京元電子 (2449)-新光-桃園券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	25.2	94.13	17.1	94.48	94.90	8.2	18,925	0.04%
2024/04/30	205.2	97.06	18	97.86	95.80	187.2	18,911	0.99%	大買/鉅額交易
2024/04/29	77.3	101.63	56.5	101.68	98.90	20.8	18,841	0.11%
2024/04/25	22.1	93.88	21	95.20	95.50	1.1	18,334	0.01%
2024/04/24	8.2	95.57	29.1	96.25	96.10	-20.9	18,466	-0.11%
2024/04/23	92.5	91.80	69.3	92.13	92.30	23.2	18,491	0.13%
2024/04/22	6.2	96.21	4	96.00	96.00	2.2	18,322	0.01%
2024/04/19	7.8	98.51	5	99.60	99.00	2.8	18,359	0.01%
2024/04/18	0.3	102.30	0	0.00	102.00	0.3	18,642	0.00%
2024/04/17	5	102.20	5	102.40	102.50	0	19,002	0.00%
2024/04/16	14	101.07	22	100.39	99.70	-8.1	18,977	-0.04%
2024/04/15	7.5	104.59	22	105.05	104.50	-14.5	18,757	-0.08%
2024/04/12	7	107.64	11.1	107.59	107.00	-4.1	18,752	-0.02%
2024/04/11	8.3	104.52	4.1	105.50	106.00	4.2	18,679	0.02%
2024/04/10	7.2	107.28	7.1	107.07	106.00	0.2	18,704	0.00%
2024/04/09	5.3	106.09	7	106.93	106.50	-1.7	18,632	-0.01%
2024/04/08	14.1	106.08	8	107.13	106.50	6.1	18,549	0.03%
2024/04/03	26.1	106.94	23.2	106.90	106.50	2.9	18,464	0.02%
2024/04/02	11.3	105.68	19.1	106.06	107.00	-7.8	18,465	-0.04%
2024/04/01	12.3	103.72	8.2	104.30	103.00	4.1	18,429	0.02%
2024/03/29	3	104.83	2	105.00	105.50	1	18,408	0.01%
2024/03/28	9	105.95	19.5	106.99	106.00	-10.5	18,439	-0.06%
2024/03/27	3	106.33	10	107.10	106.00	-7	18,424	-0.04%
2024/03/26	19.1	106.13	11.1	106.37	105.50	8	18,444	0.04%
2024/03/25	11.5	109.57	9.1	110.32	108.50	2.4	18,375	0.01%
2024/03/22	145.1	114.66	169.6	111.22	109.50	-24.5	18,301	-0.13%	大買/大賣/
2024/03/21	29.1	107.11	33	107.56	108.50	-3.9	17,838	-0.02%
2024/03/20	81.5	110.97	59	110.20	107.50	22.4	17,869	0.13%
2024/03/19	40.5	109.17	36	109.71	109.00	4.5	17,930	0.03%
2024/03/18	66	110.24	50	110.21	111.00	16	17,904	0.09%
2024/03/15	7	106.50	12.1	106.45	107.50	-5.1	17,491	-0.03%
2024/03/14	15.2	105.10	19.2	105.03	104.50	-4	17,355	-0.02%
2024/03/13	26.1	107.19	24	107.52	108.50	2.1	17,333	0.01%
2024/03/12	32.2	109.55	50	108.98	109.50	-17.8	17,126	-0.10%
2024/03/11	35	107.44	30.1	107.83	108.00	4.9	17,118	0.03%
2024/03/08	154.1	116.96	130.2	113.35	111.00	23.9	16,932	0.14%	大買/大賣/
2024/03/07	184	111.26	191.2	113.05	116.50	-7.2	15,908	-0.05%	大買/大賣/
2024/03/06	29.1	101.66	56	102.52	106.00	-26.9	15,100	-0.18%
2024/03/05	83.1	96.43	56.8	96.51	97.40	26.3	14,648	0.18%
2024/03/04	24	93.51	30.7	94.18	96.00	-6.7	14,373	-0.05%
2024/03/01	9.1	90.85	24	90.95	89.50	-15	14,081	-0.11%
2024/02/29	15.1	88.97	6	88.97	88.80	9.1	13,941	0.07%
2024/02/27	15	89.75	13	90.03	89.50	2	13,798	0.01%
2024/02/26	34.2	90.43	22.1	89.97	89.50	12.1	13,672	0.09%
2024/02/23	100.5	97.48	91.5	96.44	94.80	9	13,380	0.07%
2024/02/22	20.6	90.78	31.1	91.10	93.50	-10.5	12,613	-0.08%
2024/02/21	0	0.00	1	86.90	87.50	-1	12,220	-0.01%
2024/02/20	2	86.80	6	87.08	87.50	-4	12,236	-0.03%
2024/02/19	12	88.61	1.2	87.77	87.70	10.8	12,184	0.09%
2024/02/16	19.1	89.61	34	89.50	90.00	-15	12,467	-0.12%
2024/02/15	12.5	85.29	8	85.18	85.40	4.5	12,308	0.04%
2024/02/05	0.1	82.50	0	0.00	82.20	0.1	12,360	0.00%
2024/02/02	2	82.05	22	82.73	82.20	-20	12,331	-0.16%
2024/02/01	0	0.00	5	83.32	82.70	-5	12,397	-0.04%
2024/01/31	0	0.00	17.1	84.11	84.00	-17.1	12,471	-0.14%
2024/01/30	12	83.80	17.8	83.98	84.00	-5.8	12,544	-0.05%
2024/01/29	1	82.90	6.3	83.20	83.80	-5.3	12,818	-0.04%
2024/01/26	9	81.84	16	82.10	82.90	-7	12,935	-0.05%
2024/01/25	9	82.86	53	83.06	82.20	-44	12,996	-0.34%
2024/01/24	2.3	82.79	1	82.10	82.10	1.3	13,011	0.01%
2024/01/23	12	83.04	14.1	83.31	82.10	-2.1	13,118	-0.02%
2024/01/22	1.1	83.89	4.4	83.19	84.10	-3.3	13,105	-0.03%
2024/01/19	42	81.88	43	81.07	81.30	-1	13,040	-0.01%
2024/01/18	9	79.94	15.3	79.75	79.70	-6.3	13,054	-0.05%
2024/01/17	7	78.41	14.2	79.06	77.20	-7.2	12,876	-0.06%
2024/01/16	17.2	78.36	23.1	78.73	78.60	-5.9	12,943	-0.05%
2024/01/15	5.2	76.08	29.1	77.61	77.70	-23.9	13,031	-0.18%
2024/01/12	24.5	75.80	19	76.15	75.60	5.5	13,705	0.04%
2024/01/11	43.4	79.04	7	78.56	78.00	36.4	13,452	0.27%
2024/01/10	16	81.11	8	81.44	81.80	8	13,327	0.06%
2024/01/09	7	81.81	10	82.40	82.10	-3	13,594	-0.02%
2024/01/08	14.1	81.84	7	82.47	81.60	7.1	13,718	0.05%
2024/01/05	8	82.55	8	83.19	82.90	0	13,813	0.00%
2024/01/04	17	82.15	13	82.52	83.10	4	13,979	0.03%
2024/01/03	12.1	82.89	9	83.38	83.50	3.1	14,150	0.02%
2024/01/02	12	84.34	3	84.93	84.00	9	14,185	0.06%
2023/12/29	10	84.93	2.1	85.29	84.90	7.9	14,190	0.06%
2023/12/28	7	86.79	0.1	86.60	84.90	7	14,308	0.05%
2023/12/27	11	84.46	19	85.09	85.70	-8	14,290	-0.06%
2023/12/26	4	83.75	15	83.93	83.60	-11	14,317	-0.08%
2023/12/25	10.3	83.28	2	83.25	83.50	8.3	14,444	0.06%
2023/12/22	16.1	83.41	19	84.17	83.60	-3	14,493	-0.02%
2023/12/21	13.1	83.73	0	0.00	83.40	13.1	14,491	0.09%
2023/12/20	5	85.16	27	85.94	85.40	-22	14,549	-0.15%
2023/12/19	10.1	84.79	17	85.31	84.20	-6.9	14,821	-0.05%
2023/12/18	25.1	86.41	6	86.18	85.40	19.1	15,115	0.13%
2023/12/15	68.1	91.26	21.2	90.78	89.00	46.9	15,566	0.30%
2023/12/14	173.1	93.76	102	94.09	93.50	71.1	15,614	0.46%	大買/大賣/
2023/12/13	21.1	87.85	32.2	88.12	89.50	-11.1	15,275	-0.07%
2023/12/12	6.4	85.49	59.8	85.17	85.90	-53.4	15,422	-0.35%
2023/12/11	5	83.00	6	82.90	83.20	-1	15,458	-0.01%
2023/12/08	64	84.46	14	83.96	83.30	50	15,508	0.32%
2023/12/07	10.1	85.32	21	85.60	85.50	-10.9	15,469	-0.07%
2023/12/06	2.1	84.86	50	85.13	86.50	-47.9	15,536	-0.31%
2023/12/05	15	83.01	14	83.16	83.10	1	15,445	0.01%
2023/12/04	7	84.17	37.2	83.98	84.20	-30.2	15,595	-0.19%
2023/12/01	2	82.60	3	82.33	82.80	-1	15,713	-0.01%
2023/11/30	4	81.98	7	82.04	82.80	-3	15,863	-0.02%
2023/11/29	5	82.10	0	0.00	81.40	5	15,901	0.03%
2023/11/28	10	82.90	18	82.41	83.00	-8	15,941	-0.05%
2023/11/27	4.1	81.43	0	81.00	80.80	4.1	16,119	0.03%
2023/11/24	13	81.38	11	81.73	81.50	2	16,501	0.01%
2023/11/23	13	82.18	22	82.15	82.10	-9	16,815	-0.05%
2023/11/22	13.1	81.69	15	81.65	81.60	-1.9	17,409	-0.01%
2023/11/21	12	83.11	13	83.44	82.70	-1	18,374	-0.01%
2023/11/20	32	83.18	1.3	83.48	83.10	30.8	19,793	0.16%
2023/11/17	33.1	84.90	36	85.21	85.10	-2.9	21,120	-0.01%
2023/11/16	14	83.83	26	84.28	84.20	-12	21,866	-0.05%
2023/11/15	185	85.70	105	84.64	83.80	80	21,919	0.37%	大買/大賣/
2023/11/14	63.1	88.14	63.1	88.27	88.00	0	21,631	0.00%
2023/11/13	56	86.14	121.2	85.54	86.70	-65.2	21,514	-0.30%	大賣/
2023/11/10	40	82.28	3	82.27	81.90	37	21,272	0.17%
2023/11/09	15	83.32	22	83.55	83.80	-7	21,402	-0.03%
2023/11/08	57	83.06	67.1	83.37	83.30	-10.1	21,354	-0.05%
2023/11/07	25	82.58	7.3	82.69	82.70	17.7	21,273	0.08%
2023/11/06	52	82.67	80	82.82	83.40	-28	21,321	-0.13%
2023/11/03	70	80.41	55.2	80.41	80.70	14.8	21,127	0.07%
2023/11/02	53	78.73	66.3	79.11	79.70	-13.3	21,266	-0.06%
2023/11/01	42	76.10	40	76.12	76.40	2	21,543	0.01%
2023/10/31	29.1	78.72	7.5	77.21	76.30	21.6	21,610	0.10%
2023/10/30	11.1	78.41	44	79.12	79.50	-32.9	21,667	-0.15%
2023/10/27	52.1	78.24	21.1	77.93	77.40	31	21,895	0.14%
2023/10/26	30.3	79.77	50	79.23	79.60	-19.7	21,955	-0.09%
2023/10/25	40	82.99	36	82.68	82.00	4	21,828	0.02%
2023/10/24	49	83.93	26	83.93	83.10	23	21,873	0.11%
2023/10/23	96.3	85.11	174	83.68	82.70	-77.7	21,761	-0.36%	大賣/
2023/10/20	222.5	86.07	186.8	85.74	86.30	35.7	21,715	0.16%	大買/大賣/
2023/10/19	44.3	83.66	47.5	84.32	84.90	-3.2	21,159	-0.02%
2023/10/18	47.1	81.93	45	81.39	81.50	2.1	21,065	0.01%
2023/10/17	59	83.76	86	83.47	82.80	-27	20,917	-0.13%
2023/10/16	35.5	81.52	20	81.77	81.80	15.5	20,873	0.07%
2023/10/13	158.1	83.17	99.2	82.92	83.10	58.9	21,495	0.27%	大買/
2023/10/12	37	80.75	27	80.54	81.00	10	22,051	0.05%
2023/10/11	11	79.85	47	80.09	80.20	-36	22,115	-0.16%
2023/10/06	13	78.04	3	78.83	77.70	10	22,640	0.04%
2023/10/05	9	77.94	15	78.17	78.50	-6	23,044	-0.03%
2023/10/04	26	76.42	15	76.37	76.70	11	23,162	0.05%
2023/10/03	8	78.46	7.4	78.56	78.10	0.6	23,147	0.00%
2023/10/02	11	77.75	22	77.80	78.80	-11	23,387	-0.05%
2023/09/28	33.3	76.44	31	76.39	76.00	2.3	23,479	0.01%
2023/09/27	28.6	76.67	29	76.97	77.60	-0.5	23,476	0.00%
2023/09/26	3	77.93	9	78.01	77.10	-6	23,741	-0.03%
2023/09/25	21.5	78.01	19	77.97	77.60	2.5	23,932	0.01%
2023/09/22	191	76.57	206	76.41	77.50	-15	23,834	-0.06%	大買/大賣/
2023/09/21	117	74.02	126.1	74.06	74.60	-9.1	23,640	-0.04%	大買/大賣/
2023/09/20	144.7	79.70	189.1	81.41	76.80	-44.4	23,288	-0.19%	大買/大賣/
2023/09/19	163.1	81.49	52.5	81.01	81.00	110.6	22,863	0.48%	大買/鉅額交易
2023/09/18	29	79.73	22.2	79.78	79.60	6.8	22,663	0.03%
2023/09/15	27.2	80.20	57.2	80.21	80.90	-30	22,578	-0.13%
2023/09/14	47.2	77.88	38	77.87	78.00	9.2	22,160	0.04%
2023/09/13	39	76.89	22	76.99	76.80	17	21,988	0.08%
2023/09/12	21	77.97	24	78.10	78.10	-3	22,134	-0.01%
2023/09/11	40	77.16	20.1	77.64	76.90	19.9	22,150	0.09%
2023/09/08	24	78.16	26	78.39	79.00	-2	22,392	-0.01%
2023/09/07	48	79.55	41.1	79.29	78.90	6.9	22,961	0.03%
2023/09/06	10.3	78.68	41	79.32	79.80	-30.7	22,835	-0.13%
2023/09/05	48.4	77.25	56	77.79	78.20	-7.6	22,768	-0.03%
2023/09/04	22	76.79	62.1	76.11	77.90	-40.1	22,703	-0.18%
2023/09/01	32	76.15	29	76.60	75.80	3	22,643	0.01%
2023/08/31	19	76.31	23.6	76.93	76.80	-4.6	22,620	-0.02%
2023/08/30	28.1	77.54	28.5	77.52	77.20	-0.4	22,525	0.00%
2023/08/29	20	75.62	23.1	75.28	75.10	-3.1	22,336	-0.01%
2023/08/28	58.1	77.13	54	76.85	75.40	4	22,158	0.02%
2023/08/25	89	80.22	95	80.26	79.50	-6	21,702	-0.03%
2023/08/24	132	78.87	123.9	78.78	78.50	8.1	20,917	0.04%	大買/大賣/
2023/08/23	143.5	73.16	144.5	74.13	76.00	-1	19,945	0.00%	大買/大賣/
2023/08/22	107.6	67.67	104.4	67.70	69.10	3.1	19,126	0.02%	大買/大賣/
2023/08/21	52	63.52	57	64.09	64.30	-5	18,387	-0.03%
2023/08/18	74	63.63	10	62.80	62.00	64	18,314	0.35%
2023/08/17	35	64.30	33	64.73	64.90	2	18,163	0.01%
2023/08/16	3	64.40	13	64.78	65.00	-10	18,000	-0.06%
2023/08/15	9	63.99	20	62.91	63.80	-11	17,878	-0.06%
2023/08/14	33	61.41	40	61.62	61.50	-7	17,739	-0.04%
2023/08/11	30	62.14	52.5	62.08	62.10	-22.5	17,691	-0.13%
2023/08/10	76	62.02	25	62.39	61.10	51	17,648	0.29%
2023/08/09	4	64.10	5	64.72	64.50	-1	17,482	-0.01%
2023/08/08	11	64.92	17	64.18	65.30	-6	17,322	-0.03%
2023/08/07	79.5	63.95	125	63.73	64.70	-45.5	17,058	-0.27%	大賣/
2023/08/04	39	59.63	43.3	59.83	60.40	-4.3	16,655	-0.03%
2023/08/02	117	60.88	287	60.97	60.70	-170	16,548	-1.03%	大買/大賣/鉅額交易
2023/08/01	231	61.58	138.3	61.26	61.60	92.7	16,412	0.57%	大買/大賣/
2023/07/31	23	63.72	172	63.53	63.00	-149	16,060	-0.93%	大賣/鉅額交易
2023/07/28	21	63.21	30	63.38	64.00	-9	15,798	-0.06%
2023/07/27	41	62.50	50.5	62.48	62.50	-9.5	15,633	-0.06%
2023/07/26	146	62.51	72.1	62.79	62.30	73.9	15,534	0.48%	大買/
2023/07/25	146.8	63.88	35	63.93	63.00	111.8	15,476	0.72%	大買/鉅額交易
2023/07/24	181.2	65.30	134.5	65.19	64.80	46.7	15,306	0.31%	大買/大賣/
2023/07/21	132.6	63.87	107	64.08	64.70	25.6	15,096	0.17%	大買/大賣/
2023/07/20	58	63.04	46.1	63.32	63.40	11.9	15,003	0.08%
2023/07/19	108	64.49	132	64.60	63.90	-24	14,952	-0.16%	大買/大賣/
2023/07/18	143.1	65.37	130	65.07	63.60	13.1	14,739	0.09%	大買/大賣/
2023/07/17	80.2	64.21	59	64.77	65.80	21.2	13,989	0.15%
2023/07/14	17	59.96	20	59.21	60.10	-3	13,234	-0.02%
2023/07/13	117	61.37	95	61.42	60.30	22	13,086	0.17%	大買/
2023/07/12	22	61.23	50	61.99	62.20	-28	12,423	-0.23%
2023/07/11	2	59.50	4	59.50	59.40	-2	11,960	-0.02%
2023/07/10	8	59.35	1	59.30	59.20	7	11,789	0.06%
2023/07/07	12	59.95	18	59.83	59.50	-6	11,658	-0.05%
2023/07/06	45	59.67	43	59.23	59.50	2	11,377	0.02%
2023/07/05	42	60.26	19	60.17	60.00	23	11,170	0.21%
2023/07/04	36	61.59	23	61.41	61.30	13	10,970	0.12%
2023/07/03	30	59.38	33	58.99	59.40	-3	10,633	-0.03%
2023/06/30	0	0.00	2	56.35	57.00	-2	10,402	-0.02%
2023/06/29	1	56.10	3	57.23	56.40	-2	10,391	-0.02%
2023/06/28	2	57.20	6	56.87	57.10	-4	10,290	-0.04%
2023/06/27	12	57.28	9	57.34	57.00	3	10,221	0.03%
2023/06/26	6	57.25	8	56.76	57.50	-2	10,041	-0.02%
2023/06/21	3	55.77	4	55.60	55.90	-1	9,946	-0.01%
2023/06/20	4	55.70	1	56.20	55.80	3	9,959	0.03%
2023/06/19	1	56.00	143	56.10	56.00	-142	10,045	-1.41%	大賣/鉅額交易
2023/06/16	8	56.10	4	56.33	56.50	4	10,192	0.04%
2023/06/15	11	56.65	5	56.30	57.00	6	10,106	0.06%
2023/06/14	16	57.77	23	58.40	57.10	-7	10,192	-0.07%
2023/06/13	72	57.33	81	56.96	57.40	-9	9,971	-0.09%
2023/06/12	7	54.61	1	54.60	54.30	6	9,523	0.06%
2023/06/09	12	54.30	11	54.11	54.30	1	9,602	0.01%
2023/06/08	140	53.80	35.2	53.64	54.00	104.8	9,694	1.08%	大買/鉅額交易
2023/06/07	33	53.88	19	54.01	54.00	14	9,898	0.14%
2023/06/06	16	52.64	27	53.34	54.00	-11	10,154	-0.11%
2023/06/05	12	54.14	7	53.20	53.20	5	10,219	0.05%
2023/06/02	21	53.72	18.5	53.85	54.20	2.5	10,214	0.02%
2023/06/01	21.1	52.63	50	52.48	52.40	-28.9	10,221	-0.28%
2023/05/31	20.7	53.66	85.1	53.33	54.00	-64.4	10,527	-0.61%
2023/05/30	18	54.15	18	53.75	53.90	0	10,350	0.00%
2023/05/29	152	54.07	272.6	53.67	53.70	-120.6	10,133	-1.19%	大買/大賣/鉅額交易
2023/05/26	239.1	51.36	50.7	50.83	51.10	188.5	9,625	1.96%	大買/鉅額交易
2023/05/25	0	0.00	5	48.08	48.05	-5	9,130	-0.05%
2023/05/24	6	47.35	0.5	47.21	47.50	5.5	9,076	0.06%
2023/05/22	8	46.74	0.2	46.82	46.80	7.8	9,023	0.09%
2023/05/19	23	46.79	0	0.00	46.80	23	9,029	0.25%
2023/05/18	2.1	46.90	16	46.92	46.85	-14	9,064	-0.15%
2023/05/17	1.1	46.43	16.2	46.22	46.50	-15.1	9,120	-0.17%
2023/05/16	0	0.00	0.1	45.95	45.75	-0.1	9,111	0.00%
2023/05/15	2	45.50	2	45.65	45.70	0	9,103	0.00%
2023/05/12	0	0.00	0.1	45.75	45.65	-0.1	9,124	0.00%
2023/05/11	0	0.00	2	45.80	45.50	-2	9,170	-0.02%
2023/05/09	2	45.53	0	0.00	45.30	2	9,144	0.02%
2023/05/08	31	45.97	8	46.30	45.80	23	9,093	0.25%
2023/05/05	0	0.00	1	46.85	46.75	-1	9,065	-0.01%
2023/05/04	3	46.80	16	46.79	46.80	-13	9,252	-0.14%
2023/05/03	1	46.45	0	0.00	46.40	1	9,288	0.01%
2023/05/02	0	0.00	2	46.60	46.50	-2	9,317	-0.02%
2023/04/28	1	46.80	0	0.00	47.00	1	9,355	0.01%
2023/04/27	17	45.70	27	45.71	46.20	-10	9,239	-0.11%
2023/04/26	22	45.30	28	44.97	45.30	-6	9,119	-0.07%
2023/04/25	20	45.61	61	45.21	45.00	-41	9,014	-0.45%
2023/04/24	51	46.14	62	46.12	46.20	-11	8,867	-0.12%
2023/04/21	42	46.06	55	46.26	46.00	-13	8,746	-0.15%
2023/04/20	47	46.05	41	46.21	46.00	6	8,642	0.07%
2023/04/19	4	46.15	27	46.24	46.15	-23	8,586	-0.27%
2023/04/18	29	46.23	24	46.17	46.00	5	8,503	0.06%
2023/04/17	28.1	46.52	25	46.73	46.65	3.1	8,340	0.04%
2023/04/14	10.2	47.53	2	47.53	47.55	8.2	8,111	0.10%
2023/04/13	16	48.24	0	0.00	47.80	16	8,039	0.20%
2023/04/12	1	48.60	10	48.70	48.60	-9	7,993	-0.11%
2023/04/11	0	0.00	29	48.60	48.60	-29	7,987	-0.36%
2023/04/10	23	47.95	22	48.24	48.20	1	7,934	0.01%
2023/04/07	41	48.49	41	48.75	48.40	0	7,887	0.00%
2023/04/06	1	48.05	10	48.75	48.80	-9	7,846	-0.11%
2023/03/31	0	0.00	0	48.69	48.50	0	7,815	0.00%
2023/03/30	2	48.75	44	48.54	48.70	-42	7,833	-0.54%
2023/03/29	24	47.96	0.5	48.05	47.70	23.5	7,854	0.30%
2023/03/28	30	48.29	12.7	48.55	48.50	17.3	7,922	0.22%
2023/03/27	23.3	48.60	26.6	48.73	48.90	-3.3	8,028	-0.04%
2023/03/24	53	49.43	0	0.00	49.20	53	8,079	0.66%
2023/03/23	42	49.28	45	49.40	49.80	-3	8,046	-0.04%
2023/03/22	38	49.16	17	48.98	48.95	21	7,921	0.27%
2023/03/21	50.5	49.24	30	49.50	49.55	20.5	7,808	0.26%
2023/03/20	6.6	49.82	20	49.74	49.55	-13.4	7,610	-0.18%
2023/03/17	24	49.14	32	49.08	49.30	-8	7,410	-0.11%
2023/03/16	43	48.38	31	48.45	48.35	12	7,171	0.17%
2023/03/15	12.4	48.82	10	48.77	48.85	2.4	7,037	0.03%
2023/03/14	30.4	47.79	29	47.69	47.65	1.4	6,858	0.02%
2023/03/13	20.3	46.77	31	46.75	47.75	-10.8	6,668	-0.16%
2023/03/10	13	47.65	10	47.33	46.95	3	6,453	0.05%
2023/03/09	37	48.72	43	48.44	48.90	-6	6,149	-0.10%
2023/03/08	12	47.01	5.3	47.11	47.45	6.7	5,771	0.12%
2023/03/07	8.1	45.93	3	46.27	46.75	5.1	5,559	0.09%
2023/03/06	5.1	46.08	31	45.98	46.15	-25.9	5,396	-0.48%
2023/03/03	234	44.89	273	45.07	45.20	-39	5,146	-0.76%	大買/大賣/
2023/03/02	5.2	42.45	0	0.00	42.45	5.2	4,671	0.11%
2023/03/01	5.2	42.25	3	42.12	42.40	2.2	4,643	0.05%
2023/02/24	0.2	41.89	4	41.83	41.85	-3.8	4,625	-0.08%
2023/02/23	2.2	41.53	8	41.45	41.50	-5.8	4,586	-0.13%
2023/02/22	3	40.27	0	0.00	40.55	3	4,531	0.07%
2023/02/21	3	40.57	25	40.66	40.75	-22	4,560	-0.48%
2023/02/20	6	40.55	26	40.47	40.60	-20	4,665	-0.43%
2023/02/17	3	40.45	2	40.35	40.45	1	4,728	0.02%
2023/02/16	21.1	40.95	23.3	40.90	40.80	-2.1	4,819	-0.04%
2023/02/15	4	40.70	19.2	40.51	40.90	-15.2	4,838	-0.31%
2023/02/14	14	40.23	1	40.50	40.20	13	4,785	0.27%
2023/02/13	0	0.00	1	40.10	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	1	40.05	39.90	-1	4,933	-0.02%
2023/02/09	50.1	40.20	0	0.00	40.05	50.1	4,944	1.01%
2023/02/08	27	40.16	27	40.26	40.15	0	4,924	0.00%
2023/02/07	25	40.00	31	39.79	40.10	-6	4,906	-0.12%
2023/02/06	37	39.76	36	39.82	39.80	1	4,887	0.02%
2023/02/03	5	40.25	109	40.14	40.25	-104	4,884	-2.13%	大賣/鉅額交易
2023/02/02	102.1	40.00	12	39.68	39.60	90.1	4,861	1.85%	大買/
2023/02/01	26	38.77	8	38.54	38.75	18	4,697	0.38%
2023/01/31	2	38.10	4	38.10	38.30	-2	4,729	-0.04%
2023/01/30	1	37.70	14	37.62	37.95	-13	4,709	-0.28%
2023/01/17	1	37.35	1	37.20	37.15	0	4,612	0.00%
2023/01/16	0	0.00	2	37.15	37.20	-2	4,617	-0.04%
2023/01/13	5	36.95	0	0.00	37.15	5	4,653	0.11%
2023/01/12	0	37.25	2	37.15	37.10	-2	4,774	-0.04%
2023/01/11	5	37.35	0	0.00	37.40	5	4,821	0.10%
2023/01/10	2	37.35	0	0.00	37.40	2	4,888	0.04%
2023/01/09	0	0.00	16	37.26	37.45	-16	4,950	-0.32%
2023/01/06	0	0.00	15	36.55	36.65	-15	5,008	-0.30%
2023/01/03	21	36.55	0	0.00	36.60	21	5,271	0.40%
2022/12/29	0	0.00	20	35.45	35.95	-20	5,427	-0.37%
2022/12/28	0	0.00	1.9	35.99	36.10	-1.9	5,527	-0.03%
2022/12/26	10	36.40	0	0.00	36.40	10	5,674	0.18%
2022/12/23	24	36.50	2	36.20	36.40	22	5,789	0.38%
2022/12/22	1	36.65	13	36.76	37.05	-12	5,841	-0.21%
2022/12/21	0	0.00	2	36.88	36.50	-2	5,838	-0.03%
2022/12/20	0	0.00	3.1	36.72	36.65	-3.1	5,821	-0.05%
2022/12/19	1	37.20	13	37.11	37.50	-12	5,874	-0.20%
2022/12/16	0	0.00	15	36.37	37.15	-15	5,825	-0.26%
2022/12/15	0	0.00	6	36.77	36.85	-6	5,775	-0.10%
2022/12/14	0	0.00	6.4	36.41	36.45	-6.4	5,873	-0.11%
2022/12/13	1	36.15	2	36.08	36.10	-1	5,964	-0.02%
2022/12/12	11	35.86	1	35.80	35.95	10	6,045	0.17%
2022/12/09	0	0.00	2	35.15	35.60	-2	6,252	-0.03%
2022/12/08	22	35.18	4	35.20	35.10	18	6,287	0.29%
2022/12/07	1	35.10	0	0.00	35.10	1	6,322	0.02%
2022/12/06	5	36.02	0	0.00	35.75	5	6,284	0.08%
2022/12/05	1	36.40	1	36.25	36.20	0	6,256	0.00%
2022/12/02	27.1	36.45	6.1	36.47	36.40	21	6,261	0.33%
2022/12/01	3	36.13	8	36.20	36.20	-5	6,273	-0.08%
2022/11/30	1	35.45	0	0.00	35.55	1	6,324	0.02%
2022/11/29	1	34.95	0	0.00	35.25	1	6,362	0.02%
2022/11/28	1	35.15	1.1	34.91	35.05	-0.1	6,434	0.00%
2022/11/24	3	35.25	0	0.00	35.45	3	6,502	0.05%
2022/11/23	0	35.45	0	35.45	35.25	0	6,578	0.00%
2022/11/22	0	35.30	2	35.30	35.20	-2	6,599	-0.03%
2022/11/21	0	0.00	2	35.90	35.55	-2	6,575	-0.03%
2022/11/18	0	0.00	5.1	35.85	35.95	-5.1	6,581	-0.08%
2022/11/17	0.3	35.77	0	0.00	35.70	0.3	6,541	0.00%
2022/11/16	0	0.00	10	35.65	35.90	-10	6,553	-0.15%
2022/11/15	4.4	35.45	1	35.40	35.45	3.4	6,497	0.05%
2022/11/14	2	34.90	1	35.05	35.00	1	6,481	0.02%
2022/11/11	1	34.55	1	34.40	34.45	0	6,433	0.00%
2022/11/10	2	33.68	2	33.60	33.95	0	6,385	0.00%
2022/11/09	0	0.00	5	33.74	33.85	-5	6,445	-0.08%
2022/11/08	5.1	33.47	9	33.25	33.20	-3.9	6,452	-0.06%
2022/11/07	9.1	33.59	3	33.50	33.50	6.1	6,468	0.09%
2022/11/04	0	0.00	1	33.15	33.20	-1	6,532	-0.02%
2022/11/03	4	33.05	6	33.13	33.10	-2	6,646	-0.03%
2022/11/02	1	33.15	4	33.20	33.15	-3	6,894	-0.04%
2022/11/01	0	0.00	3	32.75	32.90	-3	7,026	-0.04%
2022/10/31	1	32.60	1	32.70	32.70	0	7,046	0.00%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	1.6	32.58	0.8	32.50	32.85	0.8	7,087	0.01%
2022/10/26	0.1	31.90	0	0.00	31.85	0.1	7,065	0.00%
2022/10/25	1.2	31.80	2	31.60	31.50	-0.8	7,057	-0.01%
2022/10/24	0.2	32.20	0	0.00	32.00	0.2	7,097	0.00%
2022/10/21	0.1	31.90	7	31.65	31.65	-6.9	7,129	-0.10%
2022/10/20	1	30.75	6	30.90	32.30	-5	7,157	-0.07%
2022/10/19	1	31.45	0	0.00	31.00	1	7,083	0.01%
2022/10/18	1	31.45	17	31.41	31.50	-16	7,060	-0.23%
2022/10/17	24	30.59	0	0.00	30.90	24	7,115	0.34%
2022/10/14	0.1	30.91	13	30.64	31.15	-12.9	7,343	-0.18%
2022/10/13	0.4	30.10	1	30.35	29.70	-0.6	7,549	-0.01%
2022/10/12	1	30.15	0	0.00	30.20	1	7,696	0.01%
2022/10/11	5.1	30.50	0	0.00	30.30	5.1	7,766	0.07%
2022/10/07	1	31.60	3	31.45	31.50	-2	7,751	-0.03%
2022/10/06	12.4	31.53	0	0.00	31.50	12.4	7,823	0.16%
2022/10/05	1.6	32.33	5	32.30	32.15	-3.4	7,841	-0.04%
2022/10/04	0	0.00	21	31.39	31.30	-21	7,833	-0.27%
2022/10/03	3	30.45	0	30.30	30.55	3	7,941	0.04%
2022/09/30	3.5	30.60	27	30.41	30.80	-23.5	7,980	-0.29%
2022/09/29	1	30.90	5	31.37	31.20	-4	8,007	-0.05%
2022/09/28	2.2	31.31	2	31.30	31.10	0.2	8,074	0.00%
2022/09/27	8.1	31.72	0	0.00	31.80	8.1	8,040	0.10%
2022/09/26	12.5	32.35	14	32.46	31.80	-1.5	8,076	-0.02%
2022/09/23	15.1	34.15	0	0.00	33.95	15.1	7,965	0.19%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	8	34.82	0	0.00	34.75	8	7,912	0.10%
2022/09/20	2.3	34.83	0	35.10	34.95	2.3	7,799	0.03%
2022/09/19	5	35.19	2.2	35.20	35.20	2.8	7,699	0.04%
2022/09/16	33.7	34.77	0	0.00	35.45	33.7	7,683	0.44%
2022/09/15	0	0.00	1.2	35.68	35.45	-1.2	7,573	-0.02%
2022/09/14	6.1	35.58	0	0.00	35.60	6.1	7,649	0.08%
2022/09/13	3.2	36.15	0	0.00	36.20	3.2	7,686	0.04%
2022/09/12	1	36.30	0	0.00	36.15	1	7,749	0.01%
2022/09/08	0	0.00	1	35.45	36.00	-1	7,818	-0.01%
2022/09/07	8.1	35.14	0.1	35.40	35.40	8	7,840	0.10%
2022/09/06	13.2	35.82	0	0.00	35.75	13.2	7,859	0.17%
2022/09/05	1	36.20	2	36.38	36.20	-1	7,856	-0.01%
2022/09/02	3.2	36.40	0	0.00	36.40	3.2	7,897	0.04%
2022/09/01	2.1	36.85	1.1	36.86	36.80	1	7,833	0.01%
2022/08/31	0	0.00	5	37.35	37.35	-5	7,789	-0.06%
2022/08/30	4	37.09	1	37.00	37.05	3	7,831	0.04%
2022/08/29	3	37.22	1	37.25	37.25	2	7,793	0.03%
2022/08/26	1	37.95	1	37.95	37.85	0	7,830	0.00%
2022/08/25	2	37.63	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.65	1	37.80	37.55	0	7,832	0.00%
2022/08/23	4.1	37.65	0	0.00	37.60	4.1	7,886	0.05%
2022/08/22	1	38.10	0	0.00	38.20	1	7,937	0.01%
2022/08/19	1	38.20	1	38.05	38.20	0	7,942	0.00%
2022/08/18	3	37.58	1	37.80	37.45	2	7,931	0.03%
2022/08/17	3	37.77	0	0.00	37.75	3	7,956	0.04%
2022/08/15	2.1	38.08	1	38.00	38.00	1.1	7,870	0.01%
2022/08/12	3	37.65	5	37.60	37.70	-2	7,844	-0.03%
2022/08/11	0	0.00	5	37.21	37.20	-5	7,930	-0.06%
2022/08/10	15	36.92	7	36.98	36.65	8	7,926	0.10%
2022/08/09	49.1	37.31	22.5	37.48	37.25	26.6	7,859	0.34%
2022/08/08	27	38.70	2	38.73	38.70	25	7,656	0.33%
2022/08/05	42	39.76	4	39.95	40.00	38	7,564	0.50%
2022/08/04	2	39.55	6	39.53	39.60	-4	7,623	-0.05%
2022/08/03	0	0.00	2	39.25	39.45	-2	7,664	-0.03%
2022/08/02	1.5	38.65	11	38.74	39.05	-9.5	7,768	-0.12%
2022/08/01	2	38.88	1	39.05	39.15	1	8,114	0.01%
2022/07/29	8	38.89	6	39.15	39.25	2	8,190	0.02%
2022/07/28	3	39.00	2	39.13	39.10	1	8,200	0.01%
2022/07/27	0	0.00	3.1	38.03	38.75	-3.1	8,177	-0.04%
2022/07/26	4	38.10	0	0.00	37.90	4	8,113	0.05%
2022/07/25	1	38.70	1	38.45	38.50	0	8,077	0.00%
2022/07/22	13.1	38.58	6	38.57	38.70	7.1	8,068	0.09%
2022/07/21	16.5	37.92	6	38.05	38.25	10.5	7,973	0.13%
2022/07/20	21	40.65	20	40.79	40.60	1	7,694	0.01%
2022/07/19	5.1	39.52	11	39.39	39.85	-5.9	7,433	-0.08%
2022/07/18	1.1	38.66	8	38.96	39.00	-6.9	7,236	-0.09%
2022/07/15	2.3	37.91	5	37.79	38.00	-2.7	7,105	-0.04%
2022/07/14	2	36.78	1	37.20	37.25	1	7,012	0.01%
2022/07/13	7	36.15	1	36.45	36.40	6	6,896	0.09%
2022/07/12	1	36.55	0	0.00	36.10	1	6,742	0.01%
2022/07/11	12	37.97	3	38.67	37.60	9	6,654	0.14%
2022/07/08	1	37.60	0	0.00	37.60	1	6,479	0.02%
2022/07/07	0	0.00	2	36.05	36.90	-2	6,393	-0.03%
2022/07/06	19.6	36.76	0	0.00	35.90	19.6	6,321	0.31%
2022/07/05	10	37.47	1	37.20	37.80	9	6,245	0.14%
2022/07/04	10	38.14	14	37.54	37.30	-4	6,246	-0.06%
2022/07/01	2	39.70	1	38.80	39.85	1	6,183	0.02%
2022/06/30	8	39.88	1	39.70	40.00	7	6,221	0.11%
2022/06/28	2	41.43	0	0.00	41.40	2	6,072	0.03%
2022/06/27	1	41.95	2	42.23	41.95	-1	6,066	-0.02%
2022/06/24	8	41.86	5	41.91	41.55	3	6,058	0.05%
2022/06/23	0	0.00	5	42.50	42.00	-5	5,984	-0.08%
2022/06/22	1	42.90	1	44.35	42.90	0	5,944	0.00%
2022/06/21	0	0.00	7	44.73	44.80	-7	5,880	-0.12%
2022/06/20	5	44.10	2	43.85	43.65	3	5,863	0.05%
2022/06/17	0.1	44.85	4.2	44.96	45.10	-4.1	5,805	-0.07%
2022/06/16	1.3	46.19	7	46.04	45.60	-5.7	5,731	-0.10%
2022/06/15	3	46.22	5	45.79	45.70	-2	5,678	-0.04%
2022/06/14	5	45.52	7	45.99	46.45	-2	5,638	-0.04%
2022/06/13	1	45.95	1.2	45.72	45.75	-0.2	5,585	0.00%
2022/06/10	1	46.05	0	0.00	46.10	1	5,513	0.02%
2022/06/09	1	45.85	1	46.15	46.10	0	5,542	0.00%
2022/06/08	2	45.88	4	46.06	46.10	-2	5,564	-0.04%
2022/06/07	1.2	45.83	2	45.85	45.85	-0.8	5,540	-0.02%
2022/06/06	1.1	45.86	2	46.05	45.75	-0.9	5,547	-0.02%
2022/06/02	0	0.00	2	45.30	45.50	-2	5,617	-0.04%
2022/06/01	1	45.60	3	45.68	45.80	-2	5,716	-0.03%
2022/05/31	9.2	45.70	4	45.39	45.85	5.2	5,703	0.09%
2022/05/30	3.5	45.24	2	45.08	45.30	1.5	5,623	0.03%
2022/05/27	0.3	44.02	0	0.00	44.30	0.3	5,510	0.00%
2022/05/26	3.1	44.08	0	0.00	43.75	3.1	5,481	0.06%
2022/05/25	0	0.00	2	44.45	44.30	-2	5,490	-0.04%
2022/05/24	1	44.15	5	44.23	44.30	-4	5,477	-0.07%
2022/05/23	7.2	43.83	11	44.29	44.10	-3.8	5,464	-0.07%
2022/05/20	5.1	44.31	25	44.22	44.20	-19.9	5,485	-0.36%
2022/05/19	3	44.12	7.2	44.28	44.60	-4.2	5,437	-0.08%
2022/05/18	10.1	44.12	9	43.96	43.90	1.1	5,257	0.02%
2022/05/17	0	0.00	1	43.80	43.75	-1	5,250	-0.02%
2022/05/16	1	43.00	6	43.15	43.10	-5	5,274	-0.09%
2022/05/13	6.1	42.55	6	42.85	42.85	0.1	5,329	0.00%
2022/05/12	8.2	42.58	5	42.30	42.30	3.2	5,374	0.06%
2022/05/11	7.1	42.94	1	43.25	42.95	6.1	5,321	0.11%
2022/05/10	6	42.47	4	42.68	43.50	2	5,294	0.04%
2022/05/09	52.4	43.30	36	43.19	42.90	16.4	5,261	0.31%
2022/05/06	1.5	41.94	58	41.35	41.95	-56.5	5,033	-1.12%
2022/05/05	57.3	41.12	5	40.98	41.45	52.3	5,087	1.03%
2022/04/29	7.3	40.81	0	0.00	40.45	7.3	5,298	0.14%
2022/04/28	2	40.35	1	40.85	40.75	1	5,426	0.02%
2022/04/27	0.1	40.35	0	0.00	40.00	0.1	5,568	0.00%
2022/04/26	1.1	40.16	2	40.10	40.05	-1	5,716	-0.02%
2022/04/25	0	40.45	0	0.00	40.15	0	6,094	0.00%
2022/04/22	1.1	40.95	0	0.00	40.95	1.1	6,438	0.02%
2022/04/21	1	41.30	3	41.12	41.05	-2	6,726	-0.03%
2022/04/20	2	41.15	1	41.10	41.20	1	7,050	0.01%
2022/04/19	2	41.20	0	0.00	41.25	2	7,090	0.03%
2022/04/18	1	40.81	0	0.00	40.80	1	7,145	0.01%
2022/04/15	0	40.99	0	0.00	40.80	0	7,203	0.00%
2022/04/14	1	41.20	5	41.30	41.30	-4	7,439	-0.05%
2022/04/13	1	41.20	19	41.03	41.35	-18	7,489	-0.24%
2022/04/12	2	40.35	1	40.45	40.80	1	7,539	0.01%
2022/04/11	5	40.82	5	40.98	40.60	0	7,536	0.00%
2022/04/08	2	41.08	0	0.00	41.00	2	7,539	0.03%
2022/04/07	4	40.70	5.5	40.83	40.40	-1.5	7,544	-0.02%
2022/04/06	9	41.14	4.5	41.12	41.00	4.5	7,518	0.06%
2022/04/01	1.5	42.23	0.3	42.35	42.20	1.3	7,436	0.02%
2022/03/31	0.2	42.90	2	42.85	42.85	-1.8	7,439	-0.02%
2022/03/30	3	42.97	1.5	42.97	42.95	1.5	7,464	0.02%
2022/03/29	0	0.00	5.5	43.05	42.75	-5.5	7,520	-0.07%
2022/03/28	1	43.25	0	0.00	43.00	1	7,552	0.01%
2022/03/25	0	43.20	1	42.90	43.05	-1	7,579	-0.01%
2022/03/24	5	43.15	1.3	43.16	43.35	3.8	7,553	0.05%
2022/03/22	1	42.75	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	42.86	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	5	42.55	0	0.00	42.45	5	7,601	0.07%
2022/03/17	2.1	42.48	1	42.60	42.60	1.1	7,608	0.01%
2022/03/16	1	42.10	0	0.00	42.25	1	7,664	0.01%
2022/03/15	0.1	42.43	1.5	42.30	42.10	-1.4	7,758	-0.02%
2022/03/11	0.1	42.20	0	0.00	42.00	0.1	8,015	0.00%
2022/03/10	0	0.00	3	42.62	42.45	-3	8,067	-0.04%
2022/03/09	3	41.88	2	41.88	41.85	1	8,128	0.01%
2022/03/08	7.8	41.45	6	41.76	41.95	1.8	8,125	0.02%
2022/03/07	3	42.58	2.5	43.18	41.95	0.5	8,102	0.01%
2022/03/04	1.1	43.93	1	43.85	43.90	0.1	8,164	0.00%
2022/03/03	1	44.00	2	44.13	44.10	-1	8,221	-0.01%
2022/03/02	4	43.63	0	0.00	43.60	4	8,265	0.05%
2022/03/01	2	43.70	2	43.85	43.85	0	8,275	0.00%
2022/02/25	1.2	43.67	12	43.68	43.50	-10.8	8,379	-0.13%
2022/02/24	3.1	42.87	5.4	43.02	42.75	-2.3	8,484	-0.03%
2022/02/23	11.1	43.55	2	43.45	43.60	9.1	8,540	0.11%
2022/02/22	3.1	43.06	5	43.32	43.10	-1.9	8,781	-0.02%
2022/02/21	3	44.10	0	0.00	44.05	3	8,895	0.03%
2022/02/18	3	44.10	4	44.04	44.15	-1	9,131	-0.01%
2022/02/17	2	44.08	10	44.53	44.10	-8	9,325	-0.09%
2022/02/16	0	0.00	31	44.10	43.80	-31	9,300	-0.33%
2022/02/15	5	43.09	3	43.48	43.55	2	9,336	0.02%
2022/02/14	33	43.53	6.3	43.59	43.30	26.7	9,283	0.29%
2022/02/11	12	44.23	3	44.43	44.40	9	9,287	0.10%
2022/02/10	6.1	44.57	7	44.64	44.55	-0.9	9,345	-0.01%
2022/02/09	8	44.09	16	44.21	44.15	-8	9,452	-0.08%
2022/02/08	24	43.84	9	44.02	43.90	15	9,519	0.16%
2022/02/07	4.2	44.11	4	43.99	44.05	0.2	9,492	0.00%
2022/01/26	3.1	45.16	2	44.98	44.80	1.1	9,626	0.01%
2022/01/25	7.6	45.76	9	45.54	45.30	-1.4	9,594	-0.01%
2022/01/24	1.2	45.21	3	45.93	45.85	-1.8	9,536	-0.02%
2022/01/21	5.1	46.02	9.4	46.08	46.10	-4.3	9,462	-0.05%
2022/01/20	7	47.11	13.2	47.24	46.70	-6.2	9,371	-0.07%
2022/01/19	7.2	46.98	12	47.17	47.20	-4.8	9,285	-0.05%
2022/01/18	20.6	46.96	30	47.14	47.05	-9.4	9,156	-0.10%
2022/01/17	15.8	46.60	32	46.40	46.90	-16.2	8,785	-0.18%
2022/01/14	60.5	45.55	57	44.46	44.40	3.5	8,478	0.04%
2022/01/13	6.4	44.93	5	45.14	45.45	1.4	8,344	0.02%
2022/01/12	1	44.30	0	0.00	44.05	1	8,048	0.01%
2022/01/11	3	44.75	7	44.74	44.45	-4	8,062	-0.05%
2022/01/10	1	44.45	6	44.48	44.30	-5	8,080	-0.06%
2022/01/07	8	45.13	12	45.01	44.65	-4	8,121	-0.05%
2022/01/06	0.1	44.25	0	0.00	44.25	0.1	7,967	0.00%
2022/01/05	0	0.00	3	44.90	44.85	-3	8,068	-0.04%
2022/01/04	3	44.73	1	44.60	44.50	2	8,123	0.02%
2022/01/03	3	44.92	1	45.45	44.55	2	8,241	0.02%
2021/12/30	5	44.61	9	44.77	44.80	-4	8,248	-0.05%
2021/12/29	2	44.60	2	44.30	44.55	0	8,294	0.00%
2021/12/28	1	44.55	6	44.48	44.60	-5	8,383	-0.06%
2021/12/27	7	44.09	1.4	44.07	44.10	5.6	8,461	0.07%
2021/12/24	2	43.68	8	43.81	43.80	-6	8,583	-0.07%
2021/12/23	2	43.55	22	43.86	43.55	-20	8,691	-0.23%
2021/12/22	9	43.19	0	0.00	43.20	9	8,729	0.10%
2021/12/21	4	43.35	6	43.77	43.25	-2	8,726	-0.02%
2021/12/20	10	43.27	7	43.56	43.20	3	8,778	0.03%
2021/12/16	2	44.08	7	44.31	44.20	-5	8,878	-0.06%
2021/12/15	2	43.80	0	0.00	43.75	2	8,968	0.02%
2021/12/14	3	44.25	3	43.95	43.70	0	8,976	0.00%
2021/12/13	0	0.00	1.3	44.63	44.40	-1.3	8,972	-0.01%
2021/12/10	1	44.15	0	0.00	44.30	1	9,003	0.01%
2021/12/09	30	44.82	55	44.74	44.40	-25	8,952	-0.28%
2021/12/08	23	45.53	6	45.43	45.05	17	8,880	0.19%
2021/12/07	10	45.27	6	45.35	45.45	4	8,841	0.05%
2021/12/06	4	44.45	68.3	44.56	44.95	-64.3	8,837	-0.73%
2021/12/03	12	44.38	7	44.07	44.40	5	8,939	0.06%
2021/12/02	10	43.89	5	43.87	43.70	5	8,947	0.06%
2021/12/01	5	43.76	2	43.95	43.95	3	9,079	0.03%
2021/11/30	7	43.69	13.3	43.70	43.60	-6.3	9,205	-0.07%
2021/11/29	7	42.09	19	42.00	42.50	-12	9,143	-0.13%
2021/11/26	2	42.25	1	42.05	42.05	1	9,212	0.01%
2021/11/25	0	0.00	5	43.15	42.95	-5	9,266	-0.05%
2021/11/24	12.1	42.67	4	42.84	42.70	8.1	9,364	0.09%
2021/11/23	5	43.40	18	43.34	43.50	-13	9,533	-0.14%
2021/11/22	9.1	43.31	9	43.42	43.35	0.1	9,606	0.00%
2021/11/19	59	44.29	31.3	44.34	43.90	27.7	9,575	0.29%
2021/11/18	10.1	43.57	17	43.71	43.45	-6.9	9,504	-0.07%
2021/11/17	37.2	43.44	70.1	43.56	43.70	-32.9	9,519	-0.35%
2021/11/16	30.1	42.71	8	42.67	42.70	22.1	9,470	0.23%
2021/11/15	12.1	42.17	2	42.30	42.15	10	9,658	0.10%
2021/11/12	6	42.13	5.1	41.95	42.10	0.9	9,883	0.01%
2021/11/11	0.1	41.85	7	41.59	41.55	-6.9	9,948	-0.07%
2021/11/10	6	41.95	16	41.87	41.95	-10	10,023	-0.10%
2021/11/09	12	41.59	12	41.70	41.85	0	10,240	0.00%
2021/11/08	24	42.13	13	42.15	41.95	11	10,328	0.11%
2021/11/05	7	41.29	23	41.43	41.70	-16	10,385	-0.15%
2021/11/04	16	41.12	8	41.00	40.80	8	10,453	0.08%
2021/11/03	46	40.93	58	40.70	40.40	-12	10,693	-0.11%
2021/11/02	4	39.81	6	40.25	39.80	-2	11,144	-0.02%
2021/11/01	28	40.04	5	39.85	40.10	23	11,539	0.20%
2021/10/29	5	39.93	4	39.70	39.75	1	11,778	0.01%
2021/10/28	3	40.28	11	40.12	40.40	-8	12,145	-0.07%
2021/10/27	5	39.64	11	39.55	39.85	-6	12,199	-0.05%
2021/10/25	1	39.05	6	39.17	39.15	-5	12,350	-0.04%
2021/10/22	2	38.98	4	38.88	39.05	-2	12,519	-0.02%
2021/10/21	4.2	38.73	2	39.20	38.55	2.2	12,623	0.02%
2021/10/20	12	39.26	1	38.95	38.90	11	12,654	0.09%
2021/10/19	1	38.80	3	39.05	39.05	-2	13,078	-0.02%
2021/10/18	3	38.42	3	38.18	38.35	0	13,627	0.00%
2021/10/15	6	37.94	12	37.93	38.10	-6	13,738	-0.04%
2021/10/14	10.1	36.90	12	36.92	37.00	-1.9	13,781	-0.01%
2021/10/13	1.1	37.86	3	37.28	36.80	-2	13,838	-0.01%
2021/10/12	6.2	38.05	3	38.18	37.80	3.2	13,899	0.02%
2021/10/08	16.1	39.22	3	39.60	38.70	13.1	13,892	0.09%
2021/10/07	20	40.09	22	40.31	40.10	-2	14,076	-0.01%
2021/10/06	2.2	39.65	6	39.67	39.40	-3.8	14,217	-0.03%
2021/10/05	32.2	38.38	26	38.73	39.25	6.2	14,173	0.04%
2021/10/04	4	39.63	3.4	39.75	39.35	0.6	14,136	0.00%
2021/10/01	14.3	39.86	27	40.02	39.65	-12.7	14,055	-0.09%
2021/09/30	10.1	40.50	4	40.13	40.95	6.1	14,001	0.04%
2021/09/29	10	40.84	5.8	40.91	40.80	4.2	13,955	0.03%
2021/09/28	26.3	41.44	15.5	41.62	41.70	10.8	13,913	0.08%
2021/09/27	13.2	42.18	9	42.24	42.00	4.2	13,964	0.03%
2021/09/24	4	42.90	3	42.70	42.55	1	14,118	0.01%
2021/09/23	15	42.89	13	43.04	42.50	2	14,522	0.01%
2021/09/22	15	42.16	3.5	42.20	42.00	11.5	14,621	0.08%
2021/09/17	9	42.99	1.5	43.00	43.20	7.5	14,532	0.05%
2021/09/16	7	43.28	2	43.33	43.30	5	14,546	0.03%
2021/09/15	23	43.36	3.5	43.44	43.30	19.5	14,604	0.13%
2021/09/14	2	44.13	11.7	43.75	43.80	-9.7	14,696	-0.07%
2021/09/13	15.4	44.82	0	0.00	44.20	15.4	14,719	0.10%
2021/09/10	2	44.58	8.1	44.30	44.85	-6.1	14,779	-0.04%
2021/09/09	14	43.59	12.4	43.73	43.80	1.7	14,891	0.01%
2021/09/08	20.1	43.94	14.2	44.01	43.65	5.9	14,809	0.04%
2021/09/07	1	46.00	2.7	45.19	45.35	-1.7	14,746	-0.01%
2021/09/06	7.2	46.08	30.2	46.37	45.75	-23	14,931	-0.15%
2021/09/03	40.5	46.08	23	46.26	46.40	17.5	14,894	0.12%
2021/09/02	11	45.62	32	45.56	45.00	-21	14,901	-0.14%
2021/09/01	10	46.32	11	45.94	46.40	-1	15,023	-0.01%
2021/08/31	7.2	45.03	6	45.13	45.60	1.2	15,439	0.01%
2021/08/30	10.3	45.86	7	45.83	45.75	3.3	16,206	0.02%
2021/08/27	20.5	45.94	61	45.54	45.65	-40.5	16,528	-0.25%
2021/08/26	33.5	44.81	10	44.90	45.15	23.5	16,705	0.14%
2021/08/25	10	43.92	5	43.96	44.10	5	16,597	0.03%
2021/08/24	6	42.92	25	43.32	43.55	-19	16,622	-0.11%
2021/08/23	38	42.70	6	42.58	42.70	32	16,568	0.19%
2021/08/20	8.3	41.38	1	41.50	41.50	7.3	16,508	0.04%
2021/08/19	31.1	41.02	8	41.20	40.70	23.1	16,358	0.14%
2021/08/18	9	44.12	1	45.00	45.00	8	16,058	0.05%
2021/08/17	3.1	43.50	38	43.58	43.20	-34.9	15,951	-0.22%
2021/08/16	5	45.08	0	0.00	44.70	5	15,867	0.03%
2021/08/13	20.2	46.47	14	46.21	45.00	6.2	15,826	0.04%
2021/08/12	23	47.88	3	48.07	47.80	20	15,645	0.13%
2021/08/11	26.1	47.88	5	47.77	48.00	21.1	15,673	0.13%
2021/08/10	40	48.21	14.3	48.14	47.85	25.8	15,655	0.16%
2021/08/09	38	49.49	23.3	49.24	48.55	14.7	15,611	0.09%
2021/08/06	29	50.48	53	50.28	50.30	-24	15,392	-0.16%
2021/08/05	28.3	49.30	31	49.11	49.90	-2.8	14,917	-0.02%
2021/08/04	24	48.21	19	48.20	48.20	5	14,926	0.03%
2021/08/03	64.3	48.04	54	48.08	48.00	10.3	14,942	0.07%
2021/08/02	7	46.91	1	47.00	46.95	6	14,837	0.04%
2021/07/30	27	46.93	32	46.98	46.40	-5	14,908	-0.03%
2021/07/29	2	46.00	3	45.85	45.95	-1	14,939	-0.01%
2021/07/28	3.1	45.61	30	45.65	45.50	-26.9	15,218	-0.18%
2021/07/27	14	47.43	33.1	47.68	46.85	-19.1	15,622	-0.12%
2021/07/26	40	47.44	36	46.99	47.50	4	15,735	0.03%
2021/07/23	57	47.48	19.1	47.50	46.75	37.9	16,097	0.24%
2021/07/22	16	47.37	31	47.15	47.95	-15	16,173	-0.09%
2021/07/21	8	45.28	18	45.42	45.30	-10	15,801	-0.06%
2021/07/20	13	45.02	8	44.99	45.00	5	16,259	0.03%
2021/07/19	16	45.60	17	45.64	45.50	-1	16,640	-0.01%
2021/07/16	15.1	45.33	9	45.36	45.40	6.1	16,877	0.04%
2021/07/15	0	0.00	40	44.77	44.90	-40	16,870	-0.24%
2021/07/14	64.1	45.18	42	45.08	44.65	22.1	16,873	0.13%
2021/07/13	17	44.30	27	44.69	43.80	-10	16,669	-0.06%
2021/07/12	3	44.18	8	44.13	44.40	-5	16,762	-0.03%
2021/07/09	12	43.73	13	44.03	43.60	-1	17,134	-0.01%
2021/07/08	14	43.76	2	44.18	43.70	12	17,389	0.07%
2021/07/07	1	44.00	11	44.12	44.00	-10	17,613	-0.06%
2021/07/06	8	44.46	14	44.48	44.40	-6	17,740	-0.03%
2021/07/05	3	44.32	20	44.14	44.35	-17	18,039	-0.09%
2021/07/02	16	43.34	11	43.48	43.60	5	18,269	0.03%
2021/07/01	31	44.04	25	44.03	43.85	6	18,418	0.03%
2021/06/30	39.1	44.45	32.2	44.22	44.90	6.9	18,515	0.04%
2021/06/29	9	43.12	73	43.05	42.70	-64	18,224	-0.35%
2021/06/28	2	42.13	32	42.17	42.25	-30	18,307	-0.16%
2021/06/25	28	42.49	18	42.36	42.15	10	18,503	0.05%
2021/06/24	3	42.77	25	42.92	42.40	-22	18,544	-0.12%
2021/06/23	39	42.68	25.1	42.58	42.90	14	18,583	0.08%
2021/06/22	23	41.87	7	41.74	41.50	16	18,627	0.09%
2021/06/21	16	41.82	18	41.74	41.50	-2	18,935	-0.01%
2021/06/18	21.4	42.68	9	42.78	42.25	12.4	19,272	0.06%
2021/06/17	0	0.00	18	42.60	43.15	-18	19,283	-0.09%
2021/06/16	21	41.95	5	42.09	42.10	16	19,353	0.08%
2021/06/15	54	42.39	27	42.12	42.25	27	19,551	0.14%
2021/06/11	9	42.53	15	42.56	42.90	-6	19,508	-0.03%
2021/06/09	86	41.81	40	42.22	41.75	46	19,931	0.23%
2021/06/08	106.8	41.48	83	41.73	42.15	23.8	19,895	0.12%	大買/
2021/06/07	174.4	41.51	173.3	41.42	42.50	1.1	19,582	0.01%	大買/大賣/
2021/06/04	45	41.68	60	41.40	41.70	-15	18,871	-0.08%
2021/06/03	77.1	41.97	65.1	41.89	42.20	11.9	18,658	0.06%
2021/06/02	43	43.09	1	42.90	43.20	42	18,344	0.23%
2021/06/01	9	43.81	22.5	44.13	43.75	-13.5	18,349	-0.07%
2021/05/31	8	43.20	15.2	43.05	43.20	-7.2	18,448	-0.04%
2021/05/28	1	42.75	7	42.58	42.75	-6	18,646	-0.03%
2021/05/27	4.3	41.93	0	0.00	41.80	4.3	18,853	0.02%
2021/05/26	14	42.17	11	42.14	42.00	3	19,296	0.02%
2021/05/25	21	41.71	17.1	42.10	42.05	3.9	19,952	0.02%
2021/05/24	13.1	40.15	2	40.23	40.65	11.1	20,057	0.06%
2021/05/21	22	40.76	6	40.53	40.40	16	20,314	0.08%
2021/05/20	9.1	40.35	2	40.60	40.20	7.1	20,574	0.03%
2021/05/19	11.1	41.15	3	40.80	41.30	8.1	20,746	0.04%
2021/05/18	18.2	41.30	11	41.47	42.15	7.2	20,833	0.03%
2021/05/17	13.5	39.57	3	39.92	39.45	10.5	21,273	0.05%
2021/05/14	12	42.49	13	42.67	42.25	-1	21,595	0.00%
2021/05/13	18.1	42.16	15	42.71	42.05	3.1	21,551	0.01%
2021/05/12	17	43.02	20	42.52	42.95	-3	21,471	-0.01%
2021/05/11	21.5	46.01	38	45.93	45.80	-16.5	21,214	-0.08%
2021/05/10	21	47.74	14	48.55	47.50	7	21,168	0.03%
2021/05/07	5	47.42	3	47.03	47.45	2	21,180	0.01%
2021/05/06	10	46.29	8	45.90	45.90	2	21,406	0.01%
2021/05/05	26	47.95	6	47.78	46.50	20	21,485	0.09%
2021/05/04	26	47.40	30.2	47.08	48.15	-4.2	21,815	-0.02%
2021/05/03	21	49.71	29.1	49.51	49.00	-8.1	22,292	-0.04%
2021/04/29	23	50.82	32	50.81	49.50	-9	23,405	-0.04%
2021/04/28	17	49.54	21	49.95	49.10	-4	24,532	-0.02%
2021/04/27	12.1	47.83	13	47.66	48.20	-0.9	25,227	0.00%
2021/04/26	59.1	47.30	72	47.44	48.30	-12.9	26,626	-0.05%
2021/04/23	29	45.00	58	44.92	45.35	-29	26,528	-0.11%
2021/04/22	22	44.58	44	44.62	43.30	-22	26,358	-0.08%
2021/04/21	13	44.23	8.5	44.06	44.25	4.5	26,227	0.02%
2021/04/20	3.5	43.99	4	44.13	43.90	-0.5	26,415	0.00%
2021/04/19	24.5	43.72	6	43.73	43.65	18.5	26,773	0.07%
2021/04/16	9	44.12	7	44.29	44.15	2	26,857	0.01%
2021/04/15	25	44.00	50	43.66	44.20	-25	26,749	-0.09%
2021/04/14	11	41.83	26	41.69	42.20	-15	26,563	-0.06%
2021/04/13	28	42.52	72.3	42.91	42.15	-44.3	26,563	-0.17%
2021/04/12	42.1	43.78	19	43.53	43.30	23.1	26,408	0.09%
2021/04/09	32	44.20	68	44.40	44.05	-36	26,281	-0.14%
2021/04/08	24	42.88	76	43.07	43.45	-52	25,988	-0.20%
2021/04/07	80.3	42.41	34	42.23	42.65	46.3	25,720	0.18%
2021/04/06	33	42.30	51.2	42.36	42.10	-18.2	25,599	-0.07%
2021/04/01	33	41.76	153	41.50	41.80	-120	25,473	-0.47%	大賣/鉅額交易
2021/03/31	70	41.68	54	41.72	41.20	16	25,433	0.06%
2021/03/30	17.2	41.32	33	41.33	41.55	-15.8	25,216	-0.06%
2021/03/29	3.6	41.04	2	41.13	41.05	1.6	25,118	0.01%
2021/03/26	22	40.80	15	40.96	40.90	7	25,136	0.03%
2021/03/25	14	40.66	18	40.76	40.65	-4	25,178	-0.02%
2021/03/24	55	41.25	69	41.60	40.95	-14	25,342	-0.06%
2021/03/23	73	41.52	91	41.12	41.75	-18	25,030	-0.07%
2021/03/22	58	40.10	7	40.14	40.70	51	24,663	0.21%
2021/03/19	39	41.03	38	40.66	40.75	1	24,615	0.00%
2021/03/18	143	41.23	25	41.25	41.25	118	24,511	0.48%	大買/鉅額交易
2021/03/17	45	41.02	32	40.83	40.80	13	24,440	0.05%
2021/03/16	2	40.78	18	40.95	40.85	-16	24,448	-0.07%
2021/03/15	22	40.67	50.1	40.74	40.45	-28.1	24,404	-0.11%
2021/03/12	13.2	39.92	13	40.14	39.90	0.2	24,207	0.00%
2021/03/11	15	39.75	26.1	40.03	40.05	-11.1	24,412	-0.05%
2021/03/10	7.1	39.24	28	39.45	39.55	-21	24,513	-0.09%
2021/03/09	9	38.88	10.1	38.89	39.20	-1.1	24,606	0.00%
2021/03/08	7	38.61	20	38.77	38.30	-13	24,552	-0.05%
2021/03/05	13	37.96	16	38.25	38.35	-3	24,623	-0.01%
2021/03/04	23	38.67	40	38.67	38.60	-17	24,985	-0.07%
2021/03/03	50.1	39.15	20	39.18	39.25	30.1	25,092	0.12%
2021/03/02	23.1	40.09	56	40.09	39.80	-32.9	24,993	-0.13%
2021/02/26	72	39.96	9	39.98	39.80	63	24,837	0.25%
2021/02/25	42	40.49	101.5	40.20	40.90	-59.5	24,744	-0.24%	大賣/
2021/02/24	25	39.24	37.1	39.53	39.00	-12.1	24,510	-0.05%
2021/02/23	60.1	39.19	29	39.19	39.25	31.1	24,294	0.13%
2021/02/22	66.5	40.05	26	40.06	40.10	40.5	24,004	0.17%
2021/02/19	30	39.91	34	40.02	40.35	-4	23,748	-0.02%
2021/02/18	34.3	40.20	20	40.29	40.20	14.3	23,590	0.06%
2021/02/17	29	40.06	29.1	40.13	40.00	-0.1	23,461	0.00%
2021/02/05	30.1	38.32	42.1	37.98	38.50	-12	22,871	-0.05%
2021/02/04	16.4	36.86	28	36.99	36.75	-11.6	22,454	-0.05%
2021/02/03	16	37.28	19	37.26	37.10	-3	22,491	-0.01%
2021/02/02	21.1	37.75	26	37.52	37.80	-4.9	22,519	-0.02%
2021/02/01	8.1	36.85	16	36.87	37.15	-7.9	22,540	-0.04%
2021/01/29	43.2	37.99	52	37.97	37.00	-8.8	22,711	-0.04%
2021/01/28	34.1	37.95	33	38.06	38.40	1.1	22,829	0.00%
2021/01/27	47.1	39.04	16	39.28	39.10	31.1	22,665	0.14%
2021/01/26	74.4	39.88	154	39.64	39.15	-79.7	22,378	-0.36%	大賣/
2021/01/25	117	40.69	78	40.76	40.75	39	21,777	0.18%	大買/
2021/01/22	98	40.37	136	40.32	41.20	-38	20,793	-0.18%	大賣/
2021/01/21	132.6	39.83	129.4	39.70	39.00	3.2	19,476	0.02%	大買/大賣/
2021/01/20	146	38.78	112	38.75	39.00	34	17,878	0.19%	大買/大賣/
2021/01/19	136	38.67	165.4	38.56	38.30	-29.4	16,726	-0.18%	大買/大賣/
2021/01/18	36.4	36.54	48	36.74	37.00	-11.6	15,165	-0.08%
2021/01/15	39	36.38	41	36.41	36.20	-2	14,684	-0.01%
2021/01/14	20.3	36.42	15	36.42	36.40	5.3	14,456	0.04%
2021/01/13	14.1	36.24	17	36.24	36.40	-2.9	14,276	-0.02%
2021/01/12	23	35.99	55	36.32	35.75	-32	14,089	-0.23%
2021/01/11	32	35.65	24	35.82	35.95	8	13,640	0.06%
2021/01/08	16	35.39	16	35.44	35.50	0	13,447	0.00%
2021/01/07	12	35.37	19	35.40	35.15	-7	13,289	-0.05%
2021/01/06	16	35.03	25	35.17	34.70	-9	13,069	-0.07%
2021/01/05	15	34.82	17	34.91	35.10	-2	12,805	-0.02%
2021/01/04	4	34.94	0	0.00	34.95	4	12,759	0.03%
2020/12/31	1	34.65	4	34.76	34.75	-3	12,874	-0.02%
2020/12/30	3	34.50	5	34.65	34.60	-2	12,910	-0.02%
2020/12/29	17	34.58	7	34.60	34.45	10	12,952	0.08%
2020/12/28	37	35.02	44	35.03	35.00	-7	12,848	-0.05%
2020/12/25	19	34.36	26	34.51	34.60	-7	12,663	-0.06%
2020/12/24	1	33.90	5	34.00	33.70	-4	12,555	-0.03%
2020/12/23	24	33.75	17	33.77	33.55	7	12,588	0.06%
2020/12/22	8	34.06	6	34.23	33.65	2	12,649	0.02%
2020/12/21	10	33.77	16	33.98	34.20	-6	12,726	-0.05%
2020/12/18	36	34.29	4	34.11	34.00	32	12,805	0.25%
2020/12/17	8	34.71	3	34.75	34.75	5	12,668	0.04%
2020/12/16	5	34.98	12	35.17	35.05	-7	12,833	-0.05%
2020/12/15	24	34.93	19	34.76	34.70	5	12,832	0.04%
2020/12/14	10	35.34	11	35.53	35.45	-1	12,820	-0.01%
2020/12/11	22	35.18	26	35.15	35.35	-4	12,896	-0.03%
2020/12/10	8	35.94	30	36.15	35.80	-22	12,876	-0.17%
2020/12/09	18	36.25	63	36.15	36.15	-45	12,761	-0.35%
2020/12/08	70	35.97	166.8	35.86	35.95	-96.8	12,630	-0.77%	大賣/
2020/12/07	136	35.76	59	35.72	35.95	77	12,526	0.61%	大買/
2020/12/04	23	35.51	26	35.50	35.60	-3	12,223	-0.02%
2020/12/03	14	35.11	20	35.00	34.90	-6	12,006	-0.05%
2020/12/02	8	35.41	11	35.65	35.45	-3	11,920	-0.03%
2020/12/01	19.8	35.45	19	35.55	35.55	0.8	11,908	0.01%
2020/11/30	24	35.55	53	35.56	35.40	-29	11,948	-0.24%
2020/11/27	8	34.71	77	34.73	34.90	-69	11,625	-0.59%
2020/11/26	26.1	34.12	18	34.16	34.20	8.1	11,479	0.07%
2020/11/25	22	33.99	29	34.09	33.70	-7	11,463	-0.06%
2020/11/24	41	33.89	31	34.02	33.90	10	11,362	0.09%
2020/11/23	31	33.66	34	33.60	33.90	-3	11,211	-0.03%
2020/11/20	2	32.35	6	32.32	32.50	-4	10,919	-0.04%
2020/11/19	4	32.50	4	32.40	32.35	0	11,033	0.00%
2020/11/18	3	32.33	18	32.50	32.50	-15	11,313	-0.13%
2020/11/17	27	32.64	128	32.67	32.55	-101	11,495	-0.88%	大賣/鉅額交易
2020/11/16	6	32.51	7	32.52	32.50	-1	11,895	-0.01%
2020/11/13	3	32.10	4	32.10	32.15	-1	12,379	-0.01%
2020/11/12	17	32.36	9	32.39	32.15	8	12,988	0.06%
2020/11/11	14	32.29	56	32.38	32.35	-42	13,149	-0.32%
2020/11/10	7	31.99	50.1	32.00	32.15	-43.1	13,325	-0.32%
2020/11/09	32	31.93	65	31.95	31.95	-33	13,382	-0.25%
2020/11/06	23	31.85	67	32.07	31.85	-44	13,464	-0.33%
2020/11/05	48	31.69	60	31.74	31.90	-12	13,345	-0.09%
2020/11/04	15	31.08	38	30.97	31.05	-23	13,603	-0.17%
2020/11/03	2	30.25	3	30.33	30.25	-1	13,668	-0.01%
2020/11/02	10	30.00	4	29.98	30.05	6	13,987	0.04%
2020/10/30	9	30.02	1	30.30	29.95	8	14,481	0.06%
2020/10/29	8	30.10	14	30.08	30.25	-6	14,728	-0.04%
2020/10/28	4	30.36	7	30.37	30.40	-3	14,909	-0.02%
2020/10/27	59	30.35	5	30.30	30.35	54	14,987	0.36%
2020/10/26	77	30.77	3	30.75	30.70	74	15,067	0.49%
2020/10/23	25	31.04	2	31.00	31.10	23	15,148	0.15%
2020/10/22	4	30.76	0	0.00	31.15	4	15,527	0.03%
2020/10/21	0	0.00	1	30.90	30.90	-1	15,985	-0.01%
2020/10/20	21	31.06	34	31.11	30.95	-13	17,034	-0.08%
2020/10/19	3	30.45	4	30.49	30.50	-1	17,355	-0.01%
2020/10/16	2	30.55	1	30.65	30.30	1	17,469	0.01%
2020/10/15	4	30.30	8	30.54	30.55	-4	17,755	-0.02%
2020/10/14	1	30.40	5	30.42	30.45	-4	18,082	-0.02%
2020/10/13	7	30.24	8	30.25	30.25	-1	18,542	-0.01%
2020/10/12	7	30.76	8	30.78	30.75	-1	18,762	-0.01%
2020/10/08	11	30.35	25	30.49	30.75	-14	19,022	-0.07%
2020/10/07	18	30.30	5	30.18	30.10	13	19,347	0.07%
2020/10/06	15	30.53	10	30.62	30.45	5	19,785	0.03%
2020/10/05	0	0.00	2	30.63	30.60	-2	20,402	-0.01%
2020/09/30	1	30.60	0	0.00	30.50	1	21,056	0.00%
2020/09/29	16	30.48	1	30.40	30.40	15	21,714	0.07%
2020/09/28	11	30.75	4	30.65	30.65	7	22,459	0.03%
2020/09/25	20	30.24	18	30.04	30.50	2	22,848	0.01%
2020/09/24	12	29.94	67	29.94	29.90	-55	23,350	-0.24%
2020/09/23	75.1	29.94	33	29.77	29.75	42.1	23,442	0.18%
2020/09/22	45.1	30.18	12	30.07	30.15	33.1	23,641	0.14%
2020/09/21	40	30.66	1	30.60	30.50	39	23,774	0.16%
2020/09/18	17	30.91	32	30.95	31.30	-15	23,915	-0.06%
2020/09/17	20	30.99	4	31.01	30.95	16	24,212	0.07%
2020/09/16	14	31.55	5	31.52	31.35	9	24,334	0.04%
2020/09/15	17	31.46	45	31.47	31.55	-28	24,501	-0.11%
2020/09/14	9	30.80	18	30.90	31.00	-9	24,573	-0.04%
2020/09/11	44	30.61	21	30.55	30.55	23	24,651	0.09%
2020/09/10	44.1	30.85	8	30.83	30.80	36.1	24,819	0.15%
2020/09/09	14	30.87	17	30.98	31.20	-3	24,847	-0.01%
2020/09/08	8	31.36	4	31.50	31.25	4	24,910	0.02%
2020/09/07	3	31.15	26	31.15	31.40	-23	25,052	-0.09%
2020/09/04	33	30.84	15	30.56	31.15	18	25,386	0.07%
2020/09/03	28	31.12	26	31.25	30.95	2	25,410	0.01%
2020/09/02	35	31.08	15	31.18	31.00	20	25,443	0.08%
2020/09/01	21	30.98	10	31.03	31.05	11	25,904	0.04%
2020/08/31	26	31.37	91	31.28	31.20	-65	26,062	-0.25%
2020/08/28	15	31.26	21	31.35	31.50	-6	26,190	-0.02%
2020/08/27	59	31.47	23	31.58	31.45	36	26,469	0.14%
2020/08/26	49	31.17	13	31.11	31.20	36	26,542	0.14%
2020/08/25	40	31.38	16	31.52	31.40	24	26,703	0.09%
2020/08/24	32	31.00	14	31.06	31.20	18	26,925	0.07%
2020/08/21	26	31.87	6	31.96	31.75	20	26,990	0.07%
2020/08/20	36	31.73	52.1	31.66	31.45	-16.1	27,007	-0.06%
2020/08/19	88	33.50	53	33.48	32.95	35	26,698	0.13%
2020/08/18	115	34.70	28	34.65	34.45	87	26,324	0.33%	大買/
2020/08/17	45	36.06	21.3	36.04	36.10	23.8	25,978	0.09%
2020/08/14	77	35.84	20	35.86	35.80	57	26,415	0.22%
2020/08/13	24	35.35	30	35.41	35.50	-6	26,689	-0.02%
2020/08/12	33	35.79	20	35.72	35.80	13	27,090	0.05%
2020/08/11	30	35.72	18	35.64	35.65	12	27,517	0.04%
2020/08/10	50.4	35.77	96	35.65	35.60	-45.7	27,336	-0.17%
2020/08/07	43	34.52	43	34.64	34.45	0	26,705	0.00%
2020/08/06	48	35.39	15	35.14	35.05	33	26,470	0.12%
2020/08/05	43	35.74	40	35.76	35.70	3	26,228	0.01%
2020/08/04	30	35.31	7	35.63	35.30	23	25,837	0.09%
2020/08/03	10	35.40	48.1	35.50	35.45	-38.1	25,591	-0.15%
2020/07/31	51	35.48	17.2	35.43	35.50	33.8	25,546	0.13%
2020/07/30	16	35.13	2	35.08	35.40	14	25,524	0.05%
2020/07/29	9	34.88	2	34.95	34.85	7	25,463	0.03%
2020/07/28	22	35.30	47	35.19	34.80	-25	25,424	-0.10%
2020/07/27	32	35.92	54	36.25	35.50	-22	25,129	-0.09%
2020/07/24	108.1	36.93	39	36.95	36.75	69.1	24,616	0.28%	大買/
2020/07/23	27	36.13	47	35.97	36.45	-20	23,603	-0.08%
2020/07/22	18	35.46	23	35.53	35.40	-5	23,364	-0.02%
2020/07/21	33	35.41	39	35.37	35.45	-6	23,312	-0.03%
2020/07/20	51	35.28	40	35.34	35.20	11	23,054	0.05%
2020/07/17	37	34.70	32.5	34.94	34.85	4.5	22,764	0.02%
2020/07/16	27	34.38	10.5	34.71	34.35	16.5	22,537	0.07%
2020/07/15	32	34.56	29	34.48	34.10	3	22,390	0.01%
2020/07/14	36	35.14	61	35.37	34.75	-25	22,462	-0.11%
2020/07/13	72	36.17	14	36.35	36.20	58	22,342	0.26%
2020/07/10	58	38.71	47	38.94	38.55	11	21,933	0.05%
2020/07/09	33	39.32	49	39.52	39.55	-16	21,360	-0.07%
2020/07/08	49	38.84	56	38.81	38.95	-7	20,751	-0.03%
2020/07/07	110	37.45	122	37.40	37.80	-12	20,191	-0.06%	大買/大賣/
2020/07/06	25	36.67	39	36.66	37.10	-14	19,615	-0.07%
2020/07/03	30	36.11	35	36.05	36.20	-5	19,391	-0.03%
2020/07/02	26	34.84	32	35.00	35.40	-6	18,865	-0.03%
2020/07/01	22	34.85	25	34.93	34.95	-3	18,685	-0.02%
2020/06/30	16	34.08	12	33.98	34.35	4	18,284	0.02%
2020/06/29	24	33.54	12	33.64	33.40	12	18,042	0.07%
2020/06/24	18	33.69	41	33.74	33.60	-23	17,739	-0.13%
2020/06/23	10	33.06	23	33.21	33.05	-13	17,578	-0.07%
2020/06/22	44	33.31	31	33.24	33.00	13	17,549	0.07%
2020/06/19	2	32.85	23	33.01	33.20	-21	17,450	-0.12%
2020/06/18	15	32.77	17	32.81	32.75	-2	17,281	-0.01%
2020/06/17	15	32.65	82	32.73	32.75	-67	17,190	-0.39%
2020/06/16	24	32.09	92	32.18	32.45	-68	17,090	-0.40%
2020/06/15	14	31.81	19	31.89	31.70	-5	17,141	-0.03%
2020/06/12	60	31.42	43	31.49	32.00	17	17,190	0.10%
2020/06/11	113	32.43	81.1	32.22	31.80	32	17,165	0.19%	大買/
2020/06/10	49	32.66	30	32.76	32.90	19	16,898	0.11%
2020/06/09	27	32.70	28	32.63	32.75	-1	16,955	-0.01%
2020/06/08	57	32.96	90	32.90	33.00	-33	16,831	-0.20%
2020/06/05	61	31.85	93	31.82	31.95	-32	16,275	-0.20%
2020/06/04	22	31.36	47	31.43	31.40	-25	16,016	-0.16%
2020/06/03	79	31.34	57	31.29	31.60	22	15,811	0.14%
2020/06/02	113	30.94	142	30.98	31.10	-29	15,566	-0.19%	大買/大賣/
2020/06/01	81	30.53	81	30.49	30.95	0	15,282	0.00%
2020/05/29	144	30.14	24	30.43	30.10	120	14,964	0.80%	大買/鉅額交易
2020/05/28	57	30.74	25	30.75	30.50	32	14,601	0.22%
2020/05/27	53	30.99	80	30.92	30.80	-27	14,289	-0.19%
2020/05/26	102	31.19	36	31.28	31.10	66	14,077	0.47%	大買/
2020/05/25	53	30.86	38	31.10	31.10	15	13,902	0.11%
2020/05/22	46	31.79	30	31.89	31.60	16	13,677	0.12%
2020/05/21	138	31.86	226	31.94	32.30	-88	13,382	-0.66%	大買/大賣/
2020/05/20	143.1	30.54	58	30.48	30.30	85.1	12,664	0.67%	大買/
2020/05/19	196	31.08	69	31.06	31.05	127	12,050	1.05%	大買/鉅額交易
2020/05/18	95	32.43	13	33.12	32.00	82	11,427	0.72%
2020/05/15	5	35.63	3	35.50	35.55	2	10,824	0.02%
2020/05/14	0	0.00	1	36.40	36.10	-1	10,801	-0.01%
2020/05/13	1	36.20	3	36.40	36.60	-2	10,756	-0.02%
2020/05/12	0	0.00	1	36.55	36.20	-1	10,793	-0.01%
2020/05/11	3	36.98	35	36.95	36.45	-32	10,845	-0.30%
2020/05/08	33	36.35	1	36.20	36.35	32	10,877	0.29%
2020/05/07	8	36.44	17	36.43	36.35	-9	10,842	-0.08%
2020/05/06	16	36.04	21	35.86	35.95	-5	10,798	-0.05%
2020/05/05	18	35.95	11	35.88	35.95	7	10,911	0.06%
2020/05/04	8	35.17	10	35.23	35.20	-2	10,893	-0.02%
2020/04/30	7	36.06	6	36.03	36.00	1	10,868	0.01%
2020/04/29	11	35.82	6	35.88	35.75	5	10,992	0.05%
2020/04/28	10	36.13	6	36.00	35.80	4	11,119	0.04%
2020/04/27	4	35.74	17	35.84	36.10	-13	11,323	-0.11%
2020/04/24	7	34.24	8	34.56	35.20	-1	11,175	-0.01%
2020/04/23	4	34.14	2	34.38	34.30	2	11,166	0.02%
2020/04/22	11	33.72	6	33.53	34.35	5	11,144	0.04%
2020/04/21	5	34.06	8	34.81	34.00	-3	11,148	-0.03%
2020/04/20	4	35.44	1	35.15	35.35	3	10,982	0.03%
2020/04/17	55	36.23	95	35.94	35.60	-40	10,875	-0.37%
2020/04/16	45	35.84	50	36.04	36.35	-5	10,509	-0.05%
2020/04/15	34	34.65	48	34.64	34.85	-14	10,192	-0.14%
2020/04/14	26	34.05	17	34.11	34.15	9	10,156	0.09%
2020/04/13	9	33.51	11	33.55	33.50	-2	10,200	-0.02%
2020/04/10	32	33.99	5	33.71	33.50	27	10,410	0.26%
2020/04/09	24	33.71	26	33.43	33.50	-2	10,635	-0.02%
2020/04/08	24	32.49	29	32.80	33.05	-5	10,533	-0.05%
2020/04/07	13	31.05	1	31.55	31.65	12	10,277	0.12%
2020/04/06	2	30.15	28	29.82	30.15	-26	10,176	-0.26%
2020/04/01	2	30.15	0	0.00	30.15	2	10,073	0.02%
2020/03/30	10	30.37	1	30.55	30.40	9	9,989	0.09%
2020/03/27	43	31.63	55	31.33	31.00	-12	10,056	-0.12%
2020/03/26	15	31.36	24	31.52	32.10	-9	9,983	-0.09%
2020/03/25	68	31.65	27	31.23	30.90	41	9,907	0.41%
2020/03/24	1	30.80	3	31.00	30.85	-2	9,732	-0.02%
2020/03/23	7	29.34	8	29.61	29.60	-1	9,692	-0.01%
2020/03/20	62	31.38	52	31.34	30.70	10	9,722	0.10%
2020/03/19	7	29.46	9	30.06	29.60	-2	9,644	-0.02%
2020/03/18	0	0.00	3	30.97	30.90	-3	9,705	-0.03%
2020/03/17	8	30.28	2	31.20	30.00	6	9,597	0.06%
2020/03/16	5	30.60	0	0.00	30.50	5	9,450	0.05%
2020/03/13	0	0.00	11	28.54	30.40	-11	9,297	-0.12%
2020/03/12	3	32.00	4	31.45	31.10	-1	9,202	-0.01%
2020/03/11	2	33.73	1	33.35	33.50	1	9,137	0.01%
2020/03/10	2	32.80	4	32.80	33.30	-2	9,178	-0.02%
2020/03/09	5	33.08	0	0.00	32.80	5	9,168	0.05%
2020/03/06	13	34.63	46	34.42	34.00	-33	9,134	-0.36%
2020/03/05	6	34.43	11	34.50	34.25	-5	9,111	-0.05%
2020/03/04	33	34.15	4	34.00	34.05	29	9,176	0.32%
2020/03/03	3	33.50	2	33.80	33.50	1	9,178	0.01%
2020/03/02	12	32.04	15	32.21	32.30	-3	9,200	-0.03%
2020/02/27	4	33.29	2	33.15	32.75	2	9,201	0.02%
2020/02/25	25	34.40	20	34.40	34.35	5	9,142	0.05%
2020/02/24	5	34.40	7	34.55	35.10	-2	9,156	-0.02%
2020/02/20	2	35.00	0	0.00	34.85	2	9,557	0.02%
2020/02/19	7	34.58	8	34.53	34.70	-1	9,645	-0.01%
2020/02/18	11	34.89	8	34.70	34.70	3	9,675	0.03%
2020/02/17	3	35.40	3	35.53	35.40	0	9,815	0.00%
2020/02/14	8	36.10	11	36.06	35.95	-3	9,969	-0.03%
2020/02/13	19	35.95	20	36.07	36.00	-1	10,549	-0.01%
2020/02/12	12	35.72	14	35.90	36.00	-2	10,731	-0.02%
2020/02/11	11	35.19	10	34.74	35.60	1	10,648	0.01%
2020/02/10	3	34.00	0	0.00	33.95	3	10,529	0.03%
2020/02/07	8	33.84	7	34.06	33.80	1	10,608	0.01%
2020/02/06	3	34.20	5	34.40	35.10	-2	10,492	-0.02%
2020/02/05	0	0.00	2	33.13	32.75	-2	10,355	-0.02%
2020/02/04	13	32.83	9	32.63	32.90	4	10,338	0.04%
2020/02/03	2	31.10	5	31.84	32.30	-3	10,360	-0.03%
2020/01/31	7	32.78	4	32.80	32.65	3	10,200	0.03%
2020/01/30	19	33.83	12	33.88	32.85	7	10,424	0.07%
2020/01/20	7	36.32	3	36.32	36.30	4	10,590	0.04%
2020/01/17	10	36.80	10	36.75	36.65	0	10,547	0.00%
2020/01/15	7	37.27	12	36.93	36.90	-5	10,752	-0.05%
2020/01/14	16	37.45	2	37.55	37.50	14	10,769	0.13%
2020/01/13	0	37.40	4	37.35	37.40	-4	10,786	-0.04%
2020/01/09	1	36.55	14	36.87	37.00	-13	11,227	-0.12%
2020/01/08	10	36.03	3	36.23	36.30	7	11,400	0.06%
2020/01/07	10	36.29	3	36.62	36.25	7	11,400	0.06%
2020/01/06	51	36.20	31	36.79	36.05	20	11,460	0.17%
2020/01/03	30	37.74	21	38.28	37.30	9	11,280	0.08%
2020/01/02	14	38.14	19	37.96	38.20	-5	11,030	-0.05%
2019/12/31	2	37.45	0	0.00	37.55	2	11,150	0.02%
2019/12/30	4	37.75	3	37.82	37.95	1	11,234	0.01%
2019/12/27	0	0.00	5	37.51	37.45	-5	11,371	-0.04%
2019/12/26	10	37.53	7	37.47	37.45	3	11,462	0.03%
2019/12/25	2	37.75	2	37.85	38.00	0	11,570	0.00%
2019/12/24	1	37.25	3	37.82	37.75	-2	11,861	-0.02%
2019/12/23	14	37.84	4	38.08	37.60	10	12,333	0.08%
2019/12/20	20	38.72	9	39.13	38.45	11	12,502	0.09%
2019/12/19	24	39.16	25	38.89	38.95	-1	12,974	-0.01%
2019/12/18	10	38.73	4	39.00	38.85	6	13,586	0.04%
2019/12/17	8	38.84	51	38.99	39.00	-43	13,771	-0.31%
2019/12/16	22	38.52	17	38.61	38.70	5	13,771	0.04%
2019/12/13	5	38.40	8	38.68	38.60	-3	13,836	-0.02%
2019/12/11	11	38.31	11	38.14	38.05	0	13,630	0.00%
2019/12/10	4	37.85	4	37.79	38.40	0	13,640	0.00%
2019/12/09	13	37.82	62	37.76	37.80	-49	13,619	-0.36%
2019/12/06	28	37.17	34	37.30	37.20	-6	13,560	-0.04%
2019/12/05	15	36.43	6	36.66	37.15	9	13,575	0.07%
2019/12/04	10	36.05	2	36.18	36.20	8	13,806	0.06%
2019/12/03	4	36.00	2	36.03	36.05	2	14,222	0.01%
2019/12/02	10	36.73	4	36.35	36.25	6	14,240	0.04%
2019/11/29	28	37.10	14	36.70	36.90	14	14,210	0.10%
2019/11/28	2	37.50	6	37.48	37.50	-4	14,317	-0.03%
2019/11/27	10	37.18	3	37.32	37.00	7	14,441	0.05%
2019/11/26	7	37.33	1	37.45	37.20	6	14,661	0.04%
2019/11/25	4	37.80	10	37.97	37.70	-6	14,768	-0.04%
2019/11/22	21	38.05	41	38.10	37.95	-20	14,818	-0.13%
2019/11/21	34	37.73	35	37.79	38.25	-1	14,922	-0.01%
2019/11/20	41	37.75	31	37.98	38.00	10	15,207	0.07%
2019/11/19	134	38.68	128	38.77	37.65	6	15,557	0.04%	大買/大賣/
2019/11/18	6	37.95	28	38.04	38.20	-22	15,936	-0.14%
2019/11/15	31	37.71	25	37.47	37.35	6	16,062	0.04%
2019/11/14	52	37.72	21.1	37.79	37.50	30.9	16,318	0.19%
2019/11/13	32	38.54	20	38.63	38.80	12	16,865	0.07%
2019/11/12	73	38.78	155	38.64	39.50	-82	17,485	-0.47%	大賣/
2019/11/11	105	38.04	10	37.65	36.85	95	16,978	0.56%	大買/
2019/11/08	15	37.45	35	37.30	37.45	-20	16,791	-0.12%
2019/11/07	31	37.09	4	37.54	36.75	27	16,789	0.16%
2019/11/06	25	37.05	26	37.05	37.30	-1	16,837	-0.01%
2019/11/05	5	37.82	2	37.80	37.85	3	16,930	0.02%
2019/11/04	2	37.55	8	37.94	37.90	-6	17,168	-0.03%
2019/11/01	2	37.75	2	37.80	37.80	0	17,280	0.00%
2019/10/31	6	37.88	0	0.00	38.25	6	17,397	0.03%
2019/10/30	9	38.02	3	37.95	38.00	6	17,576	0.03%
2019/10/29	52	38.70	102	38.63	37.90	-50	17,646	-0.28%	大賣/
2019/10/28	14	37.91	49	37.29	38.10	-35	17,391	-0.20%
2019/10/25	10	36.31	0	0.00	36.20	10	17,001	0.06%
2019/10/24	12	36.42	9	36.65	36.75	3	16,973	0.02%
2019/10/23	69	36.34	12	36.32	36.30	57	17,048	0.33%
2019/10/22	5	35.80	7	35.99	35.70	-2	16,958	-0.01%
2019/10/21	4	35.55	11	35.65	35.70	-7	17,171	-0.04%
2019/10/18	21	35.83	11	36.28	35.80	10	17,487	0.06%
2019/10/17	28	36.44	30	36.42	35.70	-2	17,711	-0.01%
2019/10/16	12	36.51	45	36.69	36.45	-33	17,690	-0.19%
2019/10/15	4	36.10	20	36.24	36.05	-16	17,822	-0.09%
2019/10/14	4	35.89	18	35.97	36.00	-14	17,904	-0.08%
2019/10/09	24	34.83	18	35.02	35.00	6	17,923	0.03%
2019/10/08	5	35.68	12	35.71	35.60	-7	18,266	-0.04%
2019/10/07	16	35.98	40	35.52	35.65	-24	18,426	-0.13%
2019/10/04	24	34.89	22	34.85	34.95	2	18,279	0.01%
2019/10/03	31	34.52	18	34.57	34.55	13	18,240	0.07%
2019/10/02	14	34.91	7	35.17	35.20	7	18,176	0.04%
2019/10/01	19	34.94	17	34.82	34.85	2	18,323	0.01%
2019/09/27	45	35.11	39	35.00	34.85	6	18,449	0.03%
2019/09/26	88	36.50	40	35.30	35.00	48	18,336	0.26%
2019/09/25	48	37.49	24	37.44	37.70	24	17,903	0.13%
2019/09/24	188	37.70	184	37.76	37.45	4	18,028	0.02%	大買/大賣/
2019/09/23	30	36.36	45	36.29	36.60	-15	17,593	-0.09%
2019/09/20	1	34.20	8	34.65	35.00	-7	17,135	-0.04%
2019/09/19	1	34.00	10	33.95	34.25	-9	17,025	-0.05%
2019/09/18	1	33.95	11	33.99	34.05	-10	17,030	-0.06%
2019/09/17	15	33.76	2	33.75	33.65	13	16,922	0.08%
2019/09/16	6	34.60	4	34.55	34.40	2	16,873	0.01%
2019/09/12	2	34.75	3	34.62	34.85	-1	16,840	-0.01%
2019/09/10	13	34.44	44	34.11	34.00	-31	16,857	-0.18%
2019/09/09	23	34.93	15	34.93	34.70	8	16,808	0.05%
2019/09/06	31	34.90	40	34.93	34.95	-9	16,752	-0.05%
2019/09/05	277	35.35	226	34.95	34.60	51	16,516	0.31%	大買/大賣/
2019/09/04	11	34.44	21	34.30	34.35	-10	16,059	-0.06%
2019/09/03	35	34.39	34	34.38	34.40	1	15,964	0.01%
2019/09/02	6	34.81	20	34.88	34.80	-14	15,938	-0.09%
2019/08/30	5	34.75	14	34.46	34.15	-9	15,777	-0.06%
2019/08/29	28	34.64	32	34.53	34.50	-4	15,681	-0.03%
2019/08/28	39	34.21	46	34.18	34.20	-7	15,524	-0.05%
2019/08/27	2	33.78	2	33.70	33.40	0	15,357	0.00%
2019/08/26	14	33.39	16	33.55	33.40	-2	15,292	-0.01%
2019/08/23	104	34.52	71	34.64	34.05	33	15,210	0.22%	大買/
2019/08/22	15	34.32	120	34.54	34.70	-105	14,918	-0.70%	大賣/鉅額交易
2019/08/21	119	33.86	81	34.10	33.95	38	14,579	0.26%	大買/
2019/08/20	42	33.82	35	33.77	33.45	7	13,834	0.05%
2019/08/19	94	33.95	68	33.94	33.80	26	13,679	0.19%
2019/08/16	115	34.38	56	34.36	34.25	59	13,490	0.44%	大買/
2019/08/15	31	32.57	69	32.78	33.25	-38	12,755	-0.30%
2019/08/14	11	31.93	16	31.81	31.10	-5	12,074	-0.04%
2019/08/13	52	31.65	40	31.47	31.55	12	12,232	0.10%
2019/08/12	1	31.90	3	32.02	32.15	-2	12,508	-0.02%
2019/08/08	49	31.77	48	31.83	31.70	1	12,573	0.01%
2019/08/07	60	31.98	34	31.88	31.75	26	12,670	0.21%
2019/08/06	11	31.17	14	31.65	32.10	-3	12,606	-0.02%
2019/08/05	15	31.25	20	31.41	30.90	-5	12,379	-0.04%
2019/08/02	34	31.82	14	31.41	31.25	20	12,374	0.16%
2019/08/01	20	32.65	111	32.12	32.90	-91	12,266	-0.74%	大賣/
2019/07/31	31	32.06	27	32.04	32.55	4	12,048	0.03%
2019/07/30	0	0.00	25	32.14	32.45	-25	12,063	-0.21%
2019/07/29	31	32.52	5	32.11	32.00	26	12,036	0.22%
2019/07/26	0	0.00	11	32.50	32.50	-11	11,949	-0.09%
2019/07/25	3	32.53	8	32.68	32.45	-5	11,915	-0.04%
2019/07/24	25	31.97	14	32.09	32.05	11	11,787	0.09%
2019/07/23	26	31.76	45	32.12	32.40	-19	11,819	-0.16%
2019/07/22	17	31.83	18	32.11	32.30	-1	11,553	-0.01%
2019/07/19	14	30.71	22	30.80	30.45	-8	11,202	-0.07%
2019/07/18	164	30.56	52	30.64	30.30	112	10,856	1.03%	大買/鉅額交易
2019/07/17	19	32.03	83	32.31	32.55	-64	10,849	-0.59%
2019/07/16	78	31.33	20	31.47	31.40	58	10,901	0.53%
2019/07/15	1	31.65	1	31.10	31.50	0	10,763	0.00%
2019/07/12	23	31.06	20	31.02	31.10	3	10,829	0.03%
2019/07/11	26	29.80	28	29.87	30.00	-2	10,898	-0.02%
2019/07/10	5	29.50	0	0.00	29.40	5	11,089	0.05%
2019/07/09	0	0.00	4	29.30	29.20	-4	11,207	-0.04%
2019/07/08	3	29.30	4	29.43	29.25	-1	11,282	-0.01%
2019/07/05	34	29.40	44	29.37	29.30	-10	11,329	-0.09%
2019/07/04	30	29.02	56	28.85	29.00	-26	11,401	-0.23%
2019/07/03	20	28.24	10	28.38	28.00	10	11,179	0.09%
2019/07/02	0	0.00	3	29.02	28.95	-3	11,186	-0.03%
2019/07/01	12	28.98	16	28.83	29.00	-4	11,252	-0.04%
2019/06/28	2	26.90	0	0.00	26.80	2	11,069	0.02%
2019/06/27	0	0.00	14	26.65	26.80	-14	11,068	-0.13%
2019/06/26	14	26.03	0	0.00	26.15	14	11,062	0.13%
2019/06/25	19	27.02	12	26.97	26.30	7	10,916	0.06%
2019/06/24	2	26.55	11	26.46	26.60	-9	10,779	-0.08%
2019/06/21	1	25.85	0	0.00	26.00	1	10,780	0.01%
2019/06/20	7	26.34	5	26.30	26.30	2	10,744	0.02%
2019/06/19	7	26.30	5	26.25	26.25	2	10,880	0.02%
2019/06/18	1	25.70	0	0.00	25.70	1	10,811	0.01%
2019/06/17	3	25.15	0	0.00	24.95	3	10,866	0.03%
2019/06/13	14	25.61	13	25.63	25.50	1	11,657	0.01%
2019/06/11	2	26.40	5	26.35	26.30	-3	11,806	-0.03%
2019/06/10	12	26.21	7	26.33	26.15	5	11,865	0.04%
2019/06/06	5	26.13	4	25.98	26.00	1	11,945	0.01%
2019/06/05	0	0.00	2	25.95	25.80	-2	11,945	-0.02%
2019/06/04	29	26.71	23	26.82	26.00	6	11,902	0.05%
2019/06/03	15	26.66	15	26.75	26.90	0	11,834	0.00%
2019/05/30	6	25.60	5	25.79	25.70	1	11,933	0.01%
2019/05/29	7	25.56	6	25.52	25.60	1	12,024	0.01%
2019/05/28	2	25.50	2	25.85	24.60	0	12,072	0.00%
2019/05/24	2	25.75	0	0.00	25.40	2	12,430	0.02%
2019/05/23	17	25.69	15	25.40	25.40	2	12,931	0.02%
2019/05/22	10	26.73	10	26.70	26.55	0	13,168	0.00%
2019/05/21	18	26.01	17	26.14	26.40	1	13,306	0.01%
2019/05/20	36	25.82	36	26.06	27.00	0	13,144	0.00%
2019/05/17	48	28.00	33	28.47	26.65	15	12,865	0.12%
2019/05/16	0	0.00	10	29.70	29.40	-10	12,515	-0.08%
2019/05/15	12	28.83	24	29.41	29.85	-12	12,375	-0.10%
2019/05/14	3	27.73	0	0.00	28.55	3	12,167	0.02%
2019/05/13	0	0.00	90	28.30	28.40	-90	12,080	-0.74%
2019/05/10	108	29.24	4	29.56	28.80	104	12,049	0.86%	大買/鉅額交易
2019/05/09	0	0.00	1	29.10	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	4	29.11	29.45	-4	11,866	-0.03%
2019/05/07	12	29.55	4	29.64	29.25	8	11,874	0.07%
2019/05/06	0	0.00	1	28.85	28.95	-1	11,868	-0.01%
2019/05/03	3	28.65	0	0.00	28.65	3	11,814	0.03%
2019/05/02	0	0.00	10	28.40	28.45	-10	12,127	-0.08%
2019/04/30	10	28.45	0	0.00	28.60	10	12,469	0.08%
2019/04/29	2	28.00	8	28.49	29.00	-6	12,409	-0.05%
2019/04/26	1	28.35	6	28.43	28.50	-5	12,299	-0.04%
2019/04/25	4	28.54	1	28.75	28.50	3	12,298	0.02%
2019/04/24	5	28.85	20	28.50	28.70	-15	12,336	-0.12%
2019/04/23	17	28.93	7	29.19	28.55	10	12,265	0.08%
2019/04/22	33	29.28	25	29.61	30.10	8	12,018	0.07%
2019/04/19	0	0.00	3	28.58	28.30	-3	11,585	-0.03%
2019/04/18	21	28.75	34	28.37	28.50	-13	11,590	-0.11%
2019/04/17	18	28.54	1	28.70	28.55	17	11,317	0.15%
2019/04/16	25	29.23	53	29.44	29.10	-28	10,815	-0.26%
2019/04/15	33	28.40	13	28.57	28.55	20	10,448	0.19%
2019/04/12	4	28.08	7	28.01	28.35	-3	10,449	-0.03%
2019/04/11	9	27.96	1	28.40	28.25	8	10,381	0.08%
2019/04/10	6	28.05	8	28.44	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	4	27.91	27.75	-4	9,978	-0.04%
2019/04/08	4	27.88	38	27.79	27.75	-34	10,087	-0.34%
2019/04/03	37	27.50	13	27.53	27.50	24	9,968	0.24%
2019/04/02	13	27.25	11	27.33	27.05	2	9,794	0.02%
2019/04/01	2	26.33	8	26.47	26.70	-6	9,599	-0.06%
2019/03/28	1	25.55	1	25.75	25.50	0	9,434	0.00%
2019/03/26	4	25.75	7	25.89	25.70	-3	9,791	-0.03%
2019/03/25	5	25.35	0	0.00	25.70	5	9,958	0.05%
2019/03/22	6	25.57	1	25.75	25.35	5	10,090	0.05%
2019/03/21	0	0.00	13	26.12	26.05	-13	10,567	-0.12%
2019/03/20	28	26.12	40	26.14	26.10	-12	11,000	-0.11%
2019/03/19	74	26.45	47	26.29	26.00	27	11,331	0.24%
2019/03/18	18	26.06	22	25.95	26.70	-4	11,195	-0.04%
2019/03/15	8	24.27	3	24.07	24.55	5	10,723	0.05%
2019/03/14	7	24.56	5	24.56	24.40	2	10,862	0.02%
2019/03/13	2	24.90	0	0.00	24.95	2	10,759	0.02%
2019/03/12	7	24.81	5	24.81	24.65	2	10,759	0.02%
2019/03/11	2	24.50	0	0.00	24.50	2	10,705	0.02%
2019/03/07	3	25.18	2	25.03	24.70	1	10,739	0.01%
2019/03/05	9	25.77	9	25.69	25.40	0	10,608	0.00%
2019/03/04	1	25.10	7	25.52	25.85	-6	10,499	-0.06%
2019/02/27	30	25.52	30	25.31	25.25	0	10,375	0.00%
2019/02/26	7	25.81	15	25.77	26.10	-8	10,256	-0.08%
2019/02/25	15	25.77	4	25.83	25.60	11	10,126	0.11%
2019/02/22	98	25.80	105	25.70	25.75	-7	9,796	-0.07%	大賣/
2019/02/21	37	24.88	34	24.67	24.80	3	9,219	0.03%
2019/02/20	7	23.69	17	23.69	23.70	-10	8,846	-0.11%
2019/02/19	2	22.90	0	0.00	23.10	2	8,715	0.02%
2019/02/18	2	23.05	0	0.00	22.95	2	8,798	0.02%
2019/02/14	0	0.00	5	23.40	23.35	-5	8,823	-0.06%
2019/02/13	5	23.35	0	0.00	23.35	5	8,825	0.06%
2019/02/12	21	23.16	44	23.49	23.40	-23	8,848	-0.26%
2019/02/11	16	23.14	2	23.05	22.90	14	8,847	0.16%
2019/01/30	2	23.33	0	0.00	23.30	2	8,924	0.02%
2019/01/29	8	23.16	7	23.36	23.30	1	8,889	0.01%
2019/01/28	10	23.51	7	23.58	23.50	3	8,813	0.03%
2019/01/25	4	23.25	2	23.43	23.40	2	8,727	0.02%
2019/01/24	10	23.62	3	23.50	23.55	7	8,546	0.08%
2019/01/23	56	23.65	58	23.74	23.90	-2	8,461	-0.02%
2019/01/22	13	23.08	11	22.98	23.05	2	8,136	0.02%
2019/01/21	6	22.07	4	22.04	22.00	2	7,820	0.03%
2019/01/18	2	22.00	0	0.00	22.10	2	7,824	0.03%
2019/01/17	6	22.02	6	22.05	22.05	0	7,823	0.00%
2019/01/16	23	21.82	24	21.93	21.80	-1	7,769	-0.01%
2019/01/14	0	21.40	1	21.50	21.40	-1	7,619	-0.01%
2019/01/11	1	21.75	6	21.70	21.55	-5	7,619	-0.07%
2019/01/10	11	21.54	3	21.60	21.55	8	7,594	0.11%
2019/01/09	0	0.00	3	21.90	21.80	-3	7,527	-0.04%
2019/01/08	0	0.00	4	21.75	21.80	-4	7,481	-0.05%
2019/01/07	8	21.70	6	21.78	21.60	2	7,469	0.03%
2019/01/04	5	21.35	4	21.33	21.35	1	7,406	0.01%
2019/01/03	0	0.00	7	22.43	22.40	-7	7,321	-0.10%
2018/12/28	8	22.91	8	23.15	23.25	0	7,302	0.00%
2018/12/27	12	23.01	1	22.90	22.70	11	7,251	0.15%
2018/12/26	8	23.91	0	0.00	23.50	8	7,093	0.11%
2018/12/25	10	23.60	11	23.58	23.85	-1	7,074	-0.01%
2018/12/24	3	23.58	3	23.50	23.65	0	7,003	0.00%
2018/12/22	6	23.63	11	23.60	23.50	-5	6,934	-0.07%
2018/12/21	4	23.41	3	23.35	23.60	1	6,875	0.01%
2018/12/20	3	23.20	33	23.21	23.30	-30	6,700	-0.45%
2018/12/19	4	22.68	6	22.96	23.00	-2	6,497	-0.03%
2018/12/18	21	22.53	33	22.09	22.30	-12	6,318	-0.19%
2018/12/17	0	0.00	20	21.54	22.20	-20	6,070	-0.33%
2018/12/14	62	22.79	30	22.21	21.50	32	5,855	0.55%
2018/12/13	31	22.96	34	22.90	23.05	-3	5,186	-0.06%
2018/12/12	14	21.61	16	21.64	21.60	-2	4,676	-0.04%
2018/12/11	5	21.75	5	21.15	21.90	0	4,210	0.00%
2018/12/10	2	21.63	2	21.58	21.50	0	4,088	0.00%
2018/12/07	11	21.96	5	22.10	21.95	6	3,947	0.15%
2018/12/06	2	20.70	1	20.90	20.80	1	3,704	0.03%
2018/12/05	3	21.05	33	20.90	21.05	-30	3,775	-0.79%
2018/12/03	33	21.25	0	0.00	21.50	33	3,834	0.86%
2018/11/30	0	0.00	1	21.25	21.00	-1	3,787	-0.03%
2018/11/23	2	20.50	0	0.00	20.25	2	3,714	0.05%
2018/11/20	2	20.60	2	20.50	20.70	0	3,782	0.00%
2018/11/19	0	0.00	6	20.71	20.75	-6	3,814	-0.16%
2018/11/16	7	20.57	0	0.00	20.80	7	3,841	0.18%
2018/11/15	11	20.80	11	20.70	20.70	0	3,826	0.00%
2018/11/14	0	0.00	25	19.76	20.05	-25	3,746	-0.67%
2018/11/13	3	19.13	2	19.45	19.45	1	3,808	0.03%
2018/11/12	1	18.90	1	18.95	19.05	0	3,851	0.00%
2018/11/09	12	19.29	0	0.00	19.00	12	3,983	0.30%
2018/11/08	25	19.60	15	19.80	19.85	10	4,018	0.25%
2018/11/07	11	19.13	16	19.03	19.50	-5	4,040	-0.12%
2018/11/06	10	17.95	0	0.00	17.85	10	4,037	0.25%
2018/11/05	5	18.10	0	0.00	18.05	5	4,264	0.12%
2018/11/02	6	18.31	5	18.25	18.25	1	4,557	0.02%
2018/10/31	5	17.85	5	18.00	18.05	0	4,566	0.00%
2018/10/25	1	18.10	0	0.00	18.20	1	4,545	0.02%
2018/10/15	0	0.00	1	19.15	18.95	-1	4,591	-0.02%
2018/10/09	1	19.80	1	19.80	19.65	0	4,572	0.00%
2018/10/08	0	20.75	1	20.50	20.70	-1	4,486	-0.02%
2018/10/05	2	20.80	0	0.00	20.75	2	4,539	0.04%
2018/10/04	2	21.10	2	20.95	20.90	0	4,515	0.00%
2018/10/01	2	20.90	0	0.00	20.50	2	4,428	0.05%
2018/09/25	1	20.60	0	0.00	20.75	1	4,476	0.02%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/19	0	0.00	1	20.80	20.80	-1	4,461	-0.02%
2018/09/18	0	0.00	3	20.58	20.50	-3	4,498	-0.07%
2018/09/17	0	0.00	1	20.75	20.80	-1	4,558	-0.02%
2018/09/14	3	20.95	1	20.80	20.75	2	4,583	0.04%
2018/09/13	0	0.00	1	20.50	20.55	-1	4,568	-0.02%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	1	19.85	4	20.50	19.95	-3	4,478	-0.07%
2018/09/06	2	21.40	0	0.00	21.20	2	4,330	0.05%
2018/09/04	0	21.55	0	0.00	21.40	0	4,332	0.00%
2018/08/27	4	21.85	0	0.00	21.95	4	4,316	0.09%
2018/08/23	1	21.60	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.80	1	21.90	21.80	0	4,414	0.00%
2018/08/20	1	21.00	4	21.10	21.10	-3	4,374	-0.07%
2018/08/16	1	21.60	1	21.90	21.60	0	4,264	0.00%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/13	1	22.60	1	22.65	22.80	0	3,968	0.00%
2018/08/10	94	23.92	89	22.71	23.05	5	3,898	0.13%
2018/08/09	26	24.90	2	24.80	24.20	24	3,707	0.65%
2018/08/08	0	0.00	2	26.25	26.15	-2	3,409	-0.06%
2018/07/30	1	26.65	1	26.50	26.45	0	3,539	0.00%
2018/07/27	8	26.71	0	0.00	26.65	8	3,549	0.23%
2018/07/19	2	26.20	0	0.00	26.20	2	3,713	0.05%
2018/07/18	0	0.00	7	26.29	26.30	-7	3,732	-0.19%
2018/07/17	4.1	27.91	0	0.00	28.00	4.1	3,689	0.11%
2018/07/16	4	27.80	0	0.00	27.70	4	3,654	0.11%
2018/07/13	5	27.60	0	0.00	27.70	5	3,625	0.14%
2018/07/09	0	0.00	12	27.35	27.40	-12	3,697	-0.32%
2018/07/02	0	0.00	3	27.90	27.85	-3	3,663	-0.08%
2018/06/29	3	27.65	0	0.00	27.75	3	3,666	0.08%
2018/06/28	0	27.55	0	0.00	27.65	0	3,648	0.00%
2018/06/26	5	27.66	0	0.00	27.70	5	3,702	0.14%
2018/06/25	2	28.20	0	0.00	28.15	2	3,721	0.05%
2018/06/21	0	28.50	0	0.00	28.50	0	3,869	0.00%
2018/06/20	10	28.60	0	0.00	28.55	10	3,897	0.26%
2018/06/14	0	0.00	2	28.73	28.60	-2	3,947	-0.05%
2018/06/13	4	28.55	0	0.00	28.50	4	4,121	0.10%
2018/06/11	2	28.70	0	0.00	28.75	2	4,611	0.04%
2018/06/08	2	29.15	0	0.00	29.00	2	4,639	0.04%
2018/06/07	0	0.00	7	28.93	29.10	-7	4,680	-0.15%
2018/06/04	0	28.55	1	28.65	28.65	-1	4,811	-0.02%
2018/05/31	6	28.48	0	0.00	28.10	6	4,816	0.12%
2018/05/28	0	0.00	20	28.15	28.20	-20	4,783	-0.42%
2018/05/22	20	28.10	0	0.00	28.05	20	4,982	0.40%
2018/05/15	3	28.37	0	0.00	28.35	3	4,993	0.06%
2018/05/14	0	0.00	1	28.35	28.35	-1	5,058	-0.02%
2018/05/11	0	0.00	2	28.25	28.25	-2	5,078	-0.04%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/08	0	0.00	1	27.85	27.80	-1	5,060	-0.02%
2018/05/07	3	27.75	0	0.00	27.85	3	4,996	0.06%
2018/05/04	4	29.20	0	0.00	28.85	4	4,903	0.08%
2018/05/03	0	0.00	4	29.50	29.30	-4	4,920	-0.08%
2018/05/02	0	0.00	1	29.40	29.55	-1	4,955	-0.02%
2018/04/30	0	0.00	1	29.25	29.40	-1	5,016	-0.02%
2018/04/27	1	28.70	1	28.80	28.80	0	5,017	0.00%
2018/04/26	5	28.88	0	0.00	28.55	5	5,060	0.10%
2018/04/24	2	30.60	5	30.70	30.50	-3	4,883	-0.06%
2018/04/19	0	0.00	5	30.35	30.50	-5	4,883	-0.10%
2018/04/17	0	0.00	1	30.50	30.60	-1	4,844	-0.02%
2018/03/29	2	30.25	0	0.00	30.25	2	4,960	0.04%
2018/03/27	2	31.20	11	31.10	31.20	-9	4,778	-0.19%
2018/03/23	2	30.05	3	30.45	30.65	-1	4,667	-0.02%
2018/03/22	0	0.00	4	31.00	30.90	-4	4,607	-0.09%
2018/03/21	1	30.90	1	31.00	30.80	0	4,578	0.00%
2018/03/16	2	29.85	4	30.31	31.20	-2	4,347	-0.05%
2018/03/15	8	30.62	1	30.35	30.20	7	4,152	0.17%
2018/03/14	0	0.00	6	32.89	32.60	-6	3,838	-0.16%
2018/03/12	1	32.50	6	32.93	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	1	31.80	32.00	-1	3,870	-0.03%
2018/03/08	5	32.05	1	32.00	31.60	4	3,846	0.10%
2018/03/06	1	31.30	0	0.00	31.50	1	3,851	0.03%
2018/03/05	5	31.62	0	0.00	30.90	5	3,856	0.13%
2018/03/02	0	0.00	7	32.00	31.95	-7	3,827	-0.18%
2018/02/27	3	31.43	0	0.00	31.50	3	3,780	0.08%
2018/02/26	5	30.50	10	31.54	31.90	-5	3,662	-0.14%
2018/02/23	0	0.00	2	30.40	30.40	-2	3,544	-0.06%
2018/02/22	3	30.65	0	0.00	30.40	3	3,589	0.08%
2018/02/21	0	0.00	4	31.03	30.95	-4	3,773	-0.11%
2018/02/09	20	28.97	20	29.92	30.00	0	3,876	0.00%
2018/02/07	9	30.64	0	0.00	30.00	9	3,894	0.23%
2018/02/06	30	30.13	41	30.30	30.45	-11	3,866	-0.28%
2018/02/02	10	30.21	0	0.00	30.20	10	3,793	0.26%
2018/02/01	1	30.10	0	0.00	30.30	1	3,846	0.03%
2018/01/29	2	30.10	0	0.00	30.10	2	4,131	0.05%
2018/01/26	4	30.13	0	0.00	29.95	4	4,139	0.10%
2018/01/25	2	30.85	8	30.65	30.45	-6	4,141	-0.14%
2018/01/24	4	30.93	1	30.90	31.00	3	4,133	0.07%
2018/01/23	4.1	31.42	1	31.70	31.30	3.1	4,135	0.08%
2018/01/22	2.9	31.79	10	31.51	31.75	-7.1	4,150	-0.17%
2018/01/19	8	31.55	0	0.00	31.35	8	4,200	0.19%
2018/01/18	2	31.30	0	0.00	31.50	2	4,300	0.05%
2018/01/17	1	31.40	3	31.50	31.50	-2	4,417	-0.05%
2018/01/16	3	31.35	2	31.38	31.50	1	4,483	0.02%
2018/01/15	3	31.03	0	0.00	31.00	3	4,681	0.06%
2018/01/12	3	30.60	0	0.00	30.65	3	4,792	0.06%
2018/01/11	1	30.55	0	0.00	30.65	1	4,843	0.02%
2018/01/10	0	30.40	0	0.00	30.50	0	4,883	0.00%
2018/01/08	0	0.00	2	30.05	30.10	-2	4,918	-0.04%
2018/01/05	4	30.23	0	0.00	30.30	4	5,078	0.08%
2018/01/03	0.6	30.30	0	0.00	30.45	0.6	5,089	0.01%
2018/01/02	6	30.15	6	30.17	30.95	0	5,116	0.00%