2018/11/06	0.3	17.90	0	0.00	17.85	0.3	4,037	0.01%
2018/11/02	0	0.00	2	18.20	18.25	-2	4,557	-0.04%
2018/10/31	0	0.00	1	18.05	18.05	-1	4,566	-0.02%
2018/10/30	5	17.60	0	0.00	17.75	5	4,591	0.11%
2018/10/29	1	17.50	1	17.05	17.80	0	4,650	0.00%
2018/10/26	11	18.18	0	0.00	18.05	11	4,587	0.24%
2018/10/25	4	17.84	4	17.95	18.20	0	4,545	0.00%
2018/10/24	5	18.73	1	18.75	18.75	4	4,510	0.09%
2018/10/23	3	18.90	3	19.00	18.90	0	4,516	0.00%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/12	2	18.95	0	0.00	19.00	2	4,625	0.04%
2018/10/11	5	18.65	0	0.00	19.05	5	4,654	0.11%
2018/10/09	5	19.89	9	19.40	19.65	-4	4,572	-0.09%
2018/10/08	1	20.50	0	0.00	20.70	1	4,486	0.02%
2018/10/05	0	0.00	2	21.00	20.75	-2	4,539	-0.04%
2018/10/04	0	0.00	2	21.10	20.90	-2	4,515	-0.04%
2018/10/03	15	20.87	6	20.96	21.05	9	4,510	0.20%
2018/10/02	5	20.45	0	0.00	20.60	5	4,443	0.11%
2018/09/28	0	0.00	1	20.45	20.40	-1	4,433	-0.02%
2018/09/26	5	20.39	0	0.00	20.30	5	4,430	0.11%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/20	3	20.60	0	0.00	20.50	3	4,447	0.07%
2018/09/18	1	20.55	0	0.00	20.50	1	4,498	0.02%
2018/09/17	0	0.00	1	21.00	20.80	-1	4,558	-0.02%
2018/09/14	2	20.83	0	0.00	20.75	2	4,583	0.04%
2018/09/13	1	20.00	4	20.26	20.55	-3	4,568	-0.07%
2018/09/10	2	19.98	2	20.10	19.95	0	4,478	0.00%
2018/09/07	0	0.00	2	21.20	21.05	-2	4,365	-0.05%
2018/09/06	0	0.00	0.1	21.50	21.20	-0.1	4,330	0.00%
2018/09/05	0	0.00	0.5	21.40	21.35	-0.5	4,319	-0.01%
2018/09/03	1	21.55	0	0.00	21.50	1	4,321	0.02%
2018/08/31	2	21.70	39	21.80	21.70	-37	4,318	-0.86%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/29	1	22.10	0	0.00	22.00	1	4,347	0.02%
2018/08/28	5	22.25	1	22.00	22.00	4	4,364	0.09%
2018/08/27	1	21.85	7	21.88	21.95	-6	4,316	-0.14%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	24	21.64	5	21.75	21.80	19	4,414	0.43%
2018/08/21	23	21.36	0	0.00	21.20	23	4,402	0.52%
2018/08/20	0	0.00	52	21.35	21.10	-52	4,374	-1.19%
2018/08/17	3	21.50	0	0.00	21.50	3	4,311	0.07%
2018/08/15	1	22.15	0	0.00	22.15	1	4,119	0.02%
2018/08/13	3	22.50	0	0.00	22.80	3	3,968	0.08%
2018/08/10	5	23.24	0	0.00	23.05	5	3,898	0.13%
2018/08/09	9	24.62	0	0.00	24.20	9	3,707	0.24%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/07	2	26.10	0	0.00	26.10	2	3,414	0.06%
2018/08/06	3	26.12	1	26.05	26.05	2	3,429	0.06%
2018/07/31	3	26.35	0	0.00	26.40	3	3,440	0.09%
2018/07/30	3	26.47	5	26.65	26.45	-2	3,539	-0.06%
2018/07/27	2	26.65	0	0.00	26.65	2	3,549	0.06%
2018/07/18	1	26.35	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	2	28.03	28.00	-2	3,689	-0.05%
2018/07/11	1	27.50	0	0.00	27.40	1	3,658	0.03%
2018/07/03	0	0.00	1	27.60	27.50	-1	3,731	-0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/26	2	27.70	0	0.00	27.70	2	3,702	0.05%
2018/06/15	2	28.65	1	28.95	28.55	1	3,927	0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	0	0.00	0.5	28.70	28.85	-0.5	4,299	-0.01%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	2	29.08	29.10	-2	4,680	-0.04%
2018/06/06	0	0.00	10	28.76	28.75	-10	4,769	-0.21%
2018/06/01	0	0.00	5	28.30	28.30	-5	4,817	-0.10%
2018/05/31	3	28.42	0	0.00	28.10	3	4,816	0.06%
2018/05/30	1	28.15	1	28.15	28.15	0	4,776	0.00%
2018/05/29	6	28.48	0	0.00	28.55	6	4,785	0.13%
2018/05/25	3	28.30	0	0.00	28.30	3	4,914	0.06%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/11	2	28.30	0	0.00	28.25	2	5,078	0.04%
2018/05/10	0	0.00	2	28.20	28.10	-2	5,060	-0.04%
2018/05/09	2	27.65	0	0.00	27.75	2	5,043	0.04%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	8	27.78	0	0.00	27.85	8	4,996	0.16%
2018/05/04	0	0.00	1	28.90	28.85	-1	4,903	-0.02%
2018/05/03	1	29.10	1	29.25	29.30	0	4,920	0.00%
2018/04/26	7	28.81	0	0.00	28.55	7	5,060	0.14%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/24	1	30.35	0	0.00	30.50	1	4,883	0.02%
2018/04/18	0	0.00	1	30.45	30.20	-1	4,881	-0.02%
2018/04/13	0	0.00	4	30.55	30.40	-4	4,811	-0.08%
2018/04/12	5	30.70	0	0.00	30.70	5	4,797	0.10%
2018/03/29	1	30.55	0	0.00	30.25	1	4,960	0.02%
2018/03/27	5	30.90	0	0.00	31.20	5	4,778	0.10%
2018/03/26	15	30.22	1	30.35	30.35	14	4,645	0.30%
2018/03/23	0	0.00	9	30.65	30.65	-9	4,667	-0.19%
2018/03/20	2	30.60	0	0.00	30.70	2	4,607	0.04%
2018/03/19	7	30.75	15	31.05	31.00	-8	4,544	-0.18%
2018/03/16	0	0.00	5	30.35	31.20	-5	4,347	-0.12%
2018/03/15	32	30.44	11	30.56	30.20	21	4,152	0.51%
2018/03/14	0	0.00	20	32.32	32.60	-20	3,838	-0.52%
2018/03/13	0	0.00	4	33.01	32.75	-4	3,838	-0.10%
2018/03/12	1	32.95	9	32.94	32.95	-8	3,913	-0.20%
2018/03/09	1	31.95	7	31.83	32.00	-6	3,870	-0.16%
2018/03/08	1	31.70	2	31.88	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	2	31.78	31.60	-2	3,816	-0.05%
2018/03/05	6	31.34	2	32.35	30.90	4	3,856	0.10%
2018/03/01	2	31.50	1	31.55	31.65	1	3,782	0.03%
2018/02/27	17	31.79	1	31.25	31.50	16	3,780	0.42%
2018/02/26	0	0.00	33	31.40	31.90	-33	3,662	-0.90%
2018/02/23	0	0.00	1	30.45	30.40	-1	3,544	-0.03%
2018/02/21	1	30.75	0	0.00	30.95	1	3,773	0.03%
2018/02/09	10	30.28	0	0.00	30.00	10	3,876	0.26%
2018/02/06	100	30.50	100	30.36	30.45	0	3,866	0.00%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/25	0	0.00	5	30.50	30.45	-5	4,141	-0.12%
2018/01/24	4	30.86	0	0.00	31.00	4	4,133	0.10%
2018/01/23	3	31.20	0	0.00	31.30	3	4,135	0.07%
2018/01/22	0	0.00	5	31.96	31.75	-5	4,150	-0.12%
2018/01/18	7	31.38	1	31.75	31.50	6	4,300	0.14%
2018/01/17	4	31.53	2	31.40	31.50	2	4,417	0.05%
2018/01/16	0	0.00	3	31.30	31.50	-3	4,483	-0.07%
2018/01/15	0	0.00	5	31.20	31.00	-5	4,681	-0.11%
2018/01/12	0	0.00	2	30.70	30.65	-2	4,792	-0.04%
2018/01/11	0	0.00	0.1	30.50	30.65	-0.1	4,843	0.00%
2018/01/10	2	30.23	1	30.50	30.50	1	4,883	0.02%
2018/01/09	5	30.35	3	30.50	30.50	2	4,906	0.04%
2018/01/08	2	30.15	1	30.20	30.10	1	4,918	0.02%
2018/01/05	13	30.37	0	0.00	30.30	13	5,078	0.26%
2018/01/04	1	30.70	0	0.00	30.85	1	5,084	0.02%
2018/01/03	9	30.38	41	30.34	30.45	-32	5,089	-0.63%
2018/01/02	41	30.34	1	30.25	30.95	40	5,116	0.78%