京元電子 (2449)-元大-新莊券商分點個股進出

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
98.9
漲跌
▲3.4
漲幅
+3.56%
成交量
50,383張
產業
上市半導體類股
1713人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	53	100.80	39.3	102.77	98.90	13.7	18,841	0.07%
2024/04/25	12.1	94.19	10	95.20	95.50	2.1	18,334	0.01%
2024/04/24	8.1	95.38	19	96.06	96.10	-10.9	18,466	-0.06%
2024/04/23	33.2	91.99	33	92.24	92.30	0.2	18,491	0.00%
2024/04/22	7	96.80	4	96.10	96.00	3	18,322	0.02%
2024/04/19	21.3	98.97	12	99.43	99.00	9.3	18,359	0.05%
2024/04/18	7.1	101.02	5	102.70	102.00	2.1	18,642	0.01%
2024/04/17	3	101.67	18	102.25	102.50	-15	19,002	-0.08%
2024/04/16	30.4	100.12	4	101.63	99.70	26.4	18,977	0.14%
2024/04/15	11.1	104.46	2	105.50	104.50	9.1	18,757	0.05%
2024/04/12	2.5	107.10	24	108.02	107.00	-21.5	18,752	-0.11%
2024/04/11	24.7	104.76	4	105.87	106.00	20.6	18,679	0.11%
2024/04/10	16	106.69	4	106.63	106.00	12	18,704	0.06%
2024/04/09	11.3	105.94	12	107.50	106.50	-0.7	18,632	0.00%
2024/04/08	5	105.81	15	108.83	106.50	-10	18,549	-0.05%
2024/04/03	9	106.95	2	107.00	106.50	7	18,464	0.04%
2024/04/02	3	105.67	29.2	106.89	107.00	-26.2	18,465	-0.14%
2024/04/01	13.3	103.47	5	103.00	103.00	8.3	18,429	0.05%
2024/03/29	10.6	105.16	4	105.37	105.50	6.6	18,408	0.04%
2024/03/28	8.7	105.39	6	106.92	106.00	2.7	18,439	0.01%
2024/03/27	7.3	106.36	5	107.10	106.00	2.3	18,424	0.01%
2024/03/26	41.7	107.57	18	106.39	105.50	23.7	18,444	0.13%
2024/03/25	18	109.14	10	110.25	108.50	8	18,375	0.04%
2024/03/22	23	111.96	64.3	113.23	109.50	-41.3	18,301	-0.23%
2024/03/21	54.4	106.79	43.5	108.03	108.50	10.9	17,838	0.06%
2024/03/20	83.2	110.87	40.6	111.81	107.50	42.5	17,869	0.24%
2024/03/19	27.1	109.06	16	109.78	109.00	11.1	17,930	0.06%
2024/03/18	45.5	110.13	34	110.82	111.00	11.5	17,904	0.06%
2024/03/15	1.1	104.23	10	106.25	107.50	-8.9	17,491	-0.05%
2024/03/14	16.1	105.03	2	104.25	104.50	14.1	17,355	0.08%
2024/03/13	22.2	106.82	11	107.86	108.50	11.2	17,333	0.06%
2024/03/12	15.3	109.99	17	110.06	109.50	-1.7	17,126	-0.01%
2024/03/11	37.1	107.57	41	107.52	108.00	-3.9	17,118	-0.02%
2024/03/08	138.6	117.21	129.3	115.26	111.00	9.3	16,932	0.05%	大買/大賣/
2024/03/07	47.2	112.53	66.2	113.13	116.50	-19	15,908	-0.12%
2024/03/06	35.3	98.38	63.5	102.87	106.00	-28.2	15,100	-0.19%
2024/03/05	56.4	96.09	43.3	96.47	97.40	13.2	14,648	0.09%
2024/03/04	21.1	95.06	53.5	94.42	96.00	-32.4	14,373	-0.23%
2024/03/01	15.1	90.56	15	91.31	89.50	0.1	14,081	0.00%
2024/02/29	13.1	88.77	10	89.48	88.80	3.1	13,941	0.02%
2024/02/27	20	89.63	39	90.13	89.50	-19	13,798	-0.14%
2024/02/26	47.5	90.73	11.3	90.88	89.50	36.2	13,672	0.26%
2024/02/23	80.1	96.43	87.1	97.10	94.80	-7	13,380	-0.05%
2024/02/22	35	90.61	51	91.42	93.50	-16	12,613	-0.13%
2024/02/21	16	87.14	10	87.49	87.50	6	12,220	0.05%
2024/02/20	15	87.13	16	87.15	87.50	-1	12,236	-0.01%
2024/02/19	15.4	87.95	24	88.37	87.70	-8.7	12,184	-0.07%
2024/02/16	50.7	89.19	44.3	89.48	90.00	6.4	12,467	0.05%
2024/02/15	6	84.24	65.3	85.01	85.40	-59.2	12,308	-0.48%
2024/02/05	5	81.90	3.6	82.33	82.20	1.4	12,360	0.01%
2024/02/02	6.2	82.34	3	82.87	82.20	3.2	12,331	0.03%
2024/02/01	30	82.77	1	82.50	82.70	29	12,397	0.23%
2024/01/31	0.9	84.10	7	84.14	84.00	-6.1	12,471	-0.05%
2024/01/30	4	84.03	7.1	84.05	84.00	-3.1	12,544	-0.02%
2024/01/29	1	83.10	8.1	83.11	83.80	-7.1	12,818	-0.06%
2024/01/26	2	80.85	5	82.40	82.90	-3	12,935	-0.02%
2024/01/25	2	82.20	19	83.06	82.20	-17	12,996	-0.13%
2024/01/24	14	81.96	13	82.73	82.10	1	13,011	0.01%
2024/01/23	23.1	82.56	4.2	83.23	82.10	19	13,118	0.14%
2024/01/22	12.1	83.68	72.1	83.26	84.10	-60	13,105	-0.46%
2024/01/19	25	81.38	14	81.60	81.30	11	13,040	0.08%
2024/01/18	17.2	79.84	28.1	79.73	79.70	-11	13,054	-0.08%
2024/01/17	34	77.97	15	79.06	77.20	19	12,876	0.15%
2024/01/16	24.2	78.45	29.3	78.32	78.60	-5.1	12,943	-0.04%
2024/01/15	2	77.15	25	77.02	77.70	-23	13,031	-0.18%
2024/01/12	54.7	75.80	47	75.98	75.60	7.7	13,705	0.06%
2024/01/11	44.4	79.36	0	0.00	78.00	44.4	13,452	0.33%
2024/01/10	5	81.30	2.1	81.16	81.80	3	13,327	0.02%
2024/01/09	17	81.68	68	82.11	82.10	-51	13,594	-0.38%
2024/01/08	15.1	81.64	3.1	82.35	81.60	12	13,718	0.09%
2024/01/05	6	82.58	6	83.30	82.90	0	13,813	0.00%
2024/01/04	28.1	82.37	33	81.93	83.10	-4.9	13,979	-0.04%
2024/01/03	13	83.10	10.1	83.69	83.50	2.9	14,150	0.02%
2024/01/02	22	84.28	0	0.00	84.00	22	14,185	0.16%
2023/12/29	4.1	84.68	4	84.85	84.90	0.1	14,190	0.00%
2023/12/28	27.1	85.42	38	85.48	84.90	-10.9	14,308	-0.08%
2023/12/27	5.2	85.25	39	85.23	85.70	-33.8	14,290	-0.24%
2023/12/26	20	83.71	6	83.83	83.60	14	14,317	0.10%
2023/12/25	46.5	83.11	12	83.13	83.50	34.5	14,444	0.24%
2023/12/22	59	83.71	26.1	84.75	83.60	33	14,493	0.23%
2023/12/21	41	83.79	2	83.60	83.40	39	14,491	0.27%
2023/12/20	1	84.90	5	85.86	85.40	-4	14,549	-0.03%
2023/12/19	24	85.15	5.1	86.13	84.20	19	14,821	0.13%
2023/12/18	55	87.58	8.5	85.98	85.40	46.5	15,115	0.31%
2023/12/15	101	92.07	70	91.93	89.00	31	15,566	0.20%	大買/
2023/12/14	54.1	94.64	114.7	93.30	93.50	-60.6	15,614	-0.39%	大賣/
2023/12/13	14.7	87.78	33.1	87.92	89.50	-18.4	15,275	-0.12%
2023/12/12	6	85.78	13	85.62	85.90	-7	15,422	-0.05%
2023/12/11	1	82.90	6	82.70	83.20	-5	15,458	-0.03%
2023/12/08	43.1	84.31	9	83.49	83.30	34.1	15,508	0.22%
2023/12/07	59	85.31	60.3	85.63	85.50	-1.3	15,469	-0.01%
2023/12/06	12.3	85.60	67.1	85.55	86.50	-54.8	15,536	-0.35%
2023/12/05	11.1	83.64	12	83.14	83.10	-1	15,445	-0.01%
2023/12/04	7	83.36	29	84.07	84.20	-22	15,595	-0.14%
2023/12/01	5	82.46	17.2	82.77	82.80	-12.2	15,713	-0.08%
2023/11/30	9	81.38	11	82.28	82.80	-2	15,863	-0.01%
2023/11/29	48.1	81.80	12	83.33	81.40	36.1	15,901	0.23%
2023/11/28	19.4	83.10	77	82.27	83.00	-57.6	15,941	-0.36%
2023/11/27	12	80.75	4	80.75	80.80	8	16,119	0.05%
2023/11/24	12	81.20	0	0.00	81.50	12	16,501	0.07%
2023/11/23	23	81.67	7	82.07	82.10	16	16,815	0.10%
2023/11/22	18	81.88	8	81.98	81.60	10	17,409	0.06%
2023/11/21	6	82.88	2	83.25	82.70	4	18,374	0.02%
2023/11/20	24	83.03	6.2	83.31	83.10	17.8	19,793	0.09%
2023/11/17	31.3	84.93	30	85.13	85.10	1.3	21,120	0.01%
2023/11/16	8.6	84.12	27	84.19	84.20	-18.4	21,866	-0.08%
2023/11/15	155.3	86.62	55	85.01	83.80	100.3	21,919	0.46%	大買/
2023/11/14	83.2	88.02	76.5	88.20	88.00	6.7	21,631	0.03%
2023/11/13	14	86.39	79.1	85.89	86.70	-65.1	21,514	-0.30%
2023/11/10	13	82.30	0	82.40	81.90	13	21,272	0.06%
2023/11/08	6	82.75	13.3	83.43	83.30	-7.3	21,354	-0.03%
2023/11/07	4	82.63	5	82.72	82.70	-1	21,273	0.00%
2023/11/06	47.3	83.07	43.8	83.22	83.40	3.4	21,321	0.02%
2023/11/03	20.7	80.34	24.6	80.07	80.70	-3.9	21,127	-0.02%
2023/11/02	11.5	79.67	7	79.33	79.70	4.5	21,266	0.02%
2023/11/01	4	76.43	3.5	76.13	76.40	0.5	21,543	0.00%
2023/10/31	7.3	77.92	0	0.00	76.30	7.3	21,610	0.03%
2023/10/30	5.4	78.92	37	79.06	79.50	-31.6	21,667	-0.15%
2023/10/27	44.2	78.27	11	77.83	77.40	33.2	21,895	0.15%
2023/10/26	8.2	79.45	33.1	79.32	79.60	-24.8	21,955	-0.11%
2023/10/25	6	82.60	11	82.85	82.00	-5	21,828	-0.02%
2023/10/24	25.1	83.37	15	84.60	83.10	10.1	21,873	0.05%
2023/10/23	71.2	83.76	24	85.08	82.70	47.2	21,761	0.22%
2023/10/20	67.4	85.43	41	86.19	86.30	26.4	21,715	0.12%
2023/10/19	46	83.21	59.5	84.12	84.90	-13.5	21,159	-0.06%
2023/10/18	25	80.91	9	81.32	81.50	16	21,065	0.08%
2023/10/17	33	83.63	242.1	84.58	82.80	-209.1	20,917	-1.00%	大賣/鉅額交易
2023/10/16	13	81.52	11	81.75	81.80	2	20,873	0.01%
2023/10/13	11	82.21	34	82.24	83.10	-23	21,495	-0.11%
2023/10/12	42	80.93	46.2	80.42	81.00	-4.2	22,051	-0.02%
2023/10/11	4	80.30	13	79.89	80.20	-9	22,115	-0.04%
2023/10/06	3	78.60	23.4	78.03	77.70	-20.4	22,640	-0.09%
2023/10/05	5	78.44	15	78.53	78.50	-10	23,044	-0.04%
2023/10/04	11	76.40	5	76.90	76.70	6	23,162	0.03%
2023/10/03	11	78.29	0	0.00	78.10	11	23,147	0.05%
2023/10/02	6	77.72	37	78.31	78.80	-31	23,387	-0.13%
2023/09/28	67	76.56	13	76.44	76.00	54	23,479	0.23%
2023/09/27	15	76.75	42	76.97	77.60	-27	23,476	-0.12%
2023/09/26	20	77.45	41	77.54	77.10	-21	23,741	-0.09%
2023/09/25	7	78.09	21	78.10	77.60	-14	23,932	-0.06%
2023/09/22	36	76.63	69	76.89	77.50	-33	23,834	-0.14%
2023/09/21	89	74.19	37	74.00	74.60	52	23,640	0.22%
2023/09/20	312	81.53	54	79.52	76.80	258	23,288	1.11%	大買/鉅額交易
2023/09/19	30	80.66	30.1	81.49	81.00	-0.1	22,863	0.00%
2023/09/18	60	79.57	37.1	80.26	79.60	23	22,663	0.10%
2023/09/15	51	80.34	45	80.32	80.90	6	22,578	0.03%
2023/09/14	49	78.04	11	78.49	78.00	38	22,160	0.17%
2023/09/13	21	77.06	7	76.83	76.80	14	21,988	0.06%
2023/09/12	2.1	77.92	3	78.33	78.10	-0.9	22,134	0.00%
2023/09/11	26	76.85	11.2	77.40	76.90	14.8	22,150	0.07%
2023/09/08	18	78.62	11.1	78.89	79.00	6.9	22,392	0.03%
2023/09/07	46	78.44	23.2	79.02	78.90	22.8	22,961	0.10%
2023/09/06	19.4	78.56	59	78.83	79.80	-39.6	22,835	-0.17%
2023/09/05	45.1	77.08	20	77.18	78.20	25.1	22,768	0.11%
2023/09/04	24	77.28	63	76.80	77.90	-39	22,703	-0.17%
2023/09/01	35	76.58	25	75.96	75.80	10	22,643	0.04%
2023/08/31	31	76.28	5.5	77.16	76.80	25.5	22,620	0.11%
2023/08/30	47	77.36	42.1	77.80	77.20	4.9	22,525	0.02%
2023/08/29	42.3	75.28	78	74.64	75.10	-35.7	22,336	-0.16%
2023/08/28	81.5	77.29	34.3	76.55	75.40	47.3	22,158	0.21%
2023/08/25	176	81.28	203.3	79.49	79.50	-27.3	21,702	-0.13%	大買/大賣/
2023/08/24	234.7	79.82	275.2	78.50	78.50	-40.5	20,917	-0.19%	大買/大賣/
2023/08/23	130.2	73.21	121.6	74.39	76.00	8.6	19,945	0.04%	大買/大賣/
2023/08/22	99.1	67.43	105.5	67.30	69.10	-6.5	19,126	-0.03%	大賣/
2023/08/21	6	64.38	12	64.13	64.30	-6	18,387	-0.03%
2023/08/18	32	62.39	7	62.03	62.00	25	18,314	0.14%
2023/08/17	2	64.25	6	64.55	64.90	-4	18,163	-0.02%
2023/08/16	83	64.04	82	64.69	65.00	1	18,000	0.01%
2023/08/15	2	63.65	21	63.73	63.80	-19	17,878	-0.11%
2023/08/14	3	61.47	5.2	61.59	61.50	-2.2	17,739	-0.01%
2023/08/11	2	62.20	1	62.00	62.10	1	17,691	0.01%
2023/08/10	37.1	61.57	58.2	61.13	61.10	-21.1	17,648	-0.12%
2023/08/09	6	64.57	27.5	65.25	64.50	-21.5	17,482	-0.12%
2023/08/08	51.2	64.56	23	64.95	65.30	28.2	17,322	0.16%
2023/08/07	53	64.02	89	63.80	64.70	-36	17,058	-0.21%
2023/08/04	52	59.22	7	59.97	60.40	45	16,655	0.27%
2023/08/02	21.1	59.82	9	60.99	60.70	12.1	16,548	0.07%
2023/08/01	19.5	61.28	9.1	61.07	61.60	10.4	16,412	0.06%
2023/07/31	17.2	64.17	65	63.13	63.00	-47.9	16,060	-0.30%
2023/07/28	5.1	63.17	55	62.64	64.00	-50	15,798	-0.32%
2023/07/27	60.1	62.40	17.2	62.40	62.50	43	15,633	0.27%
2023/07/26	8.2	62.60	17	63.10	62.30	-8.8	15,534	-0.06%
2023/07/25	67.1	64.21	7.2	63.96	63.00	59.9	15,476	0.39%
2023/07/24	30.4	65.31	71	65.17	64.80	-40.7	15,306	-0.27%
2023/07/21	12.1	63.34	17	63.47	64.70	-5	15,096	-0.03%
2023/07/20	77	63.14	28	63.46	63.40	49	15,003	0.33%
2023/07/19	44.2	64.49	39	64.14	63.90	5.2	14,952	0.03%
2023/07/18	123.5	65.64	54.1	66.18	63.60	69.4	14,739	0.47%	大買/
2023/07/17	30	64.72	97.5	64.86	65.80	-67.5	13,989	-0.48%
2023/07/14	89.1	59.27	60	59.89	60.10	29.1	13,234	0.22%
2023/07/13	46.1	61.28	78.2	61.21	60.30	-32.1	13,086	-0.25%
2023/07/12	13.2	61.84	246.3	62.10	62.20	-233.2	12,423	-1.88%	大賣/鉅額交易
2023/07/11	3.4	59.38	4	59.55	59.40	-0.6	11,960	0.00%
2023/07/10	61	59.41	5	59.42	59.20	56	11,789	0.47%
2023/07/07	21	59.64	25	60.26	59.50	-4	11,658	-0.03%
2023/07/06	49	59.59	21.2	59.36	59.50	27.8	11,377	0.24%
2023/07/05	32	60.20	20	60.37	60.00	12	11,170	0.11%
2023/07/04	50.4	61.38	55.9	61.46	61.30	-5.5	10,970	-0.05%
2023/07/03	7.2	59.15	69	59.66	59.40	-61.8	10,633	-0.58%
2023/06/30	7	56.15	8	56.48	57.00	-1	10,402	-0.01%
2023/06/29	36	55.84	1	56.20	56.40	35	10,391	0.34%
2023/06/28	3	57.17	87.1	57.17	57.10	-84.1	10,290	-0.82%
2023/06/27	151	57.71	28	57.28	57.00	123	10,221	1.20%	大買/鉅額交易
2023/06/26	12	57.37	24	56.13	57.50	-12	10,041	-0.12%
2023/06/21	4.3	54.90	18	55.08	55.90	-13.7	9,946	-0.14%
2023/06/20	10	56.20	0	0.00	55.80	10	9,959	0.10%
2023/06/19	1	56.00	1	56.40	56.00	0	10,045	0.00%
2023/06/16	7	56.20	7.1	55.83	56.50	-0.1	10,192	0.00%
2023/06/15	4.1	56.82	10	56.98	57.00	-5.9	10,106	-0.06%
2023/06/14	12.1	57.64	13.5	57.96	57.10	-1.4	10,192	-0.01%
2023/06/13	97	56.45	106.3	57.58	57.40	-9.3	9,971	-0.09%	大賣/
2023/06/12	22	54.48	8	54.48	54.30	14	9,523	0.15%
2023/06/09	6.1	54.10	35.2	54.29	54.30	-29.1	9,602	-0.30%
2023/06/08	7	53.61	26	53.39	54.00	-19	9,694	-0.20%
2023/06/07	9.2	54.10	2	54.20	54.00	7.2	9,898	0.07%
2023/06/06	16	53.21	14	53.33	54.00	2	10,154	0.02%
2023/06/05	11	53.70	20	53.74	53.20	-9	10,219	-0.09%
2023/06/02	5	53.94	31.1	53.98	54.20	-26.1	10,214	-0.26%
2023/06/01	6.2	52.74	1.4	52.47	52.40	4.8	10,221	0.05%
2023/05/31	5	53.80	12.1	53.51	54.00	-7.1	10,527	-0.07%
2023/05/30	8.5	53.89	21.7	53.88	53.90	-13.2	10,350	-0.13%
2023/05/29	24.7	53.90	25.2	53.71	53.70	-0.5	10,133	-0.01%
2023/05/26	33.2	50.92	75.1	50.57	51.10	-41.9	9,625	-0.44%
2023/05/25	7.1	48.06	20.1	48.07	48.05	-13	9,130	-0.14%
2023/05/24	2	47.30	5.1	47.40	47.50	-3.1	9,076	-0.03%
2023/05/23	1	46.80	0	0.00	46.80	1	9,030	0.01%
2023/05/19	3	46.90	11	46.73	46.80	-8	9,029	-0.09%
2023/05/18	2.1	46.95	0	0.00	46.85	2.1	9,064	0.02%
2023/05/16	1	45.80	0	0.00	45.75	1	9,111	0.01%
2023/05/11	5	45.87	5	45.55	45.50	0	9,170	0.00%
2023/05/10	9	45.42	3	45.30	45.35	6	9,150	0.07%
2023/05/09	7.1	45.50	0	0.00	45.30	7.1	9,144	0.08%
2023/05/08	9.2	45.90	0	0.00	45.80	9.2	9,093	0.10%
2023/05/05	0	46.85	0	0.00	46.75	0	9,065	0.00%
2023/05/04	0	0.00	1	46.70	46.80	-1	9,252	-0.01%
2023/05/03	1.2	46.46	1	46.45	46.40	0.2	9,288	0.00%
2023/05/02	15	46.65	2	46.70	46.50	13	9,317	0.14%
2023/04/28	1	46.85	2	46.95	47.00	-1	9,355	-0.01%
2023/04/27	4	46.16	4.1	46.26	46.20	-0.1	9,239	0.00%
2023/04/26	5.1	44.99	2	44.80	45.30	3.1	9,119	0.03%
2023/04/25	13.1	45.19	1	45.75	45.00	12.1	9,014	0.13%
2023/04/24	1	46.25	10	46.20	46.20	-9	8,867	-0.10%
2023/04/21	10	46.12	4	46.24	46.00	6	8,746	0.07%
2023/04/20	16	46.30	41	46.25	46.00	-25	8,642	-0.29%
2023/04/19	9	46.13	0.1	46.40	46.15	8.9	8,586	0.10%
2023/04/18	19.2	46.06	0	0.00	46.00	19.2	8,503	0.23%
2023/04/17	15.1	46.67	46	46.58	46.65	-30.9	8,340	-0.37%
2023/04/14	5	47.50	0.1	47.90	47.55	4.9	8,111	0.06%
2023/04/13	12.1	48.02	0	48.45	47.80	12.1	8,039	0.15%
2023/04/12	23	48.70	10	48.70	48.60	13	7,993	0.16%
2023/04/11	2	48.40	0	0.00	48.60	2	7,987	0.03%
2023/04/10	21	48.10	10	48.02	48.20	11	7,934	0.14%
2023/04/07	5	48.55	11	48.49	48.40	-6	7,887	-0.08%
2023/04/06	25	48.07	1	47.85	48.80	24	7,846	0.31%
2023/03/31	34	48.74	1	49.25	48.50	33	7,815	0.42%
2023/03/30	1	48.70	2	48.60	48.70	-1	7,833	-0.01%
2023/03/29	11	48.04	1	48.44	47.70	10	7,854	0.13%
2023/03/28	33	48.44	1.1	48.46	48.50	31.9	7,922	0.40%
2023/03/27	2	48.65	76.3	48.69	48.90	-74.3	8,028	-0.93%
2023/03/24	23	49.24	26	49.48	49.20	-3	8,079	-0.04%
2023/03/23	22	49.60	30	49.19	49.80	-8	8,046	-0.10%
2023/03/22	23	48.98	16	49.36	48.95	7	7,921	0.09%
2023/03/21	48.6	49.31	40	49.79	49.55	8.6	7,808	0.11%
2023/03/20	85	49.59	69.1	49.85	49.55	16	7,610	0.21%
2023/03/17	43.5	49.20	84.2	49.18	49.30	-40.6	7,410	-0.55%
2023/03/16	37	48.10	51	48.34	48.35	-14	7,171	-0.20%
2023/03/15	31.2	48.70	46	48.82	48.85	-14.8	7,037	-0.21%
2023/03/14	49	47.45	101	47.79	47.65	-52	6,858	-0.76%	大賣/
2023/03/13	47	47.23	35	47.12	47.75	12	6,668	0.18%
2023/03/10	75	47.65	11.5	48.19	46.95	63.6	6,453	0.98%
2023/03/09	52.4	48.34	68.7	48.76	48.90	-16.4	6,149	-0.27%
2023/03/08	7	46.93	3.2	47.04	47.45	3.8	5,771	0.07%
2023/03/07	16.1	45.80	9.5	46.47	46.75	6.6	5,559	0.12%
2023/03/06	39.1	45.91	8.5	45.91	46.15	30.6	5,396	0.57%
2023/03/03	18.5	45.10	141.6	45.33	45.20	-123.1	5,146	-2.39%	大賣/鉅額交易
2023/03/02	11.2	42.45	3.1	42.50	42.45	8.1	4,671	0.17%
2023/03/01	3.5	42.26	12.1	42.37	42.40	-8.6	4,643	-0.18%
2023/02/24	1	41.95	49.1	41.75	41.85	-48.1	4,625	-1.04%
2023/02/23	1	41.55	12	41.56	41.50	-11	4,586	-0.24%
2023/02/22	5	40.26	0.1	40.50	40.55	4.9	4,531	0.11%
2023/02/21	4	40.43	3	40.73	40.75	1	4,560	0.02%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	16	40.45	3.1	40.60	40.45	12.9	4,728	0.27%
2023/02/16	3.1	41.13	116.1	40.98	40.80	-113	4,819	-2.34%	大賣/鉅額交易
2023/02/15	1.1	40.56	23	40.48	40.90	-21.9	4,838	-0.45%
2023/02/14	2	40.15	2.1	40.18	40.20	-0.1	4,785	0.00%
2023/02/13	0	0.00	6.1	39.91	40.35	-6.1	4,865	-0.13%
2023/02/10	0	0.00	0.2	40.15	39.90	-0.2	4,933	0.00%
2023/02/09	1	40.25	1.1	40.20	40.05	-0.1	4,944	0.00%
2023/02/08	0	0.00	7	40.23	40.15	-7	4,924	-0.14%
2023/02/07	3.2	39.95	9	39.99	40.10	-5.9	4,906	-0.12%
2023/02/06	2	39.70	14	39.83	39.80	-12	4,887	-0.25%
2023/02/03	0	40.25	34	40.10	40.25	-34	4,884	-0.70%
2023/02/02	12.1	39.48	31	39.90	39.60	-18.9	4,861	-0.39%
2023/02/01	6	38.77	5.2	38.70	38.75	0.8	4,697	0.02%
2023/01/31	2	38.10	10	38.15	38.30	-8	4,729	-0.17%
2023/01/30	5	37.91	14	37.81	37.95	-9	4,709	-0.19%
2023/01/17	10	37.20	1.8	37.19	37.15	8.2	4,612	0.18%
2023/01/16	0	0.00	2	37.13	37.20	-2	4,617	-0.04%
2023/01/13	0.1	37.10	3	37.10	37.15	-2.9	4,653	-0.06%
2023/01/12	1.1	37.38	0	0.00	37.10	1.1	4,774	0.02%
2023/01/11	0.1	37.30	4	37.34	37.40	-3.9	4,821	-0.08%
2023/01/10	7	37.25	0	37.40	37.40	7	4,888	0.14%
2023/01/09	0	0.00	20	37.38	37.45	-20	4,950	-0.40%
2023/01/06	25	36.54	1	36.55	36.65	24	5,008	0.48%
2023/01/05	5	36.50	3	36.67	36.55	2	5,056	0.04%
2023/01/04	1	36.50	10	36.50	36.40	-9	5,141	-0.18%
2023/01/03	0	0.00	30	36.10	36.60	-30	5,271	-0.57%
2022/12/30	0.1	36.30	1	36.30	36.20	-0.9	5,300	-0.02%
2022/12/29	5	35.92	16	35.59	35.95	-11	5,427	-0.20%
2022/12/28	9	36.07	13.1	35.98	36.10	-4.1	5,527	-0.07%
2022/12/27	10	36.50	2	36.60	36.55	8	5,584	0.14%
2022/12/23	28	36.21	0	0.00	36.40	28	5,789	0.48%
2022/12/22	20	36.75	1	37.15	37.05	19	5,841	0.33%
2022/12/21	0	0.00	34	36.76	36.50	-34	5,838	-0.58%
2022/12/20	1	36.60	30	37.38	36.65	-29	5,821	-0.50%
2022/12/19	0	0.00	32.1	37.33	37.50	-32.1	5,874	-0.55%
2022/12/16	0	0.00	20	36.65	37.15	-20	5,825	-0.34%
2022/12/15	1	36.55	8	36.79	36.85	-7	5,775	-0.12%
2022/12/14	0	0.00	3	36.40	36.45	-3	5,873	-0.05%
2022/12/12	2	35.20	12	35.71	35.95	-10	6,045	-0.17%
2022/12/07	38.1	35.14	0	0.00	35.10	38.1	6,322	0.60%
2022/12/06	12	35.92	46	35.97	35.75	-34	6,284	-0.54%
2022/12/05	6	36.29	11	36.34	36.20	-5	6,256	-0.08%
2022/12/02	16	36.50	12	36.35	36.40	4	6,261	0.06%
2022/12/01	21	36.15	36	36.19	36.20	-15	6,273	-0.24%
2022/11/30	0	0.00	4	35.50	35.55	-4	6,324	-0.06%
2022/11/28	5	35.05	0	0.00	35.05	5	6,434	0.08%
2022/11/25	2	35.20	0	0.00	35.05	2	6,495	0.03%
2022/11/24	10	35.45	0	0.00	35.45	10	6,502	0.15%
2022/11/23	1	35.45	0	0.00	35.25	1	6,578	0.02%
2022/11/22	44	35.15	11.1	35.14	35.20	32.9	6,599	0.50%
2022/11/21	0	0.00	30	35.88	35.55	-30	6,575	-0.46%
2022/11/18	3	35.92	8	35.93	35.95	-5	6,581	-0.08%
2022/11/17	21	35.57	8	35.76	35.70	13	6,541	0.20%
2022/11/16	9	35.84	4.1	35.87	35.90	4.9	6,553	0.08%
2022/11/15	1	35.35	4	35.49	35.45	-3	6,497	-0.05%
2022/11/14	8	35.09	26	35.14	35.00	-18	6,481	-0.28%
2022/11/11	1	34.95	26	34.63	34.45	-25	6,433	-0.39%
2022/11/10	2.2	33.86	11	33.85	33.95	-8.8	6,385	-0.14%
2022/11/09	28	33.78	9	33.83	33.85	19	6,445	0.29%
2022/11/08	13.1	33.59	2	33.38	33.20	11.1	6,452	0.17%
2022/11/07	22	33.45	8	33.59	33.50	14	6,468	0.22%
2022/11/04	0	0.00	11	32.82	33.20	-11	6,532	-0.17%
2022/11/03	3	33.00	2	33.00	33.10	1	6,646	0.02%
2022/11/02	10	33.05	5	33.04	33.15	5	6,894	0.07%
2022/11/01	21	32.76	5	32.84	32.90	16	7,026	0.23%
2022/10/31	0	0.00	4	32.70	32.70	-4	7,046	-0.06%
2022/10/28	13.1	32.32	0	0.00	32.05	13.1	7,048	0.19%
2022/10/27	4.1	32.85	12	32.73	32.85	-7.9	7,087	-0.11%
2022/10/26	0	0.00	9	31.79	31.85	-9	7,065	-0.13%
2022/10/25	2	31.75	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	5	32.20	32.00	-5	7,097	-0.07%
2022/10/21	9	31.79	19	31.86	31.65	-10	7,129	-0.14%
2022/10/20	15	30.98	14	31.11	32.30	1	7,157	0.01%
2022/10/19	8.1	31.39	1	31.75	31.00	7.1	7,083	0.10%
2022/10/18	7	31.45	4	31.55	31.50	3	7,060	0.04%
2022/10/17	1	30.40	1	30.70	30.90	0	7,115	0.00%
2022/10/14	1	31.00	6	30.65	31.15	-5	7,343	-0.07%
2022/10/13	5.1	29.95	12	29.86	29.70	-6.9	7,549	-0.09%
2022/10/12	11	30.11	6	30.26	30.20	5	7,696	0.06%
2022/10/11	8	30.41	13	30.48	30.30	-5	7,766	-0.06%
2022/10/07	3.2	31.39	12	31.49	31.50	-8.8	7,751	-0.11%
2022/10/06	31	31.65	0	0.00	31.50	31	7,823	0.40%
2022/10/05	35	32.10	8	32.33	32.15	27	7,841	0.34%
2022/10/04	18	31.22	4	31.31	31.30	14	7,833	0.18%
2022/10/03	24.3	30.53	1	30.55	30.55	23.3	7,941	0.29%
2022/09/30	29.3	30.52	3	30.62	30.80	26.3	7,980	0.33%
2022/09/29	8.1	31.21	3	31.13	31.20	5.1	8,007	0.06%
2022/09/28	6.1	31.27	21	31.74	31.10	-14.9	8,074	-0.18%
2022/09/27	11.3	31.61	1	31.80	31.80	10.3	8,040	0.13%
2022/09/26	21.3	32.14	60	32.34	31.80	-38.7	8,076	-0.48%
2022/09/23	23.1	34.04	2	33.95	33.95	21.1	7,965	0.26%
2022/09/22	9	34.54	10	34.55	34.55	-1	7,959	-0.01%
2022/09/21	13.2	34.72	0	0.00	34.75	13.2	7,912	0.17%
2022/09/20	6	34.93	0	0.00	34.95	6	7,799	0.08%
2022/09/19	7	34.94	5	34.90	35.20	2	7,699	0.03%
2022/09/16	20.3	34.85	52	34.67	35.45	-31.7	7,683	-0.41%
2022/09/15	7	35.64	0	0.00	35.45	7	7,573	0.09%
2022/09/14	9	35.64	24	35.64	35.60	-15	7,649	-0.20%
2022/09/13	10	36.20	1	36.15	36.20	9	7,686	0.12%
2022/09/12	1	36.50	0	0.00	36.15	1	7,749	0.01%
2022/09/08	5	35.64	0	0.00	36.00	5	7,818	0.06%
2022/09/07	8	35.31	52	35.40	35.40	-44	7,840	-0.56%
2022/09/06	27.4	36.07	3	35.65	35.75	24.4	7,859	0.31%
2022/09/05	12.1	36.35	5	36.15	36.20	7.1	7,856	0.09%
2022/09/02	4.3	36.41	10	36.80	36.40	-5.7	7,897	-0.07%
2022/09/01	13	36.92	12	37.16	36.80	1	7,833	0.01%
2022/08/31	3	37.30	6	37.38	37.35	-3	7,789	-0.04%
2022/08/30	13	37.03	0	0.00	37.05	13	7,831	0.17%
2022/08/29	0.1	37.35	32	37.20	37.25	-31.9	7,793	-0.41%
2022/08/26	17	37.90	0	0.00	37.85	17	7,830	0.22%
2022/08/25	22	37.70	1	37.60	37.60	21	7,832	0.27%
2022/08/24	14	37.64	0	0.00	37.55	14	7,832	0.18%
2022/08/23	17.1	37.63	0	0.00	37.60	17.1	7,886	0.22%
2022/08/22	7	38.48	22	38.16	38.20	-15	7,937	-0.19%
2022/08/19	3	38.22	13	38.13	38.20	-10	7,942	-0.13%
2022/08/18	17	37.64	0	0.00	37.45	17	7,931	0.21%
2022/08/17	15	38.11	0	0.00	37.75	15	7,956	0.19%
2022/08/16	1	38.05	15.1	38.07	38.05	-14.1	7,921	-0.18%
2022/08/15	9	37.99	14	38.00	38.00	-5	7,870	-0.06%
2022/08/12	1	37.80	1	37.65	37.70	0	7,844	0.00%
2022/08/11	23.6	37.23	2	37.25	37.20	21.6	7,930	0.27%
2022/08/10	53	36.93	6	36.73	36.65	47	7,926	0.59%
2022/08/09	34.1	37.31	23	37.87	37.25	11.1	7,859	0.14%
2022/08/08	53.1	38.59	3	38.65	38.70	50.1	7,656	0.65%
2022/08/04	0	0.00	20.1	39.43	39.60	-20.1	7,623	-0.26%
2022/08/03	0	0.00	14	39.17	39.45	-14	7,664	-0.18%
2022/08/02	1.1	38.57	4	38.79	39.05	-2.9	7,768	-0.04%
2022/08/01	3	39.10	10	38.80	39.15	-7	8,114	-0.09%
2022/07/29	13	38.95	6	39.00	39.25	7	8,190	0.09%
2022/07/28	44	39.02	2	39.00	39.10	42	8,200	0.51%
2022/07/27	10	38.75	0	0.00	38.75	10	8,177	0.12%
2022/07/26	8	38.23	2.1	38.43	37.90	5.9	8,113	0.07%
2022/07/25	31	38.48	11	38.58	38.50	20	8,077	0.25%
2022/07/22	31.2	38.39	4	38.69	38.70	27.2	8,068	0.34%
2022/07/21	40	38.02	0	0.00	38.25	40	7,973	0.50%
2022/07/20	14	40.65	105	40.64	40.60	-91	7,694	-1.18%	大賣/
2022/07/19	116.1	39.54	14	39.85	39.85	102.1	7,433	1.37%	大買/鉅額交易
2022/07/18	3	38.80	3	38.78	39.00	0	7,236	0.00%
2022/07/15	5	37.35	14	37.83	38.00	-9	7,105	-0.13%
2022/07/14	17	37.09	10	36.68	37.25	7	7,012	0.10%
2022/07/13	10.6	36.28	0	0.00	36.40	10.6	6,896	0.15%
2022/07/12	30.2	36.39	4	36.53	36.10	26.2	6,742	0.39%
2022/07/11	27.2	38.08	4	38.38	37.60	23.2	6,654	0.35%
2022/07/08	15.2	37.51	2	37.75	37.60	13.2	6,479	0.20%
2022/07/07	16.1	36.67	3	36.80	36.90	13.1	6,393	0.20%
2022/07/06	21.4	36.61	44	36.10	35.90	-22.6	6,321	-0.36%
2022/07/05	5.3	37.66	11	37.99	37.80	-5.7	6,245	-0.09%
2022/07/04	44.6	38.55	2	37.30	37.30	42.6	6,246	0.68%
2022/07/01	14.4	38.98	91	38.90	39.85	-76.6	6,183	-1.24%
2022/06/30	39.5	39.81	2	40.75	40.00	37.5	6,221	0.60%
2022/06/29	14.3	40.75	1	40.80	40.80	13.3	6,121	0.22%
2022/06/28	14.3	41.36	2	41.40	41.40	12.3	6,072	0.20%
2022/06/27	2	42.05	1	41.95	41.95	1	6,066	0.02%
2022/06/24	11	41.84	0	0.00	41.55	11	6,058	0.18%
2022/06/23	7.1	42.22	4	42.65	42.00	3.1	5,984	0.05%
2022/06/22	35	43.94	6	44.20	42.90	29	5,944	0.49%
2022/06/21	0	0.00	10.6	44.84	44.80	-10.6	5,880	-0.18%
2022/06/20	5	44.05	16	43.83	43.65	-11	5,863	-0.19%
2022/06/17	4	44.86	2	44.95	45.10	2	5,805	0.03%
2022/06/16	1	46.05	4	46.16	45.60	-3	5,731	-0.05%
2022/06/15	15	45.80	0	0.00	45.70	15	5,678	0.26%
2022/06/14	5	46.45	24.3	46.22	46.45	-19.3	5,638	-0.34%
2022/06/13	1	45.50	0	0.00	45.75	1	5,585	0.02%
2022/06/10	0	0.00	2	46.15	46.10	-2	5,513	-0.04%
2022/06/09	0.3	46.05	0	0.00	46.10	0.3	5,542	0.00%
2022/06/08	6	45.83	25	45.99	46.10	-19	5,564	-0.34%
2022/06/07	0	0.00	1	46.00	45.85	-1	5,540	-0.02%
2022/06/06	5	45.65	6	45.51	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	1	45.50	45.50	-1	5,617	-0.02%
2022/06/01	20	45.71	1	45.75	45.80	19	5,716	0.33%
2022/05/31	6	45.74	4	45.73	45.85	2	5,703	0.04%
2022/05/30	20	44.67	11	45.00	45.30	9	5,623	0.16%
2022/05/27	0	0.00	8.1	44.30	44.30	-8.1	5,510	-0.15%
2022/05/26	2.1	43.81	2	44.25	43.75	0.1	5,481	0.00%
2022/05/25	6	44.42	1	44.40	44.30	5	5,490	0.09%
2022/05/24	1	44.35	2	44.18	44.30	-1	5,477	-0.02%
2022/05/23	0	0.00	1	44.00	44.10	-1	5,464	-0.02%
2022/05/20	11	44.16	12.2	44.30	44.20	-1.2	5,485	-0.02%
2022/05/19	0	0.00	9.1	44.08	44.60	-9.1	5,437	-0.17%
2022/05/18	1.3	44.20	2.2	44.06	43.90	-0.9	5,257	-0.02%
2022/05/17	10	43.45	17.5	43.71	43.75	-7.5	5,250	-0.14%
2022/05/16	9	43.30	8	43.14	43.10	1	5,274	0.02%
2022/05/13	6	42.63	0	0.00	42.85	6	5,329	0.11%
2022/05/12	1.2	42.74	0	0.00	42.30	1.2	5,374	0.02%
2022/05/11	0	0.00	1	43.95	42.95	-1	5,321	-0.02%
2022/05/10	1.1	42.00	7	42.92	43.50	-5.9	5,294	-0.11%
2022/05/09	9	43.45	10.1	43.39	42.90	-1.1	5,261	-0.02%
2022/05/06	52.1	41.65	68	41.95	41.95	-15.9	5,033	-0.32%
2022/05/05	0	0.00	8	41.13	41.45	-8	5,087	-0.16%
2022/05/04	4	40.46	0	0.00	40.30	4	5,082	0.08%
2022/04/29	5.1	40.84	0	0.00	40.45	5.1	5,298	0.10%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	9.2	40.27	0	0.00	40.15	9.2	6,094	0.15%
2022/04/22	1.1	40.95	0	0.00	40.95	1.1	6,438	0.02%
2022/04/20	0	0.00	2	41.20	41.20	-2	7,050	-0.03%
2022/04/19	5	41.21	1	41.20	41.25	4	7,090	0.06%
2022/04/18	0	40.85	1	40.55	40.80	-1	7,145	-0.01%
2022/04/15	4.1	40.82	0	0.00	40.80	4.1	7,203	0.06%
2022/04/14	0	41.45	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	0	0.00	1	41.40	41.35	-1	7,489	-0.01%
2022/04/12	12.3	40.44	10	40.40	40.80	2.3	7,539	0.03%
2022/04/11	3.3	40.90	2	40.60	40.60	1.3	7,536	0.02%
2022/04/08	17	40.82	0	0.00	41.00	17	7,539	0.23%
2022/04/07	22.1	40.89	11	40.59	40.40	11.1	7,544	0.15%
2022/04/06	21.4	41.23	0	0.00	41.00	21.4	7,518	0.28%
2022/04/01	7	42.20	7	42.16	42.20	0	7,436	0.00%
2022/03/30	0	42.95	0	0.00	42.95	0	7,464	0.00%
2022/03/29	21	42.96	31	43.00	42.75	-10	7,520	-0.13%
2022/03/28	1	43.10	21	42.74	43.00	-20	7,552	-0.26%
2022/03/25	5	43.10	0	0.00	43.05	5	7,579	0.07%
2022/03/24	2	43.18	0	0.00	43.35	2	7,553	0.03%
2022/03/23	30	43.10	0	0.00	43.00	30	7,577	0.40%
2022/03/22	0	0.00	1	42.80	43.00	-1	7,554	-0.01%
2022/03/18	1	42.45	0	0.00	42.45	1	7,601	0.01%
2022/03/16	0	0.00	9	42.50	42.25	-9	7,664	-0.12%
2022/03/15	1	42.45	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	11	42.91	43.05	-11	7,849	-0.14%
2022/03/11	1.2	42.19	0	0.00	42.00	1.2	8,015	0.01%
2022/03/10	5	42.51	1	42.65	42.45	4	8,067	0.05%
2022/03/09	0	0.00	1	41.90	41.85	-1	8,128	-0.01%
2022/03/08	4	41.38	4	41.61	41.95	0	8,125	0.00%
2022/03/07	5.3	42.61	16	42.26	41.95	-10.7	8,102	-0.13%
2022/03/04	0	0.00	0	44.00	43.90	0	8,164	0.00%
2022/03/03	5	44.15	0	0.00	44.10	5	8,221	0.06%
2022/03/02	10	43.75	0	0.00	43.60	10	8,265	0.12%
2022/03/01	0	0.00	1	43.55	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	7	43.50	43.50	-7	8,379	-0.08%
2022/02/24	2.5	42.72	5	42.99	42.75	-2.5	8,484	-0.03%
2022/02/23	3	43.45	3	43.70	43.60	0	8,540	0.00%
2022/02/22	7	43.57	0	0.00	43.10	7	8,781	0.08%
2022/02/21	2	44.03	0	0.00	44.05	2	8,895	0.02%
2022/02/18	0	0.00	4	43.71	44.15	-4	9,131	-0.04%
2022/02/17	8	44.39	1	44.10	44.10	7	9,325	0.08%
2022/02/16	5	43.94	3	44.10	43.80	2	9,300	0.02%
2022/02/15	3.1	42.93	1	43.60	43.55	2.1	9,336	0.02%
2022/02/14	6	43.59	0	0.00	43.30	6	9,283	0.06%
2022/02/11	6	44.30	11	44.39	44.40	-5	9,287	-0.05%
2022/02/10	0	0.00	5	44.54	44.55	-5	9,345	-0.05%
2022/02/09	17	44.18	0	0.00	44.15	17	9,452	0.18%
2022/02/08	4.1	43.85	0	0.00	43.90	4.1	9,519	0.04%
2022/02/07	7.1	43.97	1	43.75	44.05	6.1	9,492	0.06%
2022/01/26	4	44.85	10	45.00	44.80	-6	9,626	-0.06%
2022/01/25	6	45.75	15	45.81	45.30	-9	9,594	-0.09%
2022/01/24	10	45.38	8	45.39	45.85	2	9,536	0.02%
2022/01/21	16	45.76	18	46.20	46.10	-2	9,462	-0.02%
2022/01/20	8	46.80	8	47.10	46.70	0	9,371	0.00%
2022/01/19	11	47.04	19	47.14	47.20	-8	9,285	-0.09%
2022/01/18	16	47.13	29	46.92	47.05	-13	9,156	-0.14%
2022/01/17	21	46.39	70	46.27	46.90	-49	8,785	-0.56%
2022/01/14	59	44.66	56	44.46	44.40	3	8,478	0.04%
2022/01/13	15	44.94	26	45.14	45.45	-11	8,344	-0.13%
2022/01/12	7.2	44.30	5	44.31	44.05	2.2	8,048	0.03%
2022/01/11	6	44.50	2.2	44.80	44.45	3.8	8,062	0.05%
2022/01/10	2.1	44.22	2	44.63	44.30	0.1	8,080	0.00%
2022/01/07	10	44.80	29	45.06	44.65	-19	8,121	-0.23%
2022/01/06	6.1	44.32	1	44.20	44.25	5.1	7,967	0.06%
2022/01/05	0	0.00	16	44.83	44.85	-16	8,068	-0.20%
2022/01/04	0	0.00	5	44.60	44.50	-5	8,123	-0.06%
2022/01/03	6	44.79	11	45.13	44.55	-5	8,241	-0.06%
2021/12/30	10	44.76	3	44.35	44.80	7	8,248	0.08%
2021/12/29	3.1	44.36	12	44.42	44.55	-8.9	8,294	-0.11%
2021/12/28	2.1	44.53	45	44.56	44.60	-42.9	8,383	-0.51%
2021/12/27	2	44.13	6	44.10	44.10	-4	8,461	-0.05%
2021/12/24	12.4	43.62	1	43.75	43.80	11.4	8,583	0.13%
2021/12/23	31	43.51	1	43.90	43.55	30	8,691	0.35%
2021/12/22	18	43.24	3	43.15	43.20	15	8,729	0.17%
2021/12/21	4	43.51	2	43.55	43.25	2	8,726	0.02%
2021/12/20	7	43.41	3	43.48	43.20	4	8,778	0.05%
2021/12/17	24.3	43.61	1.2	43.48	43.40	23.1	8,825	0.26%
2021/12/16	2	44.00	10	44.00	44.20	-8	8,878	-0.09%
2021/12/15	5.2	43.98	7	44.21	43.75	-1.8	8,968	-0.02%
2021/12/14	3.1	43.85	2	43.98	43.70	1.1	8,976	0.01%
2021/12/10	14.1	44.23	23	44.20	44.30	-8.9	9,003	-0.10%
2021/12/09	5.3	44.40	15	44.88	44.40	-9.7	8,952	-0.11%
2021/12/08	15.1	45.50	22	45.13	45.05	-6.9	8,880	-0.08%
2021/12/07	12	45.25	24	45.32	45.45	-12	8,841	-0.14%
2021/12/06	1.1	44.64	5	44.62	44.95	-3.9	8,837	-0.04%
2021/12/03	1	43.95	50.4	44.18	44.40	-49.4	8,939	-0.55%
2021/12/02	30	43.87	1	43.95	43.70	29	8,947	0.32%
2021/12/01	10	43.83	17	43.82	43.95	-7	9,079	-0.08%
2021/11/30	7.4	43.85	26	43.68	43.60	-18.7	9,205	-0.20%
2021/11/29	1	41.30	1	42.25	42.50	0	9,143	0.00%
2021/11/26	7	42.16	3	42.22	42.05	4	9,212	0.04%
2021/11/25	4.4	43.14	3	43.10	42.95	1.4	9,266	0.02%
2021/11/24	28	42.72	3	42.95	42.70	25	9,364	0.27%
2021/11/23	17	42.53	30	43.17	43.50	-13	9,533	-0.14%
2021/11/22	3	43.48	13	43.65	43.35	-10	9,606	-0.10%
2021/11/19	6	44.11	68	44.45	43.90	-62	9,575	-0.65%
2021/11/18	13.1	43.52	5	43.64	43.45	8.1	9,504	0.09%
2021/11/17	22	43.61	26	43.43	43.70	-4	9,519	-0.04%
2021/11/16	11	42.65	8	42.84	42.70	3	9,470	0.03%
2021/11/15	8	42.13	10	42.16	42.15	-2	9,658	-0.02%
2021/11/12	8.5	41.99	8	42.13	42.10	0.5	9,883	0.00%
2021/11/11	4	41.65	2	41.70	41.55	2	9,948	0.02%
2021/11/10	10	41.74	3	41.60	41.95	7	10,023	0.07%
2021/11/09	7	41.66	6	41.93	41.85	1	10,240	0.01%
2021/11/08	6	42.13	16	41.97	41.95	-10	10,328	-0.10%
2021/11/05	29	41.32	21	41.44	41.70	8	10,385	0.08%
2021/11/04	10	40.79	114	41.00	40.80	-104	10,453	-0.99%	大賣/鉅額交易
2021/11/03	123	40.44	14	41.08	40.40	109	10,693	1.02%	大買/鉅額交易
2021/11/02	2	40.03	4	40.35	39.80	-2	11,144	-0.02%
2021/11/01	3	40.02	0	0.00	40.10	3	11,539	0.03%
2021/10/29	3	39.88	3	39.85	39.75	0	11,778	0.00%
2021/10/28	13	40.23	5	40.33	40.40	8	12,145	0.07%
2021/10/27	7	39.82	3	39.82	39.85	4	12,199	0.03%
2021/10/26	9	39.42	4	39.49	39.55	5	12,337	0.04%
2021/10/25	0.1	39.00	2	39.20	39.15	-1.9	12,350	-0.02%
2021/10/22	0	0.00	12	38.98	39.05	-12	12,519	-0.10%
2021/10/21	0.2	38.88	5	39.12	38.55	-4.8	12,623	-0.04%
2021/10/20	3	39.10	6	39.28	38.90	-3	12,654	-0.02%
2021/10/19	0	0.00	1	38.85	39.05	-1	13,078	-0.01%
2021/10/18	6	38.37	0	0.00	38.35	6	13,627	0.04%
2021/10/15	2	38.10	8	38.07	38.10	-6	13,738	-0.04%
2021/10/14	9.1	37.33	0	0.00	37.00	9.1	13,781	0.07%
2021/10/13	27.2	37.09	15	36.98	36.80	12.2	13,838	0.09%
2021/10/12	9.2	38.01	0	0.00	37.80	9.2	13,899	0.07%
2021/10/08	28	39.01	1	39.10	38.70	27	13,892	0.19%
2021/10/07	6	39.94	5	40.10	40.10	1	14,076	0.01%
2021/10/06	5	39.10	2	39.83	39.40	3	14,217	0.02%
2021/10/05	5.5	38.20	3	38.78	39.25	2.5	14,173	0.02%
2021/10/04	0	0.00	2	40.00	39.35	-2	14,136	-0.01%
2021/10/01	17.4	39.69	8	40.08	39.65	9.4	14,055	0.07%
2021/09/30	15.1	40.57	2	40.75	40.95	13.1	14,001	0.09%
2021/09/29	11.2	40.86	1	40.95	40.80	10.2	13,955	0.07%
2021/09/28	2	41.65	5	41.73	41.70	-3	13,913	-0.02%
2021/09/27	11	42.06	1	42.30	42.00	10	13,964	0.07%
2021/09/24	8	42.73	3	42.93	42.55	5	14,118	0.04%
2021/09/23	9	42.84	0	0.00	42.50	9	14,522	0.06%
2021/09/22	25	42.19	13	42.33	42.00	12	14,621	0.08%
2021/09/17	11.1	42.91	4	43.23	43.20	7.1	14,532	0.05%
2021/09/16	12	43.68	1.4	43.53	43.30	10.6	14,546	0.07%
2021/09/15	17.2	43.41	0	0.00	43.30	17.2	14,604	0.12%
2021/09/14	10	43.80	8	43.93	43.80	2	14,696	0.01%
2021/09/13	6	44.48	5	44.15	44.20	1	14,719	0.01%
2021/09/10	7	44.24	4	44.49	44.85	3	14,779	0.02%
2021/09/09	7.1	43.69	14.2	43.70	43.80	-7.1	14,891	-0.05%
2021/09/08	22.4	44.00	6	43.95	43.65	16.4	14,809	0.11%
2021/09/07	7.1	45.14	0	0.00	45.35	7.1	14,746	0.05%
2021/09/06	4	46.30	7	46.18	45.75	-3	14,931	-0.02%
2021/09/03	3	46.42	18	46.19	46.40	-15	14,894	-0.10%
2021/09/02	7.1	45.41	0.2	46.10	45.00	6.9	14,901	0.05%
2021/09/01	3	46.18	15	46.31	46.40	-12	15,023	-0.08%
2021/08/31	2.1	45.19	15	45.33	45.60	-12.9	15,439	-0.08%
2021/08/30	36	45.72	19.2	45.70	45.75	16.8	16,206	0.10%
2021/08/27	21.4	45.68	16	45.56	45.65	5.4	16,528	0.03%
2021/08/26	13	45.04	39	44.82	45.15	-26	16,705	-0.16%
2021/08/25	22	43.75	0	0.00	44.10	22	16,597	0.13%
2021/08/24	5	43.03	28	43.11	43.55	-23	16,622	-0.14%
2021/08/23	5	42.73	10	42.51	42.70	-5	16,568	-0.03%
2021/08/20	8.1	41.18	8	41.27	41.50	0.1	16,508	0.00%
2021/08/19	58.4	41.37	10	41.26	40.70	48.4	16,358	0.30%
2021/08/18	19	43.77	17	44.41	45.00	2	16,058	0.01%
2021/08/17	20	43.50	3	43.97	43.20	17	15,951	0.11%
2021/08/16	13	45.04	5	45.07	44.70	8	15,867	0.05%
2021/08/13	21.1	46.65	9	46.57	45.00	12.1	15,826	0.08%
2021/08/12	20	47.91	6.1	48.08	47.80	13.9	15,645	0.09%
2021/08/11	20.1	47.79	21	48.14	48.00	-0.9	15,673	-0.01%
2021/08/10	25	48.03	36	47.78	47.85	-11	15,655	-0.07%
2021/08/09	40.1	49.24	41.6	49.92	48.55	-1.5	15,611	-0.01%
2021/08/06	85	50.57	61	50.57	50.30	24	15,392	0.16%
2021/08/05	15.7	48.47	33	49.45	49.90	-17.4	14,917	-0.12%
2021/08/04	28.1	48.22	6.2	48.31	48.20	21.9	14,926	0.15%
2021/08/03	12	48.23	9	48.13	48.00	3	14,942	0.02%
2021/08/02	6.3	47.11	5	47.08	46.95	1.3	14,837	0.01%
2021/07/30	30	46.92	40	47.44	46.40	-10	14,908	-0.07%
2021/07/29	2	46.05	1	46.20	45.95	1	14,939	0.01%
2021/07/28	7	45.14	22	45.32	45.50	-15	15,218	-0.10%
2021/07/27	27	47.14	9.4	47.42	46.85	17.6	15,622	0.11%
2021/07/26	20.5	47.46	36	47.59	47.50	-15.5	15,735	-0.10%
2021/07/23	46.2	47.20	39.3	47.24	46.75	6.8	16,097	0.04%
2021/07/22	33	47.25	38.1	47.22	47.95	-5.1	16,173	-0.03%
2021/07/21	21	45.30	94.7	45.16	45.30	-73.7	15,801	-0.47%
2021/07/20	19	45.25	3	45.32	45.00	16	16,259	0.10%
2021/07/19	31	45.61	30.1	45.59	45.50	0.9	16,640	0.01%
2021/07/16	39	45.04	56	45.34	45.40	-17	16,877	-0.10%
2021/07/15	5	44.76	31	44.90	44.90	-26	16,870	-0.15%
2021/07/14	17	45.24	43	44.95	44.65	-26	16,873	-0.15%
2021/07/13	97.7	44.57	15	44.39	43.80	82.7	16,669	0.50%
2021/07/12	12	43.98	8	43.85	44.40	4	16,762	0.02%
2021/07/09	0	0.00	3	43.78	43.60	-3	17,134	-0.02%
2021/07/08	0	0.00	4	44.00	43.70	-4	17,389	-0.02%
2021/07/07	25	44.09	11	44.17	44.00	14	17,613	0.08%
2021/07/06	23	44.26	40	44.41	44.40	-17	17,740	-0.10%
2021/07/05	41.1	44.25	6	44.29	44.35	35.1	18,039	0.19%
2021/07/02	40	43.42	41	43.50	43.60	-1	18,269	-0.01%
2021/07/01	42	44.11	41.5	44.11	43.85	0.5	18,418	0.00%
2021/06/30	32	44.23	55.6	44.58	44.90	-23.6	18,515	-0.13%
2021/06/29	95	42.52	54.1	43.08	42.70	40.9	18,224	0.22%
2021/06/28	15.4	41.94	14	42.25	42.25	1.4	18,307	0.01%
2021/06/25	0.2	42.35	2.3	42.43	42.15	-2	18,503	-0.01%
2021/06/24	1.1	42.59	2	42.75	42.40	-0.9	18,544	0.00%
2021/06/23	11	42.34	28.1	42.28	42.90	-17.1	18,583	-0.09%
2021/06/22	15	41.94	0	0.00	41.50	15	18,627	0.08%
2021/06/21	28.4	41.85	21	41.60	41.50	7.4	18,935	0.04%
2021/06/18	30	42.73	20	43.05	42.25	10	19,272	0.05%
2021/06/17	37	42.67	16	42.50	43.15	21	19,283	0.11%
2021/06/16	3.1	41.97	7	42.08	42.10	-3.9	19,353	-0.02%
2021/06/15	69.3	42.19	5	42.21	42.25	64.3	19,551	0.33%
2021/06/11	20	42.45	58.1	42.79	42.90	-38.1	19,508	-0.20%
2021/06/09	11	42.07	9	42.08	41.75	2	19,931	0.01%
2021/06/08	28.2	41.51	19	41.61	42.15	9.2	19,895	0.05%
2021/06/07	59.5	41.05	69.1	41.66	42.50	-9.6	19,582	-0.05%
2021/06/04	46.2	41.45	30	41.48	41.70	16.2	18,871	0.09%
2021/06/03	44.2	41.93	23.3	41.96	42.20	20.9	18,658	0.11%
2021/06/02	4	43.16	7	43.17	43.20	-3	18,344	-0.02%
2021/06/01	10	44.08	28	44.02	43.75	-18	18,349	-0.10%
2021/05/31	2.2	43.18	5	43.25	43.20	-2.8	18,448	-0.02%
2021/05/28	2	42.80	2	42.60	42.75	0	18,646	0.00%
2021/05/27	1	42.00	1.9	41.69	41.80	-0.9	18,853	0.00%
2021/05/26	2	42.40	5	42.20	42.00	-3	19,296	-0.02%
2021/05/25	6	41.93	4	41.86	42.05	2	19,952	0.01%
2021/05/24	7	40.18	0	0.00	40.65	7	20,057	0.03%
2021/05/21	8	40.58	0	0.00	40.40	8	20,314	0.04%
2021/05/20	15.2	40.37	5	40.62	40.20	10.2	20,574	0.05%
2021/05/19	8.4	41.15	10	40.96	41.30	-1.6	20,746	-0.01%
2021/05/18	13.1	41.69	20	41.74	42.15	-6.9	20,833	-0.03%
2021/05/17	0.2	39.70	17	39.85	39.45	-16.9	21,273	-0.08%
2021/05/14	11.1	42.61	4	42.20	42.25	7.1	21,595	0.03%
2021/05/13	29.2	42.49	31	42.04	42.05	-1.8	21,551	-0.01%
2021/05/12	15.7	44.11	23	42.62	42.95	-7.3	21,471	-0.03%
2021/05/11	9	46.42	5.4	46.46	45.80	3.6	21,214	0.02%
2021/05/10	28	48.20	24	48.23	47.50	4	21,168	0.02%
2021/05/07	7	47.32	20	47.66	47.45	-13	21,180	-0.06%
2021/05/06	9	46.08	2	45.50	45.90	7	21,406	0.03%
2021/05/05	23.1	48.25	5	47.20	46.50	18.1	21,485	0.08%
2021/05/04	27.4	47.77	23.1	47.30	48.15	4.3	21,815	0.02%
2021/05/03	4	49.21	20	49.60	49.00	-16	22,292	-0.07%
2021/04/29	21	50.79	31.3	50.90	49.50	-10.3	23,405	-0.04%
2021/04/28	38.8	49.61	68	50.21	49.10	-29.2	24,532	-0.12%
2021/04/27	4	47.66	15.1	47.99	48.20	-11.1	25,227	-0.04%
2021/04/26	55	47.34	96	47.90	48.30	-41	26,626	-0.15%
2021/04/23	13	44.72	70.9	44.92	45.35	-57.9	26,528	-0.22%
2021/04/22	19	44.65	13.1	44.72	43.30	5.9	26,358	0.02%
2021/04/21	4	44.14	14	44.12	44.25	-10	26,227	-0.04%
2021/04/20	4.2	43.96	31	44.01	43.90	-26.8	26,415	-0.10%
2021/04/19	39.3	43.68	35	43.75	43.65	4.3	26,773	0.02%
2021/04/16	42.1	43.95	60	44.07	44.15	-17.9	26,857	-0.07%
2021/04/15	23.1	43.61	108	43.69	44.20	-84.9	26,749	-0.32%	大賣/
2021/04/14	49.1	41.73	17	41.36	42.20	32.1	26,563	0.12%
2021/04/13	7	43.01	62	42.47	42.15	-55	26,563	-0.21%
2021/04/12	46	43.76	38	43.77	43.30	8	26,408	0.03%
2021/04/09	23.1	44.44	24.3	44.18	44.05	-1.2	26,281	0.00%
2021/04/08	26	43.18	64	43.07	43.45	-38	25,988	-0.15%
2021/04/07	66	42.24	32.5	42.29	42.65	33.5	25,720	0.13%
2021/04/06	55.1	42.42	12	42.41	42.10	43.1	25,599	0.17%
2021/04/01	0	0.00	37	41.72	41.80	-37	25,473	-0.15%
2021/03/31	10.5	41.82	43	41.85	41.20	-32.5	25,433	-0.13%
2021/03/30	23.5	41.48	31	41.41	41.55	-7.5	25,216	-0.03%
2021/03/29	6	41.13	50	41.00	41.05	-44	25,118	-0.18%
2021/03/26	44	40.83	2	40.80	40.90	42	25,136	0.17%
2021/03/25	11	40.81	26	40.88	40.65	-15	25,178	-0.06%
2021/03/24	56	41.12	52.5	41.42	40.95	3.5	25,342	0.01%
2021/03/23	11	41.28	84.4	41.25	41.75	-73.4	25,030	-0.29%
2021/03/22	19.2	40.22	22.3	40.13	40.70	-3.1	24,663	-0.01%
2021/03/19	57.1	40.67	3	40.68	40.75	54.1	24,615	0.22%
2021/03/18	32.5	41.14	51	41.23	41.25	-18.5	24,511	-0.08%
2021/03/17	23.1	40.92	10	40.73	40.80	13.1	24,440	0.05%
2021/03/16	8	40.94	32	40.91	40.85	-24	24,448	-0.10%
2021/03/15	68	40.62	54	40.71	40.45	14	24,404	0.06%
2021/03/12	29.1	40.27	30	39.95	39.90	-0.9	24,207	0.00%
2021/03/11	33	39.79	27.1	39.95	40.05	6	24,412	0.02%
2021/03/10	7	39.36	37	39.50	39.55	-30	24,513	-0.12%
2021/03/09	1	39.15	9	38.98	39.20	-8	24,606	-0.03%
2021/03/08	15	38.54	1	38.85	38.30	14	24,552	0.06%
2021/03/05	5	38.04	20	38.03	38.35	-15	24,623	-0.06%
2021/03/04	7.3	38.65	17	38.73	38.60	-9.7	24,985	-0.04%
2021/03/03	36.2	39.09	22	39.10	39.25	14.2	25,092	0.06%
2021/03/02	50	40.38	66	40.06	39.80	-16	24,993	-0.06%
2021/02/26	57	39.95	12	39.93	39.80	45	24,837	0.18%
2021/02/25	43.2	40.04	83	40.17	40.90	-39.8	24,744	-0.16%
2021/02/24	33	39.37	30	39.37	39.00	3	24,510	0.01%
2021/02/23	51	39.19	15	39.29	39.25	36	24,294	0.15%
2021/02/22	11	40.05	15	40.08	40.10	-4	24,004	-0.02%
2021/02/19	23	39.93	23	40.03	40.35	0	23,748	0.00%
2021/02/18	41.1	40.34	22	40.29	40.20	19.1	23,590	0.08%
2021/02/17	78	40.07	97	40.05	40.00	-19	23,461	-0.08%
2021/02/05	34	37.84	22	38.16	38.50	12	22,871	0.05%
2021/02/04	6	36.98	13	36.83	36.75	-7	22,454	-0.03%
2021/02/03	31.1	37.26	14	37.28	37.10	17.1	22,491	0.08%
2021/02/02	17	37.79	0.2	37.70	37.80	16.8	22,519	0.07%
2021/02/01	9	36.57	14	36.36	37.15	-5	22,540	-0.02%
2021/01/29	11.4	37.86	10	37.74	37.00	1.4	22,711	0.01%
2021/01/28	29.1	37.99	5	38.14	38.40	24.1	22,829	0.11%
2021/01/27	9.2	39.16	15	39.27	39.10	-5.8	22,665	-0.03%
2021/01/26	82	39.76	73	39.84	39.15	9	22,378	0.04%
2021/01/25	105	41.12	68	40.66	40.75	37	21,777	0.17%	大買/
2021/01/22	227	40.81	276	40.86	41.20	-49	20,793	-0.24%	大買/大賣/
2021/01/21	106	39.82	140	39.85	39.00	-34	19,476	-0.17%	大買/大賣/
2021/01/20	83	38.95	95	38.65	39.00	-12	17,878	-0.07%
2021/01/19	116	38.87	200.2	38.76	38.30	-84.2	16,726	-0.50%	大買/大賣/
2021/01/18	28	36.59	56	36.82	37.00	-28	15,165	-0.18%
2021/01/15	25	36.28	19.2	36.42	36.20	5.8	14,684	0.04%
2021/01/14	12.3	36.35	10.1	36.51	36.40	2.2	14,456	0.02%
2021/01/13	8.2	36.34	36	36.22	36.40	-27.8	14,276	-0.19%
2021/01/12	58	36.57	96	36.11	35.75	-38	14,089	-0.27%
2021/01/11	14	35.70	11	35.85	35.95	3	13,640	0.02%
2021/01/08	42	35.35	53	35.46	35.50	-11	13,447	-0.08%
2021/01/07	10	35.30	137.2	35.34	35.15	-127.2	13,289	-0.96%	大賣/鉅額交易
2021/01/06	21	35.10	33	35.09	34.70	-12	13,069	-0.09%
2021/01/05	31	35.03	28.1	34.88	35.10	2.9	12,805	0.02%
2021/01/04	8.1	34.96	5	34.92	34.95	3.1	12,759	0.02%
2020/12/31	8	34.74	32	34.77	34.75	-24	12,874	-0.19%
2020/12/30	1	34.60	11	34.60	34.60	-10	12,910	-0.08%
2020/12/29	29	34.63	31	34.55	34.45	-2	12,952	-0.02%
2020/12/28	23	35.01	28.1	35.03	35.00	-5.1	12,848	-0.04%
2020/12/25	19	34.54	45	34.44	34.60	-26	12,663	-0.21%
2020/12/24	3	33.75	4.4	34.00	33.70	-1.4	12,555	-0.01%
2020/12/23	26.2	33.66	1	33.75	33.55	25.2	12,588	0.20%
2020/12/22	4.2	34.35	11	34.23	33.65	-6.8	12,649	-0.05%
2020/12/21	10	33.96	3	33.98	34.20	7	12,726	0.06%
2020/12/18	44	34.03	23	34.12	34.00	21	12,805	0.16%
2020/12/17	16.2	34.71	7	34.71	34.75	9.2	12,668	0.07%
2020/12/16	2	35.00	10	35.15	35.05	-8	12,833	-0.06%
2020/12/15	8	34.98	6	34.79	34.70	2	12,832	0.02%
2020/12/14	1	35.55	50	35.52	35.45	-49	12,820	-0.38%
2020/12/11	9.2	35.27	42	35.26	35.35	-32.8	12,896	-0.25%
2020/12/10	24	35.97	21	36.05	35.80	3	12,876	0.02%
2020/12/09	40	36.17	14	36.21	36.15	26	12,761	0.20%
2020/12/08	100	35.99	105	35.95	35.95	-5	12,630	-0.04%	大賣/
2020/12/07	35	35.61	30	35.80	35.95	5	12,526	0.04%
2020/12/04	19	35.57	26.1	35.57	35.60	-7.1	12,223	-0.06%
2020/12/03	52	35.11	20	35.06	34.90	32	12,006	0.27%
2020/12/02	29	35.38	9	35.49	35.45	20	11,920	0.17%
2020/12/01	11	35.52	51	35.27	35.55	-40	11,908	-0.34%
2020/11/30	21	35.55	53	35.64	35.40	-32	11,948	-0.27%
2020/11/27	14	34.70	36.1	34.77	34.90	-22.1	11,625	-0.19%
2020/11/26	5	34.11	28	34.13	34.20	-23	11,479	-0.20%
2020/11/25	6	33.69	21	33.91	33.70	-15	11,463	-0.13%
2020/11/24	32	34.09	19	33.89	33.90	13	11,362	0.11%
2020/11/23	16	33.67	120	33.76	33.90	-104	11,211	-0.93%	大賣/鉅額交易
2020/11/20	1	32.20	5	32.38	32.50	-4	10,919	-0.04%
2020/11/19	1	32.55	5	32.48	32.35	-4	11,033	-0.04%
2020/11/18	6	32.47	14	32.48	32.50	-8	11,313	-0.07%
2020/11/17	18	32.74	18	32.86	32.55	0	11,495	0.00%
2020/11/16	1	32.45	9	32.50	32.50	-8	11,895	-0.07%
2020/11/13	3	31.95	23	32.10	32.15	-20	12,379	-0.16%
2020/11/12	7	32.48	7	32.46	32.15	0	12,988	0.00%
2020/11/11	4	32.38	33	32.31	32.35	-29	13,149	-0.22%
2020/11/10	5	31.98	31	31.78	32.15	-26	13,325	-0.20%
2020/11/09	10	31.92	38	31.91	31.95	-28	13,382	-0.21%
2020/11/06	109.1	31.88	68	31.98	31.85	41.1	13,464	0.31%	大買/
2020/11/05	69	31.75	107.5	31.74	31.90	-38.5	13,345	-0.29%	大賣/
2020/11/04	13.1	31.11	46	31.12	31.05	-32.9	13,603	-0.24%
2020/11/03	3	30.18	1	30.25	30.25	2	13,668	0.01%
2020/11/02	10	29.93	0	0.00	30.05	10	13,987	0.07%
2020/10/30	22	30.07	6	30.21	29.95	16	14,481	0.11%
2020/10/29	10	30.13	2	30.13	30.25	8	14,728	0.05%
2020/10/28	1	30.35	6	30.43	30.40	-5	14,909	-0.03%
2020/10/27	13	30.35	3	30.35	30.35	10	14,987	0.07%
2020/10/26	0	0.00	12	30.75	30.70	-12	15,067	-0.08%
2020/10/23	13	31.06	35	30.99	31.10	-22	15,148	-0.15%
2020/10/22	3	30.75	22	30.83	31.15	-19	15,527	-0.12%
2020/10/21	2	30.95	10	31.00	30.90	-8	15,985	-0.05%
2020/10/20	33	30.82	46	31.03	30.95	-13	17,034	-0.08%
2020/10/19	28	30.57	1	30.45	30.50	27	17,355	0.16%
2020/10/16	2	30.50	6	30.61	30.30	-4	17,469	-0.02%
2020/10/15	2	30.50	24	30.59	30.55	-22	17,755	-0.12%
2020/10/14	1	30.40	6	30.41	30.45	-5	18,082	-0.03%
2020/10/13	10	30.22	1	30.25	30.25	9	18,542	0.05%
2020/10/12	13	30.72	17	30.73	30.75	-4	18,762	-0.02%
2020/10/08	36	30.50	28	30.60	30.75	8	19,022	0.04%
2020/10/07	8	30.24	0	0.00	30.10	8	19,347	0.04%
2020/10/06	38	30.56	2	30.58	30.45	36	19,785	0.18%
2020/10/05	1	30.55	3	30.58	30.60	-2	20,402	-0.01%
2020/09/30	2	30.58	1	30.50	30.50	1	21,056	0.00%
2020/09/29	13	30.48	16	30.47	30.40	-3	21,714	-0.01%
2020/09/28	89	30.74	63	30.75	30.65	26	22,459	0.12%
2020/09/25	3	30.12	23	30.00	30.50	-20	22,848	-0.09%
2020/09/24	49	29.98	33	29.93	29.90	16	23,350	0.07%
2020/09/23	39	29.98	26	29.85	29.75	13	23,442	0.06%
2020/09/22	47	30.09	21	30.07	30.15	26	23,641	0.11%
2020/09/21	25	30.67	13	30.55	30.50	12	23,774	0.05%
2020/09/18	5.1	30.96	0	0.00	31.30	5.1	23,915	0.02%
2020/09/17	14	31.02	14	31.06	30.95	0	24,212	0.00%
2020/09/16	43	31.56	27	31.47	31.35	16	24,334	0.07%
2020/09/15	19	31.48	17	31.52	31.55	2	24,501	0.01%
2020/09/14	16	30.95	7	30.93	31.00	9	24,573	0.04%
2020/09/11	16	30.55	12	30.55	30.55	4	24,651	0.02%
2020/09/10	81	30.84	9	30.92	30.80	72	24,819	0.29%
2020/09/09	37	30.93	4	31.19	31.20	33	24,847	0.13%
2020/09/08	7	31.41	34	31.45	31.25	-27	24,910	-0.11%
2020/09/07	31	31.16	4	31.15	31.40	27	25,052	0.11%
2020/09/04	33	30.90	17	30.48	31.15	16	25,386	0.06%
2020/09/03	41	31.14	25	31.19	30.95	16	25,410	0.06%
2020/09/02	20	31.08	9	31.05	31.00	11	25,443	0.04%
2020/09/01	34	31.04	12	31.07	31.05	22	25,904	0.08%
2020/08/31	36.2	31.52	33	31.53	31.20	3.2	26,062	0.01%
2020/08/28	16	31.42	10	31.32	31.50	6	26,190	0.02%
2020/08/27	47	31.43	78	31.49	31.45	-31	26,469	-0.12%
2020/08/26	130	31.13	26	31.15	31.20	104	26,542	0.39%	大買/鉅額交易
2020/08/25	23	31.32	30	31.40	31.40	-7	26,703	-0.03%
2020/08/24	67	31.03	173	30.94	31.20	-106	26,925	-0.39%	大賣/鉅額交易
2020/08/21	33	31.94	19	31.86	31.75	14	26,990	0.05%
2020/08/20	21	31.76	129	31.52	31.45	-108	27,007	-0.40%	大賣/鉅額交易
2020/08/19	187	33.85	151	33.05	32.95	36	26,698	0.13%	大買/大賣/
2020/08/18	115	34.71	43	34.43	34.45	72	26,324	0.27%	大買/
2020/08/17	23	36.02	42	36.10	36.10	-19	25,978	-0.07%
2020/08/14	28	35.79	43	35.84	35.80	-15	26,415	-0.06%
2020/08/13	141	35.89	38	35.22	35.50	103	26,689	0.39%	大買/鉅額交易
2020/08/12	5	35.75	22	35.68	35.80	-17	27,090	-0.06%
2020/08/11	65	35.69	31	35.69	35.65	34	27,517	0.12%
2020/08/10	43	35.71	98	35.98	35.60	-55	27,336	-0.20%
2020/08/07	61	34.44	122	34.42	34.45	-61	26,705	-0.23%	大賣/
2020/08/06	96	35.31	23	35.28	35.05	73	26,470	0.28%
2020/08/05	47	35.84	60	35.79	35.70	-13	26,228	-0.05%
2020/08/04	48	35.29	2	35.33	35.30	46	25,837	0.18%
2020/08/03	29	35.43	35	35.48	35.45	-6	25,591	-0.02%
2020/07/31	20	35.44	18	35.47	35.50	2	25,546	0.01%
2020/07/30	27	35.05	8	35.15	35.40	19	25,524	0.07%
2020/07/29	50	35.25	6	34.93	34.85	44	25,463	0.17%
2020/07/28	35	35.30	13	35.43	34.80	22	25,424	0.09%
2020/07/27	77	36.33	40	36.09	35.50	37	25,129	0.15%
2020/07/24	188	36.80	159	37.06	36.75	29	24,616	0.12%	大買/大賣/
2020/07/23	106	36.15	82	36.16	36.45	24	23,603	0.10%	大買/
2020/07/22	12	35.50	6	35.45	35.40	6	23,364	0.03%
2020/07/21	44	35.23	40	35.39	35.45	4	23,312	0.02%
2020/07/20	65	35.19	48	35.28	35.20	17	23,054	0.07%
2020/07/17	117	34.87	38	34.96	34.85	79	22,764	0.35%	大買/
2020/07/16	17	34.38	3.2	34.35	34.35	13.9	22,537	0.06%
2020/07/15	39	34.47	16	34.30	34.10	23	22,390	0.10%
2020/07/14	74	35.14	39	35.07	34.75	35	22,462	0.16%
2020/07/13	111	36.13	18	36.14	36.20	93	22,342	0.42%	大買/
2020/07/10	51	38.86	43	38.82	38.55	8	21,933	0.04%
2020/07/09	54	39.43	49	39.52	39.55	5	21,360	0.02%
2020/07/08	18	38.63	66	38.70	38.95	-48	20,751	-0.23%
2020/07/07	91	37.54	84	37.55	37.80	7	20,191	0.03%
2020/07/06	59	36.40	89	36.84	37.10	-30	19,615	-0.15%
2020/07/03	53	36.14	89	36.14	36.20	-36	19,391	-0.19%
2020/07/02	33	35.00	18	34.90	35.40	15	18,865	0.08%
2020/07/01	92.1	34.90	152	34.77	34.95	-59.9	18,685	-0.32%	大賣/
2020/06/30	52	33.78	40	34.24	34.35	12	18,284	0.07%
2020/06/29	25	33.53	50	33.54	33.40	-25	18,042	-0.14%
2020/06/24	23	33.71	29	33.72	33.60	-6	17,739	-0.03%
2020/06/23	14	33.06	13	33.10	33.05	1	17,578	0.01%
2020/06/22	46	33.26	30	33.33	33.00	16	17,549	0.09%
2020/06/19	2	32.80	11	32.97	33.20	-9	17,450	-0.05%
2020/06/18	36	32.76	34	32.85	32.75	2	17,281	0.01%
2020/06/17	11	32.68	18	32.81	32.75	-7	17,190	-0.04%
2020/06/16	15	32.12	21	32.30	32.45	-6	17,090	-0.04%
2020/06/15	38	31.82	13	31.75	31.70	25	17,141	0.15%
2020/06/12	19	31.22	83	31.65	32.00	-64	17,190	-0.37%
2020/06/11	92	32.54	98	32.79	31.80	-6	17,165	-0.03%
2020/06/10	3	32.67	8	32.61	32.90	-5	16,898	-0.03%
2020/06/09	33	32.68	42	32.69	32.75	-9	16,955	-0.05%
2020/06/08	93	32.91	145	33.00	33.00	-52	16,831	-0.31%	大賣/
2020/06/05	68	31.77	115	31.81	31.95	-47	16,275	-0.29%	大賣/
2020/06/04	57	31.58	11	31.43	31.40	46	16,016	0.29%
2020/06/03	62	31.45	55	31.45	31.60	7	15,811	0.04%
2020/06/02	54.2	30.90	16	30.96	31.10	38.2	15,566	0.25%
2020/06/01	51	30.60	19	30.54	30.95	32	15,282	0.21%
2020/05/29	100	30.18	5	30.26	30.10	95	14,964	0.63%
2020/05/28	115	30.67	14	30.63	30.50	101	14,601	0.69%	大買/鉅額交易
2020/05/27	49	30.95	4	30.96	30.80	45	14,289	0.31%
2020/05/26	39	31.23	7	31.29	31.10	32	14,077	0.23%
2020/05/25	43	30.97	6	31.05	31.10	37	13,902	0.27%
2020/05/22	76	31.72	4	31.76	31.60	72	13,677	0.53%
2020/05/21	92.1	31.67	78	31.83	32.30	14.1	13,382	0.11%
2020/05/20	79	30.51	171	30.37	30.30	-92	12,664	-0.73%	大賣/
2020/05/19	103	31.48	24	31.23	31.05	79	12,050	0.66%	大買/
2020/05/18	118	32.39	2	32.38	32.00	116	11,427	1.02%	大買/鉅額交易
2020/05/15	2	36.05	7	36.04	35.55	-5	10,824	-0.05%
2020/05/14	4	36.60	46	36.53	36.10	-42	10,801	-0.39%
2020/05/13	0	0.00	4	36.49	36.60	-4	10,756	-0.04%
2020/05/12	16	36.51	15	36.48	36.20	1	10,793	0.01%
2020/05/11	24	36.70	14	36.85	36.45	10	10,845	0.09%
2020/05/08	4	36.23	36	36.41	36.35	-32	10,877	-0.29%
2020/05/07	6	36.36	5	36.42	36.35	1	10,842	0.01%
2020/05/06	14	35.86	32	36.06	35.95	-18	10,798	-0.17%
2020/05/05	18	35.19	12	35.45	35.95	6	10,911	0.05%
2020/05/04	9	35.17	14	35.14	35.20	-5	10,893	-0.05%
2020/04/30	29	35.99	3	36.07	36.00	26	10,868	0.24%
2020/04/29	5	35.80	21	35.80	35.75	-16	10,992	-0.15%
2020/04/28	31	36.02	10	35.87	35.80	21	11,119	0.19%
2020/04/27	42	35.85	46	35.79	36.10	-4	11,323	-0.04%
2020/04/24	6	34.33	25	34.63	35.20	-19	11,175	-0.17%
2020/04/23	19	34.38	4	34.48	34.30	15	11,166	0.13%
2020/04/22	15	33.65	6	33.48	34.35	9	11,144	0.08%
2020/04/21	54	34.33	7	33.85	34.00	47	11,148	0.42%
2020/04/20	16	35.60	8	35.21	35.35	8	10,982	0.07%
2020/04/17	30	36.59	41	36.40	35.60	-11	10,875	-0.10%
2020/04/16	13	35.77	10	36.03	36.35	3	10,509	0.03%
2020/04/15	2	34.60	14	34.54	34.85	-12	10,192	-0.12%
2020/04/14	0	0.00	56	34.20	34.15	-56	10,156	-0.55%
2020/04/13	1	33.75	1	33.50	33.50	0	10,200	0.00%
2020/04/10	3	33.80	18	33.61	33.50	-15	10,410	-0.14%
2020/04/09	17	33.91	2	33.60	33.50	15	10,635	0.14%
2020/04/08	11	32.81	1	33.40	33.05	10	10,533	0.09%
2020/04/07	4	30.69	19.5	30.90	31.65	-15.5	10,277	-0.15%
2020/04/06	18	30.42	2	30.15	30.15	16	10,176	0.16%
2020/03/31	4	30.38	1	30.80	30.25	3	10,087	0.03%
2020/03/30	1	30.15	0	0.00	30.40	1	9,989	0.01%
2020/03/27	19	31.28	12	31.69	31.00	7	10,056	0.07%
2020/03/26	3	31.60	46	31.48	32.10	-43	9,983	-0.43%
2020/03/25	16	31.37	6	31.58	30.90	10	9,907	0.10%
2020/03/24	12	31.31	19	31.05	30.85	-7	9,732	-0.07%
2020/03/23	15	29.57	14	30.61	29.60	1	9,692	0.01%
2020/03/20	24	31.31	22	31.41	30.70	2	9,722	0.02%
2020/03/19	43	30.50	24	29.58	29.60	19	9,644	0.20%
2020/03/18	11	31.27	56	30.91	30.90	-45	9,705	-0.46%
2020/03/17	4	30.66	0	0.00	30.00	4	9,597	0.04%
2020/03/16	18	31.10	29	31.60	30.50	-11	9,450	-0.12%
2020/03/13	0	0.00	2	29.93	30.40	-2	9,297	-0.02%
2020/03/12	35	31.30	6	31.90	31.10	29	9,202	0.32%
2020/03/11	2	33.90	28	33.80	33.50	-26	9,137	-0.28%
2020/03/10	6	33.35	3	33.48	33.30	3	9,178	0.03%
2020/03/09	23	33.41	1	33.20	32.80	22	9,168	0.24%
2020/03/06	7.1	34.58	21	34.45	34.00	-13.9	9,134	-0.15%
2020/03/05	15	34.35	1	34.65	34.25	14	9,111	0.15%
2020/03/04	1	33.85	12	34.08	34.05	-11	9,176	-0.12%
2020/03/03	6	33.68	3	33.78	33.50	3	9,178	0.03%
2020/03/02	24	31.97	3	32.18	32.30	21	9,200	0.23%
2020/02/27	13	33.57	0	0.00	32.75	13	9,201	0.14%
2020/02/26	31	33.95	7	33.87	33.80	24	9,170	0.26%
2020/02/25	4	34.40	4	34.51	34.35	0	9,142	0.00%
2020/02/24	47	34.26	3	34.60	35.10	44	9,156	0.48%
2020/02/21	23	34.53	2	34.45	34.40	21	9,200	0.23%
2020/02/20	0	0.00	5	35.00	34.85	-5	9,557	-0.05%
2020/02/19	6	34.55	6	34.72	34.70	0	9,645	0.00%
2020/02/18	29	34.82	1	34.70	34.70	28	9,675	0.29%
2020/02/17	10	35.36	13	35.44	35.40	-3	9,815	-0.03%
2020/02/14	0	0.00	32	36.05	35.95	-32	9,969	-0.32%
2020/02/13	14	35.73	17	36.06	36.00	-3	10,549	-0.03%
2020/02/12	21	35.87	4	35.80	36.00	17	10,731	0.16%
2020/02/11	10	35.35	7	34.83	35.60	3	10,648	0.03%
2020/02/10	13	33.85	0	0.00	33.95	13	10,529	0.12%
2020/02/07	45	33.94	15	33.88	33.80	30	10,608	0.28%
2020/02/06	11.1	34.69	34	34.85	35.10	-22.9	10,492	-0.22%
2020/02/05	11	33.41	6	33.31	32.75	5	10,355	0.05%
2020/02/04	6	32.94	2	32.70	32.90	4	10,338	0.04%
2020/02/03	11	30.50	3	30.23	32.30	8	10,360	0.08%
2020/01/31	12	33.26	2	32.58	32.65	10	10,200	0.10%
2020/01/30	17	33.89	6	33.17	32.85	11	10,424	0.11%
2020/01/20	7.1	36.35	2	36.35	36.30	5.1	10,590	0.05%
2020/01/17	19	36.67	0	0.00	36.65	19	10,547	0.18%
2020/01/16	2	37.15	0	0.00	37.10	2	10,590	0.02%
2020/01/15	7	36.94	12	37.15	36.90	-5	10,752	-0.05%
2020/01/14	9	37.38	3	37.45	37.50	6	10,769	0.06%
2020/01/13	1	37.15	3	37.28	37.40	-2	10,786	-0.02%
2020/01/10	5	36.71	4	36.85	36.80	1	10,976	0.01%
2020/01/09	8	36.76	12	37.00	37.00	-4	11,227	-0.04%
2020/01/08	51	36.03	20	36.30	36.30	31	11,400	0.27%
2020/01/07	3	36.47	0	0.00	36.25	3	11,400	0.03%
2020/01/06	25.1	36.42	0	0.00	36.05	25.1	11,460	0.22%
2020/01/03	7	37.64	1	37.35	37.30	6	11,280	0.05%
2020/01/02	1	37.80	1	37.95	38.20	0	11,030	0.00%
2019/12/31	0	0.00	1	37.55	37.55	-1	11,150	-0.01%
2019/12/30	3	37.95	1	37.75	37.95	2	11,234	0.02%
2019/12/27	5	37.50	0	0.00	37.45	5	11,371	0.04%
2019/12/26	4	37.49	0	0.00	37.45	4	11,462	0.03%
2019/12/25	0	0.00	1	37.75	38.00	-1	11,570	-0.01%
2019/12/24	12	37.76	5	37.25	37.75	7	11,861	0.06%
2019/12/23	29	37.66	0	0.00	37.60	29	12,333	0.24%
2019/12/20	4	38.78	0	0.00	38.45	4	12,502	0.03%
2019/12/19	0	0.00	7	38.99	38.95	-7	12,974	-0.05%
2019/12/18	5	38.74	1	38.75	38.85	4	13,586	0.03%
2019/12/17	0	0.00	64	39.06	39.00	-64	13,771	-0.46%
2019/12/16	1	38.70	0	0.00	38.70	1	13,771	0.01%
2019/12/13	0	0.00	31	38.54	38.60	-31	13,836	-0.22%
2019/12/12	50	38.05	11.2	38.28	38.05	38.8	13,664	0.28%
2019/12/11	13	38.02	0	0.00	38.05	13	13,630	0.10%
2019/12/10	10	37.70	15	38.28	38.40	-5	13,640	-0.04%
2019/12/09	0	0.00	26.6	37.81	37.80	-26.6	13,619	-0.20%
2019/12/06	2	37.15	2	37.38	37.20	0	13,560	0.00%
2019/12/05	12	36.95	1	37.10	37.15	11	13,575	0.08%
2019/12/04	3	36.05	1	36.20	36.20	2	13,806	0.01%
2019/12/03	33	36.04	2	36.28	36.05	31	14,222	0.22%
2019/12/02	2	36.10	11	36.47	36.25	-9	14,240	-0.06%
2019/11/29	2	36.93	11	36.95	36.90	-9	14,210	-0.06%
2019/11/28	12	37.35	0	0.00	37.50	12	14,317	0.08%
2019/11/27	0	0.00	1	37.55	37.00	-1	14,441	-0.01%
2019/11/26	3	37.30	10	37.70	37.20	-7	14,661	-0.05%
2019/11/22	6	38.17	16	38.19	37.95	-10	14,818	-0.07%
2019/11/21	3	38.12	8	37.96	38.25	-5	14,922	-0.03%
2019/11/20	3	37.87	40	37.53	38.00	-37	15,207	-0.24%
2019/11/19	35	38.59	38	38.16	37.65	-3	15,557	-0.02%
2019/11/18	3	37.98	12	38.03	38.20	-9	15,936	-0.06%
2019/11/15	5	37.75	12	37.83	37.35	-7	16,062	-0.04%
2019/11/14	39	37.89	12	38.02	37.50	27	16,318	0.17%
2019/11/13	42	38.49	12	39.08	38.80	30	16,865	0.18%
2019/11/12	49	38.11	55	38.51	39.50	-6	17,485	-0.03%
2019/11/11	46	37.78	27.4	37.19	36.85	18.6	16,978	0.11%
2019/11/08	10	37.35	9	37.48	37.45	1	16,791	0.01%
2019/11/07	17	37.22	7	36.84	36.75	10	16,789	0.06%
2019/11/06	19	36.97	6	36.93	37.30	13	16,837	0.08%
2019/11/05	1	37.80	5	37.85	37.85	-4	16,930	-0.02%
2019/11/04	2	37.78	0	0.00	37.90	2	17,168	0.01%
2019/10/31	0	0.00	14	37.81	38.25	-14	17,397	-0.08%
2019/10/30	0	0.00	5	37.78	38.00	-5	17,576	-0.03%
2019/10/29	37	38.86	26.6	38.13	37.90	10.4	17,646	0.06%
2019/10/28	11	38.07	21	37.77	38.10	-10	17,391	-0.06%
2019/10/25	0	0.00	3	36.38	36.20	-3	17,001	-0.02%
2019/10/24	12	36.38	22	36.53	36.75	-10	16,973	-0.06%
2019/10/23	19.2	36.48	55	36.43	36.30	-35.8	17,048	-0.21%
2019/10/22	3.3	36.07	4	36.00	35.70	-0.8	16,958	0.00%
2019/10/21	3	35.65	3	35.60	35.70	0	17,171	0.00%
2019/10/18	6	35.61	5	35.93	35.80	1	17,487	0.01%
2019/10/17	20	36.27	10	36.55	35.70	10	17,711	0.06%
2019/10/16	5.3	36.39	34	36.72	36.45	-28.8	17,690	-0.16%
2019/10/15	14.3	36.24	10	36.20	36.05	4.3	17,822	0.02%
2019/10/14	26	36.30	28	35.95	36.00	-2	17,904	-0.01%
2019/10/09	3	35.00	13	34.91	35.00	-10	17,923	-0.06%
2019/10/08	0	0.00	23	35.83	35.60	-23	18,266	-0.13%
2019/10/07	20	36.18	34	35.80	35.65	-14	18,426	-0.08%
2019/10/04	39	34.85	17	34.96	34.95	22	18,279	0.12%
2019/10/03	2	34.40	1	34.60	34.55	1	18,240	0.01%
2019/10/02	1	34.70	3	35.08	35.20	-2	18,176	-0.01%
2019/10/01	31	35.03	21	34.95	34.85	10	18,323	0.05%
2019/09/27	17	35.10	25	34.46	34.85	-8	18,449	-0.04%
2019/09/26	69	36.07	70	35.36	35.00	-1	18,336	-0.01%
2019/09/25	22	37.33	14	37.35	37.70	8	17,903	0.04%
2019/09/24	65	37.61	40	37.55	37.45	25	18,028	0.14%
2019/09/23	40	36.24	52.2	36.42	36.60	-12.2	17,593	-0.07%
2019/09/20	16	34.74	31.1	34.58	35.00	-15.1	17,135	-0.09%
2019/09/19	22	34.13	7	34.02	34.25	15	17,025	0.09%
2019/09/18	2	33.88	7	34.10	34.05	-5	17,030	-0.03%
2019/09/17	17	33.73	4	33.69	33.65	13	16,922	0.08%
2019/09/16	27	34.42	21	34.45	34.40	6	16,873	0.04%
2019/09/12	3	34.45	7.4	34.53	34.85	-4.4	16,840	-0.03%
2019/09/11	5	34.15	12	33.98	34.10	-7	16,860	-0.04%
2019/09/10	15	34.07	1	34.10	34.00	14	16,857	0.08%
2019/09/09	24	34.70	0	0.00	34.70	24	16,808	0.14%
2019/09/06	23.8	34.71	32	34.95	34.95	-8.2	16,752	-0.05%
2019/09/05	19	35.53	16	35.33	34.60	3	16,516	0.02%
2019/09/04	12	34.34	7	34.32	34.35	5	16,059	0.03%
2019/09/03	16	34.40	19	34.58	34.40	-3	15,964	-0.02%
2019/09/02	43	35.02	57	34.81	34.80	-14	15,938	-0.09%
2019/08/30	22	34.58	75	34.44	34.15	-53	15,777	-0.34%
2019/08/29	86	34.61	9	34.48	34.50	77	15,681	0.49%
2019/08/28	16	34.37	20	34.20	34.20	-4	15,524	-0.03%
2019/08/27	12	33.62	10	34.02	33.40	2	15,357	0.01%
2019/08/26	1	33.40	33	33.60	33.40	-32	15,292	-0.21%
2019/08/23	31	34.38	21	34.85	34.05	10	15,210	0.07%
2019/08/22	11	34.46	33	34.39	34.70	-22	14,918	-0.15%
2019/08/21	57	34.06	45	33.91	33.95	12	14,579	0.08%
2019/08/20	31	33.74	22	33.91	33.45	9	13,834	0.07%
2019/08/19	27	33.71	12	33.80	33.80	15	13,679	0.11%
2019/08/16	40	34.68	50	34.57	34.25	-10	13,490	-0.07%
2019/08/15	42	32.76	72	32.54	33.25	-30	12,755	-0.24%
2019/08/14	57	31.71	62	31.64	31.10	-5	12,074	-0.04%
2019/08/13	21	31.70	5	31.55	31.55	16	12,232	0.13%
2019/08/12	14	32.15	26	32.12	32.15	-12	12,508	-0.10%
2019/08/08	18	31.76	19	31.87	31.70	-1	12,573	-0.01%
2019/08/07	47	31.86	24	31.96	31.75	23	12,670	0.18%
2019/08/06	20	31.34	16	31.53	32.10	4	12,606	0.03%
2019/08/05	19	31.26	8	31.15	30.90	11	12,379	0.09%
2019/08/02	19	31.91	29	31.87	31.25	-10	12,374	-0.08%
2019/08/01	44	33.16	13	32.72	32.90	31	12,266	0.25%
2019/07/31	19	32.14	17	32.51	32.55	2	12,048	0.02%
2019/07/30	2	32.25	14	32.14	32.45	-12	12,063	-0.10%
2019/07/29	26	32.25	18	32.21	32.00	8	12,036	0.07%
2019/07/26	5	32.50	10	32.60	32.50	-5	11,949	-0.04%
2019/07/25	2	32.45	14	32.61	32.45	-12	11,915	-0.10%
2019/07/24	14	32.03	2	32.15	32.05	12	11,787	0.10%
2019/07/23	37	32.35	45	32.16	32.40	-8	11,819	-0.07%
2019/07/22	17	31.99	40	32.06	32.30	-23	11,553	-0.20%
2019/07/19	29	31.12	38	31.28	30.45	-9	11,202	-0.08%
2019/07/18	25	30.56	6	30.61	30.30	19	10,856	0.18%
2019/07/17	12	32.20	49	32.10	32.55	-37	10,849	-0.34%
2019/07/16	1	31.35	7	31.35	31.40	-6	10,901	-0.06%
2019/07/15	6	31.46	7	31.34	31.50	-1	10,763	-0.01%
2019/07/12	7	30.96	54	31.13	31.10	-47	10,829	-0.43%
2019/07/11	0	0.00	33	29.89	30.00	-33	10,898	-0.30%
2019/07/10	9	29.54	3	29.45	29.40	6	11,089	0.05%
2019/07/09	1	29.30	8	29.33	29.20	-7	11,207	-0.06%
2019/07/08	23	29.28	8	29.53	29.25	15	11,282	0.13%
2019/07/05	29	29.45	31	29.37	29.30	-2	11,329	-0.02%
2019/07/04	2	28.13	90	28.82	29.00	-88	11,401	-0.77%
2019/07/03	121	28.28	54	28.13	28.00	67	11,179	0.60%	大買/
2019/07/02	5	28.99	37	28.94	28.95	-32	11,186	-0.29%
2019/07/01	4	28.80	89.2	28.60	29.00	-85.2	11,252	-0.76%
2019/06/28	50	26.86	1	26.55	26.80	49	11,069	0.44%
2019/06/27	3	26.72	42	26.77	26.80	-39	11,068	-0.35%
2019/06/26	33	26.03	1	26.30	26.15	32	11,062	0.29%
2019/06/25	14	26.94	2	27.15	26.30	12	10,916	0.11%
2019/06/24	0	0.00	9	26.53	26.60	-9	10,779	-0.08%
2019/06/21	1	26.25	4	26.23	26.00	-3	10,780	-0.03%
2019/06/20	19	26.35	0	0.00	26.30	19	10,744	0.18%
2019/06/19	10	26.18	21	26.27	26.25	-11	10,880	-0.10%
2019/06/18	4	25.35	7	25.49	25.70	-3	10,811	-0.03%
2019/06/17	5	25.11	4	25.14	24.95	1	10,866	0.01%
2019/06/14	2	25.35	6	25.71	25.20	-4	11,105	-0.04%
2019/06/13	16	25.59	2	25.50	25.50	14	11,657	0.12%
2019/06/12	0	0.00	1	26.60	26.30	-1	11,704	-0.01%
2019/06/11	1	26.25	9	26.30	26.30	-8	11,806	-0.07%
2019/06/10	32	26.29	2	26.15	26.15	30	11,865	0.25%
2019/06/06	7	26.19	0	0.00	26.00	7	11,945	0.06%
2019/06/05	9	25.87	0	0.00	25.80	9	11,945	0.08%
2019/06/04	5	26.94	0	0.00	26.00	5	11,902	0.04%
2019/06/03	1	25.90	2	26.30	26.90	-1	11,834	-0.01%
2019/05/31	1	26.00	7	26.00	26.30	-6	11,861	-0.05%
2019/05/28	1	25.55	0	0.00	24.60	1	12,072	0.01%
2019/05/23	13	25.29	14	25.75	25.40	-1	12,931	-0.01%
2019/05/22	5	26.80	14	26.71	26.55	-9	13,168	-0.07%
2019/05/21	14	26.03	5	26.16	26.40	9	13,306	0.07%
2019/05/20	58	25.97	10	26.71	27.00	48	13,144	0.37%
2019/05/17	56	27.39	27	28.14	26.65	29	12,865	0.23%
2019/05/16	25	29.79	4	29.90	29.40	21	12,515	0.17%
2019/05/15	3	29.50	17	29.50	29.85	-14	12,375	-0.11%
2019/05/14	11	27.53	3	27.73	28.55	8	12,167	0.07%
2019/05/13	0	0.00	13	28.52	28.40	-13	12,080	-0.11%
2019/05/10	5	29.37	24	29.21	28.80	-19	12,049	-0.16%
2019/05/08	1	29.05	15	29.40	29.45	-14	11,866	-0.12%
2019/05/07	2	29.60	29	29.66	29.25	-27	11,874	-0.23%
2019/05/06	0	0.00	19	28.55	28.95	-19	11,868	-0.16%
2019/05/03	0	0.00	3	28.55	28.65	-3	11,814	-0.03%
2019/05/02	30	28.34	0	0.00	28.45	30	12,127	0.25%
2019/04/30	17	28.46	0	0.00	28.60	17	12,469	0.14%
2019/04/29	1	28.00	4	28.75	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/25	28	28.31	4	28.53	28.50	24	12,298	0.20%
2019/04/24	7	28.54	13	28.59	28.70	-6	12,336	-0.05%
2019/04/23	42	28.63	1	29.35	28.55	41	12,265	0.33%
2019/04/22	36	29.62	8	30.08	30.10	28	12,018	0.23%
2019/04/19	2	28.35	9	28.40	28.30	-7	11,585	-0.06%
2019/04/18	30	28.25	26	28.37	28.50	4	11,590	0.03%
2019/04/17	36	28.53	21	28.65	28.55	15	11,317	0.13%
2019/04/16	2	29.25	13	29.43	29.10	-11	10,815	-0.10%
2019/04/15	0	0.00	25	28.53	28.55	-25	10,448	-0.24%
2019/04/12	21	27.84	24	28.24	28.35	-3	10,449	-0.03%
2019/04/11	5	28.08	123.4	28.16	28.25	-118.4	10,381	-1.14%	大賣/鉅額交易
2019/04/10	168	28.54	65	28.46	27.95	103	10,240	1.01%	大買/鉅額交易
2019/04/09	0	0.00	10	27.89	27.75	-10	9,978	-0.10%
2019/04/08	6	27.60	0	0.00	27.75	6	10,087	0.06%
2019/04/03	2	27.45	75	27.52	27.50	-73	9,968	-0.73%
2019/04/02	4	27.23	18.4	27.48	27.05	-14.4	9,794	-0.15%
2019/04/01	3	26.48	20	26.49	26.70	-17	9,599	-0.18%
2019/03/29	12	26.17	6	26.18	26.25	6	9,458	0.06%
2019/03/28	5	25.60	2	25.85	25.50	3	9,434	0.03%
2019/03/27	1	25.85	13	25.85	25.90	-12	9,622	-0.12%
2019/03/26	8	25.79	14	25.95	25.70	-6	9,791	-0.06%
2019/03/25	11	25.44	140	25.46	25.70	-129	9,958	-1.30%	大賣/鉅額交易
2019/03/22	59	25.31	0	0.00	25.35	59	10,090	0.58%
2019/03/21	101	26.05	1	26.30	26.05	100	10,567	0.95%	大買/
2019/03/20	9	26.01	160	26.24	26.10	-151	11,000	-1.37%	大賣/鉅額交易
2019/03/19	15	26.00	11	26.63	26.00	4	11,331	0.04%
2019/03/18	6	26.13	54	26.38	26.70	-48	11,195	-0.43%
2019/03/15	14	24.04	82	24.46	24.55	-68	10,723	-0.63%
2019/03/14	56	25.11	1	24.45	24.40	55	10,862	0.51%
2019/03/13	10	24.83	5	24.76	24.95	5	10,759	0.05%
2019/03/12	51	25.14	5	25.10	24.65	46	10,759	0.43%
2019/03/11	21	24.55	0	0.00	24.50	21	10,705	0.20%
2019/03/08	1	24.70	0	0.00	24.60	1	10,717	0.01%
2019/03/07	74	25.14	3	25.10	24.70	71	10,739	0.66%
2019/03/06	8	25.51	6	25.41	25.15	2	10,681	0.02%
2019/03/05	12	25.60	10	25.70	25.40	2	10,608	0.02%
2019/03/04	12	24.85	6	25.08	25.85	6	10,499	0.06%
2019/02/27	12	25.49	0	0.00	25.25	12	10,375	0.12%
2019/02/26	25	25.83	34	26.05	26.10	-9	10,256	-0.09%
2019/02/25	160	25.88	24	25.63	25.60	136	10,126	1.34%	大買/鉅額交易
2019/02/22	58	25.96	101	25.69	25.75	-43	9,796	-0.44%	大賣/
2019/02/21	61	24.76	14	24.61	24.80	47	9,219	0.51%
2019/02/20	0	0.00	1	23.50	23.70	-1	8,846	-0.01%
2019/02/18	0	0.00	1	23.05	22.95	-1	8,798	-0.01%
2019/02/15	1	23.10	0	0.00	22.90	1	8,825	0.01%
2019/02/12	2	23.40	5	23.43	23.40	-3	8,848	-0.03%
2019/02/11	5	22.97	2	23.35	22.90	3	8,847	0.03%
2019/01/30	0	0.00	22	23.31	23.30	-22	8,924	-0.25%
2019/01/29	1	23.00	10	23.26	23.30	-9	8,889	-0.10%
2019/01/28	13	23.50	1	23.60	23.50	12	8,813	0.14%
2019/01/25	3	23.22	4.5	23.27	23.40	-1.5	8,727	-0.02%
2019/01/24	9	23.58	8	23.56	23.55	1	8,546	0.01%
2019/01/23	6	23.73	36	23.72	23.90	-30	8,461	-0.35%
2019/01/22	11	23.35	18	23.08	23.05	-7	8,136	-0.09%
2019/01/21	3	22.08	8	22.04	22.00	-5	7,820	-0.06%
2019/01/18	5	22.12	1	22.30	22.10	4	7,824	0.05%
2019/01/17	0	0.00	4	22.10	22.05	-4	7,823	-0.05%
2019/01/16	0	0.00	1	21.80	21.80	-1	7,769	-0.01%
2019/01/15	9	21.47	0	0.00	21.35	9	7,660	0.12%
2019/01/14	5	21.42	10	21.65	21.40	-5	7,619	-0.07%
2019/01/11	1	21.70	0	0.00	21.55	1	7,619	0.01%
2019/01/10	6	21.75	2	21.55	21.55	4	7,594	0.05%
2019/01/09	1	21.75	0	0.00	21.80	1	7,527	0.01%
2019/01/08	5	21.78	1	21.85	21.80	4	7,481	0.05%
2019/01/07	11	21.69	0	0.00	21.60	11	7,469	0.15%
2019/01/04	16	21.64	10	21.40	21.35	6	7,406	0.08%
2019/01/03	0	0.00	8	22.90	22.40	-8	7,321	-0.11%
2019/01/02	17	23.14	12	23.16	23.05	5	7,348	0.07%
2018/12/28	5	23.10	13	23.00	23.25	-8	7,302	-0.11%
2018/12/27	44	22.94	29	23.40	22.70	15	7,251	0.21%
2018/12/26	3	23.75	30	24.20	23.50	-27	7,093	-0.38%
2018/12/25	0	0.00	23	23.81	23.85	-23	7,074	-0.33%
2018/12/24	0	0.00	9	23.63	23.65	-9	7,003	-0.13%
2018/12/22	1	23.50	13	23.60	23.50	-12	6,934	-0.17%
2018/12/21	36	23.04	26	23.26	23.60	10	6,875	0.15%
2018/12/20	35	23.21	3	23.23	23.30	32	6,700	0.48%
2018/12/19	11	22.30	18	22.94	23.00	-7	6,497	-0.11%
2018/12/18	2	22.43	17	22.35	22.30	-15	6,318	-0.24%
2018/12/17	10	21.68	2	21.98	22.20	8	6,070	0.13%
2018/12/14	26	21.98	22	22.58	21.50	4	5,855	0.07%
2018/12/13	11	22.93	24	22.68	23.05	-13	5,186	-0.25%
2018/12/12	11	21.76	0	0.00	21.60	11	4,676	0.24%
2018/12/10	30	21.80	1	21.40	21.50	29	4,088	0.71%
2018/12/07	2	22.03	6	21.93	21.95	-4	3,947	-0.10%
2018/12/05	0	0.00	5	21.08	21.05	-5	3,775	-0.13%
2018/12/03	0	0.00	55	21.38	21.50	-55	3,834	-1.43%
2018/11/29	6	20.77	0	0.00	20.75	6	3,725	0.16%
2018/11/27	2	20.65	0	0.00	20.80	2	3,726	0.05%
2018/11/22	0	0.00	6	20.68	20.60	-6	3,718	-0.16%
2018/11/19	5	20.75	5	20.60	20.75	0	3,814	0.00%
2018/11/16	5	20.45	5	20.78	20.80	0	3,841	0.00%
2018/11/15	0	0.00	14	20.54	20.70	-14	3,826	-0.37%
2018/11/13	0	0.00	1.8	19.31	19.45	-1.8	3,808	-0.05%
2018/11/09	11	18.97	1	19.80	19.00	10	3,983	0.25%
2018/11/08	15	19.57	2	19.83	19.85	13	4,018	0.32%
2018/11/07	10	19.10	10	19.15	19.50	0	4,040	0.00%
2018/11/06	0.2	17.90	0	0.00	17.85	0.2	4,037	0.00%
2018/11/02	0	0.00	2	18.30	18.25	-2	4,557	-0.04%
2018/11/01	10.2	18.10	19	18.02	18.05	-8.8	4,578	-0.19%
2018/10/31	2	17.95	0	0.00	18.05	2	4,566	0.04%
2018/10/30	9	17.61	0	0.00	17.75	9	4,591	0.20%
2018/10/29	53.2	17.40	3	17.50	17.80	50.2	4,650	1.08%
2018/10/26	1.2	17.88	0	0.00	18.05	1.2	4,587	0.03%
2018/10/24	0	0.00	3	18.70	18.75	-3	4,510	-0.07%
2018/10/23	0	0.00	10	19.05	18.90	-10	4,516	-0.22%
2018/10/22	2	18.80	0.3	18.90	18.80	1.7	4,585	0.04%
2018/10/17	1	19.50	1	19.20	19.20	0	4,580	0.00%
2018/10/16	2.2	19.01	0	0.00	19.10	2.2	4,585	0.05%
2018/10/15	3	19.08	0	0.00	18.95	3	4,591	0.07%
2018/10/12	11	18.86	0	0.00	19.00	11	4,625	0.24%
2018/10/11	3	19.05	3	18.75	19.05	0	4,654	0.00%
2018/10/09	5.2	19.44	1	20.25	19.65	4.2	4,572	0.09%
2018/10/08	3	20.60	0	0.00	20.70	3	4,486	0.07%
2018/10/05	0.3	20.80	0	0.00	20.75	0.3	4,539	0.01%
2018/10/02	1	20.55	0	0.00	20.60	1	4,443	0.02%
2018/09/26	5	20.45	0	0.00	20.30	5	4,430	0.11%
2018/09/20	1.1	20.55	1	20.70	20.50	0.1	4,447	0.00%
2018/09/19	10	20.80	0	0.00	20.80	10	4,461	0.22%
2018/09/18	5.2	20.55	0	0.00	20.50	5.2	4,498	0.12%
2018/09/17	15	20.72	0	0.00	20.80	15	4,558	0.33%
2018/09/14	0	0.00	4	20.85	20.75	-4	4,583	-0.09%
2018/09/13	1	20.10	0	0.00	20.55	1	4,568	0.02%
2018/09/12	1	19.95	1	19.85	19.95	0	4,574	0.00%
2018/09/11	2	19.98	0	0.00	19.95	2	4,555	0.04%
2018/09/10	13	19.91	0	0.00	19.95	13	4,478	0.29%
2018/09/07	15	21.00	0	0.00	21.05	15	4,365	0.34%
2018/09/06	3	21.30	0	0.00	21.20	3	4,330	0.07%
2018/09/05	0.2	21.40	0	0.00	21.35	0.2	4,319	0.00%
2018/08/31	1.2	21.78	0	0.00	21.70	1.2	4,318	0.03%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/28	0	0.00	3	22.25	22.00	-3	4,364	-0.07%
2018/08/23	0	0.00	1	21.40	21.40	-1	4,383	-0.02%
2018/08/22	1	21.80	6	21.69	21.80	-5	4,414	-0.11%
2018/08/20	1	21.10	0	0.00	21.10	1	4,374	0.02%
2018/08/17	33	21.66	2	21.55	21.50	31	4,311	0.72%
2018/08/16	15	21.55	0	0.00	21.60	15	4,264	0.35%
2018/08/15	20	22.40	1	22.15	22.15	19	4,119	0.46%
2018/08/14	1	22.45	0	0.00	22.40	1	4,053	0.02%
2018/08/13	20	22.80	20	22.58	22.80	0	3,968	0.00%
2018/08/10	38	23.08	10	23.25	23.05	28	3,898	0.72%
2018/08/09	13	24.68	120	24.30	24.20	-107	3,707	-2.89%	大賣/鉅額交易
2018/08/08	9	26.10	1	26.25	26.15	8	3,409	0.23%
2018/08/07	20	26.05	1	26.05	26.10	19	3,414	0.56%
2018/08/06	7	26.05	0	0.00	26.05	7	3,429	0.20%
2018/08/03	21	26.01	0	0.00	26.15	21	3,408	0.62%
2018/08/02	10	26.30	1	26.30	26.25	9	3,362	0.27%
2018/07/31	7	26.37	0.1	26.45	26.40	6.9	3,440	0.20%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/27	30	26.81	0	0.00	26.65	30	3,549	0.85%
2018/07/26	0	0.00	3	27.30	27.25	-3	3,492	-0.09%
2018/07/25	0	0.00	5	26.75	26.75	-5	3,438	-0.15%
2018/07/24	10	26.42	2	26.60	26.70	8	3,467	0.23%
2018/07/23	25	26.56	2	26.68	26.65	23	3,502	0.66%
2018/07/20	0	0.00	2	26.70	26.75	-2	3,636	-0.05%
2018/07/19	32	26.21	0	0.00	26.20	32	3,713	0.86%
2018/07/18	9	26.22	0	0.00	26.30	9	3,732	0.24%
2018/07/17	2	28.10	88	28.00	28.00	-86	3,689	-2.33%
2018/07/16	5	27.84	1	27.75	27.70	4	3,654	0.11%
2018/07/13	10	27.60	0	0.00	27.70	10	3,625	0.28%
2018/07/12	1.3	27.55	0	0.00	27.70	1.3	3,606	0.04%
2018/07/03	1	28.00	20	28.00	27.50	-19	3,731	-0.51%
2018/06/29	4	27.60	0	0.00	27.75	4	3,666	0.11%
2018/06/27	1	27.60	1	27.65	27.65	0	3,665	0.00%
2018/06/26	15	27.60	0	0.00	27.70	15	3,702	0.41%
2018/06/22	0	0.00	31	28.52	28.50	-31	3,832	-0.81%
2018/06/21	0	0.00	21	28.50	28.50	-21	3,869	-0.54%
2018/06/19	24	28.61	0.8	28.60	28.75	23.2	3,900	0.60%
2018/06/15	46	28.74	0	0.00	28.55	46	3,927	1.17%
2018/06/13	6	28.62	0	0.00	28.50	6	4,121	0.15%
2018/06/12	3	28.70	0	0.00	28.85	3	4,299	0.07%
2018/06/11	2	28.70	1	29.00	28.75	1	4,611	0.02%
2018/06/08	9	29.13	10	29.00	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	6.4	29.19	29.10	-6.4	4,680	-0.14%
2018/06/06	1	28.75	0	0.00	28.75	1	4,769	0.02%
2018/06/05	22	28.60	0	0.00	28.50	22	4,814	0.46%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/05/31	4	28.48	1	28.60	28.10	3	4,816	0.06%
2018/05/29	0	0.00	10	28.43	28.55	-10	4,785	-0.21%
2018/05/17	5	28.10	0	0.00	28.10	5	4,997	0.10%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/15	1	28.40	0	0.00	28.35	1	4,993	0.02%
2018/05/11	0	0.00	1	28.20	28.25	-1	5,078	-0.02%
2018/05/09	2	27.90	0	0.00	27.75	2	5,043	0.04%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	23	28.18	0	0.00	27.85	23	4,996	0.46%
2018/04/27	20	28.73	1	28.75	28.80	19	5,017	0.38%
2018/04/26	43	28.81	45	28.55	28.55	-2	5,060	-0.04%
2018/04/25	17	29.94	13	29.55	29.40	4	4,939	0.08%
2018/04/24	1	30.70	10	30.10	30.50	-9	4,883	-0.18%
2018/04/18	24	30.14	0	0.00	30.20	24	4,881	0.49%
2018/04/17	0	0.00	5	30.40	30.60	-5	4,844	-0.10%
2018/04/11	5	30.60	2	30.55	30.30	3	4,796	0.06%
2018/04/10	0	0.00	10	30.58	30.65	-10	4,827	-0.21%
2018/04/09	6	30.33	0	0.00	30.35	6	4,892	0.12%
2018/04/02	20	30.55	0	0.00	30.60	20	5,011	0.40%
2018/03/30	2	30.30	0	0.00	30.25	2	5,004	0.04%
2018/03/29	5	30.36	0	0.00	30.25	5	4,960	0.10%
2018/03/26	2	30.15	2	30.50	30.35	0	4,645	0.00%
2018/03/22	53	31.10	2	31.00	30.90	51	4,607	1.11%
2018/03/21	0	0.00	2	31.00	30.80	-2	4,578	-0.04%
2018/03/20	4	30.74	0	0.00	30.70	4	4,607	0.09%
2018/03/19	2	30.88	2	31.10	31.00	0	4,544	0.00%
2018/03/16	0	0.00	2.4	30.18	31.20	-2.4	4,347	-0.06%
2018/03/15	42	30.76	0	0.00	30.20	42	4,152	1.01%
2018/03/14	0	0.00	7	32.52	32.60	-7	3,838	-0.18%
2018/03/13	6	32.97	1	32.85	32.75	5	3,838	0.13%
2018/03/12	0	0.00	39	32.92	32.95	-39	3,913	-1.00%
2018/03/09	0	0.00	32	31.77	32.00	-32	3,870	-0.83%
2018/03/08	31	31.65	0	0.00	31.60	31	3,846	0.81%
2018/03/07	5	31.55	0	0.00	31.60	5	3,816	0.13%
2018/03/06	0	0.00	8	31.33	31.50	-8	3,851	-0.21%
2018/03/02	0	0.00	10	31.80	31.95	-10	3,827	-0.26%
2018/02/27	12	31.94	4	31.90	31.50	8	3,780	0.21%
2018/02/26	0.8	31.80	14	31.69	31.90	-13.2	3,662	-0.36%
2018/02/23	10	30.45	0	0.00	30.40	10	3,544	0.28%
2018/02/22	1	30.45	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	18	30.81	30.95	-18	3,773	-0.48%
2018/02/09	15	29.08	7	29.91	30.00	8	3,876	0.21%
2018/02/08	0	0.00	1	30.15	30.05	-1	3,860	-0.03%
2018/02/07	2.3	30.29	1	31.05	30.00	1.3	3,894	0.03%
2018/02/06	7	30.09	24	30.45	30.45	-17	3,866	-0.44%
2018/02/02	7	30.15	0	0.00	30.20	7	3,793	0.18%
2018/02/01	1	30.20	0	0.00	30.30	1	3,846	0.03%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/29	1.5	30.13	0	0.00	30.10	1.5	4,131	0.04%
2018/01/25	17	30.58	0	0.00	30.45	17	4,141	0.41%
2018/01/24	23	31.06	0	0.00	31.00	23	4,133	0.56%
2018/01/22	0	0.00	2	31.80	31.75	-2	4,150	-0.05%
2018/01/19	0	0.00	1	31.60	31.35	-1	4,200	-0.02%
2018/01/17	0	0.00	2	31.50	31.50	-2	4,417	-0.05%
2018/01/16	1	31.50	0	0.00	31.50	1	4,483	0.02%
2018/01/15	2	30.90	18	31.10	31.00	-16	4,681	-0.34%
2018/01/11	2	30.65	0	0.00	30.65	2	4,843	0.04%
2018/01/10	5	30.25	0	0.00	30.50	5	4,883	0.10%
2018/01/09	0	0.00	2	30.38	30.50	-2	4,906	-0.04%
2018/01/08	12	30.11	1	30.20	30.10	11	4,918	0.22%
2018/01/05	8	30.33	0	0.00	30.30	8	5,078	0.16%
2018/01/04	11	30.12	1	30.75	30.85	10	5,084	0.20%
2018/01/03	16	30.40	0	0.00	30.45	16	5,089	0.31%
2018/01/02	3	30.18	8	30.85	30.95	-5	5,116	-0.10%