京元電子 (2449)-臺銀-民權券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.2	94.90	7.5	95.53	95.50	-6.3	18,334	-0.03%
2024/04/24	5	96.00	1.5	95.73	96.10	3.5	18,466	0.02%
2024/04/23	31.1	93.19	8	92.31	92.30	23.1	18,491	0.13%
2024/04/22	38	97.26	46	96.54	96.00	-8	18,322	-0.04%
2024/04/19	12.1	98.90	6	98.68	99.00	6.1	18,359	0.03%
2024/04/18	0	0.00	8	101.31	102.00	-8	18,642	-0.04%
2024/04/17	6	102.42	6	102.25	102.50	0	19,002	0.00%
2024/04/16	11.5	100.29	18	100.71	99.70	-6.5	18,977	-0.03%
2024/04/15	6	104.33	0	0.00	104.50	6	18,757	0.03%
2024/04/12	5	107.50	5	107.40	107.00	0	18,752	0.00%
2024/04/11	13	104.31	11	105.09	106.00	2	18,679	0.01%
2024/04/10	3	106.67	2.3	107.44	106.00	0.7	18,704	0.00%
2024/04/09	6	106.42	6.6	106.08	106.50	-0.6	18,632	0.00%
2024/04/08	0.1	108.00	1	108.50	106.50	-0.9	18,549	0.00%
2024/04/03	1	108.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	10	106.93	3.2	105.42	107.00	6.8	18,465	0.04%
2024/04/01	6.5	103.62	0.6	104.00	103.00	5.9	18,429	0.03%
2024/03/29	1.3	105.08	1	105.50	105.50	0.3	18,408	0.00%
2024/03/28	3	106.00	3.1	106.39	106.00	-0.1	18,439	0.00%
2024/03/27	3.1	106.16	5	106.50	106.00	-1.9	18,424	-0.01%
2024/03/26	30	107.03	15	105.97	105.50	15	18,444	0.08%
2024/03/25	23	111.37	1.1	109.18	108.50	21.9	18,375	0.12%
2024/03/22	3.3	112.30	25.6	113.25	109.50	-22.3	18,301	-0.12%
2024/03/21	4.3	106.88	7	106.36	108.50	-2.8	17,838	-0.02%
2024/03/20	22.2	109.43	9.1	110.29	107.50	13.1	17,869	0.07%
2024/03/19	4.1	109.04	3.2	109.52	109.00	0.9	17,930	0.01%
2024/03/18	10	110.20	8	110.88	111.00	2	17,904	0.01%
2024/03/15	4.1	105.88	5.1	106.50	107.50	-1	17,491	-0.01%
2024/03/14	1.3	105.77	4	104.75	104.50	-2.7	17,355	-0.02%
2024/03/13	5.1	107.28	1	106.50	108.50	4.1	17,333	0.02%
2024/03/12	15.1	109.00	9	109.56	109.50	6	17,126	0.04%
2024/03/11	9.4	108.20	9.8	107.97	108.00	-0.4	17,118	0.00%
2024/03/08	30.3	116.01	19.5	114.06	111.00	10.8	16,932	0.06%
2024/03/07	24.8	112.13	25.3	113.16	116.50	-0.4	15,908	0.00%
2024/03/06	13.5	103.55	15.5	100.70	106.00	-2.1	15,100	-0.01%
2024/03/05	22.7	96.16	27.5	96.18	97.40	-4.9	14,648	-0.03%
2024/03/04	14	94.85	51.5	94.41	96.00	-37.4	14,373	-0.26%
2024/03/01	11.2	90.38	15.2	90.74	89.50	-4.1	14,081	-0.03%
2024/02/29	8.3	88.85	13	88.85	88.80	-4.7	13,941	-0.03%
2024/02/27	12.5	89.51	16.1	90.10	89.50	-3.7	13,798	-0.03%
2024/02/26	38.7	90.31	6.3	90.81	89.50	32.5	13,672	0.24%
2024/02/23	48.7	96.37	35.2	96.45	94.80	13.5	13,380	0.10%
2024/02/22	24.3	90.82	27.6	91.81	93.50	-3.3	12,613	-0.03%
2024/02/21	1.2	87.08	5	87.48	87.50	-3.8	12,220	-0.03%
2024/02/20	4.1	87.37	7	87.04	87.50	-2.9	12,236	-0.02%
2024/02/19	15.5	88.22	9	87.88	87.70	6.5	12,184	0.05%
2024/02/16	13.1	89.23	20.3	89.21	90.00	-7.2	12,467	-0.06%
2024/02/15	9.2	85.38	7.1	85.50	85.40	2.1	12,308	0.02%
2024/02/05	0.3	82.03	1	82.00	82.20	-0.7	12,360	-0.01%
2024/02/02	1	82.21	0	0.00	82.20	1	12,331	0.01%
2024/02/01	2	83.15	1	83.10	82.70	1	12,397	0.01%
2024/01/31	1	84.00	39	84.17	84.00	-38	12,471	-0.30%
2024/01/30	1	84.20	1	84.10	84.00	0	12,544	0.00%
2024/01/29	0	82.80	5	83.80	83.80	-5	12,818	-0.04%
2024/01/26	6	80.89	8	82.58	82.90	-2	12,935	-0.02%
2024/01/25	0	0.00	15	83.09	82.20	-15	12,996	-0.12%
2024/01/24	2	82.30	0	0.00	82.10	2	13,011	0.02%
2024/01/23	9.1	82.40	1.1	83.66	82.10	7.9	13,118	0.06%
2024/01/22	6	83.05	65	83.30	84.10	-59	13,105	-0.45%
2024/01/19	35	81.95	6	81.81	81.30	29	13,040	0.22%
2024/01/18	9.2	79.80	30.1	80.03	79.70	-20.8	13,054	-0.16%
2024/01/17	8	78.85	7	77.54	77.20	1	12,876	0.01%
2024/01/16	5	78.32	9.2	78.50	78.60	-4.2	12,943	-0.03%
2024/01/15	6.1	77.53	13.3	77.15	77.70	-7.2	13,031	-0.06%
2024/01/12	33.4	75.65	46	75.32	75.60	-12.6	13,705	-0.09%
2024/01/11	83.4	79.40	27	77.95	78.00	56.4	13,452	0.42%
2024/01/10	2.1	81.25	0	0.00	81.80	2.1	13,327	0.02%
2024/01/09	18	81.98	21	82.17	82.10	-3	13,594	-0.02%
2024/01/08	32.1	81.74	4	81.45	81.60	28.1	13,718	0.20%
2024/01/05	7	82.39	2	83.50	82.90	5	13,813	0.04%
2024/01/04	29	82.58	0	0.00	83.10	29	13,979	0.21%
2024/01/03	6.1	83.27	1	83.60	83.50	5.1	14,150	0.04%
2024/01/02	12.1	84.77	1	85.00	84.00	11.1	14,185	0.08%
2023/12/29	0	0.00	1.2	85.22	84.90	-1.2	14,190	-0.01%
2023/12/28	9	85.97	3	86.97	84.90	6	14,308	0.04%
2023/12/27	1	85.31	3	84.75	85.70	-2	14,290	-0.01%
2023/12/26	3	83.93	1	84.10	83.60	2	14,317	0.01%
2023/12/25	14	83.09	12	83.21	83.50	2	14,444	0.01%
2023/12/22	2.5	83.74	0	0.00	83.60	2.5	14,493	0.02%
2023/12/21	5.1	83.51	11	83.65	83.40	-5.9	14,491	-0.04%
2023/12/20	5	85.64	2	86.00	85.40	3	14,549	0.02%
2023/12/19	7.1	85.25	0.2	86.10	84.20	6.9	14,821	0.05%
2023/12/18	1.2	85.49	8	86.61	85.40	-6.9	15,115	-0.05%
2023/12/15	16.3	90.95	21.2	90.01	89.00	-4.9	15,566	-0.03%
2023/12/14	39.1	94.04	17.4	93.98	93.50	21.7	15,614	0.14%
2023/12/13	3.1	87.77	26.1	88.81	89.50	-23	15,275	-0.15%
2023/12/12	2	85.70	12.4	85.52	85.90	-10.3	15,422	-0.07%
2023/12/11	2	82.95	9	83.13	83.20	-7	15,458	-0.05%
2023/12/08	10	83.64	2	83.30	83.30	8	15,508	0.05%
2023/12/07	3	85.70	6.1	85.64	85.50	-3.1	15,469	-0.02%
2023/12/06	2	85.35	20.2	85.07	86.50	-18.2	15,536	-0.12%
2023/12/05	12	83.13	0.2	83.10	83.10	11.8	15,445	0.08%
2023/12/04	3	84.03	5	83.82	84.20	-2	15,595	-0.01%
2023/12/01	2.1	82.03	7.9	82.40	82.80	-5.8	15,713	-0.04%
2023/11/30	4.1	81.59	8	82.63	82.80	-4	15,863	-0.02%
2023/11/29	11.2	82.49	0.1	82.40	81.40	11.1	15,901	0.07%
2023/11/28	1	82.01	21.2	82.79	83.00	-20.2	15,941	-0.13%
2023/11/27	23	80.72	1	82.00	80.80	22	16,119	0.14%
2023/11/23	0.1	82.08	0.2	81.80	82.10	-0.1	16,815	0.00%
2023/11/22	7.1	81.70	3	81.70	81.60	4.1	17,409	0.02%
2023/11/21	4.3	83.30	5	83.26	82.70	-0.7	18,374	0.00%
2023/11/20	10	83.09	2	83.00	83.10	8	19,793	0.04%
2023/11/17	6	85.40	5	85.12	85.10	1	21,120	0.00%
2023/11/16	1	83.80	0	0.00	84.20	1	21,866	0.00%
2023/11/15	11.4	85.39	5.1	86.20	83.80	6.4	21,919	0.03%
2023/11/14	16	88.22	16	88.44	88.00	0	21,631	0.00%
2023/11/13	16	86.40	23.4	86.44	86.70	-7.3	21,514	-0.03%
2023/11/10	3.1	82.08	2.1	81.96	81.90	0.9	21,272	0.00%
2023/11/09	1.4	83.41	2.1	83.83	83.80	-0.7	21,402	0.00%
2023/11/08	3.1	83.42	14.2	83.35	83.30	-11.1	21,354	-0.05%
2023/11/07	10.4	82.80	5	82.54	82.70	5.4	21,273	0.03%
2023/11/06	6.2	83.18	16.3	83.57	83.40	-10.1	21,321	-0.05%
2023/11/03	3	80.93	8.1	80.58	80.70	-5.1	21,127	-0.02%
2023/11/02	6.9	79.31	6.1	79.20	79.70	0.8	21,266	0.00%
2023/11/01	5.1	76.71	8	75.94	76.40	-2.9	21,543	-0.01%
2023/10/31	10.1	78.13	10	77.58	76.30	0.1	21,610	0.00%
2023/10/30	3.5	79.26	20.7	79.36	79.50	-17.2	21,667	-0.08%
2023/10/27	10	78.47	25	78.19	77.40	-15	21,895	-0.07%
2023/10/26	24.8	79.30	7.2	79.66	79.60	17.6	21,955	0.08%
2023/10/25	16	83.01	42	82.92	82.00	-26	21,828	-0.12%
2023/10/24	16	84.02	317	83.77	83.10	-301	21,873	-1.38%	大賣/鉅額交易
2023/10/23	49.1	83.52	5.6	84.32	82.70	43.6	21,761	0.20%
2023/10/20	335.6	86.23	43.1	85.81	86.30	292.5	21,715	1.35%	大買/鉅額交易
2023/10/19	5	83.93	11.1	83.89	84.90	-6.1	21,159	-0.03%
2023/10/18	11	81.37	13	81.57	81.50	-2	21,065	-0.01%
2023/10/17	27.1	84.07	28.3	82.81	82.80	-1.2	20,917	-0.01%
2023/10/16	9	80.97	7.2	81.14	81.80	1.8	20,873	0.01%
2023/10/13	16.2	82.99	19.1	83.38	83.10	-2.9	21,495	-0.01%
2023/10/12	3	80.20	8.1	81.01	81.00	-5.1	22,051	-0.02%
2023/10/11	11	79.71	19.1	79.82	80.20	-8	22,115	-0.04%
2023/10/06	3	78.00	3.1	78.24	77.70	-0.1	22,640	0.00%
2023/10/05	1	78.00	8.1	78.25	78.50	-7.1	23,044	-0.03%
2023/10/04	3	76.30	3	76.90	76.70	0	23,162	0.00%
2023/10/03	0	0.00	16.3	78.58	78.10	-16.3	23,147	-0.07%
2023/10/02	3	78.07	7.8	78.09	78.80	-4.8	23,387	-0.02%
2023/09/28	17.9	76.76	8	76.41	76.00	9.8	23,479	0.04%
2023/09/27	8	76.69	11.3	77.08	77.60	-3.3	23,476	-0.01%
2023/09/26	10.1	77.80	7	77.44	77.10	3.1	23,741	0.01%
2023/09/25	2	78.20	1	78.30	77.60	1	23,932	0.00%
2023/09/22	13	76.54	10	76.30	77.50	3	23,834	0.01%
2023/09/21	12.5	74.04	11	74.01	74.60	1.5	23,640	0.01%
2023/09/20	36.4	79.62	33.2	77.93	76.80	3.2	23,288	0.01%
2023/09/19	13	81.83	11.1	81.07	81.00	2	22,863	0.01%
2023/09/18	5	79.68	139.8	79.62	79.60	-134.7	22,663	-0.59%	大賣/鉅額交易
2023/09/15	25.3	80.29	15.1	80.31	80.90	10.2	22,578	0.05%
2023/09/14	8.1	77.87	7.1	78.31	78.00	1.1	22,160	0.00%
2023/09/13	11.2	76.76	311	77.02	76.80	-299.8	21,988	-1.36%	大賣/鉅額交易
2023/09/12	67	77.45	108.1	78.21	78.10	-41	22,134	-0.19%	大賣/
2023/09/11	17.2	77.80	194	77.55	76.90	-176.8	22,150	-0.80%	大賣/鉅額交易
2023/09/08	10	78.75	126	78.33	79.00	-116	22,392	-0.52%	大賣/鉅額交易
2023/09/07	182.1	80.26	84	78.77	78.90	98.1	22,961	0.43%	大買/
2023/09/06	7.2	78.95	162.1	78.13	79.80	-154.9	22,835	-0.68%	大賣/鉅額交易
2023/09/05	9.2	77.36	6.3	77.11	78.20	2.9	22,768	0.01%
2023/09/04	565	76.87	15.1	77.02	77.90	549.9	22,703	2.42%	大買/鉅額交易
2023/09/01	2.2	76.21	2	76.80	75.80	0.2	22,643	0.00%
2023/08/31	8	76.89	40.1	76.11	76.80	-32.1	22,620	-0.14%
2023/08/30	11.1	77.68	19.1	77.87	77.20	-8	22,525	-0.04%
2023/08/29	113.1	74.65	105.2	73.87	75.10	7.9	22,336	0.04%	大買/大賣/
2023/08/28	30.7	75.98	702.6	75.35	75.40	-671.8	22,158	-3.03%	大賣/鉅額交易
2023/08/25	105.8	79.50	51	80.69	79.50	54.8	21,702	0.25%	大買/
2023/08/24	126.4	80.83	29.3	78.43	78.50	97.1	20,917	0.46%	大買/
2023/08/23	682.6	73.21	69.5	74.30	76.00	613.1	19,945	3.07%	大買/鉅額交易
2023/08/22	141.1	68.25	70.8	67.79	69.10	70.3	19,126	0.37%	大買/
2023/08/21	15	64.01	35.3	64.12	64.30	-20.3	18,387	-0.11%
2023/08/18	37.3	63.64	10	61.90	62.00	27.3	18,314	0.15%
2023/08/17	23	64.04	21	64.85	64.90	2	18,163	0.01%
2023/08/16	9	64.41	22.7	64.65	65.00	-13.7	18,000	-0.08%
2023/08/15	16	62.83	27.4	63.78	63.80	-11.4	17,878	-0.06%
2023/08/14	8	61.23	20.5	61.86	61.50	-12.5	17,739	-0.07%
2023/08/11	23	61.92	21	62.31	62.10	2	17,691	0.01%
2023/08/10	26.4	61.63	8	61.08	61.10	18.4	17,648	0.10%
2023/08/09	10	64.68	5	64.54	64.50	5	17,482	0.03%
2023/08/08	8	64.71	30	64.92	65.30	-22	17,322	-0.13%
2023/08/07	40	63.59	58.2	63.65	64.70	-18.2	17,058	-0.11%
2023/08/04	16	59.75	0	59.90	60.40	16	16,655	0.10%
2023/08/02	14	60.88	19	62.27	60.70	-5	16,548	-0.03%
2023/08/01	41.1	61.89	44	60.94	61.60	-3	16,412	-0.02%
2023/07/31	19.1	63.80	26.1	64.33	63.00	-6.9	16,060	-0.04%
2023/07/28	1	63.80	0	0.00	64.00	1	15,798	0.01%
2023/07/27	7.2	62.49	1.1	62.62	62.50	6.1	15,633	0.04%
2023/07/26	6.4	62.43	8	62.41	62.30	-1.6	15,534	-0.01%
2023/07/25	25.4	63.67	0	64.00	63.00	25.4	15,476	0.16%
2023/07/24	28.4	65.24	25	65.17	64.80	3.4	15,306	0.02%
2023/07/21	9.2	63.80	14.4	63.99	64.70	-5.2	15,096	-0.03%
2023/07/20	4.2	62.84	2	63.25	63.40	2.2	15,003	0.01%
2023/07/19	19	64.12	16.6	64.34	63.90	2.5	14,952	0.02%
2023/07/18	45.9	66.31	33.4	65.60	63.60	12.5	14,739	0.08%
2023/07/17	37.3	64.43	280.1	63.64	65.80	-242.8	13,989	-1.74%	大賣/鉅額交易
2023/07/14	24.7	59.68	8	59.35	60.10	16.7	13,234	0.13%
2023/07/13	23.4	61.32	18.1	61.21	60.30	5.3	13,086	0.04%
2023/07/12	11	61.95	13.7	61.62	62.20	-2.7	12,423	-0.02%
2023/07/11	0.1	59.70	9.4	59.31	59.40	-9.3	11,960	-0.08%
2023/07/10	8.1	59.25	1	59.40	59.20	7.1	11,789	0.06%
2023/07/07	2.4	60.26	4.1	60.49	59.50	-1.7	11,658	-0.01%
2023/07/06	4	59.35	2.5	59.28	59.50	1.5	11,377	0.01%
2023/07/05	0.2	60.33	1	60.11	60.00	-0.9	11,170	-0.01%
2023/07/04	8.2	61.22	11.1	61.50	61.30	-2.9	10,970	-0.03%
2023/07/03	11.3	59.20	16.2	59.26	59.40	-4.9	10,633	-0.05%
2023/06/30	3	56.93	0	0.00	57.00	3	10,402	0.03%
2023/06/29	0.2	56.54	12	56.68	56.40	-11.8	10,391	-0.11%
2023/06/28	1	57.50	8.2	57.07	57.10	-7.2	10,290	-0.07%
2023/06/27	7.3	57.67	12.1	57.50	57.00	-4.9	10,221	-0.05%
2023/06/26	8.1	57.03	6	56.80	57.50	2.1	10,041	0.02%
2023/06/21	1	55.50	1	55.98	55.90	0	9,946	0.00%
2023/06/20	3	55.90	0	0.00	55.80	3	9,959	0.03%
2023/06/19	3	56.10	2	56.25	56.00	1	10,045	0.01%
2023/06/16	1	56.00	3.1	56.11	56.50	-2.1	10,192	-0.02%
2023/06/15	5	56.82	142.1	57.07	57.00	-137.1	10,106	-1.36%	大賣/鉅額交易
2023/06/14	21.1	57.45	15.1	57.99	57.10	6	10,192	0.06%
2023/06/13	27.2	56.86	49.4	56.89	57.40	-22.2	9,971	-0.22%
2023/06/12	26.3	54.73	16.1	54.24	54.30	10.2	9,523	0.11%
2023/06/08	13	53.44	2.2	53.82	54.00	10.8	9,694	0.11%
2023/06/07	130	53.89	51	54.01	54.00	79	9,898	0.80%	大買/
2023/06/06	8	53.59	119.2	52.48	54.00	-111.2	10,154	-1.10%	大賣/鉅額交易
2023/06/05	2	53.25	2.1	54.48	53.20	-0.1	10,219	0.00%
2023/06/02	11.2	54.06	7	54.09	54.20	4.2	10,214	0.04%
2023/06/01	83.2	52.59	3	52.90	52.40	80.2	10,221	0.78%
2023/05/31	29.5	53.42	4.1	53.91	54.00	25.4	10,527	0.24%
2023/05/30	9.5	53.89	11.6	53.85	53.90	-2.1	10,350	-0.02%
2023/05/29	14.1	53.91	71.4	54.07	53.70	-57.2	10,133	-0.56%
2023/05/26	61.1	50.74	106.2	50.72	51.10	-45.1	9,625	-0.47%	大賣/
2023/05/25	0.1	48.10	0.3	48.06	48.05	-0.2	9,130	0.00%
2023/05/24	1.2	47.39	5	47.41	47.50	-3.8	9,076	-0.04%
2023/05/19	1.1	46.71	3	46.82	46.80	-1.9	9,029	-0.02%
2023/05/18	3.1	46.87	2	46.75	46.85	1.1	9,064	0.01%
2023/05/17	0	0.00	6	46.24	46.50	-6	9,120	-0.07%
2023/05/16	3	45.82	1	46.05	45.75	2	9,111	0.02%
2023/05/15	1.1	45.56	1	45.65	45.70	0.1	9,103	0.00%
2023/05/10	0	0.00	5	45.55	45.35	-5	9,150	-0.05%
2023/05/09	1	45.60	0.1	45.70	45.30	0.9	9,144	0.01%
2023/05/08	6	46.15	105.2	45.93	45.80	-99.2	9,093	-1.09%	大賣/
2023/05/05	0.1	46.85	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	1	46.80	0	0.00	46.80	1	9,252	0.01%
2023/05/03	0	0.00	0	46.60	46.40	0	9,288	0.00%
2023/05/02	83	46.62	0	0.00	46.50	83	9,317	0.89%
2023/04/28	0.1	46.80	16.1	46.95	47.00	-16	9,355	-0.17%
2023/04/27	38	45.65	1	45.55	46.20	37	9,239	0.40%
2023/04/26	36	44.96	1	45.50	45.30	35	9,119	0.38%
2023/04/25	19.4	45.84	63.2	45.19	45.00	-43.9	9,014	-0.49%
2023/04/24	0	0.00	32	46.41	46.20	-32	8,867	-0.36%
2023/04/21	78.1	46.17	3	46.17	46.00	75.1	8,746	0.86%
2023/04/20	1.2	46.04	1	46.50	46.00	0.2	8,642	0.00%
2023/04/19	2	46.05	0	0.00	46.15	2	8,586	0.02%
2023/04/18	17	46.19	6	46.18	46.00	11	8,503	0.13%
2023/04/17	16.3	46.87	4	46.78	46.65	12.3	8,340	0.15%
2023/04/14	9.6	47.63	1.5	47.73	47.55	8.1	8,111	0.10%
2023/04/13	13	48.12	4	48.35	47.80	9	8,039	0.11%
2023/04/12	0	0.00	5	48.70	48.60	-5	7,993	-0.06%
2023/04/11	0	0.00	0.2	48.75	48.60	-0.2	7,987	0.00%
2023/04/10	9	48.03	3	47.97	48.20	6	7,934	0.08%
2023/04/07	6	48.78	2	48.73	48.40	4	7,887	0.05%
2023/04/06	0	0.00	2	48.80	48.80	-2	7,846	-0.03%
2023/03/31	2	48.90	6	48.91	48.50	-4	7,815	-0.05%
2023/03/30	7	48.47	4	48.55	48.70	3	7,833	0.04%
2023/03/29	4	47.91	1	48.40	47.70	3	7,854	0.04%
2023/03/28	6.2	48.55	1	48.60	48.50	5.2	7,922	0.07%
2023/03/27	0.1	48.90	9	48.47	48.90	-8.9	8,028	-0.11%
2023/03/24	10.1	49.27	14	49.48	49.20	-3.9	8,079	-0.05%
2023/03/23	0	49.50	33	49.49	49.80	-32.9	8,046	-0.41%
2023/03/22	33.1	49.13	18.1	49.53	48.95	15	7,921	0.19%
2023/03/21	38.7	49.17	29.7	49.49	49.55	8.9	7,808	0.11%
2023/03/20	22.9	49.50	4	49.64	49.55	18.9	7,610	0.25%
2023/03/17	7.1	48.97	45.6	49.19	49.30	-38.5	7,410	-0.52%
2023/03/16	16.4	48.12	4	48.39	48.35	12.4	7,171	0.17%
2023/03/15	2	48.63	33.9	48.73	48.85	-31.9	7,037	-0.45%
2023/03/14	21.1	47.78	11	47.65	47.65	10.1	6,858	0.15%
2023/03/13	4	47.26	7	47.41	47.75	-3	6,668	-0.04%
2023/03/10	24.9	47.50	42.3	48.09	46.95	-17.4	6,453	-0.27%
2023/03/09	8.1	48.45	11.1	48.73	48.90	-3	6,149	-0.05%
2023/03/08	14.3	46.69	11	47.26	47.45	3.3	5,771	0.06%
2023/03/07	3.4	46.22	14	46.28	46.75	-10.6	5,559	-0.19%
2023/03/06	5.3	45.95	44.3	46.05	46.15	-39	5,396	-0.72%
2023/03/03	19.2	45.00	24.5	45.21	45.20	-5.3	5,146	-0.10%
2023/03/02	6	42.48	2	42.58	42.45	4	4,671	0.09%
2023/03/01	2.2	41.93	2	42.23	42.40	0.2	4,643	0.00%
2023/02/24	8	41.87	1	41.80	41.85	7	4,625	0.15%
2023/02/23	3.4	41.10	10.1	41.46	41.50	-6.7	4,586	-0.15%
2023/02/22	0	0.00	3	40.35	40.55	-3	4,531	-0.07%
2023/02/21	1.1	40.61	2	40.55	40.75	-0.9	4,560	-0.02%
2023/02/20	5	40.53	0.6	40.54	40.60	4.4	4,665	0.10%
2023/02/17	12.2	40.43	6.2	40.55	40.45	6	4,728	0.13%
2023/02/16	7	41.24	2	41.10	40.80	5	4,819	0.10%
2023/02/15	0.2	40.66	24	40.71	40.90	-23.8	4,838	-0.49%
2023/02/14	0	0.00	4	40.21	40.20	-4	4,785	-0.08%
2023/02/13	0	0.00	1	40.35	40.35	-1	4,865	-0.02%
2023/02/10	1	39.80	15.2	40.00	39.90	-14.2	4,933	-0.29%
2023/02/09	0	0.00	2	40.20	40.05	-2	4,944	-0.04%
2023/02/08	3	40.32	2.5	40.34	40.15	0.5	4,924	0.01%
2023/02/07	1.2	40.01	6	40.07	40.10	-4.9	4,906	-0.10%
2023/02/06	0	0.00	5	39.82	39.80	-5	4,887	-0.10%
2023/02/03	0.2	40.05	0.6	40.00	40.25	-0.4	4,884	-0.01%
2023/02/02	6.6	39.94	33.2	39.55	39.60	-26.6	4,861	-0.55%
2023/02/01	0.1	38.65	4.2	38.61	38.75	-4.1	4,697	-0.09%
2023/01/31	1	38.10	10.2	38.13	38.30	-9.2	4,729	-0.19%
2023/01/30	0	0.00	38	38.03	37.95	-38	4,709	-0.81%
2023/01/12	2.1	37.18	1.2	37.23	37.10	0.9	4,774	0.02%
2023/01/11	2	37.40	2	37.35	37.40	0	4,821	0.00%
2023/01/10	0.1	37.45	1	37.60	37.40	-0.9	4,888	-0.02%
2023/01/09	0.2	37.15	2	37.35	37.45	-1.8	4,950	-0.04%
2023/01/06	0.2	36.55	0	0.00	36.65	0.2	5,008	0.00%
2023/01/03	0	0.00	13	36.14	36.60	-13	5,271	-0.25%
2022/12/29	1.1	35.56	0	0.00	35.95	1.1	5,427	0.02%
2022/12/28	7	35.99	0	0.00	36.10	7	5,527	0.13%
2022/12/27	0	0.00	1	36.60	36.55	-1	5,584	-0.02%
2022/12/26	0	0.00	1	36.30	36.40	-1	5,674	-0.02%
2022/12/23	2.1	36.19	1	36.25	36.40	1.1	5,789	0.02%
2022/12/22	0.2	37.05	2.1	37.10	37.05	-1.9	5,841	-0.03%
2022/12/21	0	0.00	0.1	36.80	36.50	-0.1	5,838	0.00%
2022/12/20	2	36.73	0	0.00	36.65	2	5,821	0.03%
2022/12/19	0	0.00	13	37.33	37.50	-13	5,874	-0.22%
2022/12/16	1.1	36.16	0	0.00	37.15	1.1	5,825	0.02%
2022/12/15	0	0.00	15	36.74	36.85	-15	5,775	-0.26%
2022/12/14	0.2	36.40	1	36.50	36.45	-0.8	5,873	-0.01%
2022/12/13	0.2	36.20	4	36.03	36.10	-3.8	5,964	-0.06%
2022/12/12	0.1	35.75	1	35.95	35.95	-0.9	6,045	-0.01%
2022/12/09	0	0.00	5	35.50	35.60	-5	6,252	-0.08%
2022/12/08	2	35.20	0	0.00	35.10	2	6,287	0.03%
2022/12/07	4	35.20	0	0.00	35.10	4	6,322	0.06%
2022/12/06	2.1	35.93	5	36.35	35.75	-2.9	6,284	-0.05%
2022/12/05	3	36.37	0.1	36.45	36.20	2.9	6,256	0.05%
2022/12/02	0.2	36.70	4.1	36.50	36.40	-3.9	6,261	-0.06%
2022/12/01	10	36.10	1	36.10	36.20	9	6,273	0.14%
2022/11/30	12	35.48	2	35.48	35.55	10	6,324	0.16%
2022/11/29	1	35.25	2	35.10	35.25	-1	6,362	-0.02%
2022/11/28	1	35.10	0	0.00	35.05	1	6,434	0.02%
2022/11/25	4	35.23	0	0.00	35.05	4	6,495	0.06%
2022/11/24	2	35.48	1	35.50	35.45	1	6,502	0.02%
2022/11/23	0	0.00	4	35.35	35.25	-4	6,578	-0.06%
2022/11/21	1	35.55	2	35.78	35.55	-1	6,575	-0.02%
2022/11/18	1	35.80	6.1	35.91	35.95	-5.1	6,581	-0.08%
2022/11/17	3	35.63	0	0.00	35.70	3	6,541	0.05%
2022/11/16	0	0.00	1.1	35.99	35.90	-1.1	6,553	-0.02%
2022/11/15	0	0.00	0.2	35.49	35.45	-0.2	6,497	0.00%
2022/11/14	0	0.00	5.1	35.08	35.00	-5.1	6,481	-0.08%
2022/11/11	2.1	34.83	3	34.73	34.45	-0.9	6,433	-0.01%
2022/11/10	0.1	33.75	0	0.00	33.95	0.1	6,385	0.00%
2022/11/09	5	33.75	1	33.95	33.85	4	6,445	0.06%
2022/11/08	3	33.48	4	33.75	33.20	-1	6,452	-0.02%
2022/11/07	0	0.00	3	33.67	33.50	-3	6,468	-0.05%
2022/11/04	0	0.00	3	33.30	33.20	-3	6,532	-0.05%
2022/11/03	0	0.00	3.1	33.10	33.10	-3.1	6,646	-0.05%
2022/11/02	0	0.00	4.5	33.07	33.15	-4.5	6,894	-0.07%
2022/11/01	0	0.00	2	32.88	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	3	32.65	32.70	-3	7,046	-0.04%
2022/10/28	6	32.24	0	0.00	32.05	6	7,048	0.09%
2022/10/27	50	32.90	58	32.79	32.85	-8	7,087	-0.11%
2022/10/26	0.1	31.85	5.1	31.88	31.85	-5	7,065	-0.07%
2022/10/25	1.1	31.73	0.2	31.70	31.50	1	7,057	0.01%
2022/10/24	0	0.00	1	32.15	32.00	-1	7,097	-0.01%
2022/10/21	3	31.85	2	31.93	31.65	1	7,129	0.01%
2022/10/20	18	30.75	29	31.05	32.30	-11	7,157	-0.15%
2022/10/19	12	31.10	0	0.00	31.00	12	7,083	0.17%
2022/10/18	1.1	31.48	3	31.60	31.50	-1.9	7,060	-0.03%
2022/10/17	82.1	30.96	81	30.75	30.90	1.1	7,115	0.02%
2022/10/14	0.1	31.00	3	30.79	31.15	-2.9	7,343	-0.04%
2022/10/13	1.1	29.76	0	0.00	29.70	1.1	7,549	0.01%
2022/10/12	52	29.85	51	30.25	30.20	1	7,696	0.01%
2022/10/11	54.2	30.26	50	30.40	30.30	4.2	7,766	0.05%
2022/10/07	1.1	31.23	3	31.55	31.50	-1.9	7,751	-0.02%
2022/10/06	4.1	31.46	1	31.55	31.50	3.1	7,823	0.04%
2022/10/05	1	32.20	4	32.33	32.15	-3	7,841	-0.04%
2022/10/04	1	30.90	78	31.20	31.30	-77	7,833	-0.98%
2022/10/03	32	30.30	0	0.00	30.55	32	7,941	0.40%
2022/09/30	29	30.53	27	30.70	30.80	2	7,980	0.03%
2022/09/29	54	31.14	105	31.29	31.20	-51	8,007	-0.64%	大賣/
2022/09/28	7	31.35	1	31.90	31.10	6	8,074	0.07%
2022/09/27	82.1	31.70	0.1	31.80	31.80	82.1	8,040	1.02%
2022/09/26	19.6	32.62	6	32.28	31.80	13.6	8,076	0.17%
2022/09/23	18.1	34.00	0	0.00	33.95	18.1	7,965	0.23%
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	0.1	35.05	0.4	35.00	34.95	-0.3	7,799	0.00%
2022/09/19	3	35.03	4	35.20	35.20	-1	7,699	-0.01%
2022/09/16	13.1	34.77	4	35.05	35.45	9.1	7,683	0.12%
2022/09/15	4	35.63	0	0.00	35.45	4	7,573	0.05%
2022/09/14	2.2	35.61	0	0.00	35.60	2.2	7,649	0.03%
2022/09/13	10	36.30	10	36.22	36.20	0	7,686	0.00%
2022/09/12	5	36.19	3	36.35	36.15	2	7,749	0.03%
2022/09/08	14	35.62	15	35.78	36.00	-1	7,818	-0.01%
2022/09/07	5	35.10	5	35.38	35.40	0	7,840	0.00%
2022/09/06	22.3	36.04	0.2	36.20	35.75	22.1	7,859	0.28%
2022/09/05	12	36.36	0	0.00	36.20	12	7,856	0.15%
2022/09/02	15.1	36.62	0	0.00	36.40	15.1	7,897	0.19%
2022/09/01	18.1	36.92	0	0.00	36.80	18.1	7,833	0.23%
2022/08/31	0	0.00	1	37.20	37.35	-1	7,789	-0.01%
2022/08/30	12.1	37.15	0	0.00	37.05	12.1	7,831	0.15%
2022/08/29	1	37.25	0	37.40	37.25	1	7,793	0.01%
2022/08/26	10.1	37.92	2	37.85	37.85	8.1	7,830	0.10%
2022/08/25	3.2	37.63	0	0.00	37.60	3.2	7,832	0.04%
2022/08/24	20.1	37.80	0	0.00	37.55	20.1	7,832	0.26%
2022/08/23	8.1	37.67	5	37.60	37.60	3.1	7,886	0.04%
2022/08/22	0	0.00	19	38.44	38.20	-19	7,937	-0.24%
2022/08/19	0.2	38.11	12	38.21	38.20	-11.8	7,942	-0.15%
2022/08/18	24.1	37.58	1	37.50	37.45	23.1	7,931	0.29%
2022/08/17	1	37.85	0	0.00	37.75	1	7,956	0.01%
2022/08/16	1.1	38.02	0.1	38.04	38.05	1	7,921	0.01%
2022/08/15	11.2	38.11	12.3	38.00	38.00	-1.1	7,870	-0.01%
2022/08/12	2.1	37.60	4.1	37.77	37.70	-2	7,844	-0.03%
2022/08/11	5.2	37.30	1	37.15	37.20	4.2	7,930	0.05%
2022/08/10	20.1	36.86	1	37.15	36.65	19.1	7,926	0.24%
2022/08/09	38	37.36	6	37.28	37.25	32	7,859	0.41%
2022/08/08	13.2	38.58	0.1	38.65	38.70	13	7,656	0.17%
2022/08/05	11.4	39.75	11.1	39.97	40.00	0.3	7,564	0.00%
2022/08/04	0.1	39.65	1	39.60	39.60	-0.9	7,623	-0.01%
2022/08/03	1	39.10	7	39.21	39.45	-6	7,664	-0.08%
2022/08/02	2	38.70	3	39.05	39.05	-1	7,768	-0.01%
2022/08/01	10	38.80	10	39.10	39.15	0	8,114	0.00%
2022/07/29	6	39.01	0	0.00	39.25	6	8,190	0.07%
2022/07/28	1.1	39.00	0	0.00	39.10	1.1	8,200	0.01%
2022/07/27	0.1	38.70	9	37.95	38.75	-8.9	8,177	-0.11%
2022/07/26	1	38.40	1.1	37.94	37.90	-0.1	8,113	0.00%
2022/07/25	0	0.00	1	38.65	38.50	-1	8,077	-0.01%
2022/07/22	13.1	38.50	12	38.83	38.70	1.1	8,068	0.01%
2022/07/21	32.2	37.94	28.5	38.15	38.25	3.7	7,973	0.05%
2022/07/20	9.5	40.59	37	40.81	40.60	-27.6	7,694	-0.36%
2022/07/19	3.2	39.81	5	39.84	39.85	-1.8	7,433	-0.02%
2022/07/18	0	0.00	3.2	38.82	39.00	-3.2	7,236	-0.04%
2022/07/15	4	38.00	7.6	37.96	38.00	-3.6	7,105	-0.05%
2022/07/14	3	36.37	4.4	36.92	37.25	-1.4	7,012	-0.02%
2022/07/13	3	36.22	2	36.25	36.40	1	6,896	0.01%
2022/07/12	2.2	36.33	1	36.35	36.10	1.2	6,742	0.02%
2022/07/11	6	38.05	4	37.59	37.60	2	6,654	0.03%
2022/07/08	3	37.73	2	37.80	37.60	1	6,479	0.02%
2022/07/07	15	36.64	4	36.96	36.90	11	6,393	0.17%
2022/07/06	26.3	36.15	10	36.55	35.90	16.3	6,321	0.26%
2022/07/05	3.1	37.63	2	38.18	37.80	1.1	6,245	0.02%
2022/07/04	5.1	38.06	6	37.65	37.30	-0.9	6,246	-0.01%
2022/07/01	3	38.90	1	39.85	39.85	2	6,183	0.03%
2022/06/30	25.5	40.07	1	40.65	40.00	24.5	6,221	0.39%
2022/06/29	15	40.82	3	41.00	40.80	12	6,121	0.20%
2022/06/28	5	41.39	2	41.30	41.40	3	6,072	0.05%
2022/06/27	3	42.12	1	41.95	41.95	2	6,066	0.03%
2022/06/24	15	41.78	4	41.30	41.55	11	6,058	0.18%
2022/06/23	3	42.42	0	0.00	42.00	3	5,984	0.05%
2022/06/22	4	44.00	0	0.00	42.90	4	5,944	0.07%
2022/06/21	2	44.63	5	44.83	44.80	-3	5,880	-0.05%
2022/06/20	5	43.99	20	43.70	43.65	-15	5,863	-0.26%
2022/06/17	2	44.55	4	44.76	45.10	-2	5,805	-0.03%
2022/06/16	0.5	46.25	2	46.10	45.60	-1.5	5,731	-0.03%
2022/06/15	0	0.00	2	46.15	45.70	-2	5,678	-0.04%
2022/06/14	3.3	46.17	1	45.70	46.45	2.3	5,638	0.04%
2022/06/13	3	45.47	0	0.00	45.75	3	5,585	0.05%
2022/06/10	0	0.00	1	45.80	46.10	-1	5,513	-0.02%
2022/06/09	2	46.05	2	46.10	46.10	0	5,542	0.00%
2022/06/08	0	0.00	3	46.07	46.10	-3	5,564	-0.05%
2022/06/07	6.1	45.76	1	45.95	45.85	5.1	5,540	0.09%
2022/06/06	0.1	46.00	3	45.78	45.75	-2.9	5,547	-0.05%
2022/06/02	0	0.00	7	45.32	45.50	-7	5,617	-0.12%
2022/06/01	2	45.75	5.5	45.67	45.80	-3.5	5,716	-0.06%
2022/05/31	5.1	45.66	8	45.43	45.85	-2.9	5,703	-0.05%
2022/05/30	2	45.20	21.4	45.04	45.30	-19.4	5,623	-0.34%
2022/05/27	0	0.00	20	44.08	44.30	-20	5,510	-0.36%
2022/05/26	1	43.90	16.2	44.00	43.75	-15.2	5,481	-0.28%
2022/05/25	1	44.35	1	44.45	44.30	0	5,490	0.00%
2022/05/24	1	44.30	0	0.00	44.30	1	5,477	0.02%
2022/05/23	0	0.00	5.2	43.90	44.10	-5.2	5,464	-0.10%
2022/05/20	2	44.40	5.1	44.31	44.20	-3.1	5,485	-0.06%
2022/05/19	3.1	44.51	29	44.19	44.60	-25.9	5,437	-0.48%
2022/05/18	2.1	44.12	6.1	44.06	43.90	-4	5,257	-0.08%
2022/05/17	3.5	43.72	3	43.75	43.75	0.5	5,250	0.01%
2022/05/16	0	0.00	3	43.27	43.10	-3	5,274	-0.06%
2022/05/13	1	42.50	4	42.84	42.85	-3	5,329	-0.06%
2022/05/12	3.2	43.02	7.1	42.56	42.30	-3.9	5,374	-0.07%
2022/05/11	2.5	43.07	5	43.87	42.95	-2.5	5,321	-0.05%
2022/05/10	6	42.43	3	42.97	43.50	3	5,294	0.06%
2022/05/09	11	43.66	62	43.68	42.90	-51	5,261	-0.97%
2022/05/06	8.2	41.72	0	0.00	41.95	8.2	5,033	0.16%
2022/05/05	1.2	41.32	5	41.04	41.45	-3.8	5,087	-0.07%
2022/05/04	4	40.44	0	0.00	40.30	4	5,082	0.08%
2022/05/03	1.1	40.70	1	40.95	40.95	0.1	5,139	0.00%
2022/04/29	4	40.49	2	41.13	40.45	2	5,298	0.04%
2022/04/28	0.1	40.90	0.2	40.25	40.75	0	5,426	0.00%
2022/04/27	12	39.83	9	39.25	40.00	3	5,568	0.05%
2022/04/26	12	40.08	4	40.45	40.05	8	5,716	0.14%
2022/04/25	7	40.16	5	40.25	40.15	2	6,094	0.03%
2022/04/22	2	40.85	0.1	41.05	40.95	1.9	6,438	0.03%
2022/04/21	11	41.14	0	0.00	41.05	11	6,726	0.16%
2022/04/18	0.1	40.85	0	0.00	40.80	0.1	7,145	0.00%
2022/04/15	0	0.00	2.1	40.71	40.80	-2.1	7,203	-0.03%
2022/04/14	5	41.30	0	0.00	41.30	5	7,439	0.07%
2022/04/13	1	40.75	0	0.00	41.35	1	7,489	0.01%
2022/04/12	1	40.30	0.1	40.50	40.80	0.9	7,539	0.01%
2022/04/11	6	40.88	3.1	40.67	40.60	2.9	7,536	0.04%
2022/04/08	2	40.93	1	41.25	41.00	1	7,539	0.01%
2022/04/07	11	40.96	1.1	40.89	40.40	9.9	7,544	0.13%
2022/04/06	49	41.08	0.1	41.05	41.00	48.9	7,518	0.65%
2022/04/01	5.5	42.25	0	0.00	42.20	5.5	7,436	0.07%
2022/03/31	0	42.95	0.2	42.95	42.85	-0.2	7,439	0.00%
2022/03/30	1.5	42.90	0	0.00	42.95	1.5	7,464	0.02%
2022/03/29	0.6	43.01	1	42.75	42.75	-0.5	7,520	-0.01%
2022/03/28	7.2	42.84	1.1	43.07	43.00	6.1	7,552	0.08%
2022/03/25	7	43.06	2	43.30	43.05	5	7,579	0.07%
2022/03/24	2	42.95	1	43.35	43.35	1	7,553	0.01%
2022/03/23	7	43.00	0	0.00	43.00	7	7,577	0.09%
2022/03/21	1	42.65	0	0.00	42.85	1	7,585	0.01%
2022/03/18	9	42.53	0	0.00	42.45	9	7,601	0.12%
2022/03/16	3	42.15	0	0.00	42.25	3	7,664	0.04%
2022/03/15	4.1	42.49	0	0.00	42.10	4.1	7,758	0.05%
2022/03/14	3.5	43.05	0	0.00	43.05	3.5	7,849	0.04%
2022/03/11	7	42.10	0	0.00	42.00	7	8,015	0.09%
2022/03/10	0	0.00	7	42.73	42.45	-7	8,067	-0.09%
2022/03/09	1	42.05	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1.2	41.13	4	41.26	41.95	-2.8	8,125	-0.03%
2022/03/07	19.6	42.17	0	0.00	41.95	19.6	8,102	0.24%
2022/03/04	0	0.00	2	44.00	43.90	-2	8,164	-0.02%
2022/03/03	0.2	44.15	2	44.08	44.10	-1.8	8,221	-0.02%
2022/03/01	0	0.00	1	43.80	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	8	43.36	43.50	-8	8,379	-0.10%
2022/02/24	18.1	42.81	0	0.00	42.75	18.1	8,484	0.21%
2022/02/22	6	43.28	0	0.00	43.10	6	8,781	0.07%
2022/02/21	0	0.00	2	44.05	44.05	-2	8,895	-0.02%
2022/02/17	2	44.30	7	44.26	44.10	-5	9,325	-0.05%
2022/02/16	18	43.89	1	44.30	43.80	17	9,300	0.18%
2022/02/15	1	42.90	2	43.50	43.55	-1	9,336	-0.01%
2022/02/14	15	43.38	0	43.55	43.30	15	9,283	0.16%
2022/02/11	22	44.34	0	0.00	44.40	22	9,287	0.24%
2022/02/10	21	44.55	1	44.40	44.55	20	9,345	0.21%
2022/02/09	19	44.14	1	44.20	44.15	18	9,452	0.19%
2022/02/08	3	43.90	1	44.30	43.90	2	9,519	0.02%
2022/02/07	10.1	43.99	1	43.80	44.05	9.1	9,492	0.10%
2022/01/26	14	45.12	14	44.87	44.80	0	9,626	0.00%
2022/01/25	0	0.00	4	45.70	45.30	-4	9,594	-0.04%
2022/01/24	7	45.40	5	45.78	45.85	2	9,536	0.02%
2022/01/21	3	45.85	61	46.44	46.10	-58	9,462	-0.61%
2022/01/20	2	47.00	3	47.30	46.70	-1	9,371	-0.01%
2022/01/19	2.1	47.30	7	47.26	47.20	-4.9	9,285	-0.05%
2022/01/18	6.2	46.87	16.4	47.32	47.05	-10.1	9,156	-0.11%
2022/01/17	12.2	46.22	26	46.13	46.90	-13.8	8,785	-0.16%
2022/01/14	14	44.65	13.1	44.88	44.40	0.9	8,478	0.01%
2022/01/13	0.1	45.00	29	45.18	45.45	-28.9	8,344	-0.35%
2022/01/12	7.1	44.12	1	44.20	44.05	6.1	8,048	0.08%
2022/01/11	2.2	44.66	3	44.48	44.45	-0.8	8,062	-0.01%
2022/01/10	9	44.40	2	44.40	44.30	7	8,080	0.09%
2022/01/07	5.2	44.97	12	44.95	44.65	-6.8	8,121	-0.08%
2022/01/06	9	44.28	6	44.41	44.25	3	7,967	0.04%
2022/01/05	1	44.70	1	44.85	44.85	0	8,068	0.00%
2022/01/04	0.3	44.55	0	0.00	44.50	0.3	8,123	0.00%
2022/01/03	1	44.70	18	44.85	44.55	-17	8,241	-0.21%
2021/12/30	1	44.75	6	44.64	44.80	-5	8,248	-0.06%
2021/12/29	0.3	44.60	0	44.48	44.55	0.3	8,294	0.00%
2021/12/28	0.1	44.55	2	44.60	44.60	-1.9	8,383	-0.02%
2021/12/27	2	44.00	8	44.10	44.10	-6	8,461	-0.07%
2021/12/24	1	43.75	1	43.75	43.80	0	8,583	0.00%
2021/12/23	1	43.35	4	43.50	43.55	-3	8,691	-0.03%
2021/12/22	2	43.30	0.2	43.20	43.20	1.8	8,729	0.02%
2021/12/21	2	43.40	0	0.00	43.25	2	8,726	0.02%
2021/12/17	10	43.62	0	0.00	43.40	10	8,825	0.11%
2021/12/15	12	43.81	0	0.00	43.75	12	8,968	0.13%
2021/12/14	16	43.94	0.3	43.90	43.70	15.7	8,976	0.17%
2021/12/13	6	44.52	23	44.55	44.40	-17	8,972	-0.19%
2021/12/10	28	44.20	25	44.33	44.30	3	9,003	0.03%
2021/12/09	26	44.72	17	44.59	44.40	9	8,952	0.10%
2021/12/08	10	45.34	9	45.21	45.05	1	8,880	0.01%
2021/12/07	0.2	45.30	8	45.39	45.45	-7.8	8,841	-0.09%
2021/12/06	11.1	43.98	11.5	44.65	44.95	-0.4	8,837	0.00%
2021/12/03	3.2	43.94	12	44.24	44.40	-8.8	8,939	-0.10%
2021/12/02	11	43.77	8	43.74	43.70	3	8,947	0.03%
2021/12/01	0	0.00	3.5	43.91	43.95	-3.5	9,079	-0.04%
2021/11/30	13.2	43.96	8	43.79	43.60	5.2	9,205	0.06%
2021/11/29	5	41.61	7.1	42.41	42.50	-2.1	9,143	-0.02%
2021/11/26	4	42.15	2	42.23	42.05	2	9,212	0.02%
2021/11/25	2	43.00	0	0.00	42.95	2	9,266	0.02%
2021/11/24	29	43.11	26	42.81	42.70	3	9,364	0.03%
2021/11/23	25.2	42.85	26	43.39	43.50	-0.8	9,533	-0.01%
2021/11/22	21	43.71	18	43.35	43.35	3	9,606	0.03%
2021/11/19	11.1	44.16	7	44.21	43.90	4.1	9,575	0.04%
2021/11/18	12.1	43.67	7	43.45	43.45	5.1	9,504	0.05%
2021/11/17	4.2	43.63	5.8	43.60	43.70	-1.6	9,519	-0.02%
2021/11/16	1	42.55	9	42.70	42.70	-8	9,470	-0.08%
2021/11/15	5	42.08	12	42.35	42.15	-7	9,658	-0.07%
2021/11/12	2	42.13	13	41.94	42.10	-11	9,883	-0.11%
2021/11/11	12	41.59	10	41.55	41.55	2	9,948	0.02%
2021/11/10	13	41.40	16	41.90	41.95	-3	10,023	-0.03%
2021/11/09	39	41.76	41	41.74	41.85	-2	10,240	-0.02%
2021/11/08	19	42.03	22	42.25	41.95	-3	10,328	-0.03%
2021/11/05	13	40.92	17	41.57	41.70	-4	10,385	-0.04%
2021/11/04	12.2	41.00	5	40.96	40.80	7.2	10,453	0.07%
2021/11/03	6	40.81	4	41.15	40.40	2	10,693	0.02%
2021/11/02	0.5	39.95	5.5	40.05	39.80	-5.1	11,144	-0.05%
2021/11/01	1	40.10	1	40.00	40.10	0	11,539	0.00%
2021/10/29	18	39.99	14	39.81	39.75	4	11,778	0.03%
2021/10/28	12	40.10	11	40.18	40.40	1	12,145	0.01%
2021/10/27	1	39.90	9.2	39.80	39.85	-8.2	12,199	-0.07%
2021/10/26	1	39.50	1	39.65	39.55	0	12,337	0.00%
2021/10/25	5	38.70	10	39.10	39.15	-5	12,350	-0.04%
2021/10/22	3	39.10	0	0.00	39.05	3	12,519	0.02%
2021/10/21	2	38.90	2	38.60	38.55	0	12,623	0.00%
2021/10/20	2	38.93	4	39.21	38.90	-2	12,654	-0.02%
2021/10/19	10	38.76	6	38.81	39.05	4	13,078	0.03%
2021/10/18	8	38.29	2	38.33	38.35	6	13,627	0.04%
2021/10/15	5	38.03	4	37.89	38.10	1	13,738	0.01%
2021/10/14	4	36.93	1	36.90	37.00	3	13,781	0.02%
2021/10/13	10.4	37.13	6	37.19	36.80	4.4	13,838	0.03%
2021/10/12	5	37.75	1	38.10	37.80	4	13,899	0.03%
2021/10/08	9.2	39.14	0	0.00	38.70	9.2	13,892	0.07%
2021/10/07	0	0.00	3	39.90	40.10	-3	14,076	-0.02%
2021/10/06	0	0.00	2	39.55	39.40	-2	14,217	-0.01%
2021/10/05	13.3	38.22	6	38.53	39.25	7.3	14,173	0.05%
2021/10/04	6	39.61	5	40.04	39.35	1	14,136	0.01%
2021/10/01	16	39.78	6	39.94	39.65	10	14,055	0.07%
2021/09/30	31	40.74	18	40.20	40.95	13	14,001	0.09%
2021/09/29	3.5	40.84	0	0.00	40.80	3.5	13,955	0.02%
2021/09/28	1	41.65	0	0.00	41.70	1	13,913	0.01%
2021/09/27	2	42.10	0	0.00	42.00	2	13,964	0.01%
2021/09/24	9	42.72	5	42.70	42.55	4	14,118	0.03%
2021/09/23	9	42.69	8	43.28	42.50	1	14,522	0.01%
2021/09/22	4	42.09	0	0.00	42.00	4	14,621	0.03%
2021/09/17	2	43.00	0	0.00	43.20	2	14,532	0.01%
2021/09/16	3.3	43.48	6	43.41	43.30	-2.8	14,546	-0.02%
2021/09/15	0.4	43.55	30	43.70	43.30	-29.6	14,604	-0.20%
2021/09/14	11	44.05	30	43.97	43.80	-19	14,696	-0.13%
2021/09/13	16	44.32	13.1	44.24	44.20	2.9	14,719	0.02%
2021/09/10	6	44.44	7	44.64	44.85	-1	14,779	-0.01%
2021/09/09	24	43.56	29	43.78	43.80	-5	14,891	-0.03%
2021/09/08	3	43.88	1.2	44.62	43.65	1.8	14,809	0.01%
2021/09/07	17	45.44	26	45.53	45.35	-9	14,746	-0.06%
2021/09/06	16	46.09	24	46.17	45.75	-8	14,931	-0.05%
2021/09/03	2.1	46.44	4	46.21	46.40	-1.9	14,894	-0.01%
2021/09/02	3	45.62	5.2	45.26	45.00	-2.2	14,901	-0.01%
2021/09/01	0.2	45.70	7	45.81	46.40	-6.8	15,023	-0.05%
2021/08/31	8	45.09	16.1	45.04	45.60	-8.1	15,439	-0.05%
2021/08/30	3	45.73	2	45.95	45.75	1	16,206	0.01%
2021/08/27	15	45.72	17	45.74	45.65	-2	16,528	-0.01%
2021/08/26	17	44.92	6	44.93	45.15	11	16,705	0.07%
2021/08/25	1	44.00	0	0.00	44.10	1	16,597	0.01%
2021/08/24	3	43.23	7	43.36	43.55	-4	16,622	-0.02%
2021/08/23	7	42.55	2.5	42.66	42.70	4.6	16,568	0.03%
2021/08/20	0	0.00	1	41.75	41.50	-1	16,508	-0.01%
2021/08/19	16.5	41.17	5	40.78	40.70	11.5	16,358	0.07%
2021/08/18	4	43.44	11	43.79	45.00	-7	16,058	-0.04%
2021/08/17	21	44.37	30	43.27	43.20	-9	15,951	-0.06%
2021/08/16	8	44.81	20	44.84	44.70	-12	15,867	-0.08%
2021/08/13	45.2	46.81	42.3	45.44	45.00	2.9	15,826	0.02%
2021/08/12	61	47.80	55	47.85	47.80	6	15,645	0.04%
2021/08/11	38.2	47.62	42	48.18	48.00	-3.8	15,673	-0.02%
2021/08/10	24	48.08	39	47.89	47.85	-15	15,655	-0.10%
2021/08/09	45.5	49.86	19	49.08	48.55	26.5	15,611	0.17%
2021/08/06	39.2	50.59	30	50.76	50.30	9.2	15,392	0.06%
2021/08/05	17	48.72	15	48.99	49.90	2	14,917	0.01%
2021/08/04	8.5	48.26	6	48.03	48.20	2.5	14,926	0.02%
2021/08/03	3.2	48.20	16	48.20	48.00	-12.8	14,942	-0.09%
2021/08/02	0	0.00	1	47.00	46.95	-1	14,837	-0.01%
2021/07/30	13	47.27	4	47.88	46.40	9	14,908	0.06%
2021/07/29	10	45.68	14	46.00	45.95	-4	14,939	-0.03%
2021/07/28	7.4	45.92	33	45.22	45.50	-25.7	15,218	-0.17%
2021/07/27	6	47.09	5	47.10	46.85	1	15,622	0.01%
2021/07/26	44	47.08	24	47.49	47.50	20	15,735	0.13%
2021/07/23	28	47.19	17	47.06	46.75	11	16,097	0.07%
2021/07/22	21	47.48	17.6	47.20	47.95	3.4	16,173	0.02%
2021/07/21	16	45.14	22	45.23	45.30	-6	15,801	-0.04%
2021/07/20	18	45.04	45	45.10	45.00	-27	16,259	-0.17%
2021/07/19	11.4	45.55	71	45.62	45.50	-59.6	16,640	-0.36%
2021/07/16	21	45.55	37.1	44.83	45.40	-16.1	16,877	-0.10%
2021/07/15	5	44.88	5	44.70	44.90	0	16,870	0.00%
2021/07/14	14	45.04	4	45.20	44.65	10	16,873	0.06%
2021/07/13	51	44.21	150	44.07	43.80	-99	16,669	-0.59%	大賣/
2021/07/12	1	44.20	1	44.05	44.40	0	16,762	0.00%
2021/07/09	2	43.60	9	43.71	43.60	-7	17,134	-0.04%
2021/07/08	10	44.01	2.1	44.03	43.70	7.9	17,389	0.05%
2021/07/07	4.4	44.06	1	44.45	44.00	3.4	17,613	0.02%
2021/07/06	22	44.41	16	44.31	44.40	6	17,740	0.03%
2021/07/05	4	44.25	19	44.32	44.35	-15	18,039	-0.08%
2021/07/02	16	43.51	9	43.51	43.60	7	18,269	0.04%
2021/07/01	45.2	44.12	9	44.22	43.85	36.2	18,418	0.20%
2021/06/30	80	43.55	96	44.38	44.90	-16	18,515	-0.09%
2021/06/29	8	42.39	6	42.96	42.70	2	18,224	0.01%
2021/06/28	0	0.00	12	42.26	42.25	-12	18,307	-0.07%
2021/06/25	3	42.65	8	42.23	42.15	-5	18,503	-0.03%
2021/06/24	30	42.58	15	42.56	42.40	15	18,544	0.08%
2021/06/23	1	42.90	13	42.59	42.90	-12	18,583	-0.06%
2021/06/22	0	0.00	3	41.83	41.50	-3	18,627	-0.02%
2021/06/21	15	41.84	1	41.80	41.50	14	18,935	0.07%
2021/06/18	13	42.47	4.1	42.84	42.25	8.9	19,272	0.05%
2021/06/17	14	42.81	7	42.62	43.15	7	19,283	0.04%
2021/06/16	10	41.90	7	42.19	42.10	3	19,353	0.02%
2021/06/15	194	42.62	25	42.49	42.25	169	19,551	0.86%	大買/鉅額交易
2021/06/11	7	42.52	3	42.63	42.90	4	19,508	0.02%
2021/06/09	11.3	41.80	37	41.80	41.75	-25.7	19,931	-0.13%
2021/06/08	45	41.47	20	41.50	42.15	25	19,895	0.13%
2021/06/07	66	41.60	52	41.48	42.50	14	19,582	0.07%
2021/06/04	12	41.49	58.5	41.79	41.70	-46.5	18,871	-0.25%
2021/06/03	48	41.89	59	41.98	42.20	-11	18,658	-0.06%
2021/06/02	253.3	43.02	1	43.20	43.20	252.3	18,344	1.38%	大買/鉅額交易
2021/06/01	35	44.05	3	43.85	43.75	32	18,349	0.17%
2021/05/31	7	43.09	4	43.08	43.20	3	18,448	0.02%
2021/05/28	5	42.54	1	42.75	42.75	4	18,646	0.02%
2021/05/27	0	0.00	1.1	42.02	41.80	-1.1	18,853	-0.01%
2021/05/26	16	42.13	23	42.16	42.00	-7	19,296	-0.04%
2021/05/25	5	42.16	4	41.95	42.05	1	19,952	0.01%
2021/05/24	3	39.87	0	0.00	40.65	3	20,057	0.01%
2021/05/21	13	40.58	8	40.52	40.40	5	20,314	0.02%
2021/05/20	20	40.69	15	40.40	40.20	5	20,574	0.02%
2021/05/19	28	40.96	8	40.96	41.30	20	20,746	0.10%
2021/05/18	30	40.98	45	40.93	42.15	-15	20,833	-0.07%
2021/05/17	28.3	39.53	4	40.70	39.45	24.3	21,273	0.11%
2021/05/14	4	43.06	1	43.00	42.25	3	21,595	0.01%
2021/05/13	5.1	42.11	11	42.34	42.05	-5.9	21,551	-0.03%
2021/05/12	48.3	43.91	53	42.94	42.95	-4.8	21,471	-0.02%
2021/05/11	5.1	46.54	50.2	45.96	45.80	-45.1	21,214	-0.21%
2021/05/10	16	48.54	34	48.23	47.50	-18	21,168	-0.09%
2021/05/07	31.1	47.42	11	47.41	47.45	20.1	21,180	0.09%
2021/05/06	33	46.66	35.4	45.89	45.90	-2.4	21,406	-0.01%
2021/05/05	50.4	48.11	36.5	46.90	46.50	13.9	21,485	0.06%
2021/05/04	56.3	48.11	51	47.69	48.15	5.3	21,815	0.02%
2021/05/03	23	49.32	65.2	49.72	49.00	-42.2	22,292	-0.19%
2021/04/29	26	50.13	33	50.37	49.50	-7	23,405	-0.03%
2021/04/28	58.3	49.49	58	49.70	49.10	0.3	24,532	0.00%
2021/04/27	32.1	47.79	60	48.15	48.20	-27.9	25,227	-0.11%
2021/04/26	76.4	48.10	39.1	47.57	48.30	37.3	26,626	0.14%
2021/04/23	9	44.92	45	44.69	45.35	-36	26,528	-0.14%
2021/04/22	8	43.69	33	44.73	43.30	-25	26,358	-0.09%
2021/04/21	3	43.98	11	44.15	44.25	-8	26,227	-0.03%
2021/04/20	1	44.00	11	43.70	43.90	-10	26,415	-0.04%
2021/04/19	23	43.68	17	43.74	43.65	6	26,773	0.02%
2021/04/16	16	43.94	11	43.98	44.15	5	26,857	0.02%
2021/04/15	12.2	43.81	58	43.99	44.20	-45.9	26,749	-0.17%
2021/04/14	14	41.78	19	42.12	42.20	-5	26,563	-0.02%
2021/04/13	39	42.69	29	42.53	42.15	10	26,563	0.04%
2021/04/12	23.8	43.61	6	43.53	43.30	17.8	26,408	0.07%
2021/04/09	16	44.23	30	44.29	44.05	-14	26,281	-0.05%
2021/04/08	18	43.26	3	43.17	43.45	15	25,988	0.06%
2021/04/07	12	42.19	35	42.21	42.65	-23	25,720	-0.09%
2021/04/06	18.1	42.53	7	42.27	42.10	11.1	25,599	0.04%
2021/04/01	3.1	41.57	15	41.78	41.80	-11.9	25,473	-0.05%
2021/03/31	29	41.67	9	41.66	41.20	20	25,433	0.08%
2021/03/30	13	41.51	30	41.36	41.55	-17	25,216	-0.07%
2021/03/29	3	41.07	11	41.05	41.05	-8	25,118	-0.03%
2021/03/26	5	40.73	1.3	40.80	40.90	3.7	25,136	0.01%
2021/03/25	10	40.60	13	40.82	40.65	-3	25,178	-0.01%
2021/03/24	21	41.20	12.2	41.02	40.95	8.8	25,342	0.03%
2021/03/23	14	41.30	50.7	41.21	41.75	-36.7	25,030	-0.15%
2021/03/22	11.5	40.15	38	40.22	40.70	-26.5	24,663	-0.11%
2021/03/19	15	40.70	18	40.61	40.75	-3	24,615	-0.01%
2021/03/18	23.5	41.28	28	41.20	41.25	-4.5	24,511	-0.02%
2021/03/17	5	40.99	10	40.82	40.80	-5	24,440	-0.02%
2021/03/16	21	40.90	22	40.94	40.85	-1	24,448	0.00%
2021/03/15	24	40.68	96	40.63	40.45	-72	24,404	-0.30%
2021/03/12	21.2	40.11	117	40.12	39.90	-95.8	24,207	-0.40%	大賣/
2021/03/11	31	39.83	32.1	40.00	40.05	-1.1	24,412	0.00%
2021/03/10	15	39.42	10	39.35	39.55	5	24,513	0.02%
2021/03/09	124.3	38.77	24	38.95	39.20	100.3	24,606	0.41%	大買/
2021/03/08	5	38.52	4	38.63	38.30	1	24,552	0.00%
2021/03/05	11	38.00	9	38.28	38.35	2	24,623	0.01%
2021/03/04	11	38.70	30	38.65	38.60	-19	24,985	-0.08%
2021/03/03	46	39.15	7	39.16	39.25	39	25,092	0.16%
2021/03/02	17	39.96	73	39.94	39.80	-56	24,993	-0.22%
2021/02/26	50	39.98	141	39.98	39.80	-91	24,837	-0.37%	大賣/
2021/02/25	54	40.44	74	40.29	40.90	-20	24,744	-0.08%
2021/02/24	42	39.50	38	39.34	39.00	4	24,510	0.02%
2021/02/23	34	39.24	48	39.23	39.25	-14	24,294	-0.06%
2021/02/22	47	40.05	6	40.18	40.10	41	24,004	0.17%
2021/02/19	54	39.96	12	39.90	40.35	42	23,748	0.18%
2021/02/18	23	40.08	39	40.36	40.20	-16	23,590	-0.07%
2021/02/17	65	40.09	58	40.16	40.00	7	23,461	0.03%
2021/02/05	43	38.25	22	38.20	38.50	21	22,871	0.09%
2021/02/04	20	36.90	8	36.90	36.75	12	22,454	0.05%
2021/02/03	22	37.34	1	37.45	37.10	21	22,491	0.09%
2021/02/02	8	37.64	19	37.64	37.80	-11	22,519	-0.05%
2021/02/01	19	36.58	26	36.84	37.15	-7	22,540	-0.03%
2021/01/29	45	38.09	25	37.81	37.00	20	22,711	0.09%
2021/01/28	50	38.16	36	37.83	38.40	14	22,829	0.06%
2021/01/27	123	39.40	10	38.98	39.10	113	22,665	0.50%	大買/鉅額交易
2021/01/26	55	39.98	78	39.60	39.15	-23	22,378	-0.10%
2021/01/25	96	40.83	29	40.67	40.75	67	21,777	0.31%
2021/01/22	57	40.15	104	40.43	41.20	-47	20,793	-0.23%	大賣/
2021/01/21	93	39.82	44.5	39.80	39.00	48.5	19,476	0.25%
2021/01/20	95.1	38.86	47.5	38.70	39.00	47.6	17,878	0.27%
2021/01/19	68	38.67	82.2	38.81	38.30	-14.2	16,726	-0.08%
2021/01/18	9	36.31	49	36.73	37.00	-40	15,165	-0.26%
2021/01/15	25	36.23	18	36.33	36.20	7	14,684	0.05%
2021/01/14	21	36.37	15	36.47	36.40	6	14,456	0.04%
2021/01/13	16.5	36.35	21	36.31	36.40	-4.5	14,276	-0.03%
2021/01/12	8	36.29	46	36.10	35.75	-38	14,089	-0.27%
2021/01/11	5	35.79	33	35.83	35.95	-28	13,640	-0.21%
2021/01/08	17	35.33	14	35.45	35.50	3	13,447	0.02%
2021/01/07	12	35.30	14	35.37	35.15	-2	13,289	-0.02%
2021/01/06	17	35.09	17	35.09	34.70	0	13,069	0.00%
2021/01/05	10	34.99	3	34.95	35.10	7	12,805	0.05%
2021/01/04	4	34.99	4.5	34.89	34.95	-0.5	12,759	0.00%
2020/12/31	1	34.75	13	34.78	34.75	-12	12,874	-0.09%
2020/12/30	3	34.50	2.5	34.64	34.60	0.5	12,910	0.00%
2020/12/29	5	34.48	3	34.53	34.45	2	12,952	0.02%
2020/12/28	12	34.95	20.7	35.08	35.00	-8.7	12,848	-0.07%
2020/12/25	25	34.46	15	34.43	34.60	10	12,663	0.08%
2020/12/24	7	33.81	3	34.00	33.70	4	12,555	0.03%
2020/12/23	2	33.63	2	33.73	33.55	0	12,588	0.00%
2020/12/22	8	34.15	8.1	34.32	33.65	-0.1	12,649	0.00%
2020/12/21	7	34.03	4.9	33.98	34.20	2.1	12,726	0.02%
2020/12/18	13	34.07	22	34.06	34.00	-9	12,805	-0.07%
2020/12/17	3	34.83	3	34.77	34.75	0	12,668	0.00%
2020/12/16	0	0.00	12	35.11	35.05	-12	12,833	-0.09%
2020/12/15	14	34.97	1	34.85	34.70	13	12,832	0.10%
2020/12/14	3	35.32	14	35.52	35.45	-11	12,820	-0.09%
2020/12/11	19	35.03	91	35.19	35.35	-72	12,896	-0.56%
2020/12/10	8	35.71	22.1	35.95	35.80	-14.1	12,876	-0.11%
2020/12/09	4	36.18	26	36.21	36.15	-22	12,761	-0.17%
2020/12/08	14	35.89	5	35.96	35.95	9	12,630	0.07%
2020/12/07	20	35.73	27	35.78	35.95	-7	12,526	-0.06%
2020/12/04	3	35.48	18	35.55	35.60	-15	12,223	-0.12%
2020/12/03	16	35.01	7	35.04	34.90	9	12,006	0.07%
2020/12/02	4	35.53	6	35.50	35.45	-2	11,920	-0.02%
2020/12/01	24	35.44	3.3	35.48	35.55	20.7	11,908	0.17%
2020/11/30	12	35.59	22	35.48	35.40	-10	11,948	-0.08%
2020/11/27	28	34.76	48	34.76	34.90	-20	11,625	-0.17%
2020/11/26	25	34.07	45	34.11	34.20	-20	11,479	-0.17%
2020/11/25	17	33.71	12	33.93	33.70	5	11,463	0.04%
2020/11/24	24	33.93	26	33.94	33.90	-2	11,362	-0.02%
2020/11/23	66	33.40	46	33.39	33.90	20	11,211	0.18%
2020/11/20	2	32.30	3	32.42	32.50	-1	10,919	-0.01%
2020/11/19	6	32.44	6	32.45	32.35	0	11,033	0.00%
2020/11/18	9	32.37	4	32.41	32.50	5	11,313	0.04%
2020/11/17	12.5	32.66	8	32.81	32.55	4.5	11,495	0.04%
2020/11/16	1	32.40	13	32.50	32.50	-12	11,895	-0.10%
2020/11/13	5	32.01	4	32.16	32.15	1	12,379	0.01%
2020/11/12	6	32.24	6	32.46	32.15	0	12,988	0.00%
2020/11/11	4	32.31	32	32.43	32.35	-28	13,149	-0.21%
2020/11/10	7	31.90	14	32.05	32.15	-7	13,325	-0.05%
2020/11/09	15	31.90	16	31.93	31.95	-1	13,382	-0.01%
2020/11/06	46	32.06	34	32.14	31.85	12	13,464	0.09%
2020/11/05	40	31.84	30	31.57	31.90	10	13,345	0.07%
2020/11/04	3	31.07	57	31.03	31.05	-54	13,603	-0.40%
2020/11/03	1	30.30	9	30.31	30.25	-8	13,668	-0.06%
2020/11/02	7	29.93	2	30.13	30.05	5	13,987	0.04%
2020/10/30	26	30.08	12	30.10	29.95	14	14,481	0.10%
2020/10/29	21	30.15	8	30.23	30.25	13	14,728	0.09%
2020/10/28	3	30.35	4	30.54	30.40	-1	14,909	-0.01%
2020/10/27	7	30.30	14	30.35	30.35	-7	14,987	-0.05%
2020/10/26	13	30.88	3	30.75	30.70	10	15,067	0.07%
2020/10/23	6	31.09	22	31.10	31.10	-16	15,148	-0.11%
2020/10/22	9	30.76	15	30.80	31.15	-6	15,527	-0.04%
2020/10/21	22	31.01	1	31.05	30.90	21	15,985	0.13%
2020/10/20	4	30.93	25	30.94	30.95	-21	17,034	-0.12%
2020/10/19	0	0.00	2	30.45	30.50	-2	17,355	-0.01%
2020/10/16	10	30.52	0	0.00	30.30	10	17,469	0.06%
2020/10/15	1	30.30	2	30.63	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	15	30.47	30.45	-15	18,082	-0.08%
2020/10/13	13	30.27	2	30.15	30.25	11	18,542	0.06%
2020/10/12	7	30.69	7	30.72	30.75	0	18,762	0.00%
2020/10/08	1	30.40	11	30.57	30.75	-10	19,022	-0.05%
2020/10/07	6	30.18	2	30.15	30.10	4	19,347	0.02%
2020/10/06	5	30.54	0	0.00	30.45	5	19,785	0.03%
2020/10/05	4	30.49	6	30.59	30.60	-2	20,402	-0.01%
2020/09/29	4	30.46	1	30.55	30.40	3	21,714	0.01%
2020/09/28	6	30.69	5	30.74	30.65	1	22,459	0.00%
2020/09/25	9	30.06	11	30.24	30.50	-2	22,848	-0.01%
2020/09/24	11	29.88	45	30.00	29.90	-34	23,350	-0.15%
2020/09/23	15	29.90	1	29.75	29.75	14	23,442	0.06%
2020/09/22	63	30.22	13	30.21	30.15	50	23,641	0.21%
2020/09/21	22	30.67	2.1	31.22	30.50	19.9	23,774	0.08%
2020/09/18	6	31.01	5	31.14	31.30	1	23,915	0.00%
2020/09/17	7	31.06	4	30.95	30.95	3	24,212	0.01%
2020/09/16	17	31.49	14	31.52	31.35	3	24,334	0.01%
2020/09/15	15	31.51	25	31.52	31.55	-10	24,501	-0.04%
2020/09/14	9	30.84	31	30.94	31.00	-22	24,573	-0.09%
2020/09/11	42	30.58	4	30.65	30.55	38	24,651	0.15%
2020/09/10	30	30.84	9	30.86	30.80	21	24,819	0.08%
2020/09/09	6	30.98	4	31.21	31.20	2	24,847	0.01%
2020/09/08	5.1	31.49	3	31.50	31.25	2.1	24,910	0.01%
2020/09/07	6	31.11	18	31.18	31.40	-12	25,052	-0.05%
2020/09/04	26	30.57	23	30.73	31.15	3	25,386	0.01%
2020/09/03	32	31.19	3	31.38	30.95	29	25,410	0.11%
2020/09/02	22	30.97	7	31.30	31.00	15	25,443	0.06%
2020/09/01	12	31.03	5	31.10	31.05	7	25,904	0.03%
2020/08/31	17	31.56	2	31.78	31.20	15	26,062	0.06%
2020/08/28	16	31.24	3	31.43	31.50	13	26,190	0.05%
2020/08/27	9	31.46	14	31.58	31.45	-5	26,469	-0.02%
2020/08/26	43	31.14	2	31.18	31.20	41	26,542	0.15%
2020/08/25	12	31.32	8	31.46	31.40	4	26,703	0.01%
2020/08/24	25	31.11	3	31.20	31.20	22	26,925	0.08%
2020/08/21	16	31.84	12	32.16	31.75	4	26,990	0.01%
2020/08/20	63	31.67	33	31.68	31.45	30	27,007	0.11%
2020/08/19	82	33.55	30	33.65	32.95	52	26,698	0.19%
2020/08/18	82	34.61	12	34.66	34.45	70	26,324	0.27%
2020/08/17	5	36.08	11	36.08	36.10	-6	25,978	-0.02%
2020/08/14	12	35.88	41	35.72	35.80	-29	26,415	-0.11%
2020/08/13	12	35.35	43	35.32	35.50	-31	26,689	-0.12%
2020/08/12	12	35.71	10	35.77	35.80	2	27,090	0.01%
2020/08/11	19	35.71	31	35.69	35.65	-12	27,517	-0.04%
2020/08/10	35	35.91	56	35.76	35.60	-21	27,336	-0.08%
2020/08/07	94	34.44	42	34.38	34.45	52	26,705	0.19%
2020/08/06	41	35.13	7	35.56	35.05	34	26,470	0.13%
2020/08/05	41	35.76	9	35.83	35.70	32	26,228	0.12%
2020/08/04	5	35.38	5	35.38	35.30	0	25,837	0.00%
2020/08/03	1	35.45	9	35.47	35.45	-8	25,591	-0.03%
2020/07/31	3	35.40	0	0.00	35.50	3	25,546	0.01%
2020/07/30	18	35.14	3	35.35	35.40	15	25,524	0.06%
2020/07/29	22	35.09	6	35.03	34.85	16	25,463	0.06%
2020/07/28	26	35.13	20	35.25	34.80	6	25,424	0.02%
2020/07/27	32	35.89	29	36.05	35.50	3	25,129	0.01%
2020/07/24	173	37.08	94	36.95	36.75	79	24,616	0.32%	大買/
2020/07/23	10	36.11	52	36.08	36.45	-42	23,603	-0.18%
2020/07/22	6	35.48	0	0.00	35.40	6	23,364	0.03%
2020/07/21	10	35.13	13	35.39	35.45	-3	23,312	-0.01%
2020/07/20	46	35.24	15	35.28	35.20	31	23,054	0.13%
2020/07/17	35	34.64	63	34.75	34.85	-28	22,764	-0.12%
2020/07/16	21	34.45	21	34.41	34.35	0	22,537	0.00%
2020/07/15	13	34.50	30	34.32	34.10	-17	22,390	-0.08%
2020/07/14	27	35.05	17.1	35.10	34.75	9.9	22,462	0.04%
2020/07/13	39	36.16	5	36.25	36.20	34	22,342	0.15%
2020/07/10	10	38.64	59.5	38.76	38.55	-49.5	21,933	-0.23%
2020/07/09	10.4	39.42	84	39.45	39.55	-73.7	21,360	-0.34%
2020/07/08	105.1	38.89	21	38.89	38.95	84.1	20,751	0.41%	大買/
2020/07/07	16	37.63	36	37.68	37.80	-20	20,191	-0.10%
2020/07/06	43	36.38	24	36.86	37.10	19	19,615	0.10%
2020/07/03	29	36.12	79	36.20	36.20	-50	19,391	-0.26%
2020/07/02	28	35.07	143	35.19	35.40	-115	18,865	-0.61%	大賣/鉅額交易
2020/07/01	8	34.79	14	34.93	34.95	-6	18,685	-0.03%
2020/06/30	13	33.91	23	34.20	34.35	-10	18,284	-0.05%
2020/06/29	19	33.69	6	33.85	33.40	13	18,042	0.07%
2020/06/24	9	33.75	21	33.78	33.60	-12	17,739	-0.07%
2020/06/23	24	32.94	36	33.13	33.05	-12	17,578	-0.07%
2020/06/22	22	33.40	61	33.17	33.00	-39	17,549	-0.22%
2020/06/19	8.5	32.97	75	32.90	33.20	-66.5	17,450	-0.38%
2020/06/18	5	32.81	8	32.84	32.75	-3	17,281	-0.02%
2020/06/17	71	32.64	23	32.74	32.75	48	17,190	0.28%
2020/06/16	5	32.25	17	32.35	32.45	-12	17,090	-0.07%
2020/06/15	20	31.67	3	32.07	31.70	17	17,141	0.10%
2020/06/12	35	31.19	40	31.01	32.00	-5	17,190	-0.03%
2020/06/11	48	32.26	90	32.21	31.80	-42	17,165	-0.24%
2020/06/10	87	32.66	9	32.72	32.90	78	16,898	0.46%
2020/06/09	43	32.80	17	32.75	32.75	26	16,955	0.15%
2020/06/08	93	32.88	111	33.01	33.00	-18	16,831	-0.11%	大賣/
2020/06/05	20	31.85	44	31.81	31.95	-24	16,275	-0.15%
2020/06/04	54	31.50	8	31.38	31.40	46	16,016	0.29%
2020/06/03	23	31.30	20	31.46	31.60	3	15,811	0.02%
2020/06/02	44	30.92	20	30.96	31.10	24	15,566	0.15%
2020/06/01	27	30.54	52	30.63	30.95	-25	15,282	-0.16%
2020/05/29	42	30.19	18	30.44	30.10	24	14,964	0.16%
2020/05/28	49	30.75	8	30.86	30.50	41	14,601	0.28%
2020/05/27	23	31.01	6	30.80	30.80	17	14,289	0.12%
2020/05/26	23	31.25	3	31.30	31.10	20	14,077	0.14%
2020/05/25	38	31.03	42	31.00	31.10	-4	13,902	-0.03%
2020/05/22	40	31.71	60	31.83	31.60	-20	13,677	-0.15%
2020/05/21	132	31.93	49	31.92	32.30	83	13,382	0.62%	大買/
2020/05/20	47	30.48	19	30.38	30.30	28	12,664	0.22%
2020/05/19	60	31.02	7	31.22	31.05	53	12,050	0.44%
2020/05/18	95	32.86	21	32.04	32.00	74	11,427	0.65%
2020/05/15	3	35.67	10	35.55	35.55	-7	10,824	-0.06%
2020/05/14	14	36.57	13	36.16	36.10	1	10,801	0.01%
2020/05/13	2	36.35	8	36.52	36.60	-6	10,756	-0.06%
2020/05/12	10	36.66	1	36.80	36.20	9	10,793	0.08%
2020/05/11	23	36.80	32	36.92	36.45	-9	10,845	-0.08%
2020/05/08	2	36.05	4	36.46	36.35	-2	10,877	-0.02%
2020/05/07	25	36.41	97	36.54	36.35	-72	10,842	-0.66%
2020/05/06	28	35.98	6	36.27	35.95	22	10,798	0.20%
2020/05/05	11.2	35.35	11	35.57	35.95	0.2	10,911	0.00%
2020/05/04	55.2	35.18	2	35.23	35.20	53.2	10,893	0.49%
2020/04/30	5	36.03	17	36.11	36.00	-12	10,868	-0.11%
2020/04/29	4	35.84	2	35.70	35.75	2	10,992	0.02%
2020/04/28	59	36.27	1	36.25	35.80	58	11,119	0.52%
2020/04/27	14	35.68	9	35.90	36.10	5	11,323	0.04%
2020/04/24	0	0.00	14	34.22	35.20	-14	11,175	-0.13%
2020/04/23	25.2	34.44	12	34.40	34.30	13.2	11,166	0.12%
2020/04/22	3.2	33.63	6	33.59	34.35	-2.8	11,144	-0.03%
2020/04/21	26	34.05	5	33.94	34.00	21	11,148	0.19%
2020/04/20	42	35.35	10	35.69	35.35	32	10,982	0.29%
2020/04/17	47.1	36.83	36	37.19	35.60	11.1	10,875	0.10%
2020/04/16	33	35.86	148	35.69	36.35	-115	10,509	-1.09%	大賣/鉅額交易
2020/04/15	0	0.00	7	34.63	34.85	-7	10,192	-0.07%
2020/04/14	5	33.85	2	34.20	34.15	3	10,156	0.03%
2020/04/13	4	33.70	1	33.40	33.50	3	10,200	0.03%
2020/04/10	55	33.79	4	33.86	33.50	51	10,410	0.49%
2020/04/09	11	33.60	11	33.80	33.50	0	10,635	0.00%
2020/04/08	41	32.70	37	32.83	33.05	4	10,533	0.04%
2020/04/07	13	30.88	18	31.26	31.65	-5	10,277	-0.05%
2020/04/06	5	29.88	0	0.00	30.15	5	10,176	0.05%
2020/03/31	10	30.47	0	0.00	30.25	10	10,087	0.10%
2020/03/30	6	30.30	4	30.40	30.40	2	9,989	0.02%
2020/03/27	60.2	31.94	1	31.70	31.00	59.2	10,056	0.59%
2020/03/26	2	32.10	7	32.02	32.10	-5	9,983	-0.05%
2020/03/25	22	31.52	14	31.25	30.90	8	9,907	0.08%
2020/03/24	0	0.00	5	31.06	30.85	-5	9,732	-0.05%
2020/03/23	0	0.00	2	30.05	29.60	-2	9,692	-0.02%
2020/03/20	7	31.10	6	31.08	30.70	1	9,722	0.01%
2020/03/19	5	29.75	4	30.21	29.60	1	9,644	0.01%
2020/03/18	1	30.45	8	31.08	30.90	-7	9,705	-0.07%
2020/03/17	4	30.59	13	30.52	30.00	-9	9,597	-0.09%
2020/03/16	7	30.78	6	31.56	30.50	1	9,450	0.01%
2020/03/13	4	29.59	11	30.54	30.40	-7	9,297	-0.08%
2020/03/12	22	31.42	11	31.38	31.10	11	9,202	0.12%
2020/03/11	0	0.00	1	33.90	33.50	-1	9,137	-0.01%
2020/03/10	0	0.00	1	33.15	33.30	-1	9,178	-0.01%
2020/03/09	5	33.79	9	33.05	32.80	-4	9,168	-0.04%
2020/03/06	7	34.36	2	34.30	34.00	5	9,134	0.05%
2020/03/05	8	34.40	16	34.39	34.25	-8	9,111	-0.09%
2020/03/04	5	34.20	7	34.24	34.05	-2	9,176	-0.02%
2020/03/02	5	32.25	3	32.23	32.30	2	9,200	0.02%
2020/02/27	0	0.00	10	33.18	32.75	-10	9,201	-0.11%
2020/02/26	5	33.93	0	0.00	33.80	5	9,170	0.05%
2020/02/25	8	34.68	6	34.70	34.35	2	9,142	0.02%
2020/02/24	3	34.35	3	34.33	35.10	0	9,156	0.00%
2020/02/21	1	34.85	1	34.40	34.40	0	9,200	0.00%
2020/02/20	2	34.78	11	34.95	34.85	-9	9,557	-0.09%
2020/02/19	1	34.85	0	0.00	34.70	1	9,645	0.01%
2020/02/18	1	34.80	2	34.80	34.70	-1	9,675	-0.01%
2020/02/17	5	35.18	0	0.00	35.40	5	9,815	0.05%
2020/02/14	0	0.00	2	36.20	35.95	-2	9,969	-0.02%
2020/02/13	4	35.96	1	36.25	36.00	3	10,549	0.03%
2020/02/12	10	35.85	0	0.00	36.00	10	10,731	0.09%
2020/02/11	1	34.85	6	35.18	35.60	-5	10,648	-0.05%
2020/02/10	2	33.40	3	33.98	33.95	-1	10,529	-0.01%
2020/02/07	6	33.84	1	34.10	33.80	5	10,608	0.05%
2020/02/06	17	34.08	15	34.15	35.10	2	10,492	0.02%
2020/02/05	9	32.97	2	33.13	32.75	7	10,355	0.07%
2020/02/04	4	32.54	2	32.68	32.90	2	10,338	0.02%
2020/02/03	4	30.86	6	30.87	32.30	-2	10,360	-0.02%
2020/01/31	7	32.84	0	0.00	32.65	7	10,200	0.07%
2020/01/30	5	33.50	3	33.62	32.85	2	10,424	0.02%
2020/01/20	2	36.38	40	36.35	36.30	-38	10,590	-0.36%
2020/01/17	7	36.61	16	36.64	36.65	-9	10,547	-0.09%
2020/01/16	2	37.05	2	37.25	37.10	0	10,590	0.00%
2020/01/15	45	37.00	4	37.00	36.90	41	10,752	0.38%
2020/01/14	15	37.20	17	37.45	37.50	-2	10,769	-0.02%
2020/01/13	0	0.00	1	37.25	37.40	-1	10,786	-0.01%
2020/01/10	10	36.93	0	0.00	36.80	10	10,976	0.09%
2020/01/09	7	36.77	8	36.89	37.00	-1	11,227	-0.01%
2020/01/08	3	35.92	8	36.07	36.30	-5	11,400	-0.04%
2020/01/07	20	36.55	4.3	36.58	36.25	15.8	11,400	0.14%
2020/01/06	17	36.25	40	36.22	36.05	-23	11,460	-0.20%
2020/01/03	59	37.86	14	37.39	37.30	45	11,280	0.40%
2020/01/02	5	37.84	8	38.09	38.20	-3	11,030	-0.03%
2019/12/31	2	37.48	0	0.00	37.55	2	11,150	0.02%
2019/12/30	6	37.54	0	0.00	37.95	6	11,234	0.05%
2019/12/27	3	37.37	2	37.45	37.45	1	11,371	0.01%
2019/12/26	2	37.50	0	0.00	37.45	2	11,462	0.02%
2019/12/25	5	37.75	0	0.00	38.00	5	11,570	0.04%
2019/12/24	3	37.68	3	37.52	37.75	0	11,861	0.00%
2019/12/23	5	37.91	7	38.29	37.60	-2	12,333	-0.02%
2019/12/20	3	38.88	6	38.95	38.45	-3	12,502	-0.02%
2019/12/19	11	39.18	5	38.98	38.95	6	12,974	0.05%
2019/12/18	6	38.58	2	38.90	38.85	4	13,586	0.03%
2019/12/17	13	39.02	44.5	39.06	39.00	-31.5	13,771	-0.23%
2019/12/16	6	38.54	5	38.75	38.70	1	13,771	0.01%
2019/12/13	2	38.05	16	38.64	38.60	-14	13,836	-0.10%
2019/12/12	9	38.16	6	38.11	38.05	3	13,664	0.02%
2019/12/11	2	38.40	2	38.20	38.05	0	13,630	0.00%
2019/12/10	6.5	38.30	34	37.89	38.40	-27.5	13,640	-0.20%
2019/12/09	16.5	37.83	1	37.95	37.80	15.5	13,619	0.11%
2019/12/06	10	37.24	5	37.44	37.20	5	13,560	0.04%
2019/12/05	12	37.10	20	37.04	37.15	-8	13,575	-0.06%
2019/12/04	2.5	36.12	7	35.97	36.20	-4.5	13,806	-0.03%
2019/12/03	35	36.09	3	36.10	36.05	32	14,222	0.22%
2019/12/02	12	36.35	6	36.43	36.25	6	14,240	0.04%
2019/11/29	20	36.89	16	36.99	36.90	4	14,210	0.03%
2019/11/28	12	37.29	14	37.51	37.50	-2	14,317	-0.01%
2019/11/27	12.6	37.06	55	37.48	37.00	-42.4	14,441	-0.29%
2019/11/26	67	37.32	2	37.40	37.20	65	14,661	0.44%
2019/11/25	5	37.70	23	37.68	37.70	-18	14,768	-0.12%
2019/11/22	8.6	38.00	2	37.90	37.95	6.6	14,818	0.04%
2019/11/21	7	37.80	6	38.02	38.25	1	14,922	0.01%
2019/11/20	14	37.68	8	37.94	38.00	6	15,207	0.04%
2019/11/19	19	38.17	9	38.89	37.65	10	15,557	0.06%
2019/11/18	9	37.83	2	38.20	38.20	7	15,936	0.04%
2019/11/15	4	37.61	5	37.48	37.35	-1	16,062	-0.01%
2019/11/14	12	37.87	10	37.77	37.50	2	16,318	0.01%
2019/11/13	21	38.68	48	38.57	38.80	-27	16,865	-0.16%
2019/11/12	20	38.68	49	38.58	39.50	-29	17,485	-0.17%
2019/11/11	30	37.24	12	38.18	36.85	18	16,978	0.11%
2019/11/08	15	37.48	5	37.52	37.45	10	16,791	0.06%
2019/11/07	17	36.85	1	37.10	36.75	16	16,789	0.10%
2019/11/06	8	37.01	5	37.36	37.30	3	16,837	0.02%
2019/11/05	9	37.82	0	0.00	37.85	9	16,930	0.05%
2019/11/04	19	37.84	13	38.10	37.90	6	17,168	0.03%
2019/11/01	10	37.77	0	0.00	37.80	10	17,280	0.06%
2019/10/31	11	37.85	17	37.99	38.25	-6	17,397	-0.03%
2019/10/30	3	37.73	6	37.99	38.00	-3	17,576	-0.02%
2019/10/29	24	38.67	29	38.35	37.90	-5	17,646	-0.03%
2019/10/28	32	37.18	60	37.34	38.10	-28	17,391	-0.16%
2019/10/25	7	36.56	0	0.00	36.20	7	17,001	0.04%
2019/10/24	5	36.49	6	36.58	36.75	-1	16,973	-0.01%
2019/10/23	10	36.39	28	36.49	36.30	-18	17,048	-0.11%
2019/10/22	3	35.92	6	35.96	35.70	-3	16,958	-0.02%
2019/10/21	15	35.51	1	35.50	35.70	14	17,171	0.08%
2019/10/18	17	35.73	5	36.14	35.80	12	17,487	0.07%
2019/10/17	22	36.13	15	36.48	35.70	7	17,711	0.04%
2019/10/16	9	36.15	44	36.23	36.45	-35	17,690	-0.20%
2019/10/15	4	36.23	7	36.22	36.05	-3	17,822	-0.02%
2019/10/14	11	36.10	94	36.04	36.00	-83	17,904	-0.46%
2019/10/09	29	34.96	4	35.03	35.00	25	17,923	0.14%
2019/10/08	3	35.70	13	35.80	35.60	-10	18,266	-0.05%
2019/10/07	7	35.79	29	36.05	35.65	-22	18,426	-0.12%
2019/10/04	29	35.00	4	34.84	34.95	25	18,279	0.14%
2019/10/03	36	34.58	3	34.63	34.55	33	18,240	0.18%
2019/10/02	0	0.00	16	35.12	35.20	-16	18,176	-0.09%
2019/10/01	31	35.00	6	34.75	34.85	25	18,323	0.14%
2019/09/27	34	35.05	18	34.86	34.85	16	18,449	0.09%
2019/09/26	56	35.90	7	35.96	35.00	49	18,336	0.27%
2019/09/25	13	37.37	28	37.48	37.70	-15	17,903	-0.08%
2019/09/24	66	37.75	58	37.71	37.45	8	18,028	0.04%
2019/09/23	58	36.29	109	36.39	36.60	-51	17,593	-0.29%	大賣/
2019/09/20	2	34.95	27	34.78	35.00	-25	17,135	-0.15%
2019/09/19	3	34.15	4	34.25	34.25	-1	17,025	-0.01%
2019/09/18	15	33.92	10	33.95	34.05	5	17,030	0.03%
2019/09/17	23	33.83	0	0.00	33.65	23	16,922	0.14%
2019/09/16	13	34.47	1	34.30	34.40	12	16,873	0.07%
2019/09/12	1	34.80	3.5	34.72	34.85	-2.5	16,840	-0.01%
2019/09/11	1	34.05	10	34.10	34.10	-9	16,860	-0.05%
2019/09/10	18	34.18	0	0.00	34.00	18	16,857	0.11%
2019/09/09	3	35.05	6	34.79	34.70	-3	16,808	-0.02%
2019/09/06	13	34.90	23	34.93	34.95	-10	16,752	-0.06%
2019/09/05	40	35.04	12	35.18	34.60	28	16,516	0.17%
2019/09/04	6	34.35	3	34.27	34.35	3	16,059	0.02%
2019/09/03	16	34.42	0	0.00	34.40	16	15,964	0.10%
2019/09/02	10	34.71	3	35.06	34.80	7	15,938	0.04%
2019/08/30	13	34.67	24	34.69	34.15	-11	15,777	-0.07%
2019/08/29	12	34.56	9	34.66	34.50	3	15,681	0.02%
2019/08/28	3	34.12	8	34.29	34.20	-5	15,524	-0.03%
2019/08/27	4	34.00	1	33.85	33.40	3	15,357	0.02%
2019/08/26	4	33.41	116	33.46	33.40	-112	15,292	-0.73%	大賣/鉅額交易
2019/08/23	114	34.60	35	34.50	34.05	79	15,210	0.52%	大買/
2019/08/22	45	34.45	17	34.60	34.70	28	14,918	0.19%
2019/08/21	45	34.25	28.4	34.38	33.95	16.6	14,579	0.11%
2019/08/20	9	33.89	1	33.50	33.45	8	13,834	0.06%
2019/08/19	32.3	33.72	34	33.77	33.80	-1.8	13,679	-0.01%
2019/08/16	40	34.15	34	34.29	34.25	6	13,490	0.04%
2019/08/15	38	32.95	126	32.68	33.25	-88	12,755	-0.69%	大賣/
2019/08/14	29	31.39	5	31.48	31.10	24	12,074	0.20%
2019/08/13	5	31.88	1	32.00	31.55	4	12,232	0.03%
2019/08/12	0	0.00	5	32.17	32.15	-5	12,508	-0.04%
2019/08/08	4	31.80	1	32.00	31.70	3	12,573	0.02%
2019/08/07	26	31.90	21	32.05	31.75	5	12,670	0.04%
2019/08/06	2	31.13	19	31.39	32.10	-17	12,606	-0.13%
2019/08/05	21	31.20	3	31.00	30.90	18	12,379	0.15%
2019/08/02	13	31.55	14	31.53	31.25	-1	12,374	-0.01%
2019/08/01	18	33.05	6	33.12	32.90	12	12,266	0.10%
2019/07/30	1	32.55	7	32.15	32.45	-6	12,063	-0.05%
2019/07/29	7	32.31	8	32.21	32.00	-1	12,036	-0.01%
2019/07/26	5	32.55	15	32.49	32.50	-10	11,949	-0.08%
2019/07/25	2	32.45	8	32.43	32.45	-6	11,915	-0.05%
2019/07/24	2	32.08	2	32.20	32.05	0	11,787	0.00%
2019/07/23	29	32.11	20	31.80	32.40	9	11,819	0.08%
2019/07/22	8	31.92	33	32.01	32.30	-25	11,553	-0.22%
2019/07/19	9.4	30.92	5	31.30	30.45	4.4	11,202	0.04%
2019/07/18	18	30.76	2	30.45	30.30	16	10,856	0.15%
2019/07/17	12	32.28	29.2	32.04	32.55	-17.2	10,849	-0.16%
2019/07/16	12	31.39	2	31.35	31.40	10	10,901	0.09%
2019/07/15	10	31.46	2	31.50	31.50	8	10,763	0.07%
2019/07/12	10.5	30.98	23	30.74	31.10	-12.5	10,829	-0.12%
2019/07/11	32	29.78	4	29.78	30.00	28	10,898	0.26%
2019/07/10	1	29.45	3	29.30	29.40	-2	11,089	-0.02%
2019/07/09	0	0.00	50	29.40	29.20	-50	11,207	-0.45%
2019/07/08	19	29.60	138	29.23	29.25	-119	11,282	-1.05%	大賣/鉅額交易
2019/07/05	151	29.41	30	29.50	29.30	121	11,329	1.07%	大買/鉅額交易
2019/07/04	3	29.05	211	28.52	29.00	-208	11,401	-1.82%	大賣/鉅額交易
2019/07/03	10	28.43	11	28.17	28.00	-1	11,179	-0.01%
2019/07/02	5	28.85	5	29.10	28.95	0	11,186	0.00%
2019/07/01	103	28.15	14	28.93	29.00	89	11,252	0.79%	大買/
2019/06/28	150	26.89	0	0.00	26.80	150	11,069	1.36%	大買/鉅額交易
2019/06/27	1	27.00	11	26.65	26.80	-10	11,068	-0.09%
2019/06/26	9	25.98	10	26.48	26.15	-1	11,062	-0.01%
2019/06/25	4	26.94	4	27.15	26.30	0	10,916	0.00%
2019/06/24	11	26.51	8	26.42	26.60	3	10,779	0.03%
2019/06/21	5	26.21	2	25.95	26.00	3	10,780	0.03%
2019/06/20	2	26.30	4	26.30	26.30	-2	10,744	-0.02%
2019/06/19	5	26.29	12	26.26	26.25	-7	10,880	-0.06%
2019/06/18	5	25.51	8	25.69	25.70	-3	10,811	-0.03%
2019/06/17	3	25.00	1	25.10	24.95	2	10,866	0.02%
2019/06/14	7	25.47	7	25.92	25.20	0	11,105	0.00%
2019/06/13	15	25.64	0	0.00	25.50	15	11,657	0.13%
2019/06/12	2	26.40	1	26.60	26.30	1	11,704	0.01%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/06	3	25.88	4	26.21	26.00	-1	11,945	-0.01%
2019/06/05	6	25.90	1	26.25	25.80	5	11,945	0.04%
2019/06/04	13	26.58	10	27.00	26.00	3	11,902	0.03%
2019/06/03	0	0.00	4	26.51	26.90	-4	11,834	-0.03%
2019/05/31	0	0.00	8	26.11	26.30	-8	11,861	-0.07%
2019/05/30	1	25.60	0	0.00	25.70	1	11,933	0.01%
2019/05/29	3	25.10	4	24.76	25.60	-1	12,024	-0.01%
2019/05/28	2	25.05	3.4	25.68	24.60	-1.4	12,072	-0.01%
2019/05/24	2	25.40	3	25.90	25.40	-1	12,430	-0.01%
2019/05/23	14	25.40	15	25.42	25.40	-1	12,931	-0.01%
2019/05/22	12	26.83	0	0.00	26.55	12	13,168	0.09%
2019/05/21	28	26.24	8	26.21	26.40	20	13,306	0.15%
2019/05/20	15	26.33	12.6	25.81	27.00	2.4	13,144	0.02%
2019/05/17	41	27.80	15	28.44	26.65	26	12,865	0.20%
2019/05/16	12	29.90	3	29.92	29.40	9	12,515	0.07%
2019/05/15	30	29.78	42	29.68	29.85	-12	12,375	-0.10%
2019/05/14	43	27.91	37	28.26	28.55	6	12,167	0.05%
2019/05/13	8	28.39	11	28.45	28.40	-3	12,080	-0.02%
2019/05/10	8	29.00	13	29.52	28.80	-5	12,049	-0.04%
2019/05/09	5	29.03	7	29.09	29.00	-2	11,880	-0.02%
2019/05/08	0	0.00	1	29.45	29.45	-1	11,866	-0.01%
2019/05/07	4	29.39	6	29.52	29.25	-2	11,874	-0.02%
2019/05/06	2	28.50	4	28.70	28.95	-2	11,868	-0.02%
2019/05/02	3	28.27	0	0.00	28.45	3	12,127	0.02%
2019/04/30	9	28.61	0	0.00	28.60	9	12,469	0.07%
2019/04/26	0	0.00	4	28.35	28.50	-4	12,299	-0.03%
2019/04/25	0	0.00	3	28.60	28.50	-3	12,298	-0.02%
2019/04/24	11	28.67	6	28.65	28.70	5	12,336	0.04%
2019/04/23	55	28.87	26	28.68	28.55	29	12,265	0.24%
2019/04/22	17	29.56	20	29.71	30.10	-3	12,018	-0.02%
2019/04/19	3	28.57	6	28.40	28.30	-3	11,585	-0.03%
2019/04/18	3	28.40	13	28.62	28.50	-10	11,590	-0.09%
2019/04/17	8	28.60	4	28.78	28.55	4	11,317	0.04%
2019/04/16	23	29.21	6	29.53	29.10	17	10,815	0.16%
2019/04/15	5	28.31	2	28.50	28.55	3	10,448	0.03%
2019/04/12	3	27.75	6	28.27	28.35	-3	10,449	-0.03%
2019/04/11	9	28.13	7	28.16	28.25	2	10,381	0.02%
2019/04/10	2	28.18	52	28.43	27.95	-50	10,240	-0.49%
2019/04/09	0	0.00	4	27.89	27.75	-4	9,978	-0.04%
2019/04/08	7	27.61	9	27.66	27.75	-2	10,087	-0.02%
2019/04/03	7	27.51	5	27.72	27.50	2	9,968	0.02%
2019/04/02	2	27.20	6	27.16	27.05	-4	9,794	-0.04%
2019/04/01	0	0.00	9	26.54	26.70	-9	9,599	-0.09%
2019/03/29	0	26.15	67	26.12	26.25	-67	9,458	-0.71%
2019/03/28	13	25.54	2	25.50	25.50	11	9,434	0.12%
2019/03/27	0	0.00	2	25.85	25.90	-2	9,622	-0.02%
2019/03/26	2	25.70	4	25.96	25.70	-2	9,791	-0.02%
2019/03/25	3	25.42	9	25.61	25.70	-6	9,958	-0.06%
2019/03/22	12	25.42	0	0.00	25.35	12	10,090	0.12%
2019/03/21	1	26.15	4	26.05	26.05	-3	10,567	-0.03%
2019/03/20	3	26.05	0	0.00	26.10	3	11,000	0.03%
2019/03/19	8	26.32	3	26.13	26.00	5	11,331	0.04%
2019/03/18	19	26.16	98	26.21	26.70	-79	11,195	-0.71%
2019/03/15	27	23.87	12	24.53	24.55	15	10,723	0.14%
2019/03/14	32	24.55	1	24.45	24.40	31	10,862	0.29%
2019/03/13	8	24.75	4	24.95	24.95	4	10,759	0.04%
2019/03/12	2	25.00	1	24.85	24.65	1	10,759	0.01%
2019/03/11	1	24.50	2	24.63	24.50	-1	10,705	-0.01%
2019/03/08	8	24.58	0	0.00	24.60	8	10,717	0.07%
2019/03/07	6	24.91	0	0.00	24.70	6	10,739	0.06%
2019/03/06	3	25.40	0	0.00	25.15	3	10,681	0.03%
2019/03/05	2	25.75	3	25.57	25.40	-1	10,608	-0.01%
2019/03/04	7	24.94	7	25.68	25.85	0	10,499	0.00%
2019/02/27	3	25.38	0	0.00	25.25	3	10,375	0.03%
2019/02/26	3	25.70	3	26.13	26.10	0	10,256	0.00%
2019/02/25	16	25.86	1	26.00	25.60	15	10,126	0.15%
2019/02/22	54	25.99	87	25.34	25.75	-33	9,796	-0.34%
2019/02/21	13	24.40	61	24.52	24.80	-48	9,219	-0.52%
2019/02/20	1	23.60	5	23.68	23.70	-4	8,846	-0.05%
2019/02/18	17	23.00	0	0.00	22.95	17	8,798	0.19%
2019/02/15	5	22.95	0	0.00	22.90	5	8,825	0.06%
2019/02/14	0	0.00	2	23.35	23.35	-2	8,823	-0.02%
2019/02/13	3	23.35	0	0.00	23.35	3	8,825	0.03%
2019/02/12	2	23.45	4	23.65	23.40	-2	8,848	-0.02%
2019/02/11	13	23.00	8	23.17	22.90	5	8,847	0.06%
2019/01/30	5	23.35	0	0.00	23.30	5	8,924	0.06%
2019/01/29	1	23.00	0	0.00	23.30	1	8,889	0.01%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	45	23.24	41	23.36	23.40	4	8,727	0.05%
2019/01/24	3	23.57	15	23.57	23.55	-12	8,546	-0.14%
2019/01/23	22	23.76	8	23.79	23.90	14	8,461	0.17%
2019/01/22	9	23.16	22	23.24	23.05	-13	8,136	-0.16%
2019/01/21	4	22.05	0	0.00	22.00	4	7,820	0.05%
2019/01/18	5	22.10	15	22.26	22.10	-10	7,824	-0.13%
2019/01/17	6	22.04	9	22.09	22.05	-3	7,823	-0.04%
2019/01/16	20	21.90	7	21.90	21.80	13	7,769	0.17%
2019/01/14	8	21.65	7	21.64	21.40	1	7,619	0.01%
2019/01/11	0	0.00	1	21.70	21.55	-1	7,619	-0.01%
2019/01/10	8	21.60	0	0.00	21.55	8	7,594	0.11%
2019/01/09	1	21.80	2	21.80	21.80	-1	7,527	-0.01%
2019/01/08	0	0.00	11	21.80	21.80	-11	7,481	-0.15%
2019/01/07	4	21.64	2	21.75	21.60	2	7,469	0.03%
2019/01/04	17	21.65	8	21.30	21.35	9	7,406	0.12%
2019/01/03	2	22.83	23	22.44	22.40	-21	7,321	-0.29%
2019/01/02	1	23.10	3	23.12	23.05	-2	7,348	-0.03%
2018/12/28	1	22.85	2	23.10	23.25	-1	7,302	-0.01%
2018/12/27	6	23.70	8	23.14	22.70	-2	7,251	-0.03%
2018/12/26	61	23.87	8	23.76	23.50	53	7,093	0.75%
2018/12/25	6	23.39	51	23.80	23.85	-45	7,074	-0.64%
2018/12/24	41	23.40	1	23.50	23.65	40	7,003	0.57%
2018/12/22	0	0.00	5	23.65	23.50	-5	6,934	-0.07%
2018/12/21	61	23.50	53	23.51	23.60	8	6,875	0.12%
2018/12/20	3	23.08	6	23.35	23.30	-3	6,700	-0.04%
2018/12/19	35	22.42	9	22.82	23.00	26	6,497	0.40%
2018/12/18	8	21.91	7	22.18	22.30	1	6,318	0.02%
2018/12/17	6	21.83	15	21.92	22.20	-9	6,070	-0.15%
2018/12/14	66	22.59	70	22.54	21.50	-4	5,855	-0.07%
2018/12/13	25	22.47	15	22.94	23.05	10	5,186	0.19%
2018/12/12	24	21.26	19	21.15	21.60	5	4,676	0.11%
2018/12/11	15	21.30	15	21.32	21.90	0	4,210	0.00%
2018/12/10	21	21.59	6	21.37	21.50	15	4,088	0.37%
2018/12/07	3	21.25	16	21.57	21.95	-13	3,947	-0.33%
2018/12/06	2	20.63	0	0.00	20.80	2	3,704	0.05%
2018/12/05	3	20.93	0	0.00	21.05	3	3,775	0.08%
2018/12/04	3	21.28	0	0.00	20.85	3	3,853	0.08%
2018/12/03	0	0.00	2	21.43	21.50	-2	3,834	-0.05%
2018/11/29	12	20.89	0	0.00	20.75	12	3,725	0.32%
2018/11/28	3	20.60	1	20.60	20.80	2	3,714	0.05%
2018/11/26	1	20.80	0	0.00	20.95	1	3,737	0.03%
2018/11/20	1	20.60	0	0.00	20.70	1	3,782	0.03%
2018/11/16	0	0.00	45	20.70	20.80	-45	3,841	-1.17%
2018/11/15	0	0.00	11	20.33	20.70	-11	3,826	-0.29%
2018/11/14	0	0.00	2	19.83	20.05	-2	3,746	-0.05%
2018/11/12	1	19.00	0	0.00	19.05	1	3,851	0.03%
2018/11/09	52	19.40	2	18.95	19.00	50	3,983	1.26%
2018/11/07	0	0.00	53	19.12	19.50	-53	4,040	-1.31%
2018/11/06	2	18.00	0	0.00	17.85	2	4,037	0.05%
2018/11/05	40	18.10	1	18.15	18.05	39	4,264	0.91%
2018/11/02	0	0.00	1	18.30	18.25	-1	4,557	-0.02%
2018/10/31	2	17.95	0	0.00	18.05	2	4,566	0.04%
2018/10/30	0	0.00	1	17.70	17.75	-1	4,591	-0.02%
2018/10/29	2	17.40	0	0.00	17.80	2	4,650	0.04%
2018/10/26	5	18.00	0	0.00	18.05	5	4,587	0.11%
2018/10/25	2	18.10	0	0.00	18.20	2	4,545	0.04%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	3	18.92	18.90	-3	4,516	-0.07%
2018/10/22	2	18.80	0	0.00	18.80	2	4,585	0.04%
2018/10/19	1	18.90	0	0.00	18.95	1	4,636	0.02%
2018/10/18	4	19.21	0	0.00	19.25	4	4,599	0.09%
2018/10/17	0	0.00	1	19.60	19.20	-1	4,580	-0.02%
2018/10/12	2	18.85	0	0.00	19.00	2	4,625	0.04%
2018/10/11	6	18.73	3	18.73	19.05	3	4,654	0.06%
2018/10/09	5	19.79	0	0.00	19.65	5	4,572	0.11%
2018/10/08	8	20.60	0	0.00	20.70	8	4,486	0.18%
2018/10/05	0	0.00	1	20.80	20.75	-1	4,539	-0.02%
2018/10/04	0	0.00	8	21.05	20.90	-8	4,515	-0.18%
2018/10/03	1	21.05	10	21.00	21.05	-9	4,510	-0.20%
2018/10/01	4	20.50	1	20.60	20.50	3	4,428	0.07%
2018/09/26	15	20.67	0	0.00	20.30	15	4,430	0.34%
2018/09/18	1.2	20.50	0	0.00	20.50	1.2	4,498	0.03%
2018/09/14	1	20.75	2	20.85	20.75	-1	4,583	-0.02%
2018/09/13	1	20.10	0	0.00	20.55	1	4,568	0.02%
2018/09/12	3	19.90	0	0.00	19.95	3	4,574	0.07%
2018/09/11	2	19.83	0	0.00	19.95	2	4,555	0.04%
2018/09/10	5	19.88	0	0.00	19.95	5	4,478	0.11%
2018/09/05	1	21.35	8	21.45	21.35	-7	4,319	-0.16%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/29	0	0.00	2	22.00	22.00	-2	4,347	-0.05%
2018/08/28	3	22.05	0	0.00	22.00	3	4,364	0.07%
2018/08/27	0	0.00	3	21.75	21.95	-3	4,316	-0.07%
2018/08/24	5	21.42	0	0.00	21.35	5	4,301	0.12%
2018/08/23	4	21.39	1	21.40	21.40	3	4,383	0.07%
2018/08/22	1	21.80	1	21.70	21.80	0	4,414	0.00%
2018/08/21	0	0.00	2	21.15	21.20	-2	4,402	-0.05%
2018/08/20	4	21.05	0	0.00	21.10	4	4,374	0.09%
2018/08/17	0	0.00	3	21.55	21.50	-3	4,311	-0.07%
2018/08/16	7	21.55	1	21.50	21.60	6	4,264	0.14%
2018/08/15	5	22.21	4	22.28	22.15	1	4,119	0.02%
2018/08/14	5	22.42	1	22.40	22.40	4	4,053	0.10%
2018/08/13	10	22.41	10	22.37	22.80	0	3,968	0.00%
2018/08/10	31	23.09	23	23.15	23.05	8	3,898	0.21%
2018/08/09	55	24.57	41	24.57	24.20	14	3,707	0.38%
2018/08/07	2	26.05	0	0.00	26.10	2	3,414	0.06%
2018/08/06	0	0.00	1	26.10	26.05	-1	3,429	-0.03%
2018/08/03	4	26.01	0	0.00	26.15	4	3,408	0.12%
2018/08/02	3	26.30	0	0.00	26.25	3	3,362	0.09%
2018/07/30	1	26.45	0	0.00	26.45	1	3,539	0.03%
2018/07/27	12	26.70	0	0.00	26.65	12	3,549	0.34%
2018/07/26	3	27.03	2	27.10	27.25	1	3,492	0.03%
2018/07/25	0	0.00	1	26.90	26.75	-1	3,438	-0.03%
2018/07/24	2	26.50	2	26.45	26.70	0	3,467	0.00%
2018/07/23	3	26.55	1	26.60	26.65	2	3,502	0.06%
2018/07/20	1	26.35	0	0.00	26.75	1	3,636	0.03%
2018/07/19	7	26.29	1	26.45	26.20	6	3,713	0.16%
2018/07/18	5	26.27	0	0.00	26.30	5	3,732	0.13%
2018/07/16	3	27.83	1	27.90	27.70	2	3,654	0.05%
2018/07/13	2	27.60	0	0.00	27.70	2	3,625	0.06%
2018/07/11	2	27.48	0	0.00	27.40	2	3,658	0.05%
2018/07/03	2	27.53	0	0.00	27.50	2	3,731	0.05%
2018/06/28	0	0.00	2	27.60	27.65	-2	3,648	-0.05%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/26	5	27.70	0	28.00	27.70	5	3,702	0.13%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	2	28.55	2	28.50	28.55	0	3,897	0.00%
2018/06/19	3	28.63	0	0.00	28.75	3	3,900	0.08%
2018/06/15	2	28.55	0	0.00	28.55	2	3,927	0.05%
2018/06/14	0	0.00	1	28.70	28.60	-1	3,947	-0.03%
2018/06/13	4	28.61	0	0.00	28.50	4	4,121	0.10%
2018/06/08	0	0.00	2	29.08	29.00	-2	4,639	-0.04%
2018/06/07	1	29.15	1	29.15	29.10	0	4,680	0.00%
2018/06/06	5	28.70	2	28.83	28.75	3	4,769	0.06%
2018/06/05	2	28.75	1	28.50	28.50	1	4,814	0.02%
2018/06/04	0	0.00	1.3	28.63	28.65	-1.3	4,811	-0.03%
2018/06/01	0	0.00	2	28.30	28.30	-2	4,817	-0.04%
2018/05/31	10	28.59	4	28.55	28.10	6	4,816	0.12%
2018/05/30	3	28.05	0	0.00	28.15	3	4,776	0.06%
2018/05/29	0	0.00	1	28.55	28.55	-1	4,785	-0.02%
2018/05/25	0	0.00	1	28.40	28.30	-1	4,914	-0.02%
2018/05/21	0	0.00	1	28.10	28.15	-1	5,025	-0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	4	28.15	9	28.13	28.10	-5	4,997	-0.10%
2018/05/16	1	28.30	0	0.00	28.30	1	4,948	0.02%
2018/05/15	2	28.28	0	0.00	28.35	2	4,993	0.04%
2018/05/14	1	28.30	1	28.35	28.35	0	5,058	0.00%
2018/05/11	1	28.30	3	28.28	28.25	-2	5,078	-0.04%
2018/05/10	0	0.00	1	28.15	28.10	-1	5,060	-0.02%
2018/05/09	1	27.65	1	27.75	27.75	0	5,043	0.00%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	12	28.08	3	28.52	27.85	9	4,996	0.18%
2018/05/04	3	29.02	0	0.00	28.85	3	4,903	0.06%
2018/05/03	3	29.18	2	29.25	29.30	1	4,920	0.02%
2018/05/02	0	0.00	2	29.48	29.55	-2	4,955	-0.04%
2018/04/30	0	0.00	2	29.18	29.40	-2	5,016	-0.04%
2018/04/27	4	28.74	12	28.75	28.80	-8	5,017	-0.16%
2018/04/26	6	28.93	4	29.05	28.55	2	5,060	0.04%
2018/04/25	22	29.55	11	29.40	29.40	11	4,939	0.22%
2018/04/24	0	0.00	1	30.70	30.50	-1	4,883	-0.02%
2018/04/20	0	0.00	23	30.35	30.50	-23	4,840	-0.48%
2018/04/19	0	0.00	1	30.30	30.50	-1	4,883	-0.02%
2018/04/18	38	30.38	0	0.00	30.20	38	4,881	0.78%
2018/04/17	3	30.47	3	30.50	30.60	0	4,844	0.00%
2018/04/16	0	0.00	1	30.40	30.40	-1	4,799	-0.02%
2018/04/13	8	30.40	2	30.53	30.40	6	4,811	0.12%
2018/04/12	11	30.60	11	30.50	30.70	0	4,797	0.00%
2018/04/11	1	30.60	0	0.00	30.30	1	4,796	0.02%
2018/04/10	0	0.00	1	30.55	30.65	-1	4,827	-0.02%
2018/04/09	0	0.00	1	30.30	30.35	-1	4,892	-0.02%
2018/04/03	0	0.00	3.5	30.36	30.60	-3.5	4,960	-0.07%
2018/04/02	0	0.00	2	30.55	30.60	-2	5,011	-0.04%
2018/03/30	3	30.32	1	30.50	30.25	2	5,004	0.04%
2018/03/29	7.5	30.35	0	0.00	30.25	7.5	4,960	0.15%
2018/03/28	2	30.90	4	31.10	31.05	-2	4,863	-0.04%
2018/03/27	1	31.20	7	31.20	31.20	-6	4,778	-0.13%
2018/03/26	3	30.13	3	30.43	30.35	0	4,645	0.00%
2018/03/23	0	0.00	3	30.30	30.65	-3	4,667	-0.06%
2018/03/22	3	30.90	5	31.05	30.90	-2	4,607	-0.04%
2018/03/21	2	30.88	6	30.84	30.80	-4	4,578	-0.09%
2018/03/20	9	30.74	6	30.67	30.70	3	4,607	0.07%
2018/03/19	7	30.68	8	30.89	31.00	-1	4,544	-0.02%
2018/03/16	5	29.96	10	30.79	31.20	-5	4,347	-0.12%
2018/03/15	45	30.47	2	30.45	30.20	43	4,152	1.04%
2018/03/14	1	32.30	0	0.00	32.60	1	3,838	0.03%
2018/03/13	0	0.00	6	33.01	32.75	-6	3,838	-0.16%
2018/03/12	5	32.96	13	32.87	32.95	-8	3,913	-0.20%
2018/03/09	0	0.00	13	31.98	32.00	-13	3,870	-0.34%
2018/03/08	3	31.65	3	31.65	31.60	0	3,846	0.00%
2018/03/07	0	0.00	6	31.61	31.60	-6	3,816	-0.16%
2018/03/06	0	0.00	14	31.33	31.50	-14	3,851	-0.36%
2018/03/05	4	31.55	0	0.00	30.90	4	3,856	0.10%
2018/03/02	3	32.00	1	31.95	31.95	2	3,827	0.05%
2018/03/01	2	31.65	15	31.38	31.65	-13	3,782	-0.34%
2018/02/27	18	31.67	2	31.30	31.50	16	3,780	0.42%
2018/02/26	2	31.43	28	31.26	31.90	-26	3,662	-0.71%
2018/02/23	0	0.00	2	30.65	30.40	-2	3,544	-0.06%
2018/02/22	1	30.45	2	30.65	30.40	-1	3,589	-0.03%
2018/02/21	1	31.00	1	31.10	30.95	0	3,773	0.00%
2018/02/08	0	0.00	3	30.27	30.05	-3	3,860	-0.08%
2018/02/07	26	30.70	0	0.00	30.00	26	3,894	0.67%
2018/02/06	0	0.00	2	30.55	30.45	-2	3,866	-0.05%
2018/02/02	1	30.00	0	0.00	30.20	1	3,793	0.03%
2018/01/29	2	30.20	1	30.10	30.10	1	4,131	0.02%
2018/01/26	5	30.00	3	29.95	29.95	2	4,139	0.05%
2018/01/25	2	30.50	0	0.00	30.45	2	4,141	0.05%
2018/01/24	3	30.80	0	0.00	31.00	3	4,133	0.07%
2018/01/23	0	0.00	1	31.30	31.30	-1	4,135	-0.02%
2018/01/22	0	0.00	12	31.94	31.75	-12	4,150	-0.29%
2018/01/19	11	31.68	1	31.35	31.35	10	4,200	0.24%
2018/01/18	11	31.70	22	31.50	31.50	-11	4,300	-0.26%
2018/01/17	2	31.40	2	31.55	31.50	0	4,417	0.00%
2018/01/16	4	31.39	3	31.43	31.50	1	4,483	0.02%
2018/01/15	8	30.86	7	31.21	31.00	1	4,681	0.02%
2018/01/12	13	30.65	0	0.00	30.65	13	4,792	0.27%
2018/01/11	0	0.00	11	30.60	30.65	-11	4,843	-0.23%
2018/01/10	11	30.45	0	0.00	30.50	11	4,883	0.23%
2018/01/09	0	0.00	1	30.30	30.50	-1	4,906	-0.02%
2018/01/08	0	0.00	22	30.13	30.10	-22	4,918	-0.45%
2018/01/05	8	30.38	5	30.30	30.30	3	5,078	0.06%
2018/01/04	0	0.00	1	30.70	30.85	-1	5,084	-0.02%
2018/01/03	7	30.25	2	30.85	30.45	5	5,089	0.10%
2018/01/02	2	29.90	0	0.00	30.95	2	5,116	0.04%