京元電子 (2449)-群益金鼎-高雄券商分點個股進出

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

京元電子

(2449)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	14.1	90.29	2.5	90.08	90.20	11.6	21,063	0.06%
2024/05/21	6	89.75	6.6	90.22	90.40	-0.6	20,931	0.00%
2024/05/20	5.6	89.89	5	90.34	88.90	0.5	20,882	0.00%
2024/05/17	10	88.25	24	89.19	88.80	-14	20,657	-0.07%
2024/05/16	3	86.96	8	86.68	86.80	-5	20,698	-0.02%
2024/05/15	7	85.31	1	86.17	84.50	6	20,824	0.03%
2024/05/14	13	85.29	0	0.00	85.30	13	20,731	0.06%
2024/05/13	1.1	85.97	0	85.70	85.40	1	20,670	0.00%
2024/05/10	6	85.25	10	85.63	86.00	-4	20,553	-0.02%
2024/05/09	10.4	85.55	9	85.27	85.00	1.4	20,393	0.01%
2024/05/08	11.1	87.00	3	88.20	87.60	8.1	20,163	0.04%
2024/05/07	2.9	87.21	1	87.20	87.50	1.9	20,025	0.01%
2024/05/06	37	87.12	21	87.37	87.00	16	19,753	0.08%
2024/05/03	34	95.61	5	96.50	93.50	29	18,959	0.15%
2024/05/02	5	95.00	1	94.60	94.90	4	18,925	0.02%
2024/04/30	21	98.45	26.1	97.94	95.80	-5.1	18,911	-0.03%
2024/04/29	30.5	101.03	50	101.81	98.90	-19.6	18,841	-0.10%
2024/04/25	12	94.75	6	95.70	95.50	6	18,334	0.03%
2024/04/24	23	95.67	10.5	95.15	96.10	12.5	18,466	0.07%
2024/04/23	9.1	91.80	8	92.46	92.30	1.1	18,491	0.01%
2024/04/22	7.1	97.42	28	96.89	96.00	-20.9	18,322	-0.11%
2024/04/19	15	99.53	1.3	99.15	99.00	13.7	18,359	0.07%
2024/04/18	11	101.45	6	102.00	102.00	5	18,642	0.03%
2024/04/17	8	100.75	14	101.29	102.50	-6	19,002	-0.03%
2024/04/16	4.1	100.46	2	100.30	99.70	2.1	18,977	0.01%
2024/04/15	8	104.63	8	105.19	104.50	0	18,757	0.00%
2024/04/12	7	107.00	8	107.50	107.00	-1	18,752	-0.01%
2024/04/11	3	104.00	2	104.75	106.00	1	18,679	0.01%
2024/04/10	2	107.25	2	107.00	106.00	0	18,704	0.00%
2024/04/09	8	105.56	7	106.86	106.50	1	18,632	0.01%
2024/04/08	11	105.55	1	106.50	106.50	10	18,549	0.05%
2024/04/03	12	107.17	12	106.50	106.50	0	18,464	0.00%
2024/04/02	2	106.75	11	106.18	107.00	-9	18,465	-0.05%
2024/04/01	1.2	104.49	0.4	104.55	103.00	0.8	18,429	0.00%
2024/03/29	17	105.94	15	106.27	105.50	2	18,408	0.01%
2024/03/28	1	107.50	1	107.50	106.00	0	18,439	0.00%
2024/03/27	7.1	106.00	7	107.00	106.00	0.1	18,424	0.00%
2024/03/26	11	105.32	3.1	106.95	105.50	7.9	18,444	0.04%
2024/03/25	10.2	109.59	8.1	110.56	108.50	2.1	18,375	0.01%
2024/03/22	14.2	112.01	20.9	112.88	109.50	-6.7	18,301	-0.04%
2024/03/21	12.4	107.41	7.5	107.80	108.50	4.9	17,838	0.03%
2024/03/20	33.1	110.59	42	110.93	107.50	-8.9	17,869	-0.05%
2024/03/19	8	109.04	1	109.50	109.00	7	17,930	0.04%
2024/03/18	8	109.88	3	110.83	111.00	5	17,904	0.03%
2024/03/15	0	0.00	0.2	106.50	107.50	-0.2	17,491	0.00%
2024/03/14	10.2	104.56	3.1	106.12	104.50	7.1	17,355	0.04%
2024/03/13	13.1	107.61	27.2	107.21	108.50	-14.2	17,333	-0.08%
2024/03/12	13.1	109.43	18	109.64	109.50	-5	17,126	-0.03%
2024/03/11	27	107.83	35	106.69	108.00	-8	17,118	-0.05%
2024/03/08	34.4	115.53	25.6	116.34	111.00	8.8	16,932	0.05%
2024/03/07	53.4	113.66	45.2	113.27	116.50	8.2	15,908	0.05%
2024/03/06	92.5	101.24	70	104.82	106.00	22.5	15,100	0.15%
2024/03/05	17.1	95.11	16.2	96.58	97.40	0.9	14,648	0.01%
2024/03/04	6.2	93.17	26.3	94.60	96.00	-20.1	14,373	-0.14%
2024/03/01	1	89.60	5.1	90.79	89.50	-4.1	14,081	-0.03%
2024/02/29	14.1	88.32	10	88.60	88.80	4.1	13,941	0.03%
2024/02/27	4.1	89.63	11.4	89.36	89.50	-7.3	13,798	-0.05%
2024/02/26	29.8	91.28	8.2	90.69	89.50	21.6	13,672	0.16%
2024/02/23	72.2	96.44	86	96.67	94.80	-13.9	13,380	-0.10%
2024/02/22	33.7	90.86	28.2	90.92	93.50	5.5	12,613	0.04%
2024/02/21	1	86.81	0.1	87.20	87.50	1	12,220	0.01%
2024/02/20	2	87.15	2.1	86.51	87.50	-0.1	12,236	0.00%
2024/02/19	3	88.20	0.1	89.00	87.70	2.9	12,184	0.02%
2024/02/16	10.1	89.64	9.1	89.46	90.00	1	12,467	0.01%
2024/02/15	6	85.40	16	84.29	85.40	-10	12,308	-0.08%
2024/02/05	5	81.50	5	81.90	82.20	0	12,360	0.00%
2024/02/02	3	82.03	5	82.04	82.20	-2	12,331	-0.02%
2024/02/01	11.1	83.27	0	0.00	82.70	11.1	12,397	0.09%
2024/01/31	0	84.00	0	0.00	84.00	0	12,471	0.00%
2024/01/30	3.2	83.86	12	84.04	84.00	-8.9	12,544	-0.07%
2024/01/29	0	0.00	0.1	83.00	83.80	-0.1	12,818	0.00%
2024/01/26	11.1	81.27	13	81.77	82.90	-1.9	12,935	-0.01%
2024/01/24	0.1	82.70	2	82.65	82.10	-2	13,011	-0.01%
2024/01/23	16	83.14	5	83.90	82.10	11	13,118	0.08%
2024/01/22	7	83.97	10	82.90	84.10	-3	13,105	-0.02%
2024/01/19	2.7	80.73	14.1	81.45	81.30	-11.5	13,040	-0.09%
2024/01/18	4.1	79.73	15.1	79.62	79.70	-11	13,054	-0.08%
2024/01/17	12	78.12	3	79.20	77.20	9	12,876	0.07%
2024/01/16	16	78.09	10.1	78.40	78.60	5.9	12,943	0.05%
2024/01/15	2.1	76.42	5	76.60	77.70	-2.9	13,031	-0.02%
2024/01/12	27	76.20	19.5	75.91	75.60	7.5	13,705	0.05%
2024/01/11	22.1	79.02	12	78.00	78.00	10.1	13,452	0.07%
2024/01/10	2	80.95	4	81.43	81.80	-2	13,327	-0.02%
2024/01/09	5	82.18	5	82.38	82.10	0	13,594	0.00%
2024/01/08	18	81.04	7	81.34	81.60	11	13,718	0.08%
2024/01/05	0.1	82.70	2.2	82.60	82.90	-2.1	13,813	-0.02%
2024/01/04	8.2	82.10	13	82.13	83.10	-4.8	13,979	-0.03%
2024/01/03	1	83.20	0	0.00	83.50	1	14,150	0.01%
2023/12/29	1	84.50	0	0.00	84.90	1	14,190	0.01%
2023/12/28	6.6	85.72	7	86.23	84.90	-0.5	14,308	0.00%
2023/12/27	6.1	84.80	8	85.29	85.70	-1.9	14,290	-0.01%
2023/12/25	6	83.10	6.1	83.03	83.50	-0.1	14,444	0.00%
2023/12/22	19	83.69	21	84.03	83.60	-2	14,493	-0.01%
2023/12/21	4	83.70	0	0.00	83.40	4	14,491	0.03%
2023/12/20	7	85.26	10	85.64	85.40	-3	14,549	-0.02%
2023/12/19	27.7	85.46	20	85.95	84.20	7.7	14,821	0.05%
2023/12/18	33	87.20	8.3	88.04	85.40	24.7	15,115	0.16%
2023/12/15	21.1	91.48	4	91.80	89.00	17.1	15,566	0.11%
2023/12/14	20.1	94.02	30.2	94.62	93.50	-10.1	15,614	-0.06%
2023/12/13	2.2	87.05	22.1	88.39	89.50	-19.9	15,275	-0.13%
2023/12/12	0	0.00	12.2	85.43	85.90	-12.2	15,422	-0.08%
2023/12/11	22	82.15	22	83.23	83.20	0	15,458	0.00%
2023/12/08	11.1	84.46	0.2	83.70	83.30	10.9	15,508	0.07%
2023/12/07	3	85.27	14	85.21	85.50	-11	15,469	-0.07%
2023/12/06	4	85.13	17.4	84.57	86.50	-13.4	15,536	-0.09%
2023/12/05	7	83.29	2	83.60	83.10	5	15,445	0.03%
2023/12/04	7	84.09	22	84.45	84.20	-15	15,595	-0.10%
2023/12/01	11	81.67	21.1	82.61	82.80	-10.1	15,713	-0.06%
2023/11/30	10	81.00	22.5	81.94	82.80	-12.5	15,863	-0.08%
2023/11/29	25.3	82.64	10	83.50	81.40	15.3	15,901	0.10%
2023/11/28	15	82.18	17	82.51	83.00	-2	15,941	-0.01%
2023/11/27	12.1	81.85	10	82.20	80.80	2.1	16,119	0.01%
2023/11/24	14	81.49	0	0.00	81.50	14	16,501	0.08%
2023/11/23	14	81.60	6.1	82.58	82.10	7.9	16,815	0.05%
2023/11/22	29.2	81.99	10	82.65	81.60	19.2	17,409	0.11%
2023/11/21	0	0.00	1	84.00	82.70	-1	18,374	-0.01%
2023/11/20	11.1	83.15	13	83.67	83.10	-1.9	19,793	-0.01%
2023/11/17	0	0.00	2	85.30	85.10	-2	21,120	-0.01%
2023/11/16	1	84.10	0	84.30	84.20	1	21,866	0.00%
2023/11/15	71.3	85.44	54	85.03	83.80	17.3	21,919	0.08%
2023/11/14	8	88.68	10.1	88.51	88.00	-2.1	21,631	-0.01%
2023/11/13	13	86.77	21.3	87.13	86.70	-8.3	21,514	-0.04%
2023/11/10	2	81.90	5	82.20	81.90	-3	21,272	-0.01%
2023/11/09	5	84.20	5	83.16	83.80	0	21,402	0.00%
2023/11/08	3	83.50	3	83.00	83.30	0	21,354	0.00%
2023/11/07	3	82.80	4	82.60	82.70	-1	21,273	0.00%
2023/11/06	3	83.00	8.1	83.32	83.40	-5.1	21,321	-0.02%
2023/11/03	1	80.80	11	80.38	80.70	-10	21,127	-0.05%
2023/11/02	10.1	79.17	19	78.58	79.70	-8.9	21,266	-0.04%
2023/11/01	11	76.94	0	0.00	76.40	11	21,543	0.05%
2023/10/31	10	78.14	0	0.00	76.30	10	21,610	0.05%
2023/10/30	1	79.00	2	79.45	79.50	-1	21,667	0.00%
2023/10/27	6	78.12	5.1	78.59	77.40	0.9	21,895	0.00%
2023/10/26	9.1	79.66	7.1	80.02	79.60	2.1	21,955	0.01%
2023/10/25	8	83.05	6	82.40	82.00	2	21,828	0.01%
2023/10/24	27.1	83.54	37	83.71	83.10	-9.9	21,873	-0.05%
2023/10/23	23	83.68	7	84.11	82.70	16	21,761	0.07%
2023/10/20	35.2	86.17	46.1	85.81	86.30	-10.9	21,715	-0.05%
2023/10/19	16.1	84.37	38.1	83.87	84.90	-22.1	21,159	-0.10%
2023/10/18	22	81.83	10.1	81.30	81.50	11.9	21,065	0.06%
2023/10/17	11.1	83.80	11.2	83.82	82.80	-0.1	20,917	0.00%
2023/10/16	10.1	81.30	12.2	81.69	81.80	-2.1	20,873	-0.01%
2023/10/13	11.3	80.11	25.1	81.47	83.10	-13.9	21,495	-0.06%
2023/10/12	10	80.40	15.6	80.69	81.00	-5.6	22,051	-0.03%
2023/10/11	15.1	79.71	24	79.73	80.20	-9	22,115	-0.04%
2023/10/06	8	78.84	7	79.34	77.70	1	22,640	0.00%
2023/10/05	10.1	77.80	12	78.24	78.50	-1.9	23,044	-0.01%
2023/10/04	12	75.83	11.1	76.36	76.70	0.9	23,162	0.00%
2023/10/03	4.1	78.37	3	78.20	78.10	1.1	23,147	0.00%
2023/10/02	5	77.94	5	77.68	78.80	0	23,387	0.00%
2023/09/28	2	77.05	3	76.83	76.00	-1	23,479	0.00%
2023/09/27	1	76.60	2	77.10	77.60	-1	23,476	0.00%
2023/09/26	6	78.13	4	78.30	77.10	2	23,741	0.01%
2023/09/25	2	78.10	3	77.93	77.60	-1	23,932	0.00%
2023/09/22	2.1	75.66	4	76.90	77.50	-1.9	23,834	-0.01%
2023/09/21	16	73.89	7	74.14	74.60	9	23,640	0.04%
2023/09/20	19	80.15	20.2	80.96	76.80	-1.2	23,288	-0.01%
2023/09/19	24.6	81.43	20.2	81.06	81.00	4.5	22,863	0.02%
2023/09/18	8	79.86	1	79.50	79.60	7	22,663	0.03%
2023/09/15	21	79.27	27	79.17	80.90	-6	22,578	-0.03%
2023/09/14	28	78.51	23.2	78.50	78.00	4.8	22,160	0.02%
2023/09/13	21	77.00	13	77.23	76.80	8	21,988	0.04%
2023/09/12	2.1	78.19	2.1	78.36	78.10	0	22,134	0.00%
2023/09/11	0.1	76.70	6.1	77.06	76.90	-6.1	22,150	-0.03%
2023/09/08	11.2	78.12	11	78.47	79.00	0.2	22,392	0.00%
2023/09/07	1.2	79.88	9	78.81	78.90	-7.8	22,961	-0.03%
2023/09/06	13.2	78.64	26.1	78.97	79.80	-12.9	22,835	-0.06%
2023/09/05	23	77.12	30.1	77.33	78.20	-7.1	22,768	-0.03%
2023/09/04	13.1	77.59	24.2	76.23	77.90	-11.1	22,703	-0.05%
2023/09/01	20.2	76.66	18.2	76.97	75.80	2.1	22,643	0.01%
2023/08/31	20	77.08	19	76.72	76.80	1	22,620	0.00%
2023/08/30	44	77.88	32	77.53	77.20	12	22,525	0.05%
2023/08/29	31	75.19	25.1	75.38	75.10	5.9	22,336	0.03%
2023/08/28	46	77.13	22.1	75.49	75.40	23.9	22,158	0.11%
2023/08/25	37.1	80.11	43.1	80.44	79.50	-6	21,702	-0.03%
2023/08/24	19	78.66	16.1	79.05	78.50	2.9	20,917	0.01%
2023/08/23	27.1	73.40	58.2	74.05	76.00	-31.1	19,945	-0.16%
2023/08/22	21.7	67.96	70.6	67.40	69.10	-48.9	19,126	-0.26%
2023/08/21	20	63.90	16.1	63.92	64.30	4	18,387	0.02%
2023/08/18	25.6	63.10	16	62.68	62.00	9.6	18,314	0.05%
2023/08/17	18	64.71	5.1	64.79	64.90	12.9	18,163	0.07%
2023/08/16	2	64.75	20	64.71	65.00	-18	18,000	-0.10%
2023/08/15	3	63.80	8	63.80	63.80	-5	17,878	-0.03%
2023/08/14	6	61.88	22	61.46	61.50	-16	17,739	-0.09%
2023/08/11	14	61.85	10	61.90	62.10	4	17,691	0.02%
2023/08/10	19.5	63.02	8	61.49	61.10	11.5	17,648	0.07%
2023/08/09	20	64.94	13.1	65.16	64.50	7	17,482	0.04%
2023/08/08	23	64.93	18	65.01	65.30	5	17,322	0.03%
2023/08/07	31	62.99	29	62.99	64.70	2	17,058	0.01%
2023/08/04	27	59.97	17	60.23	60.40	10	16,655	0.06%
2023/08/02	2.3	60.08	15	60.90	60.70	-12.7	16,548	-0.08%
2023/08/01	18	61.24	13	61.52	61.60	5	16,412	0.03%
2023/07/31	15.1	63.75	37	64.15	63.00	-21.9	16,060	-0.14%
2023/07/28	1.1	62.88	10	63.57	64.00	-8.9	15,798	-0.06%
2023/07/27	5	62.40	0	0.00	62.50	5	15,633	0.03%
2023/07/26	3	62.40	2	62.65	62.30	1	15,534	0.01%
2023/07/25	36.2	64.24	32	64.43	63.00	4.2	15,476	0.03%
2023/07/24	65	65.10	41	65.32	64.80	24	15,306	0.16%
2023/07/21	44.1	63.48	43	63.47	64.70	1.1	15,096	0.01%
2023/07/20	31	63.16	34	63.17	63.40	-3	15,003	-0.02%
2023/07/19	21.1	64.59	23	64.41	63.90	-1.9	14,952	-0.01%
2023/07/18	68.2	64.12	55.1	65.04	63.60	13.2	14,739	0.09%
2023/07/17	27	64.11	28	64.00	65.80	-1	13,989	-0.01%
2023/07/14	13	59.79	4	59.23	60.10	9	13,234	0.07%
2023/07/13	14	60.77	9	61.22	60.30	5	13,086	0.04%
2023/07/12	3	61.60	22.1	61.66	62.20	-19.1	12,423	-0.15%
2023/07/11	5	59.62	0	0.00	59.40	5	11,960	0.04%
2023/07/10	3	59.50	0	0.00	59.20	3	11,789	0.03%
2023/07/07	3	60.03	3	60.10	59.50	0	11,658	0.00%
2023/07/06	0	0.00	9	60.19	59.50	-9	11,377	-0.08%
2023/07/05	18	60.40	31	60.45	60.00	-13	11,170	-0.12%
2023/07/04	23.1	61.45	21	62.00	61.30	2.1	10,970	0.02%
2023/07/03	21	59.32	23	58.97	59.40	-2	10,633	-0.02%
2023/06/30	5	56.00	6	56.47	57.00	-1	10,402	-0.01%
2023/06/29	3	56.80	6	56.40	56.40	-3	10,391	-0.03%
2023/06/28	7	56.99	2	57.30	57.10	5	10,290	0.05%
2023/06/27	5	57.80	1	57.20	57.00	4	10,221	0.04%
2023/06/26	2	57.25	36	56.37	57.50	-34	10,041	-0.34%
2023/06/21	4	55.55	0	0.00	55.90	4	9,946	0.04%
2023/06/20	40	55.83	12	55.78	55.80	28	9,959	0.28%
2023/06/19	12	56.02	10	56.50	56.00	2	10,045	0.02%
2023/06/16	10	55.80	11	56.09	56.50	-1	10,192	-0.01%
2023/06/15	0	0.00	1	57.00	57.00	-1	10,106	-0.01%
2023/06/14	0	0.00	2	57.90	57.10	-2	10,192	-0.02%
2023/06/13	30	56.71	28.3	57.15	57.40	1.7	9,971	0.02%
2023/06/09	0	0.00	4	54.30	54.30	-4	9,602	-0.04%
2023/06/08	0	0.00	3	54.00	54.00	-3	9,694	-0.03%
2023/06/07	1	53.80	11	54.19	54.00	-10	9,898	-0.10%
2023/06/06	2	52.50	3	53.90	54.00	-1	10,154	-0.01%
2023/06/05	8	53.39	4	53.00	53.20	4	10,219	0.04%
2023/06/02	5	52.50	21	53.69	54.20	-16	10,214	-0.16%
2023/06/01	21	52.60	11	53.03	52.40	10	10,221	0.10%
2023/05/31	3	53.30	3	53.63	54.00	0	10,527	0.00%
2023/05/30	7	53.94	9	53.89	53.90	-2	10,350	-0.02%
2023/05/29	7	53.81	22	54.08	53.70	-15	10,133	-0.15%
2023/05/26	14	50.55	34	50.71	51.10	-20	9,625	-0.21%
2023/05/25	1	47.95	4	48.09	48.05	-3	9,130	-0.03%
2023/05/24	0	0.00	6	47.30	47.50	-6	9,076	-0.07%
2023/05/22	0	0.00	2	46.65	46.80	-2	9,023	-0.02%
2023/05/18	4	46.91	1	46.85	46.85	3	9,064	0.03%
2023/05/12	4	45.70	4	45.60	45.65	0	9,124	0.00%
2023/05/11	0	0.00	1	45.65	45.50	-1	9,170	-0.01%
2023/05/10	1	45.25	0	0.00	45.35	1	9,150	0.01%
2023/05/09	5	45.55	6	45.74	45.30	-1	9,144	-0.01%
2023/05/08	3	46.57	2	46.10	45.80	1	9,093	0.01%
2023/05/04	0	0.00	1	46.80	46.80	-1	9,252	-0.01%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/28	8	47.00	7	46.94	47.00	1	9,355	0.01%
2023/04/27	8	45.64	9	45.55	46.20	-1	9,239	-0.01%
2023/04/26	1	45.00	6	45.04	45.30	-5	9,119	-0.05%
2023/04/25	2	45.80	0	0.00	45.00	2	9,014	0.02%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/20	2	46.10	0	0.00	46.00	2	8,642	0.02%
2023/04/18	3	46.38	1	46.05	46.00	2	8,503	0.02%
2023/04/17	2	46.60	0	0.00	46.65	2	8,340	0.02%
2023/04/14	3	47.93	1	47.75	47.55	2	8,111	0.02%
2023/04/13	5	48.16	3	48.22	47.80	2	8,039	0.02%
2023/04/11	0	0.00	2	48.80	48.60	-2	7,987	-0.03%
2023/04/10	1	47.95	0	0.00	48.20	1	7,934	0.01%
2023/04/06	1	48.00	0	0.00	48.80	1	7,846	0.01%
2023/03/31	2	48.85	1	49.15	48.50	1	7,815	0.01%
2023/03/30	1	48.70	2	48.63	48.70	-1	7,833	-0.01%
2023/03/29	0	47.60	1	47.65	47.70	-1	7,854	-0.01%
2023/03/28	1	48.45	0	0.00	48.50	1	7,922	0.01%
2023/03/27	6	48.43	3	48.58	48.90	3	8,028	0.04%
2023/03/24	2	49.25	0	0.00	49.20	2	8,079	0.02%
2023/03/23	0	49.35	2	49.33	49.80	-2	8,046	-0.02%
2023/03/22	2	49.48	2	49.35	48.95	0	7,921	0.00%
2023/03/21	2	49.35	4	49.38	49.55	-2	7,808	-0.03%
2023/03/20	1	49.55	2	50.20	49.55	-1	7,610	-0.01%
2023/03/17	0	0.00	7	49.20	49.30	-7	7,410	-0.09%
2023/03/16	1	48.00	2	48.13	48.35	-1	7,171	-0.01%
2023/03/15	1	48.70	4	48.58	48.85	-3	7,037	-0.04%
2023/03/14	1	47.45	0	0.00	47.65	1	6,858	0.01%
2023/03/10	10	47.21	0	0.00	46.95	10	6,453	0.15%
2023/03/09	2	48.80	9	48.56	48.90	-7	6,149	-0.11%
2023/03/08	2	47.20	3	47.02	47.45	-1	5,771	-0.02%
2023/03/07	4	46.10	3	46.54	46.75	1	5,559	0.02%
2023/03/06	6	46.02	12	46.21	46.15	-6	5,396	-0.11%
2023/03/03	5	44.93	5.2	45.15	45.20	-0.2	5,146	0.00%
2023/03/01	3	42.03	0	0.00	42.40	3	4,643	0.06%
2023/02/23	0	0.00	1	41.65	41.50	-1	4,586	-0.02%
2023/02/21	0	0.00	5	40.65	40.75	-5	4,560	-0.11%
2023/02/17	7	40.44	1	40.50	40.45	6	4,728	0.13%
2023/02/16	1	40.95	0	0.00	40.80	1	4,819	0.02%
2023/02/15	1	40.90	2	40.90	40.90	-1	4,838	-0.02%
2023/02/14	0	40.20	0	0.00	40.20	0	4,785	0.00%
2023/02/10	3	40.00	0	0.00	39.90	3	4,933	0.06%
2023/02/06	10	39.70	0	0.00	39.80	10	4,887	0.20%
2023/02/03	0	0.00	1	40.10	40.25	-1	4,884	-0.02%
2023/02/02	1	39.20	7	39.73	39.60	-6	4,861	-0.12%
2023/02/01	0	0.00	1	38.50	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	1	38.10	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	3	37.92	37.95	-3	4,709	-0.06%
2023/01/09	0	0.00	7	37.39	37.45	-7	4,950	-0.14%
2022/12/16	0	0.00	3	36.70	37.15	-3	5,825	-0.05%
2022/12/15	0	0.00	1	36.30	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	2	36.50	36.45	-2	5,873	-0.03%
2022/12/09	0	0.00	1	35.40	35.60	-1	6,252	-0.02%
2022/12/02	0	0.00	0	36.60	36.40	0	6,261	0.00%
2022/11/28	0	0.00	1	35.05	35.05	-1	6,434	-0.02%
2022/11/23	1	35.50	0	0.00	35.25	1	6,578	0.02%
2022/11/22	0	0.00	1	35.20	35.20	-1	6,599	-0.02%
2022/11/21	2	35.80	2	35.75	35.55	0	6,575	0.00%
2022/11/18	1	35.85	0	0.00	35.95	1	6,581	0.02%
2022/11/17	0	0.00	1	35.65	35.70	-1	6,541	-0.02%
2022/11/15	2	35.48	1	35.30	35.45	1	6,497	0.02%
2022/11/14	1	34.80	0	0.00	35.00	1	6,481	0.02%
2022/11/09	0	33.75	0	0.00	33.85	0	6,445	0.00%
2022/11/08	1	33.20	0	0.00	33.20	1	6,452	0.02%
2022/11/07	6	33.37	0	0.00	33.50	6	6,468	0.09%
2022/11/02	0	0.00	0.2	33.15	33.15	-0.2	6,894	0.00%
2022/10/28	0.3	32.15	3	32.17	32.05	-2.7	7,048	-0.04%
2022/10/27	1	32.75	0.3	32.85	32.85	0.7	7,087	0.01%
2022/10/26	0	31.80	0	0.00	31.85	0	7,065	0.00%
2022/10/24	0	0.00	1.5	32.23	32.00	-1.5	7,097	-0.02%
2022/10/21	2	31.75	0	0.00	31.65	2	7,129	0.03%
2022/10/19	1.1	31.62	0	0.00	31.00	1.1	7,083	0.02%
2022/10/18	0	0.00	0.1	31.73	31.50	-0.1	7,060	0.00%
2022/10/05	1	32.15	0	0.00	32.15	1	7,841	0.01%
2022/09/30	0	0.00	2	30.43	30.80	-2	7,980	-0.03%
2022/09/29	1	31.35	0	0.00	31.20	1	8,007	0.01%
2022/09/28	1	31.15	4	31.29	31.10	-3	8,074	-0.04%
2022/09/27	1	31.70	0	0.00	31.80	1	8,040	0.01%
2022/09/26	8	32.26	0	0.00	31.80	8	8,076	0.10%
2022/09/23	4	34.04	0	0.00	33.95	4	7,965	0.05%
2022/09/21	1	34.65	0	0.00	34.75	1	7,912	0.01%
2022/09/19	1	34.95	0	0.00	35.20	1	7,699	0.01%
2022/09/16	2	34.58	0	0.00	35.45	2	7,683	0.03%
2022/09/15	1	35.70	0	0.00	35.45	1	7,573	0.01%
2022/09/14	2	35.65	0	0.00	35.60	2	7,649	0.03%
2022/09/12	3	36.32	0	0.00	36.15	3	7,749	0.04%
2022/09/08	0	0.00	3.5	35.90	36.00	-3.5	7,818	-0.04%
2022/09/07	2	35.33	0	0.00	35.40	2	7,840	0.03%
2022/09/06	3	35.80	1	35.95	35.75	2	7,859	0.03%
2022/09/01	2	37.05	0	0.00	36.80	2	7,833	0.03%
2022/08/30	16	37.11	6	37.05	37.05	10	7,831	0.13%
2022/08/29	1	37.20	1	37.15	37.25	0	7,793	0.00%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	3	38.27	0	0.00	38.20	3	7,937	0.04%
2022/08/19	0	0.00	10.1	37.70	38.20	-10.1	7,942	-0.13%
2022/08/18	12	37.57	10	37.70	37.45	2	7,931	0.03%
2022/08/17	6	38.03	0	0.00	37.75	6	7,956	0.08%
2022/08/16	1	38.10	0	0.00	38.05	1	7,921	0.01%
2022/08/15	0	0.00	4	38.25	38.00	-4	7,870	-0.05%
2022/08/12	1	37.45	1	37.65	37.70	0	7,844	0.00%
2022/08/11	1	37.40	1	37.20	37.20	0	7,930	0.00%
2022/08/10	6	36.76	2	36.65	36.65	4	7,926	0.05%
2022/08/09	17	37.76	4	37.49	37.25	13	7,859	0.17%
2022/08/08	24	38.63	15	38.75	38.70	9	7,656	0.12%
2022/08/05	2	39.70	1	39.95	40.00	1	7,564	0.01%
2022/07/29	1	38.95	0	0.00	39.25	1	8,190	0.01%
2022/07/27	0	0.00	8	38.20	38.75	-8	8,177	-0.10%
2022/07/25	0	0.00	10	38.53	38.50	-10	8,077	-0.12%
2022/07/22	1	38.50	3	38.70	38.70	-2	8,068	-0.02%
2022/07/21	44	38.01	2	38.10	38.25	42	7,973	0.53%
2022/07/20	14.1	40.61	53.8	40.61	40.60	-39.8	7,694	-0.52%
2022/07/19	10	39.30	16	39.96	39.85	-6	7,433	-0.08%
2022/07/18	6	38.92	3	38.70	39.00	3	7,236	0.04%
2022/07/15	2	37.83	2	37.63	38.00	0	7,105	0.00%
2022/07/14	0	0.00	1	37.25	37.25	-1	7,012	-0.01%
2022/07/13	11	36.28	0	0.00	36.40	11	6,896	0.16%
2022/07/12	1	36.40	0	0.00	36.10	1	6,742	0.01%
2022/07/11	6	37.62	0	0.00	37.60	6	6,654	0.09%
2022/07/08	2	37.75	1	37.40	37.60	1	6,479	0.02%
2022/07/06	6	36.85	0	0.00	35.90	6	6,321	0.09%
2022/07/04	2	38.00	0	0.00	37.30	2	6,246	0.03%
2022/06/30	10	39.80	0	0.00	40.00	10	6,221	0.16%
2022/06/29	0	0.00	2	40.75	40.80	-2	6,121	-0.03%
2022/06/23	0	0.00	6	42.90	42.00	-6	5,984	-0.10%
2022/06/22	2	43.45	2	43.30	42.90	0	5,944	0.00%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	2	44.70	7	44.87	45.10	-5	5,805	-0.09%
2022/06/16	0	0.00	3	46.22	45.60	-3	5,731	-0.05%
2022/06/15	1	46.00	0	0.00	45.70	1	5,678	0.02%
2022/06/14	0	0.00	1	46.50	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	18	45.89	45.75	-18	5,585	-0.32%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/08	1	46.00	0	0.00	46.10	1	5,564	0.02%
2022/06/07	0	0.00	0	46.00	45.85	0	5,540	0.00%
2022/06/06	1	45.55	0	0.00	45.75	1	5,547	0.02%
2022/06/02	0	0.00	1	45.35	45.50	-1	5,617	-0.02%
2022/06/01	3	45.78	4.1	45.80	45.80	-1.1	5,716	-0.02%
2022/05/31	3	45.48	2	45.55	45.85	1	5,703	0.02%
2022/05/30	6	44.78	1	45.30	45.30	5	5,623	0.09%
2022/05/27	5	44.14	2	44.35	44.30	3	5,510	0.05%
2022/05/26	2	44.05	1	43.90	43.75	1	5,481	0.02%
2022/05/25	2	44.40	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	2	44.23	44.30	-2	5,477	-0.04%
2022/05/23	0	0.00	6	43.90	44.10	-6	5,464	-0.11%
2022/05/20	1	44.25	1	44.30	44.20	0	5,485	0.00%
2022/05/19	0	0.00	5.1	44.10	44.60	-5.1	5,437	-0.09%
2022/05/18	3	43.95	0	0.00	43.90	3	5,257	0.06%
2022/05/17	0	0.00	2	43.65	43.75	-2	5,250	-0.04%
2022/05/16	6	43.47	0	0.00	43.10	6	5,274	0.11%
2022/05/13	1	42.80	0	0.00	42.85	1	5,329	0.02%
2022/05/12	1	43.05	0	0.00	42.30	1	5,374	0.02%
2022/05/10	0	0.00	2	43.30	43.50	-2	5,294	-0.04%
2022/05/09	7	43.12	10	43.13	42.90	-3	5,261	-0.06%
2022/05/06	0	0.00	1	42.00	41.95	-1	5,033	-0.02%
2022/05/04	3	40.53	6	40.78	40.30	-3	5,082	-0.06%
2022/05/03	0	0.00	0.1	41.20	40.95	-0.1	5,139	0.00%
2022/04/29	1	40.65	0	0.00	40.45	1	5,298	0.02%
2022/04/27	0.1	39.55	0	0.00	40.00	0.1	5,568	0.00%
2022/04/22	2	40.88	0	0.00	40.95	2	6,438	0.03%
2022/04/21	0.3	41.15	0	0.00	41.05	0.3	6,726	0.00%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	1	40.85	1	40.80	40.80	0	7,145	0.00%
2022/04/15	6	40.75	0	0.00	40.80	6	7,203	0.08%
2022/04/14	2	41.28	6	41.26	41.30	-4	7,439	-0.05%
2022/04/11	2	40.60	1	41.30	40.60	1	7,536	0.01%
2022/04/08	1	40.90	1	40.95	41.00	0	7,539	0.00%
2022/04/07	0.1	40.70	2	40.55	40.40	-1.9	7,544	-0.03%
2022/04/06	9	41.03	6	41.20	41.00	3	7,518	0.04%
2022/03/29	2	43.05	2	42.85	42.75	0	7,520	0.00%
2022/03/24	0	0.00	3	43.18	43.35	-3	7,553	-0.04%
2022/03/23	0	0.00	1	43.10	43.00	-1	7,577	-0.01%
2022/03/17	0	0.00	1	42.90	42.60	-1	7,608	-0.01%
2022/03/15	0	0.00	1	42.85	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	4	42.80	43.05	-4	7,849	-0.05%
2022/03/11	1	42.10	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.50	42.45	-1	8,067	-0.01%
2022/03/09	1	41.95	2	42.08	41.85	-1	8,128	-0.01%
2022/03/08	12	41.50	0	0.00	41.95	12	8,125	0.15%
2022/03/07	5	42.05	3	42.50	41.95	2	8,102	0.02%
2022/03/03	0	0.00	1	44.05	44.10	-1	8,221	-0.01%
2022/03/02	1	43.55	0	0.00	43.60	1	8,265	0.01%
2022/03/01	1	43.50	2	43.75	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	7	43.49	43.50	-7	8,379	-0.08%
2022/02/24	11	43.02	5	43.05	42.75	6	8,484	0.07%
2022/02/22	1	43.05	0	0.00	43.10	1	8,781	0.01%
2022/02/21	1	43.90	0	0.00	44.05	1	8,895	0.01%
2022/02/17	0	0.00	5	44.52	44.10	-5	9,325	-0.05%
2022/02/16	5	44.17	2	44.05	43.80	3	9,300	0.03%
2022/02/15	6	43.34	7	43.23	43.55	-1	9,336	-0.01%
2022/02/14	1	43.30	3	43.70	43.30	-2	9,283	-0.02%
2022/02/10	9	44.47	4	44.70	44.55	5	9,345	0.05%
2022/02/09	2	44.15	1	44.15	44.15	1	9,452	0.01%
2022/02/08	2	44.25	3	43.83	43.90	-1	9,519	-0.01%
2022/02/07	7	44.29	7	43.99	44.05	0	9,492	0.00%
2022/01/25	0	0.00	3	45.82	45.30	-3	9,594	-0.03%
2022/01/24	1	45.30	1	45.70	45.85	0	9,536	0.00%
2022/01/20	0	0.00	9	47.15	46.70	-9	9,371	-0.10%
2022/01/19	5	47.14	2.5	47.04	47.20	2.5	9,285	0.03%
2022/01/18	4	46.66	10	47.28	47.05	-6	9,156	-0.07%
2022/01/17	12	46.43	25	46.09	46.90	-13	8,785	-0.15%
2022/01/14	7	44.49	6	44.00	44.40	1	8,478	0.01%
2022/01/13	5	45.32	2	44.53	45.45	3	8,344	0.04%
2022/01/12	2	43.98	0	0.00	44.05	2	8,048	0.02%
2022/01/11	0	0.00	12	44.53	44.45	-12	8,062	-0.15%
2022/01/10	7	44.51	0	0.00	44.30	7	8,080	0.09%
2022/01/07	2	44.90	2	45.28	44.65	0	8,121	0.00%
2022/01/05	0	0.00	9	45.00	44.85	-9	8,068	-0.11%
2022/01/04	1	44.65	1	44.50	44.50	0	8,123	0.00%
2022/01/03	16	45.38	2	44.65	44.55	14	8,241	0.17%
2021/12/30	4	44.58	0	0.00	44.80	4	8,248	0.05%
2021/12/29	6	44.50	1	44.50	44.55	5	8,294	0.06%
2021/12/23	3	43.60	0	43.45	43.55	3	8,691	0.03%
2021/12/22	0	0.00	1	43.45	43.20	-1	8,729	-0.01%
2021/12/17	0.2	43.85	4	43.45	43.40	-3.8	8,825	-0.04%
2021/12/16	0	0.00	3	44.10	44.20	-3	8,878	-0.03%
2021/12/15	0	0.00	2	43.75	43.75	-2	8,968	-0.02%
2021/12/14	2	43.75	0	0.00	43.70	2	8,976	0.02%
2021/12/13	1	44.55	1	44.45	44.40	0	8,972	0.00%
2021/12/10	2	44.28	2	44.35	44.30	0	9,003	0.00%
2021/12/08	2	45.05	0	0.00	45.05	2	8,880	0.02%
2021/12/07	3	45.40	3	45.20	45.45	0	8,841	0.00%
2021/12/03	1	44.15	1	44.10	44.40	0	8,939	0.00%
2021/12/02	0	0.00	10	43.92	43.70	-10	8,947	-0.11%
2021/12/01	1	43.90	5	43.80	43.95	-4	9,079	-0.04%
2021/11/30	1	43.30	4	43.68	43.60	-3	9,205	-0.03%
2021/11/29	2	41.35	3	42.25	42.50	-1	9,143	-0.01%
2021/11/26	2	42.70	0	0.00	42.05	2	9,212	0.02%
2021/11/24	1	42.50	3	42.70	42.70	-2	9,364	-0.02%
2021/11/22	1	43.50	0	0.00	43.35	1	9,606	0.01%
2021/11/19	2	44.05	7	44.09	43.90	-5	9,575	-0.05%
2021/11/18	16	43.74	3	43.50	43.45	13	9,504	0.14%
2021/11/17	1	43.00	21	43.40	43.70	-20	9,519	-0.21%
2021/11/16	0	0.00	3.1	42.64	42.70	-3.1	9,470	-0.03%
2021/11/15	1	42.05	0	0.00	42.15	1	9,658	0.01%
2021/11/12	2	42.08	0	0.00	42.10	2	9,883	0.02%
2021/11/11	2	41.65	0	0.00	41.55	2	9,948	0.02%
2021/11/10	0	0.00	5	41.37	41.95	-5	10,023	-0.05%
2021/11/09	4	41.81	2	41.75	41.85	2	10,240	0.02%
2021/11/08	2	41.90	3	42.26	41.95	-1	10,328	-0.01%
2021/11/05	6	41.48	9	41.46	41.70	-3	10,385	-0.03%
2021/11/04	3	40.93	1	41.05	40.80	2	10,453	0.02%
2021/11/03	18	41.14	18	40.76	40.40	0	10,693	0.00%
2021/11/01	1	39.85	3	40.02	40.10	-2	11,539	-0.02%
2021/10/29	4	39.74	2	39.65	39.75	2	11,778	0.02%
2021/10/28	1	40.05	6	40.33	40.40	-5	12,145	-0.04%
2021/10/27	4	39.85	0	0.00	39.85	4	12,199	0.03%
2021/10/26	1	39.35	1	39.45	39.55	0	12,337	0.00%
2021/10/25	3	38.93	4	38.90	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	1	39.25	39.05	-1	12,519	-0.01%
2021/10/20	0	0.00	10	39.15	38.90	-10	12,654	-0.08%
2021/10/18	0	0.00	1	38.50	38.35	-1	13,627	-0.01%
2021/10/15	5	38.00	6	38.27	38.10	-1	13,738	-0.01%
2021/10/14	2	36.78	2	37.05	37.00	0	13,781	0.00%
2021/10/13	8	36.99	0	0.00	36.80	8	13,838	0.06%
2021/10/12	5	38.00	5	37.90	37.80	0	13,899	0.00%
2021/10/08	14.1	39.41	0	0.00	38.70	14.1	13,892	0.10%
2021/10/07	3	40.15	5	40.30	40.10	-2	14,076	-0.01%
2021/10/06	1	39.25	3	39.60	39.40	-2	14,217	-0.01%
2021/10/05	12	37.80	4	39.23	39.25	8	14,173	0.06%
2021/10/04	2	39.60	3	40.05	39.35	-1	14,136	-0.01%
2021/10/01	2.1	39.56	0	0.00	39.65	2.1	14,055	0.01%
2021/09/30	3.1	40.15	0	0.00	40.95	3.1	14,001	0.02%
2021/09/29	7	40.81	0	0.00	40.80	7	13,955	0.05%
2021/09/28	0	0.00	8	41.71	41.70	-8	13,913	-0.06%
2021/09/27	1	42.00	0	0.00	42.00	1	13,964	0.01%
2021/09/24	1	42.80	0	0.00	42.55	1	14,118	0.01%
2021/09/23	3	42.73	0	0.00	42.50	3	14,522	0.02%
2021/09/22	7	42.44	20	42.60	42.00	-13	14,621	-0.09%
2021/09/17	2	42.98	1	42.90	43.20	1	14,532	0.01%
2021/09/16	1	43.40	1	43.35	43.30	0	14,546	0.00%
2021/09/14	4	43.90	0	0.00	43.80	4	14,696	0.03%
2021/09/13	6	44.45	0	0.00	44.20	6	14,719	0.04%
2021/09/09	5	43.60	0	0.00	43.80	5	14,891	0.03%
2021/09/08	6	44.23	22	44.47	43.65	-16	14,809	-0.11%
2021/09/07	6	45.03	9	45.32	45.35	-3	14,746	-0.02%
2021/09/03	0	0.00	2	46.28	46.40	-2	14,894	-0.01%
2021/09/02	1	45.10	4	45.85	45.00	-3	14,901	-0.02%
2021/09/01	10	45.81	5	45.90	46.40	5	15,023	0.03%
2021/08/31	0	0.00	16	44.92	45.60	-16	15,439	-0.10%
2021/08/27	33	45.61	19	45.65	45.65	14	16,528	0.08%
2021/08/26	14	44.94	0	0.00	45.15	14	16,705	0.08%
2021/08/25	2	43.85	2	43.75	44.10	0	16,597	0.00%
2021/08/24	0	0.00	4	43.01	43.55	-4	16,622	-0.02%
2021/08/23	2	42.25	1	42.70	42.70	1	16,568	0.01%
2021/08/20	1	40.75	1	41.65	41.50	0	16,508	0.00%
2021/08/19	25	41.41	10	41.45	40.70	15	16,358	0.09%
2021/08/18	0	0.00	5	43.20	45.00	-5	16,058	-0.03%
2021/08/17	1.1	43.81	2	44.30	43.20	-0.9	15,951	-0.01%
2021/08/16	2	44.88	5	45.14	44.70	-3	15,867	-0.02%
2021/08/13	16.2	46.37	10	47.11	45.00	6.2	15,826	0.04%
2021/08/11	3	47.45	2	48.20	48.00	1	15,673	0.01%
2021/08/10	7	48.16	13	47.76	47.85	-6	15,655	-0.04%
2021/08/09	8	49.98	3	49.07	48.55	5	15,611	0.03%
2021/08/06	21	50.77	11.2	50.61	50.30	9.8	15,392	0.06%
2021/08/05	2	48.68	10.1	49.52	49.90	-8.1	14,917	-0.05%
2021/08/04	0	0.00	6	48.28	48.20	-6	14,926	-0.04%
2021/08/03	5	48.30	12	48.38	48.00	-7	14,942	-0.05%
2021/07/30	11	47.41	12	47.58	46.40	-1	14,908	-0.01%
2021/07/29	0	0.00	2	45.93	45.95	-2	14,939	-0.01%
2021/07/28	1	45.70	5	45.83	45.50	-4	15,218	-0.03%
2021/07/27	24	47.56	6	47.29	46.85	18	15,622	0.12%
2021/07/26	7	47.16	8	47.49	47.50	-1	15,735	-0.01%
2021/07/23	17.2	47.59	5	47.09	46.75	12.2	16,097	0.08%
2021/07/22	27.4	47.31	26.5	47.38	47.95	1	16,173	0.01%
2021/07/21	1	45.60	0	0.00	45.30	1	15,801	0.01%
2021/07/20	3	45.45	1	45.50	45.00	2	16,259	0.01%
2021/07/16	10	45.30	1	45.15	45.40	9	16,877	0.05%
2021/07/15	0	0.00	1	44.70	44.90	-1	16,870	-0.01%
2021/07/14	3	45.48	2	45.43	44.65	1	16,873	0.01%
2021/07/13	1	44.00	1	45.15	43.80	0	16,669	0.00%
2021/07/12	1	44.05	2	44.15	44.40	-1	16,762	-0.01%
2021/07/09	2	43.60	0	0.00	43.60	2	17,134	0.01%
2021/07/08	0	44.00	0	0.00	43.70	0	17,389	0.00%
2021/07/07	0	0.00	6	43.95	44.00	-6	17,613	-0.03%
2021/07/06	6	44.45	2	44.25	44.40	4	17,740	0.02%
2021/07/05	2	44.35	2	44.28	44.35	0	18,039	0.00%
2021/07/02	0	0.00	6	43.53	43.60	-6	18,269	-0.03%
2021/07/01	2	43.85	2	44.05	43.85	0	18,418	0.00%
2021/06/30	5	44.35	3	44.67	44.90	2	18,515	0.01%
2021/06/29	7	43.03	1	42.45	42.70	6	18,224	0.03%
2021/06/25	0	0.00	2	42.40	42.15	-2	18,503	-0.01%
2021/06/24	0	0.00	5	42.50	42.40	-5	18,544	-0.03%
2021/06/22	0	0.00	1	41.75	41.50	-1	18,627	-0.01%
2021/06/21	1	41.80	0	0.00	41.50	1	18,935	0.01%
2021/06/18	2	42.55	0	0.00	42.25	2	19,272	0.01%
2021/06/17	1	42.90	2	42.80	43.15	-1	19,283	-0.01%
2021/06/16	0	0.00	2	42.25	42.10	-2	19,353	-0.01%
2021/06/15	7	42.80	2	42.30	42.25	5	19,551	0.03%
2021/06/11	1	42.20	1	42.55	42.90	0	19,508	0.00%
2021/06/09	1.1	42.26	5	41.94	41.75	-3.9	19,931	-0.02%
2021/06/08	8.3	41.44	5	41.60	42.15	3.3	19,895	0.02%
2021/06/07	5.1	41.69	10	40.97	42.50	-4.9	19,582	-0.03%
2021/06/04	2.2	41.42	108	41.38	41.70	-105.9	18,871	-0.56%	大賣/鉅額交易
2021/06/03	11.1	41.80	11	42.10	42.20	0.1	18,658	0.00%
2021/06/02	6	43.44	2	43.60	43.20	4	18,344	0.02%
2021/06/01	2	43.85	1	43.90	43.75	1	18,349	0.01%
2021/05/31	2	43.23	3	43.00	43.20	-1	18,448	-0.01%
2021/05/28	1	42.70	1	43.00	42.75	0	18,646	0.00%
2021/05/26	1	42.00	6	41.99	42.00	-5	19,296	-0.03%
2021/05/25	4	41.65	12	41.94	42.05	-8	19,952	-0.04%
2021/05/24	4	40.14	2	40.50	40.65	2	20,057	0.01%
2021/05/21	7	40.74	0	0.00	40.40	7	20,314	0.03%
2021/05/20	2.7	40.57	6	40.30	40.20	-3.3	20,574	-0.02%
2021/05/19	1	40.90	3	41.10	41.30	-2	20,746	-0.01%
2021/05/18	4	41.61	8	40.91	42.15	-4	20,833	-0.02%
2021/05/17	20	39.46	13	40.54	39.45	7	21,273	0.03%
2021/05/14	3	42.97	1	43.50	42.25	2	21,595	0.01%
2021/05/13	15	41.86	4	42.29	42.05	11	21,551	0.05%
2021/05/12	5	43.86	3	42.60	42.95	2	21,471	0.01%
2021/05/10	7	47.92	0	0.00	47.50	7	21,168	0.03%
2021/05/07	0	47.45	0	0.00	47.45	0	21,180	0.00%
2021/05/06	5	46.33	0	0.00	45.90	5	21,406	0.02%
2021/05/05	5	48.10	2	46.63	46.50	3	21,485	0.01%
2021/05/04	8	47.93	5.3	47.71	48.15	2.8	21,815	0.01%
2021/05/03	9	49.68	5	49.35	49.00	4	22,292	0.02%
2021/04/29	1	50.20	6	50.21	49.50	-5	23,405	-0.02%
2021/04/28	6	49.72	5	49.72	49.10	1	24,532	0.00%
2021/04/27	5	47.60	2.1	48.06	48.20	2.9	25,227	0.01%
2021/04/26	16	47.77	14	47.92	48.30	2	26,626	0.01%
2021/04/23	0	0.00	3	45.07	45.35	-3	26,528	-0.01%
2021/04/22	0	0.00	1	45.00	43.30	-1	26,358	0.00%
2021/04/16	1	43.95	13	44.07	44.15	-12	26,857	-0.04%
2021/04/15	0	0.00	7	43.32	44.20	-7	26,749	-0.03%
2021/04/14	10	42.06	2	41.55	42.20	8	26,563	0.03%
2021/04/13	17	43.09	25	42.80	42.15	-8	26,563	-0.03%
2021/04/12	3	43.55	0	0.00	43.30	3	26,408	0.01%
2021/04/09	3	44.17	18	44.46	44.05	-15	26,281	-0.06%
2021/04/08	16	43.45	4	43.25	43.45	12	25,988	0.05%
2021/04/07	14	42.16	7	42.24	42.65	7	25,720	0.03%
2021/04/06	1	42.25	15	42.36	42.10	-14	25,599	-0.05%
2021/04/01	10	41.66	7	41.65	41.80	3	25,473	0.01%
2021/03/31	6	41.25	5	41.44	41.20	1	25,433	0.00%
2021/03/30	0	0.00	21	41.33	41.55	-21	25,216	-0.08%
2021/03/29	3	41.25	8	41.04	41.05	-5	25,118	-0.02%
2021/03/26	0	0.00	7	40.87	40.90	-7	25,136	-0.03%
2021/03/25	0	0.00	5	40.85	40.65	-5	25,178	-0.02%
2021/03/24	7	41.36	6	41.36	40.95	1	25,342	0.00%
2021/03/23	4	41.58	10.3	41.20	41.75	-6.3	25,030	-0.03%
2021/03/22	7	40.16	1	40.20	40.70	6	24,663	0.02%
2021/03/19	0	0.00	42	40.75	40.75	-42	24,615	-0.17%
2021/03/18	11	41.15	3	41.15	41.25	8	24,511	0.03%
2021/03/17	3	40.87	7	41.07	40.80	-4	24,440	-0.02%
2021/03/16	3	40.92	6	40.98	40.85	-3	24,448	-0.01%
2021/03/15	17	40.70	19	40.79	40.45	-2	24,404	-0.01%
2021/03/12	23	40.07	7	40.23	39.90	16	24,207	0.07%
2021/03/11	127	39.71	17	39.87	40.05	110	24,412	0.45%	大買/鉅額交易
2021/03/10	5	39.39	34	39.18	39.55	-29	24,513	-0.12%
2021/03/09	1	38.65	36	38.58	39.20	-35	24,606	-0.14%
2021/03/08	12	38.27	11	38.79	38.30	1	24,552	0.00%
2021/03/05	4	38.16	0	0.00	38.35	4	24,623	0.02%
2021/03/04	15	38.55	2	38.70	38.60	13	24,985	0.05%
2021/03/03	14	38.98	0	0.00	39.25	14	25,092	0.06%
2021/03/02	5	39.30	20	40.42	39.80	-15	24,993	-0.06%
2021/02/26	14	39.85	3	39.85	39.80	11	24,837	0.04%
2021/02/25	6	40.42	21	40.42	40.90	-15	24,744	-0.06%
2021/02/24	4.1	39.14	48	39.45	39.00	-44	24,510	-0.18%
2021/02/23	28	39.22	3	39.07	39.25	25	24,294	0.10%
2021/02/22	1.1	40.10	6	40.08	40.10	-5	24,004	-0.02%
2021/02/19	20	39.84	7	39.86	40.35	13	23,748	0.05%
2021/02/18	34	40.18	45	40.12	40.20	-11	23,590	-0.05%
2021/02/17	72.3	40.06	27	40.53	40.00	45.3	23,461	0.19%
2021/02/05	28	38.32	24	38.26	38.50	4	22,871	0.02%
2021/02/04	0	0.00	1	36.70	36.75	-1	22,454	0.00%
2021/02/03	3	37.40	0	0.00	37.10	3	22,491	0.01%
2021/02/02	6	37.72	25	37.58	37.80	-19	22,519	-0.08%
2021/02/01	10	36.43	7	37.04	37.15	3	22,540	0.01%
2021/01/29	17	37.57	4	38.00	37.00	13	22,711	0.06%
2021/01/28	24	37.89	35	37.89	38.40	-11	22,829	-0.05%
2021/01/27	32	39.12	7	39.35	39.10	25	22,665	0.11%
2021/01/26	59	40.11	17	40.37	39.15	42	22,378	0.19%
2021/01/25	29	41.41	40	41.64	40.75	-11	21,777	-0.05%
2021/01/22	9	40.34	74	40.44	41.20	-65	20,793	-0.31%
2021/01/21	28	39.76	29	39.80	39.00	-1	19,476	-0.01%
2021/01/20	28	38.70	21	39.00	39.00	7	17,878	0.04%
2021/01/19	65	38.53	39	38.58	38.30	26	16,726	0.16%
2021/01/18	11	36.89	39	36.80	37.00	-28	15,165	-0.18%
2021/01/15	5	36.40	3	36.32	36.20	2	14,684	0.01%
2021/01/14	1	36.30	25	36.41	36.40	-24	14,456	-0.17%
2021/01/13	24	36.35	25	36.19	36.40	-1	14,276	-0.01%
2021/01/12	6	35.84	7	36.34	35.75	-1	14,089	-0.01%
2021/01/11	1	35.85	13	35.80	35.95	-12	13,640	-0.09%
2021/01/08	5	35.42	4	35.41	35.50	1	13,447	0.01%
2021/01/07	5	35.27	3	35.30	35.15	2	13,289	0.02%
2021/01/06	2	35.00	7	35.26	34.70	-5	13,069	-0.04%
2021/01/04	0	0.00	4	34.90	34.95	-4	12,759	-0.03%
2020/12/31	0	0.00	1	34.85	34.75	-1	12,874	-0.01%
2020/12/30	5	34.60	0	0.00	34.60	5	12,910	0.04%
2020/12/29	6	34.50	1	34.95	34.45	5	12,952	0.04%
2020/12/28	2	35.10	8	35.20	35.00	-6	12,848	-0.05%
2020/12/25	0	0.00	8	34.43	34.60	-8	12,663	-0.06%
2020/12/23	2	33.55	0	0.00	33.55	2	12,588	0.02%
2020/12/22	0	0.00	2	34.30	33.65	-2	12,649	-0.02%
2020/12/21	3	33.83	0	0.00	34.20	3	12,726	0.02%
2020/12/18	10	34.32	0	0.00	34.00	10	12,805	0.08%
2020/12/16	1	35.10	4	35.10	35.05	-3	12,833	-0.02%
2020/12/15	7	35.34	0	0.00	34.70	7	12,832	0.05%
2020/12/11	6	35.58	4	35.24	35.35	2	12,896	0.02%
2020/12/10	12	35.77	5	36.15	35.80	7	12,876	0.05%
2020/12/09	0	0.00	15	36.25	36.15	-15	12,761	-0.12%
2020/12/08	0	0.00	7	35.98	35.95	-7	12,630	-0.06%
2020/12/07	18	35.73	9	36.12	35.95	9	12,526	0.07%
2020/12/04	8	35.49	31	35.55	35.60	-23	12,223	-0.19%
2020/12/03	4	35.09	1.1	35.09	34.90	2.9	12,006	0.02%
2020/12/02	8	35.44	8.1	35.41	35.45	-0.1	11,920	0.00%
2020/12/01	10	35.52	4	35.25	35.55	6	11,908	0.05%
2020/11/30	15	35.47	10	35.47	35.40	5	11,948	0.04%
2020/11/27	0	0.00	7	34.79	34.90	-7	11,625	-0.06%
2020/11/26	14	34.07	22	34.18	34.20	-8	11,479	-0.07%
2020/11/25	7	33.50	2	34.25	33.70	5	11,463	0.04%
2020/11/24	10	34.10	33	33.91	33.90	-23	11,362	-0.20%
2020/11/23	16	33.51	22	33.25	33.90	-6	11,211	-0.05%
2020/11/20	0	0.00	2	32.43	32.50	-2	10,919	-0.02%
2020/11/19	3	32.35	22	32.50	32.35	-19	11,033	-0.17%
2020/11/18	0	0.00	101	32.50	32.50	-101	11,313	-0.89%	大賣/鉅額交易
2020/11/17	1	32.70	2	32.60	32.55	-1	11,495	-0.01%
2020/11/16	2	32.53	8	32.49	32.50	-6	11,895	-0.05%
2020/11/13	1	32.00	1	32.10	32.15	0	12,379	0.00%
2020/11/12	8	32.21	9	32.38	32.15	-1	12,988	-0.01%
2020/11/11	9	32.30	7	32.34	32.35	2	13,149	0.02%
2020/11/10	1	31.90	22	32.02	32.15	-21	13,325	-0.16%
2020/11/09	4	31.84	2	31.95	31.95	2	13,382	0.01%
2020/11/06	11	32.06	17	31.91	31.85	-6	13,464	-0.04%
2020/11/05	10	31.86	106	31.76	31.90	-96	13,345	-0.72%	大賣/
2020/11/04	52	30.45	59	31.07	31.05	-7	13,603	-0.05%
2020/11/02	2	29.95	1	30.00	30.05	1	13,987	0.01%
2020/10/30	4	30.15	2	29.95	29.95	2	14,481	0.01%
2020/10/29	1	30.05	10	29.90	30.25	-9	14,728	-0.06%
2020/10/28	0	0.00	1	30.40	30.40	-1	14,909	-0.01%
2020/10/27	6	30.30	1	30.35	30.35	5	14,987	0.03%
2020/10/26	4	30.75	0	0.00	30.70	4	15,067	0.03%
2020/10/23	1	30.95	0	0.00	31.10	1	15,148	0.01%
2020/10/21	4	30.89	1	30.90	30.90	3	15,985	0.02%
2020/10/20	9	30.81	17	31.21	30.95	-8	17,034	-0.05%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	2	30.58	5	30.45	30.30	-3	17,469	-0.02%
2020/10/15	3	30.50	0	0.00	30.55	3	17,755	0.02%
2020/10/14	0	0.00	2	30.40	30.45	-2	18,082	-0.01%
2020/10/13	1	30.20	3	30.30	30.25	-2	18,542	-0.01%
2020/10/12	3	30.70	0	0.00	30.75	3	18,762	0.02%
2020/10/08	0	0.00	2	30.75	30.75	-2	19,022	-0.01%
2020/10/07	2	30.20	0	0.00	30.10	2	19,347	0.01%
2020/10/06	6	30.64	0	0.00	30.45	6	19,785	0.03%
2020/10/05	0	0.00	35	30.55	30.60	-35	20,402	-0.17%
2020/09/29	35	30.44	1	30.50	30.40	34	21,714	0.16%
2020/09/28	1	30.65	3	30.82	30.65	-2	22,459	-0.01%
2020/09/25	11	30.00	19	30.38	30.50	-8	22,848	-0.04%
2020/09/24	11	29.72	18	29.77	29.90	-7	23,350	-0.03%
2020/09/23	9	30.09	10	30.06	29.75	-1	23,442	0.00%
2020/09/21	6	30.55	0	0.00	30.50	6	23,774	0.03%
2020/09/18	0	0.00	10	30.90	31.30	-10	23,915	-0.04%
2020/09/17	51	31.19	12	30.98	30.95	39	24,212	0.16%
2020/09/16	11	31.63	1	31.55	31.35	10	24,334	0.04%
2020/09/15	6	31.44	6	31.34	31.55	0	24,501	0.00%
2020/09/11	5	30.50	4	30.61	30.55	1	24,651	0.00%
2020/09/10	5	30.85	0	0.00	30.80	5	24,819	0.02%
2020/09/09	1	30.95	0	0.00	31.20	1	24,847	0.00%
2020/09/08	13	31.49	7	31.51	31.25	6	24,910	0.02%
2020/09/07	3	31.13	15	31.29	31.40	-12	25,052	-0.05%
2020/09/04	7	30.50	26	30.70	31.15	-19	25,386	-0.07%
2020/09/03	2	31.05	4	31.09	30.95	-2	25,410	-0.01%
2020/09/02	14	31.20	3	30.98	31.00	11	25,443	0.04%
2020/09/01	15	31.05	3	30.93	31.05	12	25,904	0.05%
2020/08/31	2	31.38	5	31.20	31.20	-3	26,062	-0.01%
2020/08/28	2	31.40	1	31.40	31.50	1	26,190	0.00%
2020/08/27	26	31.55	2	31.58	31.45	24	26,469	0.09%
2020/08/26	1	31.10	12	31.27	31.20	-11	26,542	-0.04%
2020/08/25	9	31.38	11	31.27	31.40	-2	26,703	-0.01%
2020/08/24	19	31.18	2	31.00	31.20	17	26,925	0.06%
2020/08/21	5.1	31.93	23	32.09	31.75	-17.9	26,990	-0.07%
2020/08/20	22	31.78	24	31.58	31.45	-2	27,007	-0.01%
2020/08/19	25	33.67	11	33.57	32.95	14	26,698	0.05%
2020/08/18	25.2	34.86	13	34.84	34.45	12.2	26,324	0.05%
2020/08/17	2	35.90	22	36.01	36.10	-20	25,978	-0.08%
2020/08/14	27	35.82	14	35.86	35.80	13	26,415	0.05%
2020/08/13	18	35.53	8	35.24	35.50	10	26,689	0.04%
2020/08/12	29	35.81	3	35.68	35.80	26	27,090	0.10%
2020/08/11	21	35.61	4	35.65	35.65	17	27,517	0.06%
2020/08/10	21	35.78	26	35.94	35.60	-5	27,336	-0.02%
2020/08/07	15	34.54	23	35.00	34.45	-8	26,705	-0.03%
2020/08/06	17	35.50	0	0.00	35.05	17	26,470	0.06%
2020/08/05	41	35.81	12	35.74	35.70	29	26,228	0.11%
2020/08/04	19	35.43	0	0.00	35.30	19	25,837	0.07%
2020/08/03	20	35.51	0	0.00	35.45	20	25,591	0.08%
2020/07/30	10	35.05	2	35.18	35.40	8	25,524	0.03%
2020/07/29	4	35.01	6	35.14	34.85	-2	25,463	-0.01%
2020/07/28	172	35.80	21	35.42	34.80	151	25,424	0.59%	大買/鉅額交易
2020/07/27	30	35.77	40	35.95	35.50	-10	25,129	-0.04%
2020/07/24	105	37.06	25	37.02	36.75	80	24,616	0.32%	大買/
2020/07/23	13	35.98	17	36.20	36.45	-4	23,603	-0.02%
2020/07/22	1	35.40	7	35.48	35.40	-6	23,364	-0.03%
2020/07/21	13	35.39	38	35.13	35.45	-25	23,312	-0.11%
2020/07/20	20	35.15	6	35.46	35.20	14	23,054	0.06%
2020/07/17	47	34.86	13	34.92	34.85	34	22,764	0.15%
2020/07/16	9	34.36	3	34.62	34.35	6	22,537	0.03%
2020/07/15	15	34.63	4	34.10	34.10	11	22,390	0.05%
2020/07/14	19	35.19	108	35.31	34.75	-89	22,462	-0.40%	大賣/
2020/07/13	44	36.40	22	35.99	36.20	22	22,342	0.10%
2020/07/10	164	38.84	147	39.03	38.55	17	21,933	0.08%	大買/大賣/
2020/07/09	100	39.13	156.5	39.40	39.55	-56.5	21,360	-0.26%	大賣/
2020/07/08	11	38.62	53.8	38.86	38.95	-42.8	20,751	-0.21%
2020/07/07	40	37.68	193.1	37.72	37.80	-153.1	20,191	-0.76%	大賣/鉅額交易
2020/07/06	29	36.64	229	36.96	37.10	-200	19,615	-1.02%	大賣/鉅額交易
2020/07/03	139	36.00	35	36.23	36.20	104	19,391	0.54%	大買/鉅額交易
2020/07/02	15	35.19	52	35.19	35.40	-37	18,865	-0.20%
2020/07/01	63	34.91	14	35.04	34.95	49	18,685	0.26%
2020/06/30	18	33.78	114	34.30	34.35	-96	18,284	-0.53%	大賣/
2020/06/29	35	33.73	77	33.88	33.40	-42	18,042	-0.23%
2020/06/24	15	33.73	214	33.71	33.60	-199	17,739	-1.12%	大賣/鉅額交易
2020/06/23	3	33.17	7	33.20	33.05	-4	17,578	-0.02%
2020/06/22	2	33.28	21	33.40	33.00	-19	17,549	-0.11%
2020/06/19	3	32.97	6	33.05	33.20	-3	17,450	-0.02%
2020/06/18	4	32.75	0	0.00	32.75	4	17,281	0.02%
2020/06/17	112	32.74	7	32.70	32.75	105	17,190	0.61%	大買/鉅額交易
2020/06/16	154	32.20	9	32.32	32.45	145	17,090	0.85%	大買/鉅額交易
2020/06/15	110	31.86	4	31.73	31.70	106	17,141	0.62%	大買/鉅額交易
2020/06/12	101	31.97	29	31.19	32.00	72	17,190	0.42%	大買/
2020/06/11	42	32.55	10	32.21	31.80	32	17,165	0.19%
2020/06/10	16	32.68	197	32.77	32.90	-181	16,898	-1.07%	大賣/鉅額交易
2020/06/09	13	32.73	16	32.75	32.75	-3	16,955	-0.02%
2020/06/08	32	33.04	236	33.04	33.00	-204	16,831	-1.21%	大賣/鉅額交易
2020/06/05	9	31.71	2	32.00	31.95	7	16,275	0.04%
2020/06/04	11	31.45	19	31.34	31.40	-8	16,016	-0.05%
2020/06/03	18	31.55	11	31.33	31.60	7	15,811	0.04%
2020/06/02	9	30.96	4	31.00	31.10	5	15,566	0.03%
2020/06/01	23	30.59	6	30.58	30.95	17	15,282	0.11%
2020/05/29	9.1	30.15	13	30.23	30.10	-3.9	14,964	-0.03%
2020/05/28	12	30.68	1	30.60	30.50	11	14,601	0.08%
2020/05/27	15	30.84	2	30.95	30.80	13	14,289	0.09%
2020/05/26	125	31.24	5	31.30	31.10	120	14,077	0.85%	大買/鉅額交易
2020/05/25	11	31.00	2	31.65	31.10	9	13,902	0.06%
2020/05/22	215	31.75	88	31.60	31.60	127	13,677	0.93%	大買/鉅額交易
2020/05/21	19	31.96	23	31.89	32.30	-4	13,382	-0.03%
2020/05/20	27	30.48	5	30.70	30.30	22	12,664	0.17%
2020/05/19	299	31.82	4	31.76	31.05	295	12,050	2.45%	大買/鉅額交易
2020/05/18	145.1	32.30	6	33.99	32.00	139.1	11,427	1.22%	大買/鉅額交易
2020/05/15	7	35.50	32	35.72	35.55	-25	10,824	-0.23%
2020/05/14	1	36.30	2	36.23	36.10	-1	10,801	-0.01%
2020/05/13	1	36.60	0	0.00	36.60	1	10,756	0.01%
2020/05/12	1	36.15	17	36.51	36.20	-16	10,793	-0.15%
2020/05/11	7	36.57	7	37.24	36.45	0	10,845	0.00%
2020/05/08	2	36.50	0	0.00	36.35	2	10,877	0.02%
2020/05/07	3	36.40	5	36.39	36.35	-2	10,842	-0.02%
2020/05/06	3	36.00	37	36.02	35.95	-34	10,798	-0.31%
2020/05/05	0	0.00	5	35.65	35.95	-5	10,911	-0.05%
2020/05/04	14	35.10	75	35.18	35.20	-61	10,893	-0.56%
2020/04/30	120	36.05	0	0.00	36.00	120	10,868	1.10%	大買/鉅額交易
2020/04/29	5	35.75	0	0.00	35.75	5	10,992	0.05%
2020/04/28	33	35.98	5	36.30	35.80	28	11,119	0.25%
2020/04/27	17	35.78	18	35.81	36.10	-1	11,323	-0.01%
2020/04/23	3	34.33	1	34.45	34.30	2	11,166	0.02%
2020/04/22	7	33.66	5	34.30	34.35	2	11,144	0.02%
2020/04/21	14	34.69	0	0.00	34.00	14	11,148	0.13%
2020/04/20	10	35.48	1	35.80	35.35	9	10,982	0.08%
2020/04/17	7	36.44	11	36.75	35.60	-4	10,875	-0.04%
2020/04/16	4	35.94	13.5	35.89	36.35	-9.5	10,509	-0.09%
2020/04/15	2	34.45	3	34.68	34.85	-1	10,192	-0.01%
2020/04/14	1	33.90	12	34.06	34.15	-11	10,156	-0.11%
2020/04/13	3	33.62	2	33.58	33.50	1	10,200	0.01%
2020/04/10	0	0.00	5	33.54	33.50	-5	10,410	-0.05%
2020/04/09	9	33.73	5	33.97	33.50	4	10,635	0.04%
2020/04/08	4	32.78	18	32.76	33.05	-14	10,533	-0.13%
2020/04/07	2	30.83	5	31.30	31.65	-3	10,277	-0.03%
2020/04/06	6	30.17	0	0.00	30.15	6	10,176	0.06%
2020/03/31	1	30.45	0	0.00	30.25	1	10,087	0.01%
2020/03/30	10	30.30	0	0.00	30.40	10	9,989	0.10%
2020/03/27	14	31.33	50	31.15	31.00	-36	10,056	-0.36%
2020/03/26	1	31.75	12	32.07	32.10	-11	9,983	-0.11%
2020/03/25	6	31.09	0	0.00	30.90	6	9,907	0.06%
2020/03/24	51	30.80	7	31.29	30.85	44	9,732	0.45%
2020/03/23	10	29.70	5	30.30	29.60	5	9,692	0.05%
2020/03/20	5	31.50	15	31.35	30.70	-10	9,722	-0.10%
2020/03/19	15	29.50	23	30.58	29.60	-8	9,644	-0.08%
2020/03/18	18	31.18	6	31.22	30.90	12	9,705	0.12%
2020/03/17	17	30.47	6	31.17	30.00	11	9,597	0.11%
2020/03/16	10	31.00	11	32.13	30.50	-1	9,450	-0.01%
2020/03/13	29	28.97	22	30.71	30.40	7	9,297	0.08%
2020/03/12	16	32.06	2	32.50	31.10	14	9,202	0.15%
2020/03/11	4	33.79	1	33.35	33.50	3	9,137	0.03%
2020/03/10	1	32.80	3	33.18	33.30	-2	9,178	-0.02%
2020/03/09	9	33.31	0	0.00	32.80	9	9,168	0.10%
2020/03/06	1	34.45	1	34.55	34.00	0	9,134	0.00%
2020/03/04	2	33.90	10	34.24	34.05	-8	9,176	-0.09%
2020/03/03	4	33.53	5	33.80	33.50	-1	9,178	-0.01%
2020/03/02	10	31.35	5	32.30	32.30	5	9,200	0.05%
2020/02/27	5	33.50	3	32.98	32.75	2	9,201	0.02%
2020/02/26	2	33.95	0	0.00	33.80	2	9,170	0.02%
2020/02/25	2	34.50	2	34.25	34.35	0	9,142	0.00%
2020/02/24	1	34.60	0	0.00	35.10	1	9,156	0.01%
2020/02/21	1	34.55	0	0.00	34.40	1	9,200	0.01%
2020/02/20	5	34.95	1	34.95	34.85	4	9,557	0.04%
2020/02/19	6	34.53	0	0.00	34.70	6	9,645	0.06%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/17	6	35.45	0	0.00	35.40	6	9,815	0.06%
2020/02/14	2	36.00	2	36.20	35.95	0	9,969	0.00%
2020/02/13	6	35.93	20	35.99	36.00	-14	10,549	-0.13%
2020/02/12	1	35.85	0	0.00	36.00	1	10,731	0.01%
2020/02/11	0	0.00	7	35.32	35.60	-7	10,648	-0.07%
2020/02/10	3	33.87	6	34.26	33.95	-3	10,529	-0.03%
2020/02/07	14	33.74	3	34.20	33.80	11	10,608	0.10%
2020/02/06	9	34.44	15	34.42	35.10	-6	10,492	-0.06%
2020/02/05	0	0.00	6	33.25	32.75	-6	10,355	-0.06%
2020/02/04	2	32.73	2	32.73	32.90	0	10,338	0.00%
2020/02/03	14	30.75	13	31.63	32.30	1	10,360	0.01%
2020/01/31	14	32.69	5	33.30	32.65	9	10,200	0.09%
2020/01/30	21	33.84	5	33.93	32.85	16	10,424	0.15%
2020/01/20	12	36.38	0	0.00	36.30	12	10,590	0.11%
2020/01/17	1	36.60	2	36.65	36.65	-1	10,547	-0.01%
2020/01/15	1	37.00	0	0.00	36.90	1	10,752	0.01%
2020/01/14	6	37.55	5	37.35	37.50	1	10,769	0.01%
2020/01/13	0	0.00	1	37.05	37.40	-1	10,786	-0.01%
2020/01/10	0	0.00	5	37.30	36.80	-5	10,976	-0.05%
2020/01/09	0	0.00	2	36.90	37.00	-2	11,227	-0.02%
2020/01/08	0	0.00	2	36.00	36.30	-2	11,400	-0.02%
2020/01/07	3.2	36.56	0	0.00	36.25	3.2	11,400	0.03%
2020/01/06	9	36.43	0	0.00	36.05	9	11,460	0.08%
2020/01/03	13	37.70	4	37.59	37.30	9	11,280	0.08%
2020/01/02	0	0.00	5	38.30	38.20	-5	11,030	-0.05%
2019/12/31	2	37.48	0	0.00	37.55	2	11,150	0.02%
2019/12/30	3	37.53	0	0.00	37.95	3	11,234	0.03%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/24	7	37.54	0	0.00	37.75	7	11,861	0.06%
2019/12/23	4	37.93	0	0.00	37.60	4	12,333	0.03%
2019/12/20	1	38.55	0	0.00	38.45	1	12,502	0.01%
2019/12/19	0	0.00	7.6	38.98	38.95	-7.6	12,974	-0.06%
2019/12/18	8	38.48	0	0.00	38.85	8	13,586	0.06%
2019/12/17	0	0.00	7	39.26	39.00	-7	13,771	-0.05%
2019/12/16	0	0.00	1	38.80	38.70	-1	13,771	-0.01%
2019/12/13	0	0.00	1	38.70	38.60	-1	13,836	-0.01%
2019/12/12	2	38.05	2	38.18	38.05	0	13,664	0.00%
2019/12/11	1	37.95	5	38.05	38.05	-4	13,630	-0.03%
2019/12/10	0	0.00	5	38.30	38.40	-5	13,640	-0.04%
2019/12/09	2	37.60	16	37.91	37.80	-14	13,619	-0.10%
2019/12/06	7	37.25	9	37.39	37.20	-2	13,560	-0.01%
2019/12/05	0	0.00	2	36.68	37.15	-2	13,575	-0.01%
2019/12/04	10	36.02	4	36.25	36.20	6	13,806	0.04%
2019/12/03	7	36.09	5	36.25	36.05	2	14,222	0.01%
2019/12/02	14	36.33	3	36.40	36.25	11	14,240	0.08%
2019/11/29	3	36.88	8	36.95	36.90	-5	14,210	-0.04%
2019/11/28	0	0.00	1	37.50	37.50	-1	14,317	-0.01%
2019/11/27	6	37.23	3	37.08	37.00	3	14,441	0.02%
2019/11/26	14	37.39	2	37.58	37.20	12	14,661	0.08%
2019/11/22	0	0.00	5	38.30	37.95	-5	14,818	-0.03%
2019/11/21	4	37.75	5	38.01	38.25	-1	14,922	-0.01%
2019/11/20	6	37.72	2	37.90	38.00	4	15,207	0.03%
2019/11/19	16	38.43	17	38.52	37.65	-1	15,557	-0.01%
2019/11/18	2	37.78	2	37.98	38.20	0	15,936	0.00%
2019/11/15	1	37.35	1	37.80	37.35	0	16,062	0.00%
2019/11/14	17	37.71	2	37.83	37.50	15	16,318	0.09%
2019/11/13	8	38.51	2	38.75	38.80	6	16,865	0.04%
2019/11/12	8	37.97	35	38.83	39.50	-27	17,485	-0.15%
2019/11/11	19	37.53	48	37.51	36.85	-29	16,978	-0.17%
2019/11/08	10	37.50	2	37.35	37.45	8	16,791	0.05%
2019/11/07	6	37.20	0	0.00	36.75	6	16,789	0.04%
2019/11/06	7	37.38	1	37.75	37.30	6	16,837	0.04%
2019/11/05	13	37.66	11	37.70	37.85	2	16,930	0.01%
2019/11/04	0	0.00	4	38.00	37.90	-4	17,168	-0.02%
2019/11/01	2	37.75	0	0.00	37.80	2	17,280	0.01%
2019/10/31	25	38.00	2	38.10	38.25	23	17,397	0.13%
2019/10/30	1	37.65	0	0.00	38.00	1	17,576	0.01%
2019/10/29	28	38.31	40	38.65	37.90	-12	17,646	-0.07%
2019/10/28	3	37.88	35	37.65	38.10	-32	17,391	-0.18%
2019/10/24	1	36.60	3	36.47	36.75	-2	16,973	-0.01%
2019/10/23	18	36.24	20	36.41	36.30	-2	17,048	-0.01%
2019/10/22	6	35.88	3	35.85	35.70	3	16,958	0.02%
2019/10/21	6	35.51	28	35.49	35.70	-22	17,171	-0.13%
2019/10/18	6	35.78	3	36.20	35.80	3	17,487	0.02%
2019/10/17	3	36.28	2	37.00	35.70	1	17,711	0.01%
2019/10/16	20	36.29	9	36.16	36.45	11	17,690	0.06%
2019/10/15	1	36.20	2	36.13	36.05	-1	17,822	-0.01%
2019/10/14	13	35.93	19	36.23	36.00	-6	17,904	-0.03%
2019/10/09	0	0.00	9	34.95	35.00	-9	17,923	-0.05%
2019/10/08	5	35.50	16	35.67	35.60	-11	18,266	-0.06%
2019/10/07	22	36.09	12	35.78	35.65	10	18,426	0.05%
2019/10/04	0	0.00	3	34.87	34.95	-3	18,279	-0.02%
2019/10/03	10	34.62	33	34.49	34.55	-23	18,240	-0.13%
2019/10/02	7	34.64	0	0.00	35.20	7	18,176	0.04%
2019/10/01	3	35.22	2	35.13	34.85	1	18,323	0.01%
2019/09/27	60	34.82	121	34.94	34.85	-61	18,449	-0.33%	大賣/
2019/09/26	63	36.22	42	35.45	35.00	21	18,336	0.11%
2019/09/25	2	37.30	110	37.12	37.70	-108	17,903	-0.60%	大賣/鉅額交易
2019/09/24	98	37.41	47.1	37.75	37.45	50.9	18,028	0.28%
2019/09/23	10	36.27	27	36.23	36.60	-17	17,593	-0.10%
2019/09/20	10	34.15	5	34.69	35.00	5	17,135	0.03%
2019/09/19	7	34.24	7	34.19	34.25	0	17,025	0.00%
2019/09/18	31	34.10	1	34.10	34.05	30	17,030	0.18%
2019/09/17	6	33.70	93	33.90	33.65	-87	16,922	-0.51%
2019/09/16	10	34.50	12	34.42	34.40	-2	16,873	-0.01%
2019/09/12	2	34.70	1	34.80	34.85	1	16,840	0.01%
2019/09/11	3	33.85	2	34.05	34.10	1	16,860	0.01%
2019/09/10	38	34.41	21	34.14	34.00	17	16,857	0.10%
2019/09/09	24	35.23	2	35.15	34.70	22	16,808	0.13%
2019/09/06	67	34.95	121.1	34.84	34.95	-54.1	16,752	-0.32%	大賣/
2019/09/05	33	35.06	13	35.97	34.60	20	16,516	0.12%
2019/09/04	24	34.25	7	34.38	34.35	17	16,059	0.11%
2019/09/03	9	34.64	6	34.47	34.40	3	15,964	0.02%
2019/09/02	77	34.81	121	35.08	34.80	-44	15,938	-0.28%	大賣/
2019/08/30	92	34.49	4	34.80	34.15	88	15,777	0.56%
2019/08/29	57	34.86	1	34.55	34.50	56	15,681	0.36%
2019/08/28	1	34.45	15	34.31	34.20	-14	15,524	-0.09%
2019/08/27	3	33.62	13	33.90	33.40	-10	15,357	-0.07%
2019/08/26	34	33.44	62	33.01	33.40	-28	15,292	-0.18%
2019/08/23	118	34.65	126	34.46	34.05	-8	15,210	-0.05%	大買/大賣/
2019/08/22	18	34.29	26	34.50	34.70	-8	14,918	-0.05%
2019/08/21	91	34.26	82	34.28	33.95	9	14,579	0.06%
2019/08/20	55	33.67	26	33.85	33.45	29	13,834	0.21%
2019/08/19	22	34.02	10	33.75	33.80	12	13,679	0.09%
2019/08/16	7	34.05	7	34.24	34.25	0	13,490	0.00%
2019/08/15	36	32.54	34	32.92	33.25	2	12,755	0.02%
2019/08/14	23	31.23	41	32.10	31.10	-18	12,074	-0.15%
2019/08/13	10	31.52	2	31.73	31.55	8	12,232	0.07%
2019/08/12	1	32.00	2	32.18	32.15	-1	12,508	-0.01%
2019/08/08	21	31.80	0	0.00	31.70	21	12,573	0.17%
2019/08/07	0	0.00	9	32.22	31.75	-9	12,670	-0.07%
2019/08/06	30	31.16	42	31.01	32.10	-12	12,606	-0.10%
2019/08/05	99	31.64	120	31.32	30.90	-21	12,379	-0.17%	大賣/
2019/08/02	87	31.73	186	31.80	31.25	-99	12,374	-0.80%	大賣/
2019/08/01	244	32.83	112	33.15	32.90	132	12,266	1.08%	大買/大賣/鉅額交易
2019/07/31	2	32.30	47	32.00	32.55	-45	12,048	-0.37%
2019/07/30	3	32.20	16	32.21	32.45	-13	12,063	-0.11%
2019/07/29	20	32.45	7	32.18	32.00	13	12,036	0.11%
2019/07/26	0	0.00	13	32.47	32.50	-13	11,949	-0.11%
2019/07/25	24	32.48	27	32.46	32.45	-3	11,915	-0.03%
2019/07/24	15	32.07	13	32.15	32.05	2	11,787	0.02%
2019/07/23	73	31.93	78	32.35	32.40	-5	11,819	-0.04%
2019/07/22	1	32.00	52.1	31.82	32.30	-51.1	11,553	-0.44%
2019/07/19	58	30.90	613	31.37	30.45	-555	11,202	-4.95%	大賣/鉅額交易
2019/07/18	66	30.56	23	30.53	30.30	43	10,856	0.40%
2019/07/17	9	32.34	62	32.08	32.55	-53	10,849	-0.49%
2019/07/16	87	31.48	86	31.44	31.40	1	10,901	0.01%
2019/07/15	8	31.59	18	31.45	31.50	-10	10,763	-0.09%
2019/07/12	20	31.15	21	30.85	31.10	-1	10,829	-0.01%
2019/07/11	6	29.80	22	29.73	30.00	-16	10,898	-0.15%
2019/07/10	13	29.44	0	0.00	29.40	13	11,089	0.12%
2019/07/09	5	29.23	24	29.30	29.20	-19	11,207	-0.17%
2019/07/08	4	29.38	4	29.44	29.25	0	11,282	0.00%
2019/07/05	163	29.39	88	28.98	29.30	75	11,329	0.66%	大買/
2019/07/04	60	28.60	4	29.13	29.00	56	11,401	0.49%
2019/07/03	22	28.43	6	28.29	28.00	16	11,179	0.14%
2019/07/02	8	28.93	0	0.00	28.95	8	11,186	0.07%
2019/07/01	3	28.90	21	28.73	29.00	-18	11,252	-0.16%
2019/06/28	0	0.00	4	27.08	26.80	-4	11,069	-0.04%
2019/06/25	1	26.90	5	27.17	26.30	-4	10,916	-0.04%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/21	0	0.00	11	26.35	26.00	-11	10,780	-0.10%
2019/06/20	15	26.27	1	26.30	26.30	14	10,744	0.13%
2019/06/19	8	26.18	11	26.35	26.25	-3	10,880	-0.03%
2019/06/14	0	0.00	1	25.85	25.20	-1	11,105	-0.01%
2019/06/13	7	25.51	1	25.75	25.50	6	11,657	0.05%
2019/06/12	1	26.30	0	0.00	26.30	1	11,704	0.01%
2019/06/11	0	0.00	5	26.40	26.30	-5	11,806	-0.04%
2019/06/05	10	26.15	0	0.00	25.80	10	11,945	0.08%
2019/06/04	5	26.50	5	27.30	26.00	0	11,902	0.00%
2019/05/31	0	0.00	5	26.35	26.30	-5	11,861	-0.04%
2019/05/29	6	24.65	5	25.60	25.60	1	12,024	0.01%
2019/05/28	1	25.60	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	100	25.65	25.50	-100	12,110	-0.83%
2019/05/24	0	0.00	1	25.70	25.40	-1	12,430	-0.01%
2019/05/23	10	25.63	15	25.58	25.40	-5	12,931	-0.04%
2019/05/22	2	26.75	2	26.80	26.55	0	13,168	0.00%
2019/05/21	9	26.28	3	26.20	26.40	6	13,306	0.05%
2019/05/20	53	26.19	28	26.49	27.00	25	13,144	0.19%
2019/05/17	18	28.04	4	27.51	26.65	14	12,865	0.11%
2019/05/16	12	29.70	9	29.84	29.40	3	12,515	0.02%
2019/05/15	2	28.75	26	29.43	29.85	-24	12,375	-0.19%
2019/05/14	7	27.59	21	28.15	28.55	-14	12,167	-0.12%
2019/05/13	1	28.45	45	28.48	28.40	-44	12,080	-0.36%
2019/05/10	9	28.64	3	29.02	28.80	6	12,049	0.05%
2019/05/09	3	29.22	28	29.17	29.00	-25	11,880	-0.21%
2019/05/08	1	29.00	1	29.30	29.45	0	11,866	0.00%
2019/05/07	52	29.58	26	29.56	29.25	26	11,874	0.22%
2019/05/06	1	28.30	2	28.68	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	21	28.65	28.65	-21	11,814	-0.18%
2019/05/02	71	28.38	2	28.35	28.45	69	12,127	0.57%
2019/04/30	21	28.64	20	28.50	28.60	1	12,469	0.01%
2019/04/29	22	28.89	1	28.05	29.00	21	12,409	0.17%
2019/04/24	1	28.70	33	28.68	28.70	-32	12,336	-0.26%
2019/04/23	56	28.89	40	28.61	28.55	16	12,265	0.13%
2019/04/22	40	29.87	524.2	30.07	30.10	-484.2	12,018	-4.03%	大賣/鉅額交易
2019/04/18	2	28.53	9	28.48	28.50	-7	11,590	-0.06%
2019/04/17	6	28.28	1	28.65	28.55	5	11,317	0.04%
2019/04/16	23	29.13	16	29.37	29.10	7	10,815	0.06%
2019/04/15	0	0.00	2	28.45	28.55	-2	10,448	-0.02%
2019/04/12	6	27.58	21	28.34	28.35	-15	10,449	-0.14%
2019/04/11	14	27.99	17	28.34	28.25	-3	10,381	-0.03%
2019/04/10	14	28.16	25	28.48	27.95	-11	10,240	-0.11%
2019/04/09	11	27.84	5	27.90	27.75	6	9,978	0.06%
2019/04/08	23	27.65	6	27.51	27.75	17	10,087	0.17%
2019/04/03	2	27.60	1	27.45	27.50	1	9,968	0.01%
2019/04/02	3	27.48	7	27.39	27.05	-4	9,794	-0.04%
2019/04/01	3	26.45	9	26.53	26.70	-6	9,599	-0.06%
2019/03/29	8	26.25	22	26.35	26.25	-14	9,458	-0.15%
2019/03/28	4	25.56	10	25.60	25.50	-6	9,434	-0.06%
2019/03/27	0	0.00	6	25.91	25.90	-6	9,622	-0.06%
2019/03/26	6	25.73	6	25.87	25.70	0	9,791	0.00%
2019/03/25	0	0.00	5	25.51	25.70	-5	9,958	-0.05%
2019/03/22	18	25.50	2	25.35	25.35	16	10,090	0.16%
2019/03/21	5	26.06	2	26.08	26.05	3	10,567	0.03%
2019/03/20	5	26.03	28	26.30	26.10	-23	11,000	-0.21%
2019/03/19	41	26.22	34	26.87	26.00	7	11,331	0.06%
2019/03/18	14	26.13	53	26.10	26.70	-39	11,195	-0.35%
2019/03/15	6	24.26	12	24.62	24.55	-6	10,723	-0.06%
2019/03/14	30	24.56	2	24.40	24.40	28	10,862	0.26%
2019/03/13	1	24.60	3	24.77	24.95	-2	10,759	-0.02%
2019/03/12	2	24.58	2	25.15	24.65	0	10,759	0.00%
2019/03/11	3	24.70	0	0.00	24.50	3	10,705	0.03%
2019/03/08	6	24.50	2	24.65	24.60	4	10,717	0.04%
2019/03/07	11	25.05	1	24.90	24.70	10	10,739	0.09%
2019/03/06	19	25.39	11	25.65	25.15	8	10,681	0.07%
2019/03/05	14	25.50	30	25.80	25.40	-16	10,608	-0.15%
2019/03/04	11	24.93	13	25.48	25.85	-2	10,499	-0.02%
2019/02/27	15	25.43	3	25.30	25.25	12	10,375	0.12%
2019/02/26	21	25.63	5	25.86	26.10	16	10,256	0.16%
2019/02/25	19	25.76	3	25.78	25.60	16	10,126	0.16%
2019/02/22	20	25.86	38	25.75	25.75	-18	9,796	-0.18%
2019/02/21	18	24.39	43	24.44	24.80	-25	9,219	-0.27%
2019/02/20	21	23.77	42	23.62	23.70	-21	8,846	-0.24%
2019/02/18	1	23.00	3	22.97	22.95	-2	8,798	-0.02%
2019/02/15	20	23.07	0	0.00	22.90	20	8,825	0.23%
2019/02/14	0	0.00	8	23.39	23.35	-8	8,823	-0.09%
2019/02/13	12	23.23	0	0.00	23.35	12	8,825	0.14%
2019/02/12	7	23.34	22	23.48	23.40	-15	8,848	-0.17%
2019/02/11	8	23.06	3	23.02	22.90	5	8,847	0.06%
2019/01/30	5	23.31	1	23.30	23.30	4	8,924	0.04%
2019/01/29	19	23.17	14	23.34	23.30	5	8,889	0.06%
2019/01/28	17	23.40	9	23.56	23.50	8	8,813	0.09%
2019/01/25	20.2	23.20	18	23.39	23.40	2.2	8,727	0.02%
2019/01/24	21	23.56	69	23.59	23.55	-48	8,546	-0.56%
2019/01/23	57	23.68	18	23.71	23.90	39	8,461	0.46%
2019/01/22	24	23.10	63	22.86	23.05	-39	8,136	-0.48%
2019/01/21	28	21.98	0	0.00	22.00	28	7,820	0.36%
2019/01/18	19	22.12	50	22.27	22.10	-31	7,824	-0.40%
2019/01/17	8	21.96	12	22.08	22.05	-4	7,823	-0.05%
2019/01/16	21	21.96	21	21.91	21.80	0	7,769	0.00%
2019/01/15	3	21.38	2	21.63	21.35	1	7,660	0.01%
2019/01/14	18	21.53	6	21.66	21.40	12	7,619	0.16%
2019/01/11	2	21.65	5	21.72	21.55	-3	7,619	-0.04%
2019/01/10	12	21.58	21	21.70	21.55	-9	7,594	-0.12%
2019/01/09	4	21.78	2	21.95	21.80	2	7,527	0.03%
2019/01/08	1	21.70	5	21.82	21.80	-4	7,481	-0.05%
2019/01/07	5	21.67	1	21.65	21.60	4	7,469	0.05%
2019/01/04	10	21.66	36	21.42	21.35	-26	7,406	-0.35%
2019/01/03	17	22.68	27	22.85	22.40	-10	7,321	-0.14%
2019/01/02	12	22.91	26	23.01	23.05	-14	7,348	-0.19%
2018/12/28	0	0.00	11	23.03	23.25	-11	7,302	-0.15%
2018/12/27	22	23.18	33	22.77	22.70	-11	7,251	-0.15%
2018/12/26	62	24.04	33.1	24.14	23.50	28.9	7,093	0.41%
2018/12/25	10	23.55	19	23.58	23.85	-9	7,074	-0.13%
2018/12/24	45	23.50	1	23.55	23.65	44	7,003	0.63%
2018/12/22	21	23.75	13	23.53	23.50	8	6,934	0.12%
2018/12/21	17	23.05	29	23.34	23.60	-12	6,875	-0.17%
2018/12/20	33	23.29	14	23.40	23.30	19	6,700	0.28%
2018/12/19	63	22.91	5	22.76	23.00	58	6,497	0.89%
2018/12/18	2	21.93	6	22.40	22.30	-4	6,318	-0.06%
2018/12/17	1	21.50	31	22.05	22.20	-30	6,070	-0.49%
2018/12/14	47	21.99	16	22.92	21.50	31	5,855	0.53%
2018/12/13	17	22.78	50	22.49	23.05	-33	5,186	-0.64%
2018/12/12	38	20.89	25	21.24	21.60	13	4,676	0.28%
2018/12/11	19	21.05	18.2	21.31	21.90	0.8	4,210	0.02%
2018/12/10	19	21.53	14	21.63	21.50	5	4,088	0.12%
2018/12/07	10	21.93	34	21.53	21.95	-24	3,947	-0.61%
2018/12/06	6	20.70	2	20.80	20.80	4	3,704	0.11%
2018/12/05	17	20.80	2	21.30	21.05	15	3,775	0.40%
2018/12/04	14	21.01	9	20.91	20.85	5	3,853	0.13%
2018/12/03	11	21.30	8	21.32	21.50	3	3,834	0.08%
2018/11/30	2	20.70	10	20.99	21.00	-8	3,787	-0.21%
2018/11/29	1	20.75	4	20.88	20.75	-3	3,725	-0.08%
2018/11/28	6	20.58	4	20.88	20.80	2	3,714	0.05%
2018/11/27	7	20.67	0	0.00	20.80	7	3,726	0.19%
2018/11/26	1	20.25	13	20.73	20.95	-12	3,737	-0.32%
2018/11/23	12	20.43	2	20.55	20.25	10	3,714	0.27%
2018/11/22	5	20.56	4	20.65	20.60	1	3,718	0.03%
2018/11/21	1	20.45	0	0.00	20.50	1	3,762	0.03%
2018/11/20	1	20.55	2	20.50	20.70	-1	3,782	-0.03%
2018/11/19	2	20.60	0	0.00	20.75	2	3,814	0.05%
2018/11/16	11	20.58	10	20.72	20.80	1	3,841	0.03%
2018/11/15	0	0.00	10	20.49	20.70	-10	3,826	-0.26%
2018/11/14	2	19.88	8	19.85	20.05	-6	3,746	-0.16%
2018/11/13	0	0.00	21.1	19.36	19.45	-21.1	3,808	-0.55%
2018/11/12	1	18.80	10	19.14	19.05	-9	3,851	-0.23%
2018/11/09	31	19.21	5	18.90	19.00	26	3,983	0.65%
2018/11/08	4	19.55	20	19.74	19.85	-16	4,018	-0.40%
2018/11/07	4	19.03	14	19.34	19.50	-10	4,040	-0.25%
2018/11/05	4	18.08	0	0.00	18.05	4	4,264	0.09%
2018/11/02	2	18.35	4	18.30	18.25	-2	4,557	-0.04%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/24	0.1	18.90	0	0.00	18.75	0.1	4,510	0.00%
2018/10/18	0	0.00	2	19.20	19.25	-2	4,599	-0.04%
2018/10/09	15	19.90	0	0.00	19.65	15	4,572	0.33%
2018/10/08	2	20.55	15	20.80	20.70	-13	4,486	-0.29%
2018/10/05	20	20.65	6	20.70	20.75	14	4,539	0.31%
2018/10/04	0	0.00	4	21.08	20.90	-4	4,515	-0.09%
2018/10/03	0	0.00	18	20.91	21.05	-18	4,510	-0.40%
2018/10/01	16	20.53	32	20.69	20.50	-16	4,428	-0.36%
2018/09/28	1	20.25	6	20.40	20.40	-5	4,433	-0.11%
2018/09/27	8	20.21	0	0.00	20.10	8	4,445	0.18%
2018/09/26	19	20.43	0	0.00	20.30	19	4,430	0.43%
2018/09/25	6	20.75	6	20.95	20.75	0	4,476	0.00%
2018/09/21	0	0.00	8	20.75	20.65	-8	4,450	-0.18%
2018/09/20	6	20.55	0	0.00	20.50	6	4,447	0.13%
2018/09/19	0	0.00	8	20.79	20.80	-8	4,461	-0.18%
2018/09/18	16.1	20.62	0	0.00	20.50	16.1	4,498	0.36%
2018/09/17	10	20.80	8	20.95	20.80	2	4,558	0.04%
2018/09/14	4	20.75	10.5	20.93	20.75	-6.5	4,583	-0.14%
2018/09/13	1	20.00	16	20.45	20.55	-15	4,568	-0.33%
2018/09/11	1	19.85	2	20.00	19.95	-1	4,555	-0.02%
2018/09/10	8	20.27	3	20.10	19.95	5	4,478	0.11%
2018/09/07	2	21.00	0	0.00	21.05	2	4,365	0.05%
2018/09/06	10	21.24	0	0.00	21.20	10	4,330	0.23%
2018/09/05	7	21.39	0	0.00	21.35	7	4,319	0.16%
2018/09/04	9	21.50	0	0.00	21.40	9	4,332	0.21%
2018/09/03	16	21.54	0	0.00	21.50	16	4,321	0.37%
2018/08/31	19	21.72	0	0.00	21.70	19	4,318	0.44%
2018/08/30	0	0.00	15	22.03	21.90	-15	4,350	-0.34%
2018/08/29	5	22.03	0	0.00	22.00	5	4,347	0.12%
2018/08/28	10	22.25	8	22.30	22.00	2	4,364	0.05%
2018/08/27	0	0.00	26	21.78	21.95	-26	4,316	-0.60%
2018/08/23	22	21.48	0	0.00	21.40	22	4,383	0.50%
2018/08/22	5	21.82	26	21.64	21.80	-21	4,414	-0.48%
2018/08/21	8	21.27	4	21.38	21.20	4	4,402	0.09%
2018/08/20	6.1	21.10	0	0.00	21.10	6.1	4,374	0.14%
2018/08/17	23	21.67	13	21.80	21.50	10	4,311	0.23%
2018/08/16	19.1	21.53	0	0.00	21.60	19.1	4,264	0.45%
2018/08/15	5	22.30	20	22.38	22.15	-15	4,119	-0.36%
2018/08/14	5	22.43	0	0.00	22.40	5	4,053	0.12%
2018/08/13	5	22.41	0	0.00	22.80	5	3,968	0.13%
2018/08/10	28	23.14	5	22.89	23.05	23	3,898	0.59%
2018/08/09	34	24.75	1	24.25	24.20	33	3,707	0.89%
2018/08/08	2	26.23	6	26.25	26.15	-4	3,409	-0.12%
2018/08/06	6	26.02	0	0.00	26.05	6	3,429	0.17%
2018/08/03	15	26.14	0	0.00	26.15	15	3,408	0.44%
2018/08/02	3	26.25	1	26.45	26.25	2	3,362	0.06%
2018/07/30	9	26.51	5	26.65	26.45	4	3,539	0.11%
2018/07/27	12	26.83	0	0.00	26.65	12	3,549	0.34%
2018/07/26	6	27.27	23	27.32	27.25	-17	3,492	-0.49%
2018/07/25	0	0.00	2	26.85	26.75	-2	3,438	-0.06%
2018/07/24	5	26.60	0	0.00	26.70	5	3,467	0.14%
2018/07/23	2	26.50	0	0.00	26.65	2	3,502	0.06%
2018/07/20	5	26.70	8	26.59	26.75	-3	3,636	-0.08%
2018/07/19	2	26.25	2	26.45	26.20	0	3,713	0.00%
2018/07/18	5	26.30	4	26.35	26.30	1	3,732	0.03%
2018/07/13	50	27.65	0	0.00	27.70	50	3,625	1.38%
2018/07/06	1	27.45	0	0.00	27.25	1	3,722	0.03%
2018/07/05	0.2	27.55	0	0.00	27.40	0.2	3,719	0.01%
2018/07/04	100	27.60	0	0.00	27.55	100	3,724	2.68%
2018/07/03	50	27.75	0	0.00	27.50	50	3,731	1.34%
2018/07/02	0	0.00	2	27.88	27.85	-2	3,663	-0.05%
2018/06/29	3	27.60	0	0.00	27.75	3	3,666	0.08%
2018/06/28	200	27.60	0	0.00	27.65	200	3,648	5.48%	大買/鉅額交易
2018/06/27	200	27.65	0	0.00	27.65	200	3,665	5.46%	大買/鉅額交易
2018/06/26	10	27.67	0	0.00	27.70	10	3,702	0.27%
2018/06/22	19	28.30	0	0.00	28.50	19	3,832	0.50%
2018/06/21	100	28.50	0	0.00	28.50	100	3,869	2.58%
2018/06/20	350	28.50	50	28.50	28.55	300	3,897	7.70%	大買/鉅額交易
2018/06/19	6	28.60	0	0.00	28.75	6	3,900	0.15%
2018/06/15	0	0.00	6	28.88	28.55	-6	3,927	-0.15%
2018/06/14	0	0.00	7	28.77	28.60	-7	3,947	-0.18%
2018/06/13	8	28.59	3	28.65	28.50	5	4,121	0.12%
2018/06/12	0	0.00	19	28.67	28.85	-19	4,299	-0.44%
2018/06/11	13	28.80	1	28.70	28.75	12	4,611	0.26%
2018/06/08	0	0.00	1	29.10	29.00	-1	4,639	-0.02%
2018/06/07	9	29.06	10	29.04	29.10	-1	4,680	-0.02%
2018/06/06	15	28.68	0	0.00	28.75	15	4,769	0.31%
2018/06/05	1	28.75	0	0.00	28.50	1	4,814	0.02%
2018/06/04	6	28.60	2	28.65	28.65	4	4,811	0.08%
2018/06/01	0	0.00	2	28.30	28.30	-2	4,817	-0.04%
2018/05/31	56	28.49	2	28.90	28.10	54	4,816	1.12%
2018/05/30	0	0.00	2	28.10	28.15	-2	4,776	-0.04%
2018/05/29	0	0.00	4	28.45	28.55	-4	4,785	-0.08%
2018/05/28	1	28.20	0	0.00	28.20	1	4,783	0.02%
2018/05/25	5	28.25	0	0.00	28.30	5	4,914	0.10%
2018/05/24	0	0.00	2	28.25	28.30	-2	5,006	-0.04%
2018/05/23	0	0.00	3	28.07	28.05	-3	4,979	-0.06%
2018/05/22	2	28.05	0	0.00	28.05	2	4,982	0.04%
2018/05/21	0	0.00	3	28.12	28.15	-3	5,025	-0.06%
2018/05/18	3	27.87	1	28.00	27.80	2	5,009	0.04%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/16	4	28.25	1	28.40	28.30	3	4,948	0.06%
2018/05/15	1	28.15	1	28.40	28.35	0	4,993	0.00%
2018/05/14	0	0.00	4	28.35	28.35	-4	5,058	-0.08%
2018/05/11	3	28.15	2	28.25	28.25	1	5,078	0.02%
2018/05/10	0	0.00	19	28.13	28.10	-19	5,060	-0.38%
2018/05/09	16	27.80	0	0.00	27.75	16	5,043	0.32%
2018/05/08	2	27.85	1	27.95	27.80	1	5,060	0.02%
2018/05/07	13	28.41	0	0.00	27.85	13	4,996	0.26%
2018/05/04	2	28.90	0	0.00	28.85	2	4,903	0.04%
2018/05/02	3	29.30	1	29.30	29.55	2	4,955	0.04%
2018/04/30	0	0.00	7.8	29.25	29.40	-7.8	5,016	-0.16%
2018/04/27	4	28.68	0	0.00	28.80	4	5,017	0.08%
2018/04/26	9	28.68	0	0.00	28.55	9	5,060	0.18%
2018/04/25	16	29.72	0	0.00	29.40	16	4,939	0.32%
2018/04/23	0	0.00	1	30.35	30.55	-1	4,823	-0.02%
2018/04/20	0	0.00	3	30.45	30.50	-3	4,840	-0.06%
2018/04/19	12	30.31	3	30.37	30.50	9	4,883	0.18%
2018/04/18	8	30.31	2	30.65	30.20	6	4,881	0.12%
2018/04/17	4	30.40	6	30.60	30.60	-2	4,844	-0.04%
2018/04/16	4	30.43	4	30.58	30.40	0	4,799	0.00%
2018/04/13	7	30.34	5	30.70	30.40	2	4,811	0.04%
2018/04/12	0	0.00	8	30.69	30.70	-8	4,797	-0.17%
2018/04/11	16	30.32	12	30.56	30.30	4	4,796	0.08%
2018/04/10	0	0.00	8	30.58	30.65	-8	4,827	-0.17%
2018/04/09	8	30.34	0	0.00	30.35	8	4,892	0.16%
2018/04/03	8	30.18	8	30.45	30.60	0	4,960	0.00%
2018/04/02	0	0.00	4	30.68	30.60	-4	5,011	-0.08%
2018/03/31	0	0.00	4	30.55	30.50	-4	5,004	-0.08%
2018/03/30	25	30.39	5	30.45	30.25	20	5,004	0.40%
2018/03/29	27	30.44	0	0.00	30.25	27	4,960	0.54%
2018/03/28	5	31.00	2	31.15	31.05	3	4,863	0.06%
2018/03/27	0	0.00	41	31.12	31.20	-41	4,778	-0.86%
2018/03/26	5	30.23	1	30.50	30.35	4	4,645	0.09%
2018/03/23	8	30.43	2	30.25	30.65	6	4,667	0.13%
2018/03/21	0	0.00	8	30.96	30.80	-8	4,578	-0.17%
2018/03/20	5	30.71	0	0.00	30.70	5	4,607	0.11%
2018/03/19	1	30.45	13	31.00	31.00	-12	4,544	-0.26%
2018/03/16	10	30.21	7	30.34	31.20	3	4,347	0.07%
2018/03/15	64	30.72	0	0.00	30.20	64	4,152	1.54%
2018/03/14	9	32.39	4	32.55	32.60	5	3,838	0.13%
2018/03/13	10	32.90	16	33.04	32.75	-6	3,838	-0.16%
2018/03/12	5	32.64	31	32.80	32.95	-26	3,913	-0.66%
2018/03/09	2	31.85	16	31.94	32.00	-14	3,870	-0.36%
2018/03/08	14	31.65	14	31.94	31.60	0	3,846	0.00%
2018/03/07	2	31.60	8	31.65	31.60	-6	3,816	-0.16%
2018/03/06	0	0.00	7	31.39	31.50	-7	3,851	-0.18%
2018/03/05	32	31.43	8	32.29	30.90	24	3,856	0.62%
2018/03/02	6	31.35	22	31.90	31.95	-16	3,827	-0.42%
2018/03/01	6	31.65	6	31.53	31.65	0	3,782	0.00%
2018/02/27	32	31.74	2	31.43	31.50	30	3,780	0.79%
2018/02/26	0	0.00	63	31.27	31.90	-63	3,662	-1.72%
2018/02/23	12	30.38	4	30.68	30.40	8	3,544	0.23%
2018/02/22	19	30.48	0	0.00	30.40	19	3,589	0.53%
2018/02/21	0	0.00	30	30.65	30.95	-30	3,773	-0.79%
2018/02/12	24	29.75	10	29.87	29.90	14	3,818	0.37%
2018/02/09	17	29.54	28	29.81	30.00	-11	3,876	-0.28%
2018/02/08	2	29.90	2	30.15	30.05	0	3,860	0.00%
2018/02/07	30	30.53	15	31.03	30.00	15	3,894	0.39%
2018/02/06	22	30.00	10	30.33	30.45	12	3,866	0.31%
2018/02/05	8	29.50	40	30.15	30.90	-32	3,774	-0.85%
2018/02/02	2	30.05	3	30.32	30.20	-1	3,793	-0.03%
2018/02/01	0	0.00	6	30.30	30.30	-6	3,846	-0.16%
2018/01/30	0	0.00	1	30.05	30.15	-1	4,048	-0.02%
2018/01/29	4	30.08	2	30.20	30.10	2	4,131	0.05%
2018/01/26	16	30.08	0	0.00	29.95	16	4,139	0.39%
2018/01/25	15	30.58	0	0.00	30.45	15	4,141	0.36%
2018/01/24	15	30.79	7	30.96	31.00	8	4,133	0.19%
2018/01/23	18	31.40	0	0.00	31.30	18	4,135	0.44%
2018/01/22	0	0.00	4	31.85	31.75	-4	4,150	-0.10%
2018/01/19	0	0.00	4	31.60	31.35	-4	4,200	-0.10%
2018/01/18	7	31.33	2	31.60	31.50	5	4,300	0.12%
2018/01/17	0	0.00	2	31.50	31.50	-2	4,417	-0.05%
2018/01/16	0	0.00	4	31.25	31.50	-4	4,483	-0.09%
2018/01/15	2	30.75	9	31.17	31.00	-7	4,681	-0.15%
2018/01/12	0	0.00	4	30.70	30.65	-4	4,792	-0.08%
2018/01/11	0	0.00	4.4	30.61	30.65	-4.4	4,843	-0.09%
2018/01/10	2	30.20	2	30.45	30.50	0	4,883	0.00%
2018/01/09	2	30.35	18	30.49	30.50	-16	4,906	-0.33%
2018/01/08	14	30.15	0	0.00	30.10	14	4,918	0.28%
2018/01/05	14	30.30	0	30.30	30.30	14	5,078	0.28%
2018/01/04	6	30.12	14	30.56	30.85	-8	5,084	-0.16%
2018/01/03	14	30.30	4	30.55	30.45	10	5,089	0.20%
2018/01/02	2	29.90	8	30.41	30.95	-6	5,116	-0.12%