京元電子 (2449)-群益金鼎-中壢券商分點個股進出

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
87.7
漲跌
▲0.3
漲幅
+0.34%
成交量
9,375張
產業
上市半導體類股
1741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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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
2024/06/12	1	87.50	0.4	87.80	87.70	0.6	17,509	0.00%
2024/06/11	3	86.97	2.1	87.19	87.40	1	17,698	0.01%
2024/06/07	0.1	89.50	2	89.25	88.90	-2	17,572	-0.01%
2024/06/06	2	89.25	5	89.80	89.40	-3	17,745	-0.02%
2024/06/05	7.4	89.85	1	90.70	89.20	6.4	18,738	0.03%
2024/06/04	11	90.83	8	91.56	90.60	3	19,415	0.02%
2024/06/03	12.2	90.98	12	91.63	90.70	0.2	19,755	0.00%
2024/05/31	11	89.56	0.2	88.95	88.20	10.8	19,805	0.05%
2024/05/30	0.1	91.00	0	0.00	90.40	0.1	19,828	0.00%
2024/05/29	19	91.11	12.1	91.28	90.70	6.9	19,833	0.03%
2024/05/28	1	90.80	2	90.30	90.00	-1	19,755	-0.01%
2024/05/27	3	90.33	6.1	90.66	90.90	-3.1	19,798	-0.02%
2024/05/24	2	88.40	4	88.40	88.40	-2	20,027	-0.01%
2024/05/23	6	89.47	4	90.05	88.20	2	20,819	0.01%
2024/05/22	3	90.03	1	90.20	90.20	2	21,063	0.01%
2024/05/21	4	90.20	5	89.88	90.40	-1	20,931	0.00%
2024/05/20	12	89.93	4	90.00	88.90	8	20,882	0.04%
2024/05/17	19	88.21	10	88.75	88.80	9	20,657	0.04%
2024/05/16	9	86.68	9	86.83	86.80	0	20,698	0.00%
2024/05/15	3	85.03	2	85.25	84.50	1	20,824	0.00%
2024/05/14	3.3	85.31	1	85.00	85.30	2.3	20,731	0.01%
2024/05/13	12	84.84	9.1	85.39	85.40	2.9	20,670	0.01%
2024/05/10	3	85.80	2	85.80	86.00	1	20,553	0.00%
2024/05/09	8	85.30	0	0.00	85.00	8	20,393	0.04%
2024/05/08	2	87.95	2	87.65	87.60	0	20,163	0.00%
2024/05/07	2.1	87.67	15.1	87.50	87.50	-13	20,025	-0.06%
2024/05/06	38.1	86.72	19.2	86.27	87.00	18.9	19,753	0.10%
2024/05/03	2.1	95.77	1.2	96.17	93.50	1	18,959	0.01%
2024/05/02	5	94.26	1	94.70	94.90	4	18,925	0.02%
2024/04/30	19	97.67	9.1	97.08	95.80	10	18,911	0.05%
2024/04/29	43.3	102.07	13	102.78	98.90	30.3	18,841	0.16%
2024/04/25	6	94.87	0	0.00	95.50	6	18,334	0.03%
2024/04/24	3	96.10	2	96.05	96.10	1	18,466	0.01%
2024/04/23	11	93.57	7	92.90	92.30	4	18,491	0.02%
2024/04/22	3	96.87	3.5	95.99	96.00	-0.5	18,322	0.00%
2024/04/19	8.2	98.49	2	99.05	99.00	6.2	18,359	0.03%
2024/04/18	4.2	102.16	0	0.00	102.00	4.2	18,642	0.02%
2024/04/17	0	0.00	2.6	103.00	102.50	-2.6	19,002	-0.01%
2024/04/16	5	99.96	22.1	99.05	99.70	-17.1	18,977	-0.09%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	3	107.33	2	107.25	107.00	1	18,752	0.01%
2024/04/11	0	0.00	0.1	105.50	106.00	-0.1	18,679	0.00%
2024/04/10	4	106.63	2	106.00	106.00	2	18,704	0.01%
2024/04/09	1	108.00	5	106.20	106.50	-4	18,632	-0.02%
2024/04/08	0	0.00	13	106.27	106.50	-13	18,549	-0.07%
2024/04/03	4.2	107.26	8	106.63	106.50	-3.9	18,464	-0.02%
2024/04/02	5.1	106.71	2	106.75	107.00	3.1	18,465	0.02%
2024/04/01	2	103.50	7.1	103.01	103.00	-5.1	18,429	-0.03%
2024/03/29	5	105.40	24.1	105.00	105.50	-19.1	18,408	-0.10%
2024/03/28	2	105.50	4	106.00	106.00	-2	18,439	-0.01%
2024/03/27	2.1	106.99	0	0.00	106.00	2.1	18,424	0.01%
2024/03/26	10	106.40	4.1	106.49	105.50	6	18,444	0.03%
2024/03/25	13	109.00	1	112.00	108.50	12	18,375	0.07%
2024/03/22	23	111.37	30	112.88	109.50	-7	18,301	-0.04%
2024/03/21	6	107.00	3.1	107.51	108.50	2.9	17,838	0.02%
2024/03/20	25	111.20	16	112.19	107.50	9	17,869	0.05%
2024/03/19	5	109.00	0	0.00	109.00	5	17,930	0.03%
2024/03/18	51	110.70	35	110.47	111.00	16	17,904	0.09%
2024/03/15	3	106.50	8.1	105.94	107.50	-5.1	17,491	-0.03%
2024/03/14	12.6	105.00	8	105.63	104.50	4.6	17,355	0.03%
2024/03/13	4	107.13	6.1	107.50	108.50	-2.1	17,333	-0.01%
2024/03/12	4.2	108.66	1.4	108.76	109.50	2.8	17,126	0.02%
2024/03/11	7.1	108.63	7.1	108.64	108.00	0	17,118	0.00%
2024/03/08	80.4	115.94	68.3	115.74	111.00	12.1	16,932	0.07%
2024/03/07	40.1	112.00	46.3	111.41	116.50	-6.2	15,908	-0.04%
2024/03/06	36.1	103.57	13.3	104.40	106.00	22.8	15,100	0.15%
2024/03/05	32.1	96.25	27.1	96.09	97.40	5	14,648	0.03%
2024/03/04	12.1	95.27	13.3	95.24	96.00	-1.2	14,373	-0.01%
2024/03/01	3.1	90.10	3.1	91.68	89.50	0.1	14,081	0.00%
2024/02/29	3	89.33	1.3	88.98	88.80	1.7	13,941	0.01%
2024/02/27	6.1	89.31	10.7	89.44	89.50	-4.7	13,798	-0.03%
2024/02/26	3.1	90.69	10	91.46	89.50	-6.9	13,672	-0.05%
2024/02/23	28.6	96.98	31.4	97.41	94.80	-2.9	13,380	-0.02%
2024/02/22	4.3	92.00	12.2	90.82	93.50	-7.9	12,613	-0.06%
2024/02/21	1	87.10	2	87.10	87.50	-1	12,220	-0.01%
2024/02/20	1	87.30	10	87.23	87.50	-9	12,236	-0.07%
2024/02/19	8.1	88.26	4.4	88.24	87.70	3.8	12,184	0.03%
2024/02/16	21.3	88.68	17.1	89.11	90.00	4.2	12,467	0.03%
2024/02/15	3.1	85.33	18.2	85.42	85.40	-15.2	12,308	-0.12%
2024/02/05	1	81.50	6	82.20	82.20	-5	12,360	-0.04%
2024/02/02	17	82.06	3	82.57	82.20	14	12,331	0.11%
2024/02/01	0.1	83.20	0.1	83.20	82.70	-0.1	12,397	0.00%
2024/01/31	1	84.20	4	84.07	84.00	-3	12,471	-0.02%
2024/01/30	0	0.00	11	83.87	84.00	-11	12,544	-0.09%
2024/01/29	1	83.10	2	83.40	83.80	-1	12,818	-0.01%
2024/01/26	0	82.60	1	82.90	82.90	-1	12,935	-0.01%
2024/01/25	2.2	82.48	2	83.05	82.20	0.2	12,996	0.00%
2024/01/24	0	0.00	10	82.46	82.10	-10	13,011	-0.08%
2024/01/23	5	82.40	0.1	83.00	82.10	4.9	13,118	0.04%
2024/01/22	4	82.95	20.5	83.37	84.10	-16.5	13,105	-0.13%
2024/01/19	4	81.53	1	80.80	81.30	3	13,040	0.02%
2024/01/18	6.1	79.74	23	80.06	79.70	-17	13,054	-0.13%
2024/01/17	1	79.20	18	77.20	77.20	-17	12,876	-0.13%
2024/01/16	9	78.51	3	78.60	78.60	6	12,943	0.05%
2024/01/15	4.2	76.50	1.1	76.38	77.70	3.1	13,031	0.02%
2024/01/12	10.1	76.19	1	76.20	75.60	9.1	13,705	0.07%
2024/01/11	13.2	78.45	11	78.35	78.00	2.2	13,452	0.02%
2024/01/10	2	81.20	0	81.30	81.80	2	13,327	0.01%
2024/01/08	6	81.63	5	81.70	81.60	1	13,718	0.01%
2024/01/05	0.1	82.60	0	0.00	82.90	0.1	13,813	0.00%
2024/01/04	5	82.24	0.6	82.40	83.10	4.4	13,979	0.03%
2024/01/03	7	83.40	0	0.00	83.50	7	14,150	0.05%
2024/01/02	7.2	84.81	11	84.38	84.00	-3.8	14,185	-0.03%
2023/12/29	8	84.76	11	85.27	84.90	-3	14,190	-0.02%
2023/12/28	18	86.72	11	85.49	84.90	7	14,308	0.05%
2023/12/27	13	84.94	5.1	84.28	85.70	7.9	14,290	0.06%
2023/12/26	7	83.56	0	0.00	83.60	7	14,317	0.05%
2023/12/25	0	0.00	1	83.03	83.50	-1	14,444	-0.01%
2023/12/22	24	83.45	1	84.90	83.60	23	14,493	0.16%
2023/12/21	11	83.52	5	84.30	83.40	6	14,491	0.04%
2023/12/20	0.1	86.00	0	0.00	85.40	0.1	14,549	0.00%
2023/12/19	4	84.75	3	85.27	84.20	1	14,821	0.01%
2023/12/18	12.1	86.83	7	86.51	85.40	5.1	15,115	0.03%
2023/12/15	22.3	91.65	50	90.95	89.00	-27.7	15,566	-0.18%
2023/12/14	56	94.28	30.3	94.10	93.50	25.7	15,614	0.16%
2023/12/13	1	87.30	14.1	88.11	89.50	-13.1	15,275	-0.09%
2023/12/12	2	85.70	6.3	85.63	85.90	-4.3	15,422	-0.03%
2023/12/11	16.1	83.50	7.1	83.25	83.20	9	15,458	0.06%
2023/12/08	3.4	85.38	0	83.60	83.30	3.3	15,508	0.02%
2023/12/07	1.1	85.49	1	85.70	85.50	0.1	15,469	0.00%
2023/12/06	1	85.40	13	85.72	86.50	-12	15,536	-0.08%
2023/12/05	5	83.18	1	82.70	83.10	4	15,445	0.03%
2023/12/04	11	83.82	4	84.30	84.20	7	15,595	0.04%
2023/12/01	1	82.80	0	0.00	82.80	1	15,713	0.01%
2023/11/30	2	82.30	0	0.00	82.80	2	15,863	0.01%
2023/11/29	0.1	82.20	3	82.30	81.40	-3	15,901	-0.02%
2023/11/28	1.1	83.00	0	0.00	83.00	1.1	15,941	0.01%
2023/11/27	0.1	80.90	2	81.80	80.80	-1.9	16,119	-0.01%
2023/11/24	5	81.18	0.2	81.60	81.50	4.8	16,501	0.03%
2023/11/23	4	82.30	2	82.15	82.10	2	16,815	0.01%
2023/11/22	7	81.56	0	0.00	81.60	7	17,409	0.04%
2023/11/21	3	83.40	1	83.10	82.70	2	18,374	0.01%
2023/11/20	1	83.10	0	0.00	83.10	1	19,793	0.01%
2023/11/17	2	84.75	3	85.27	85.10	-1	21,120	0.00%
2023/11/16	8	83.93	9	83.91	84.20	-1	21,866	0.00%
2023/11/15	30	85.62	33.2	84.86	83.80	-3.2	21,919	-0.01%
2023/11/14	11	87.81	10.1	87.97	88.00	1	21,631	0.00%
2023/11/13	8	86.38	21	86.32	86.70	-13	21,514	-0.06%
2023/11/10	6	82.27	6	82.10	81.90	0	21,272	0.00%
2023/11/09	3	83.67	6	83.43	83.80	-3	21,402	-0.01%
2023/11/08	8	82.85	10	83.45	83.30	-2	21,354	-0.01%
2023/11/07	11	82.36	3.7	82.70	82.70	7.3	21,273	0.03%
2023/11/06	12	82.74	16	83.20	83.40	-4	21,321	-0.02%
2023/11/03	3	79.83	12	80.71	80.70	-9	21,127	-0.04%
2023/11/02	11	78.95	3.1	79.18	79.70	7.9	21,266	0.04%
2023/11/01	5.1	76.73	4	76.32	76.40	1.1	21,543	0.01%
2023/10/31	6	77.67	9	76.30	76.30	-3	21,610	-0.01%
2023/10/30	10.2	79.17	9	78.72	79.50	1.2	21,667	0.01%
2023/10/27	5.1	77.88	44	77.93	77.40	-38.9	21,895	-0.18%
2023/10/26	20	79.30	11.1	79.86	79.60	8.9	21,955	0.04%
2023/10/25	11	82.96	2	82.65	82.00	9	21,828	0.04%
2023/10/24	8	83.58	9.1	84.55	83.10	-1.1	21,873	0.00%
2023/10/23	15	84.82	7	85.76	82.70	8	21,761	0.04%
2023/10/20	82.1	86.35	83.6	86.25	86.30	-1.5	21,715	-0.01%
2023/10/19	8	84.53	9.1	84.22	84.90	-1.1	21,159	-0.01%
2023/10/18	5	81.64	5.1	81.59	81.50	-0.1	21,065	0.00%
2023/10/17	10.1	83.64	16	84.42	82.80	-6	20,917	-0.03%
2023/10/16	15	81.49	6.1	82.08	81.80	8.9	20,873	0.04%
2023/10/13	8	83.03	9.5	81.96	83.10	-1.5	21,495	-0.01%
2023/10/12	8.5	80.80	21	80.34	81.00	-12.5	22,051	-0.06%
2023/10/11	14	79.61	20	79.99	80.20	-6	22,115	-0.03%
2023/10/06	7	77.70	5	78.14	77.70	2	22,640	0.01%
2023/10/05	10	78.05	8	78.21	78.50	2	23,044	0.01%
2023/10/04	8	76.64	8	76.64	76.70	0	23,162	0.00%
2023/10/03	1	78.10	0	0.00	78.10	1	23,147	0.00%
2023/10/02	36	77.93	28	78.42	78.80	8	23,387	0.03%
2023/09/28	2	76.50	12	76.48	76.00	-10	23,479	-0.04%
2023/09/27	4	77.33	36	76.50	77.60	-32	23,476	-0.14%
2023/09/26	14	78.23	0	0.00	77.10	14	23,741	0.06%
2023/09/25	0	0.00	0.1	77.90	77.60	-0.1	23,932	0.00%
2023/09/22	13	76.66	7	76.70	77.50	6	23,834	0.03%
2023/09/21	25	74.68	11	74.17	74.60	14	23,640	0.06%
2023/09/20	39.1	79.75	38	79.33	76.80	1.1	23,288	0.00%
2023/09/19	32	81.30	24	81.54	81.00	8	22,863	0.03%
2023/09/18	2.1	79.90	5	80.24	79.60	-2.9	22,663	-0.01%
2023/09/15	18.1	80.69	21.1	79.98	80.90	-3.1	22,578	-0.01%
2023/09/14	8	78.08	1	77.70	78.00	7	22,160	0.03%
2023/09/13	10	77.10	5	76.88	76.80	5	21,988	0.02%
2023/09/12	14	77.70	5	77.98	78.10	9	22,134	0.04%
2023/09/11	10	77.50	18.1	77.23	76.90	-8.1	22,150	-0.04%
2023/09/08	3	78.77	2	79.05	79.00	1	22,392	0.00%
2023/09/07	9	79.38	15	79.32	78.90	-6	22,961	-0.03%
2023/09/06	21	78.97	14.1	79.04	79.80	6.9	22,835	0.03%
2023/09/05	8	76.98	15.1	76.52	78.20	-7.1	22,768	-0.03%
2023/09/04	35.1	77.06	14	77.19	77.90	21.1	22,703	0.09%
2023/09/01	6	75.68	7	76.44	75.80	-1	22,643	0.00%
2023/08/31	11	76.94	2	76.80	76.80	9	22,620	0.04%
2023/08/30	16	77.29	23.2	77.49	77.20	-7.2	22,525	-0.03%
2023/08/29	1	74.40	6	74.88	75.10	-5	22,336	-0.02%
2023/08/28	40.4	76.72	33	76.55	75.40	7.4	22,158	0.03%
2023/08/25	39	80.39	42	80.78	79.50	-3	21,702	-0.01%
2023/08/24	67	78.88	27.3	79.26	78.50	39.7	20,917	0.19%
2023/08/23	74	73.16	97.3	74.14	76.00	-23.3	19,945	-0.12%
2023/08/22	43.1	68.12	31.3	68.62	69.10	11.8	19,126	0.06%
2023/08/21	5	63.80	6	64.32	64.30	-1	18,387	-0.01%
2023/08/18	3	63.53	0	0.00	62.00	3	18,314	0.02%
2023/08/17	13	64.43	1.3	64.14	64.90	11.8	18,163	0.06%
2023/08/16	0	0.00	2.1	64.99	65.00	-2.1	18,000	-0.01%
2023/08/15	2.2	63.89	6	63.72	63.80	-3.9	17,878	-0.02%
2023/08/14	1	61.00	3	61.70	61.50	-2	17,739	-0.01%
2023/08/11	8.1	62.08	8	62.28	62.10	0.1	17,691	0.00%
2023/08/10	13.3	61.28	3	62.13	61.10	10.3	17,648	0.06%
2023/08/09	0	0.00	5	64.62	64.50	-5	17,482	-0.03%
2023/08/08	16	64.65	9.1	64.89	65.30	6.9	17,322	0.04%
2023/08/07	23.3	63.29	32	63.32	64.70	-8.8	17,058	-0.05%
2023/08/04	63	59.68	61	59.89	60.40	2	16,655	0.01%
2023/08/02	45	61.42	61	61.78	60.70	-16	16,548	-0.10%
2023/08/01	20	62.22	0	0.00	61.60	20	16,412	0.12%
2023/07/31	1	62.80	9	63.57	63.00	-8	16,060	-0.05%
2023/07/28	1	63.70	1	63.40	64.00	0	15,798	0.00%
2023/07/27	37	62.06	37	62.59	62.50	0	15,633	0.00%
2023/07/26	6	62.22	5	62.30	62.30	1	15,534	0.01%
2023/07/25	12	63.97	3	63.73	63.00	9	15,476	0.06%
2023/07/24	4	65.30	4	65.78	64.80	0	15,306	0.00%
2023/07/21	3	63.30	6	63.18	64.70	-3	15,096	-0.02%
2023/07/20	33	63.36	30	63.37	63.40	3	15,003	0.02%
2023/07/19	132.1	64.40	152	64.23	63.90	-19.9	14,952	-0.13%	大買/大賣/
2023/07/18	137.2	64.01	127.2	63.86	63.60	10	14,739	0.07%	大買/大賣/
2023/07/17	86	63.28	84	64.78	65.80	2	13,989	0.01%
2023/07/14	7	59.02	5	59.74	60.10	2	13,234	0.02%
2023/07/13	6	61.27	23	61.29	60.30	-17	13,086	-0.13%
2023/07/12	1.2	61.92	12	61.83	62.20	-10.9	12,423	-0.09%
2023/07/11	5	59.52	0	0.00	59.40	5	11,960	0.04%
2023/07/10	1	59.50	0	0.00	59.20	1	11,789	0.01%
2023/07/07	3	59.50	8	60.16	59.50	-5	11,658	-0.04%
2023/07/06	9	59.57	22	59.71	59.50	-13	11,377	-0.11%
2023/07/05	7	60.27	2	60.15	60.00	5	11,170	0.04%
2023/07/04	16	61.42	17	61.35	61.30	-1	10,970	-0.01%
2023/07/03	25	59.32	12.1	59.17	59.40	12.9	10,633	0.12%
2023/06/30	0	0.00	1	56.60	57.00	-1	10,402	-0.01%
2023/06/29	4	56.23	4	55.93	56.40	0	10,391	0.00%
2023/06/28	9	57.14	0	0.00	57.10	9	10,290	0.09%
2023/06/27	16.1	57.51	23	57.22	57.00	-6.9	10,221	-0.07%
2023/06/26	4	57.38	5.3	57.30	57.50	-1.3	10,041	-0.01%
2023/06/21	2	55.40	3	55.50	55.90	-1	9,946	-0.01%
2023/06/20	3	55.60	33	55.81	55.80	-30	9,959	-0.30%
2023/06/19	2	56.15	0	0.00	56.00	2	10,045	0.02%
2023/06/16	4	56.40	5	56.20	56.50	-1	10,192	-0.01%
2023/06/15	9	56.72	9	57.01	57.00	0	10,106	0.00%
2023/06/14	15.1	58.35	22	58.22	57.10	-6.9	10,192	-0.07%
2023/06/13	22	57.21	18	57.07	57.40	4	9,971	0.04%
2023/06/12	22	55.01	0	0.00	54.30	22	9,523	0.23%
2023/06/09	4.1	54.25	7	54.39	54.30	-2.9	9,602	-0.03%
2023/06/08	3	53.90	11	53.84	54.00	-8	9,694	-0.08%
2023/06/07	0	0.00	1	54.10	54.00	-1	9,898	-0.01%
2023/06/06	1	53.50	3.6	52.65	54.00	-2.6	10,154	-0.03%
2023/06/05	8	53.76	0	0.00	53.20	8	10,219	0.08%
2023/06/02	1	54.10	56	53.63	54.20	-55	10,214	-0.54%
2023/06/01	4	52.90	22	52.52	52.40	-18	10,221	-0.18%
2023/05/31	5	53.66	2	53.50	54.00	3	10,527	0.03%
2023/05/30	2	54.00	3	53.77	53.90	-1	10,350	-0.01%
2023/05/29	18	53.73	6	53.73	53.70	12	10,133	0.12%
2023/05/26	18	51.12	29	50.01	51.10	-11	9,625	-0.11%
2023/05/25	2	48.05	3	48.15	48.05	-1	9,130	-0.01%
2023/05/24	1.1	47.06	1	47.45	47.50	0.1	9,076	0.00%
2023/05/23	20	46.90	0	0.00	46.80	20	9,030	0.22%
2023/05/19	2	46.85	7	46.85	46.80	-5	9,029	-0.06%
2023/05/18	5	46.90	0	0.00	46.85	5	9,064	0.06%
2023/05/17	6	46.13	0	0.00	46.50	6	9,120	0.07%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/09	0	0.00	1	45.85	45.30	-1	9,144	-0.01%
2023/05/08	1	47.00	0	0.00	45.80	1	9,093	0.01%
2023/05/03	1	46.55	0	0.00	46.40	1	9,288	0.01%
2023/05/02	2	46.70	0	0.00	46.50	2	9,317	0.02%
2023/04/28	1	47.00	1	47.00	47.00	0	9,355	0.00%
2023/04/27	2	45.35	0	0.00	46.20	2	9,239	0.02%
2023/04/21	0	0.00	7	46.10	46.00	-7	8,746	-0.08%
2023/04/20	1	46.15	3	46.15	46.00	-2	8,642	-0.02%
2023/04/19	0	0.00	3	46.23	46.15	-3	8,586	-0.03%
2023/04/18	0	0.00	9	46.45	46.00	-9	8,503	-0.11%
2023/04/17	6	46.80	7	46.52	46.65	-1	8,340	-0.01%
2023/04/14	0	0.00	0	47.85	47.55	0	8,111	0.00%
2023/04/12	1	48.70	5	48.70	48.60	-4	7,993	-0.05%
2023/04/11	0	0.00	1	48.80	48.60	-1	7,987	-0.01%
2023/04/10	0	0.00	1	48.00	48.20	-1	7,934	-0.01%
2023/04/07	1	48.80	2	48.60	48.40	-1	7,887	-0.01%
2023/04/06	2	48.30	2	48.75	48.80	0	7,846	0.00%
2023/03/31	2	48.95	3.1	49.20	48.50	-1.1	7,815	-0.01%
2023/03/30	1.5	48.63	4	48.00	48.70	-2.5	7,833	-0.03%
2023/03/29	1	48.05	6	47.68	47.70	-5	7,854	-0.06%
2023/03/28	3	48.27	10	48.50	48.50	-7	7,922	-0.09%
2023/03/27	1	48.80	2	48.83	48.90	-1	8,028	-0.01%
2023/03/24	2	49.40	6	49.40	49.20	-4	8,079	-0.05%
2023/03/23	14	49.68	4	49.44	49.80	10	8,046	0.12%
2023/03/22	2	49.03	0	49.00	48.95	2	7,921	0.03%
2023/03/21	12	49.61	0	0.00	49.55	12	7,808	0.15%
2023/03/20	1.1	49.67	8	49.56	49.55	-6.9	7,610	-0.09%
2023/03/17	1.3	49.14	28	49.06	49.30	-26.7	7,410	-0.36%
2023/03/16	0	0.00	15	48.39	48.35	-15	7,171	-0.21%
2023/03/15	1	48.65	22	48.75	48.85	-21	7,037	-0.30%
2023/03/14	12	47.70	1	47.50	47.65	11	6,858	0.16%
2023/03/13	11	47.25	4	47.08	47.75	7	6,668	0.10%
2023/03/10	3.2	47.45	12	47.06	46.95	-8.8	6,453	-0.14%
2023/03/09	11	48.61	15	48.85	48.90	-4	6,149	-0.07%
2023/03/08	0	0.00	6	47.22	47.45	-6	5,771	-0.10%
2023/03/07	3	45.85	0.1	45.95	46.75	2.9	5,559	0.05%
2023/03/06	0	0.00	4	46.14	46.15	-4	5,396	-0.07%
2023/03/03	1	45.44	1	45.40	45.20	0	5,146	0.00%
2023/03/02	21	42.40	10	42.40	42.45	11	4,671	0.24%
2023/03/01	0	0.00	3	42.20	42.40	-3	4,643	-0.06%
2023/02/24	0.1	41.80	10	41.85	41.85	-9.9	4,625	-0.21%
2023/02/23	0	0.00	9	40.85	41.50	-9	4,586	-0.20%
2023/02/21	11	40.69	0	0.00	40.75	11	4,560	0.24%
2023/02/20	2	40.53	0	0.00	40.60	2	4,665	0.04%
2023/02/17	1	40.40	2	40.40	40.45	-1	4,728	-0.02%
2023/02/16	22	40.92	0	0.00	40.80	22	4,819	0.46%
2023/02/15	1	40.90	0	0.00	40.90	1	4,838	0.02%
2023/02/14	2	40.20	0	0.00	40.20	2	4,785	0.04%
2023/02/13	3	40.00	9	40.17	40.35	-6	4,865	-0.12%
2023/02/10	0	39.90	0	0.00	39.90	0	4,933	0.00%
2023/02/09	10	40.20	1	40.30	40.05	9	4,944	0.18%
2023/02/08	20	40.30	12	40.32	40.15	8	4,924	0.16%
2023/02/03	0	0.00	4	39.66	40.25	-4	4,884	-0.08%
2023/02/02	1	39.80	6	39.58	39.60	-5	4,861	-0.10%
2023/02/01	3	38.65	3	38.77	38.75	0	4,697	0.00%
2023/01/31	1	38.15	1	38.15	38.30	0	4,729	0.00%
2023/01/30	0	0.00	5	37.80	37.95	-5	4,709	-0.11%
2023/01/17	0	0.00	1	37.25	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/26	0	0.00	4	36.25	36.40	-4	5,674	-0.07%
2022/12/23	1	36.20	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	1	36.90	37.05	-1	5,841	-0.02%
2022/12/19	0	0.00	2	37.43	37.50	-2	5,874	-0.03%
2022/12/14	0	0.00	3	36.40	36.45	-3	5,873	-0.05%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/08	1	34.95	0	0.00	35.10	1	6,287	0.02%
2022/12/05	6	36.46	0	0.00	36.20	6	6,256	0.10%
2022/12/02	0	0.00	0.1	36.30	36.40	-0.1	6,261	0.00%
2022/12/01	0.1	36.25	1	36.20	36.20	-1	6,273	-0.02%
2022/11/28	0	0.00	2	34.85	35.05	-2	6,434	-0.03%
2022/11/25	1	35.20	1	35.20	35.05	0	6,495	0.00%
2022/11/21	1	36.00	5	35.70	35.55	-4	6,575	-0.06%
2022/11/18	0	0.00	1	35.80	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	2	35.58	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	1	35.85	35.90	-1	6,553	-0.02%
2022/11/14	0	0.00	4	35.11	35.00	-4	6,481	-0.06%
2022/11/11	2	34.80	3	34.85	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	9	33.81	33.95	-9	6,385	-0.14%
2022/11/09	1	33.70	1	33.80	33.85	0	6,445	0.00%
2022/11/08	6	33.38	1	33.75	33.20	5	6,452	0.08%
2022/11/07	0	0.00	1	33.45	33.50	-1	6,468	-0.02%
2022/11/04	0	32.70	2	33.05	33.20	-2	6,532	-0.03%
2022/11/02	1	33.20	2	33.18	33.15	-1	6,894	-0.01%
2022/10/28	1	32.30	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	3	32.53	32.85	-3	7,087	-0.04%
2022/10/26	2	32.00	4	31.85	31.85	-2	7,065	-0.03%
2022/10/24	2	32.23	0	0.00	32.00	2	7,097	0.03%
2022/10/20	1	31.20	3	31.40	32.30	-2	7,157	-0.03%
2022/10/19	0	31.35	0	0.00	31.00	0	7,083	0.00%
2022/10/18	4	31.40	0	0.00	31.50	4	7,060	0.06%
2022/10/17	0	0.00	3	30.65	30.90	-3	7,115	-0.04%
2022/10/14	3	30.80	0	0.00	31.15	3	7,343	0.04%
2022/10/13	4	30.06	0	0.00	29.70	4	7,549	0.05%
2022/10/12	8	30.15	0	0.00	30.20	8	7,696	0.10%
2022/10/11	0	0.00	2	30.50	30.30	-2	7,766	-0.03%
2022/10/07	2	31.60	0	0.00	31.50	2	7,751	0.03%
2022/10/06	3	31.55	4	31.35	31.50	-1	7,823	-0.01%
2022/10/05	4	32.34	5	32.30	32.15	-1	7,841	-0.01%
2022/10/04	5	31.15	0	0.00	31.30	5	7,833	0.06%
2022/10/03	0	30.30	0	0.00	30.55	0	7,941	0.00%
2022/09/30	2	30.30	2	30.65	30.80	0	7,980	0.00%
2022/09/29	0	0.00	10	31.05	31.20	-10	8,007	-0.12%
2022/09/28	11	31.11	10	31.70	31.10	1	8,074	0.01%
2022/09/27	11	31.76	10	31.60	31.80	1	8,040	0.01%
2022/09/26	2	32.13	8	32.55	31.80	-6	8,076	-0.07%
2022/09/23	2	33.95	0	0.00	33.95	2	7,965	0.03%
2022/09/22	2	34.68	1	34.45	34.55	1	7,959	0.01%
2022/09/21	3	34.73	1	34.85	34.75	2	7,912	0.03%
2022/09/20	1	34.75	3	34.90	34.95	-2	7,799	-0.03%
2022/09/19	0	0.00	5	35.19	35.20	-5	7,699	-0.06%
2022/09/16	6	34.90	0	0.00	35.45	6	7,683	0.08%
2022/09/15	1	35.45	0	0.00	35.45	1	7,573	0.01%
2022/09/14	1	35.70	0	0.00	35.60	1	7,649	0.01%
2022/09/13	1	36.40	0	0.00	36.20	1	7,686	0.01%
2022/09/12	1	36.55	1	36.40	36.15	0	7,749	0.00%
2022/09/08	1	35.40	0	0.00	36.00	1	7,818	0.01%
2022/09/07	7	35.18	1	35.50	35.40	6	7,840	0.08%
2022/09/06	16	36.16	0	0.00	35.75	16	7,859	0.20%
2022/09/05	0	0.00	0.3	36.30	36.20	-0.3	7,856	0.00%
2022/09/02	3	36.28	0	0.00	36.40	3	7,897	0.04%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/29	2	37.15	0	0.00	37.25	2	7,793	0.03%
2022/08/26	7	37.89	6	37.96	37.85	1	7,830	0.01%
2022/08/24	1	37.60	3	37.60	37.55	-2	7,832	-0.03%
2022/08/23	6.1	37.73	0	0.00	37.60	6.1	7,886	0.08%
2022/08/22	10	38.35	0	0.00	38.20	10	7,937	0.13%
2022/08/19	8	38.16	0	0.00	38.20	8	7,942	0.10%
2022/08/18	1	37.55	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1.1	37.91	10	37.98	37.75	-8.9	7,956	-0.11%
2022/08/16	10	38.20	0	0.00	38.05	10	7,921	0.13%
2022/08/15	0.1	38.23	1	38.00	38.00	-0.9	7,870	-0.01%
2022/08/10	6	37.08	0	0.00	36.65	6	7,926	0.08%
2022/08/09	2.1	37.46	3	37.25	37.25	-0.9	7,859	-0.01%
2022/08/08	8	38.70	0	0.00	38.70	8	7,656	0.10%
2022/08/04	1	39.45	0	0.00	39.60	1	7,623	0.01%
2022/08/03	1	39.20	3	39.35	39.45	-2	7,664	-0.03%
2022/07/29	0	0.00	1	39.25	39.25	-1	8,190	-0.01%
2022/07/28	34	39.05	5	38.90	39.10	29	8,200	0.35%
2022/07/26	0	0.00	41	38.20	37.90	-41	8,113	-0.51%
2022/07/25	3	38.70	0	0.00	38.50	3	8,077	0.04%
2022/07/21	5.1	37.90	0	0.00	38.25	5.1	7,973	0.06%
2022/07/20	10	40.50	56	40.82	40.60	-46	7,694	-0.60%
2022/07/19	10	39.15	12	39.80	39.85	-2	7,433	-0.03%
2022/07/18	10	38.80	10	39.00	39.00	0	7,236	0.00%
2022/07/15	1.1	37.89	2	37.85	38.00	-1	7,105	-0.01%
2022/07/13	6	36.29	0	0.00	36.40	6	6,896	0.09%
2022/07/12	1	36.75	0	0.00	36.10	1	6,742	0.01%
2022/07/11	0	0.00	3	38.82	37.60	-3	6,654	-0.05%
2022/07/07	3	36.22	0	0.00	36.90	3	6,393	0.05%
2022/07/04	2	37.98	0	0.00	37.30	2	6,246	0.03%
2022/07/01	3	38.78	0	0.00	39.85	3	6,183	0.05%
2022/06/30	2	40.17	0	0.00	40.00	2	6,221	0.03%
2022/06/29	1	40.90	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.15	0	0.00	41.40	1	6,072	0.02%
2022/06/27	1	42.15	0	0.00	41.95	1	6,066	0.02%
2022/06/22	0	0.00	8	43.05	42.90	-8	5,944	-0.13%
2022/06/21	0	0.00	5	44.85	44.80	-5	5,880	-0.09%
2022/06/17	4	44.80	2.1	44.73	45.10	1.9	5,805	0.03%
2022/06/16	1	45.60	7	46.21	45.60	-6	5,731	-0.10%
2022/06/15	0	0.00	1	46.35	45.70	-1	5,678	-0.02%
2022/06/14	0	0.00	3.1	46.15	46.45	-3.1	5,638	-0.06%
2022/06/13	0	0.00	1	45.55	45.75	-1	5,585	-0.02%
2022/06/10	21	46.13	1	46.15	46.10	20	5,513	0.36%
2022/06/08	8	45.90	4	45.99	46.10	4	5,564	0.07%
2022/06/07	2	45.98	0	0.00	45.85	2	5,540	0.04%
2022/06/06	0	0.00	5	46.00	45.75	-5	5,547	-0.09%
2022/06/02	7	45.49	0	0.00	45.50	7	5,617	0.12%
2022/06/01	2.1	45.84	2.2	45.71	45.80	-0.1	5,716	0.00%
2022/05/31	1	45.55	5	45.69	45.85	-4	5,703	-0.07%
2022/05/30	0	0.00	2	45.23	45.30	-2	5,623	-0.04%
2022/05/27	1	43.90	10	44.25	44.30	-9	5,510	-0.16%
2022/05/26	0	0.00	25	44.05	43.75	-25	5,481	-0.46%
2022/05/24	25	44.30	1	44.20	44.30	24	5,477	0.44%
2022/05/23	0	0.00	2	44.25	44.10	-2	5,464	-0.04%
2022/05/20	11	44.25	2	44.35	44.20	9	5,485	0.16%
2022/05/19	2	44.60	6.1	44.52	44.60	-4.1	5,437	-0.07%
2022/05/18	3	44.05	0	0.00	43.90	3	5,257	0.06%
2022/05/17	0	0.00	3	43.72	43.75	-3	5,250	-0.06%
2022/05/13	1	42.50	1	42.90	42.85	0	5,329	0.00%
2022/05/11	3	42.85	0	0.00	42.95	3	5,321	0.06%
2022/05/10	1	43.10	1	43.10	43.50	0	5,294	0.00%
2022/05/09	23	42.91	3	43.53	42.90	20	5,261	0.38%
2022/05/06	0	0.00	2	41.55	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	2	41.65	41.45	-2	5,087	-0.04%
2022/05/03	2	40.70	0	0.00	40.95	2	5,139	0.04%
2022/04/28	0	0.00	15	40.84	40.75	-15	5,426	-0.28%
2022/04/27	1	39.20	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	6	40.22	0	0.00	40.15	6	6,094	0.10%
2022/04/22	4	40.88	0	0.00	40.95	4	6,438	0.06%
2022/04/19	5	41.09	0	0.00	41.25	5	7,090	0.07%
2022/04/18	0	0.00	0.1	40.95	40.80	-0.1	7,145	0.00%
2022/04/14	0.1	41.35	0	0.00	41.30	0.1	7,439	0.00%
2022/04/12	1	40.60	0	0.00	40.80	1	7,539	0.01%
2022/04/11	0	0.00	3	41.35	40.60	-3	7,536	-0.04%
2022/04/08	3	40.83	0	0.00	41.00	3	7,539	0.04%
2022/04/07	0	40.75	4	40.50	40.40	-4	7,544	-0.05%
2022/04/06	3	41.10	1	41.15	41.00	2	7,518	0.03%
2022/03/23	0	0.00	1	43.15	43.00	-1	7,577	-0.01%
2022/03/18	0	0.00	1	42.50	42.45	-1	7,601	-0.01%
2022/03/11	1	42.05	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	4	42.50	42.45	-4	8,067	-0.05%
2022/03/09	1	41.95	1	41.75	41.85	0	8,128	0.00%
2022/03/08	1	41.35	1	41.10	41.95	0	8,125	0.00%
2022/03/07	1	42.35	0	0.00	41.95	1	8,102	0.01%
2022/03/03	3	44.15	0	0.00	44.10	3	8,221	0.04%
2022/03/01	0	0.00	10	43.78	43.85	-10	8,275	-0.12%
2022/02/25	2	43.60	2	43.70	43.50	0	8,379	0.00%
2022/02/22	1	43.50	0	0.00	43.10	1	8,781	0.01%
2022/02/21	3	44.00	0	0.00	44.05	3	8,895	0.03%
2022/02/18	0	0.00	3	44.20	44.15	-3	9,131	-0.03%
2022/02/17	0	0.00	2	44.38	44.10	-2	9,325	-0.02%
2022/02/16	2	43.93	3	44.20	43.80	-1	9,300	-0.01%
2022/02/15	5	43.02	0	0.00	43.55	5	9,336	0.05%
2022/02/14	4	43.41	0	0.00	43.30	4	9,283	0.04%
2022/02/10	0	0.00	1	44.50	44.55	-1	9,345	-0.01%
2022/02/09	2	44.10	0	0.00	44.15	2	9,452	0.02%
2022/02/08	5	43.85	3	43.80	43.90	2	9,519	0.02%
2022/02/07	2	44.08	0	0.00	44.05	2	9,492	0.02%
2022/01/26	4	44.84	0	0.00	44.80	4	9,626	0.04%
2022/01/25	0	0.00	1	45.40	45.30	-1	9,594	-0.01%
2022/01/24	6	45.58	1	46.00	45.85	5	9,536	0.05%
2022/01/21	3	46.07	2.8	46.00	46.10	0.2	9,462	0.00%
2022/01/20	1	47.25	2.2	46.94	46.70	-1.2	9,371	-0.01%
2022/01/19	4	47.18	23	47.30	47.20	-19	9,285	-0.20%
2022/01/18	4	47.11	8.5	47.14	47.05	-4.5	9,156	-0.05%
2022/01/17	9.5	46.20	16	46.21	46.90	-6.5	8,785	-0.07%
2022/01/14	22	45.59	25	44.98	44.40	-3	8,478	-0.04%
2022/01/13	10	45.31	7	45.16	45.45	3	8,344	0.04%
2022/01/12	11	44.02	4	44.55	44.05	7	8,048	0.09%
2022/01/11	1	44.35	5	44.70	44.45	-4	8,062	-0.05%
2022/01/10	18	44.47	0	0.00	44.30	18	8,080	0.22%
2022/01/07	0	0.00	8	45.05	44.65	-8	8,121	-0.10%
2022/01/06	1	44.45	1	44.25	44.25	0	7,967	0.00%
2022/01/04	2	44.70	0	0.00	44.50	2	8,123	0.02%
2022/01/03	2	44.80	5	44.94	44.55	-3	8,241	-0.04%
2021/12/30	1	44.85	1	44.85	44.80	0	8,248	0.00%
2021/12/29	1	44.60	3.3	44.52	44.55	-2.3	8,294	-0.03%
2021/12/28	5	44.70	0	0.00	44.60	5	8,383	0.06%
2021/12/27	1	44.10	3	44.02	44.10	-2	8,461	-0.02%
2021/12/24	1	43.80	3	43.82	43.80	-2	8,583	-0.02%
2021/12/23	7	43.63	1	43.50	43.55	6	8,691	0.07%
2021/12/22	3	43.18	0	0.00	43.20	3	8,729	0.03%
2021/12/20	1	43.35	4	43.43	43.20	-3	8,778	-0.03%
2021/12/17	0	0.00	1	44.00	43.40	-1	8,825	-0.01%
2021/12/16	1	43.95	3	44.05	44.20	-2	8,878	-0.02%
2021/12/14	1	43.75	5	44.01	43.70	-4	8,976	-0.04%
2021/12/13	4	44.63	2	44.55	44.40	2	8,972	0.02%
2021/12/10	2	44.18	0	0.00	44.30	2	9,003	0.02%
2021/12/09	0	0.00	3	45.15	44.40	-3	8,952	-0.03%
2021/12/08	1	45.05	3	45.43	45.05	-2	8,880	-0.02%
2021/12/07	2	45.30	5	45.31	45.45	-3	8,841	-0.03%
2021/12/06	5	44.71	1	44.90	44.95	4	8,837	0.05%
2021/12/03	1	44.50	1	44.15	44.40	0	8,939	0.00%
2021/12/02	1	43.95	11	43.71	43.70	-10	8,947	-0.11%
2021/12/01	1	43.95	1	43.70	43.95	0	9,079	0.00%
2021/11/30	0	0.00	5	43.87	43.60	-5	9,205	-0.05%
2021/11/29	0	0.00	2	42.53	42.50	-2	9,143	-0.02%
2021/11/26	0	0.00	1	42.90	42.05	-1	9,212	-0.01%
2021/11/25	2	43.05	6	43.00	42.95	-4	9,266	-0.04%
2021/11/24	1.1	42.62	0	0.00	42.70	1.1	9,364	0.01%
2021/11/23	3	43.08	3	43.03	43.50	0	9,533	0.00%
2021/11/22	1	44.05	1	43.85	43.35	0	9,606	0.00%
2021/11/19	3	44.25	11.5	44.19	43.90	-8.5	9,575	-0.09%
2021/11/18	5	43.67	5	43.63	43.45	0	9,504	0.00%
2021/11/17	3	43.60	7	43.52	43.70	-4	9,519	-0.04%
2021/11/16	1	42.80	2	42.73	42.70	-1	9,470	-0.01%
2021/11/15	2	42.15	5	42.20	42.15	-3	9,658	-0.03%
2021/11/12	2.4	42.16	0	0.00	42.10	2.4	9,883	0.02%
2021/11/11	1	41.65	1	41.75	41.55	0	9,948	0.00%
2021/11/09	2	41.88	0	0.00	41.85	2	10,240	0.02%
2021/11/08	12	42.11	10	41.95	41.95	2	10,328	0.02%
2021/11/05	3	41.10	10	41.64	41.70	-7	10,385	-0.07%
2021/11/04	0	0.00	5	40.88	40.80	-5	10,453	-0.05%
2021/11/03	9	41.29	5	40.58	40.40	4	10,693	0.04%
2021/11/01	0	0.00	3	39.95	40.10	-3	11,539	-0.03%
2021/10/29	4	40.03	4	40.11	39.75	0	11,778	0.00%
2021/10/28	1	40.40	1	40.20	40.40	0	12,145	0.00%
2021/10/27	15.1	39.76	5	39.83	39.85	10.1	12,199	0.08%
2021/10/26	0	0.00	1	39.45	39.55	-1	12,337	-0.01%
2021/10/25	2	39.13	0	0.00	39.15	2	12,350	0.02%
2021/10/22	5	39.25	1	39.05	39.05	4	12,519	0.03%
2021/10/21	1	39.25	2	39.03	38.55	-1	12,623	-0.01%
2021/10/20	1	39.05	0	0.00	38.90	1	12,654	0.01%
2021/10/19	12	39.00	0	0.00	39.05	12	13,078	0.09%
2021/10/18	1.1	38.26	0	0.00	38.35	1.1	13,627	0.01%
2021/10/15	1	38.00	3	38.00	38.10	-2	13,738	-0.01%
2021/10/14	3	36.95	0	0.00	37.00	3	13,781	0.02%
2021/10/13	0.1	37.45	0	0.00	36.80	0.1	13,838	0.00%
2021/10/12	2	37.85	0	0.00	37.80	2	13,899	0.01%
2021/10/08	3	39.30	0	0.00	38.70	3	13,892	0.02%
2021/10/07	0	0.00	3	40.13	40.10	-3	14,076	-0.02%
2021/10/06	6	39.35	2	40.00	39.40	4	14,217	0.03%
2021/10/05	0	0.00	1	37.70	39.25	-1	14,173	-0.01%
2021/10/01	3.1	39.87	0.2	40.25	39.65	2.8	14,055	0.02%
2021/09/30	5	40.40	0.2	40.85	40.95	4.8	14,001	0.03%
2021/09/29	3	40.85	0	0.00	40.80	3	13,955	0.02%
2021/09/28	1	41.60	0	0.00	41.70	1	13,913	0.01%
2021/09/27	2	42.05	0	0.00	42.00	2	13,964	0.01%
2021/09/24	0	0.00	1	42.55	42.55	-1	14,118	-0.01%
2021/09/23	1	42.65	0	0.00	42.50	1	14,522	0.01%
2021/09/22	2.1	42.22	3	42.37	42.00	-0.9	14,621	-0.01%
2021/09/15	3	43.47	1	43.35	43.30	2	14,604	0.01%
2021/09/14	10	43.80	10	43.80	43.80	0	14,696	0.00%
2021/09/13	1.1	44.19	1	45.04	44.20	0.1	14,719	0.00%
2021/09/10	1	44.05	1	44.55	44.85	0	14,779	0.00%
2021/09/09	2.5	43.60	2	43.73	43.80	0.5	14,891	0.00%
2021/09/08	3	44.30	27.3	44.08	43.65	-24.3	14,809	-0.16%
2021/09/07	5	45.34	0	0.00	45.35	5	14,746	0.03%
2021/09/06	5	46.30	2	46.25	45.75	3	14,931	0.02%
2021/09/03	18	46.19	23	46.01	46.40	-5	14,894	-0.03%
2021/09/02	0	0.00	2	45.75	45.00	-2	14,901	-0.01%
2021/09/01	4	45.94	6	45.79	46.40	-2	15,023	-0.01%
2021/08/31	0	0.00	3	45.07	45.60	-3	15,439	-0.02%
2021/08/30	9	45.72	6	45.97	45.75	3	16,206	0.02%
2021/08/27	11	45.65	20	45.97	45.65	-9	16,528	-0.05%
2021/08/26	5	44.89	10	44.80	45.15	-5	16,705	-0.03%
2021/08/25	2	43.85	3	43.82	44.10	-1	16,597	-0.01%
2021/08/24	6	42.77	7	43.09	43.55	-1	16,622	-0.01%
2021/08/23	2	42.55	4	42.61	42.70	-2	16,568	-0.01%
2021/08/20	2	40.83	2	41.58	41.50	0	16,508	0.00%
2021/08/19	26.1	41.02	6	41.25	40.70	20.1	16,358	0.12%
2021/08/18	2	43.85	6	44.12	45.00	-4	16,058	-0.02%
2021/08/17	19	44.54	19	44.12	43.20	0	15,951	0.00%
2021/08/16	0	44.75	3	44.60	44.70	-3	15,867	-0.02%
2021/08/13	20.1	45.63	15	45.80	45.00	5.1	15,826	0.03%
2021/08/12	1	47.75	1	47.80	47.80	0	15,645	0.00%
2021/08/11	2	47.88	22	47.79	48.00	-20	15,673	-0.13%
2021/08/10	11	48.05	26	48.14	47.85	-15	15,655	-0.10%
2021/08/09	12	49.42	15	49.27	48.55	-3	15,611	-0.02%
2021/08/06	36.2	50.28	27	50.38	50.30	9.2	15,392	0.06%
2021/08/05	20	49.30	14	48.96	49.90	6	14,917	0.04%
2021/08/04	13	48.09	16	48.40	48.20	-3	14,926	-0.02%
2021/08/03	34	48.25	18	48.11	48.00	16	14,942	0.11%
2021/08/02	5	47.20	1.5	47.03	46.95	3.5	14,837	0.02%
2021/07/30	12	46.92	17.3	46.97	46.40	-5.3	14,908	-0.04%
2021/07/28	3	45.45	1.5	45.43	45.50	1.5	15,218	0.01%
2021/07/27	3	47.27	14	47.23	46.85	-11	15,622	-0.07%
2021/07/23	39.9	47.32	8	47.22	46.75	31.9	16,097	0.20%
2021/07/22	24	47.16	10	47.25	47.95	14	16,173	0.09%
2021/07/21	1	45.35	0	0.00	45.30	1	15,801	0.01%
2021/07/20	11	44.91	5	45.20	45.00	6	16,259	0.04%
2021/07/19	14	45.52	0	0.00	45.50	14	16,640	0.08%
2021/07/16	2	45.13	17	45.29	45.40	-15	16,877	-0.09%
2021/07/15	1	44.65	7	44.90	44.90	-6	16,870	-0.04%
2021/07/14	18	45.43	4	44.85	44.65	14	16,873	0.08%
2021/07/13	1	44.90	5	44.46	43.80	-4	16,669	-0.02%
2021/07/12	2	44.13	4	44.15	44.40	-2	16,762	-0.01%
2021/07/09	1	43.55	1	43.75	43.60	0	17,134	0.00%
2021/07/08	1	44.30	2	43.88	43.70	-1	17,389	-0.01%
2021/07/07	2	44.00	6	44.01	44.00	-4	17,613	-0.02%
2021/07/06	4	44.45	11	44.47	44.40	-7	17,740	-0.04%
2021/07/05	7	44.41	6	44.29	44.35	1	18,039	0.01%
2021/07/02	4	43.45	0	0.00	43.60	4	18,269	0.02%
2021/07/01	4.5	44.01	4	44.11	43.85	0.5	18,418	0.00%
2021/06/30	8.5	44.60	73	44.51	44.90	-64.5	18,515	-0.35%
2021/06/29	9	42.81	10	43.21	42.70	-1	18,224	-0.01%
2021/06/28	2	42.18	0	0.00	42.25	2	18,307	0.01%
2021/06/25	12	42.30	0	0.00	42.15	12	18,503	0.06%
2021/06/24	12	42.53	5	42.80	42.40	7	18,544	0.04%
2021/06/23	8	42.58	7	42.41	42.90	1	18,583	0.01%
2021/06/22	0	0.00	10	41.69	41.50	-10	18,627	-0.05%
2021/06/21	3.2	41.64	0	0.00	41.50	3.2	18,935	0.02%
2021/06/18	1.2	42.73	2	42.80	42.25	-0.8	19,272	0.00%
2021/06/17	1	43.15	3	42.63	43.15	-2	19,283	-0.01%
2021/06/16	5	42.23	0	0.00	42.10	5	19,353	0.03%
2021/06/15	10	42.51	5	42.16	42.25	5	19,551	0.03%
2021/06/11	1.1	42.22	2	42.75	42.90	-0.9	19,508	0.00%
2021/06/09	12	42.12	20	41.79	41.75	-8	19,931	-0.04%
2021/06/08	42	41.48	33	41.60	42.15	9	19,895	0.05%
2021/06/07	42.1	41.43	52	41.97	42.50	-9.9	19,582	-0.05%
2021/06/04	9	41.69	5	41.60	41.70	4	18,871	0.02%
2021/06/03	10	41.81	7	42.05	42.20	3	18,658	0.02%
2021/06/02	1	43.30	0	0.00	43.20	1	18,344	0.01%
2021/05/31	2	42.90	7	43.09	43.20	-5	18,448	-0.03%
2021/05/28	6	42.74	4	42.78	42.75	2	18,646	0.01%
2021/05/27	1	42.10	6	41.99	41.80	-5	18,853	-0.03%
2021/05/26	9	42.06	7	42.49	42.00	2	19,296	0.01%
2021/05/25	1	42.05	1	42.35	42.05	0	19,952	0.00%
2021/05/24	1	39.90	4	39.88	40.65	-3	20,057	-0.01%
2021/05/21	5	40.45	0	0.00	40.40	5	20,314	0.02%
2021/05/20	2	40.35	0	0.00	40.20	2	20,574	0.01%
2021/05/19	24	41.18	60	40.94	41.30	-36	20,746	-0.17%
2021/05/18	17	41.51	1	41.45	42.15	16	20,833	0.08%
2021/05/17	1.1	39.07	7	39.62	39.45	-5.9	21,273	-0.03%
2021/05/14	2	42.68	3	42.47	42.25	-1	21,595	0.00%
2021/05/13	47.1	42.30	7	41.85	42.05	40.1	21,551	0.19%
2021/05/12	4	43.09	40	42.68	42.95	-36	21,471	-0.17%
2021/05/11	2	46.40	9	45.70	45.80	-7	21,214	-0.03%
2021/05/10	15	48.65	10	47.76	47.50	5	21,168	0.02%
2021/05/07	4	46.84	2	47.43	47.45	2	21,180	0.01%
2021/05/06	1	47.25	7	46.63	45.90	-6	21,406	-0.03%
2021/05/05	8	47.97	3	48.40	46.50	5	21,485	0.02%
2021/05/04	74	47.90	58	46.86	48.15	16	21,815	0.07%
2021/05/03	3	49.52	7	49.59	49.00	-4	22,292	-0.02%
2021/04/29	16	49.83	38.1	50.27	49.50	-22.1	23,405	-0.09%
2021/04/28	29	49.89	30	49.50	49.10	-1	24,532	0.00%
2021/04/27	6.1	48.06	77	47.67	48.20	-70.9	25,227	-0.28%
2021/04/26	53	47.68	45	47.79	48.30	8	26,626	0.03%
2021/04/23	13	45.03	38	44.82	45.35	-25	26,528	-0.09%
2021/04/22	5	44.48	2	44.70	43.30	3	26,358	0.01%
2021/04/21	6	44.10	0	0.00	44.25	6	26,227	0.02%
2021/04/20	4	43.99	14	44.19	43.90	-10	26,415	-0.04%
2021/04/19	4	43.71	0	0.00	43.65	4	26,773	0.01%
2021/04/16	13	44.11	2	44.50	44.15	11	26,857	0.04%
2021/04/15	7	43.58	17	43.11	44.20	-10	26,749	-0.04%
2021/04/14	18	41.82	12	42.05	42.20	6	26,563	0.02%
2021/04/13	26	42.76	26	42.96	42.15	0	26,563	0.00%
2021/04/12	15	43.50	21	43.42	43.30	-6	26,408	-0.02%
2021/04/09	8	44.44	10	44.24	44.05	-2	26,281	-0.01%
2021/04/08	16	42.89	22	42.98	43.45	-6	25,988	-0.02%
2021/04/07	33	42.17	13	42.37	42.65	20	25,720	0.08%
2021/04/06	7	42.39	20	42.49	42.10	-13	25,599	-0.05%
2021/04/01	4	41.60	8	41.75	41.80	-4	25,473	-0.02%
2021/03/31	15	41.72	7	41.58	41.20	8	25,433	0.03%
2021/03/30	2	41.38	17	41.38	41.55	-15	25,216	-0.06%
2021/03/29	2	41.25	6	41.03	41.05	-4	25,118	-0.02%
2021/03/25	2.1	40.74	0	0.00	40.65	2.1	25,178	0.01%
2021/03/24	13	41.23	27	41.41	40.95	-14	25,342	-0.06%
2021/03/23	32	41.37	41	41.12	41.75	-9	25,030	-0.04%
2021/03/22	45	40.13	36	40.47	40.70	9	24,663	0.04%
2021/03/19	17	40.66	2	40.65	40.75	15	24,615	0.06%
2021/03/18	56	41.15	62	41.18	41.25	-6	24,511	-0.02%
2021/03/17	17	40.92	32.2	40.98	40.80	-15.2	24,440	-0.06%
2021/03/16	32	40.87	38	40.89	40.85	-6	24,448	-0.02%
2021/03/15	20	40.62	75	40.75	40.45	-55	24,404	-0.23%
2021/03/12	18	40.07	7	40.26	39.90	11	24,207	0.05%
2021/03/11	15	39.67	46	39.99	40.05	-31	24,412	-0.13%
2021/03/10	25	39.31	19	39.54	39.55	6	24,513	0.02%
2021/03/09	1	38.70	4	38.68	39.20	-3	24,606	-0.01%
2021/03/08	16	38.73	5	38.95	38.30	11	24,552	0.04%
2021/03/05	10	37.80	11	38.30	38.35	-1	24,623	0.00%
2021/03/04	5	38.70	5	38.62	38.60	0	24,985	0.00%
2021/03/03	16	39.01	16	39.25	39.25	0	25,092	0.00%
2021/03/02	44	39.98	24.4	40.54	39.80	19.7	24,993	0.08%
2021/02/26	35	39.84	13	39.84	39.80	22	24,837	0.09%
2021/02/25	51.1	40.05	81	40.22	40.90	-29.9	24,744	-0.12%
2021/02/24	15	39.15	32	39.24	39.00	-17	24,510	-0.07%
2021/02/23	47	39.14	11	39.22	39.25	36	24,294	0.15%
2021/02/22	200	40.17	154	40.10	40.10	46	24,004	0.19%	大買/大賣/
2021/02/19	17	39.98	10	40.12	40.35	7	23,748	0.03%
2021/02/18	17.5	40.19	0.1	40.30	40.20	17.4	23,590	0.07%
2021/02/17	43	40.16	7.2	40.17	40.00	35.8	23,461	0.15%
2021/02/05	24	38.26	125	38.12	38.50	-101	22,871	-0.44%	大賣/鉅額交易
2021/02/04	0	0.00	10	36.80	36.75	-10	22,454	-0.04%
2021/02/03	3	37.20	0	0.00	37.10	3	22,491	0.01%
2021/02/02	13	37.77	10	37.71	37.80	3	22,519	0.01%
2021/02/01	3	36.40	57	36.77	37.15	-54	22,540	-0.24%
2021/01/29	22	37.57	4	37.44	37.00	18	22,711	0.08%
2021/01/28	23	38.03	58.1	38.11	38.40	-35.1	22,829	-0.15%
2021/01/27	18	38.89	0	0.00	39.10	18	22,665	0.08%
2021/01/26	91	39.97	19	40.33	39.15	72	22,378	0.32%
2021/01/25	79.1	41.54	14	40.36	40.75	65.1	21,777	0.30%
2021/01/22	101	40.33	51	40.46	41.20	50	20,793	0.24%	大買/
2021/01/21	301	40.15	396.2	39.38	39.00	-95.2	19,476	-0.49%	大買/大賣/
2021/01/20	306.2	38.58	357	38.54	39.00	-50.8	17,878	-0.28%	大買/大賣/
2021/01/19	193	38.65	293	38.74	38.30	-100	16,726	-0.60%	大買/大賣/
2021/01/18	200	36.81	167	36.69	37.00	33	15,165	0.22%	大買/大賣/
2021/01/15	71	36.42	40	36.40	36.20	31	14,684	0.21%
2021/01/14	0	0.00	46	36.58	36.40	-46	14,456	-0.32%
2021/01/13	50	36.08	55	36.25	36.40	-5	14,276	-0.04%
2021/01/12	45	36.25	12	36.07	35.75	33	14,089	0.23%
2021/01/11	27	35.61	2	35.90	35.95	25	13,640	0.18%
2021/01/08	3	35.40	3	35.37	35.50	0	13,447	0.00%
2021/01/07	53	35.48	44	35.28	35.15	9	13,289	0.07%
2021/01/06	16	34.96	37	35.32	34.70	-21	13,069	-0.16%
2021/01/05	23	35.00	10	35.07	35.10	13	12,805	0.10%
2021/01/04	2	34.88	127	34.91	34.95	-125	12,759	-0.98%	大賣/鉅額交易
2020/12/31	53	34.70	1	34.75	34.75	52	12,874	0.40%
2020/12/30	2	34.63	0	0.00	34.60	2	12,910	0.02%
2020/12/29	3	34.52	6	34.48	34.45	-3	12,952	-0.02%
2020/12/28	19	35.02	1	35.00	35.00	18	12,848	0.14%
2020/12/25	104	34.60	14	34.61	34.60	90	12,663	0.71%	大買/
2020/12/24	2	34.03	10	34.05	33.70	-8	12,555	-0.06%
2020/12/23	7	33.69	0	0.00	33.55	7	12,588	0.06%
2020/12/22	0	0.00	0	34.55	33.65	0	12,649	0.00%
2020/12/21	2	33.80	8	33.88	34.20	-6	12,726	-0.05%
2020/12/18	14	34.04	3	34.00	34.00	11	12,805	0.09%
2020/12/17	0	0.00	11	34.71	34.75	-11	12,668	-0.09%
2020/12/16	14	34.99	0	0.00	35.05	14	12,833	0.11%
2020/12/15	1	34.70	1	34.80	34.70	0	12,832	0.00%
2020/12/14	0	0.00	1	35.40	35.45	-1	12,820	-0.01%
2020/12/11	0	0.00	6	35.18	35.35	-6	12,896	-0.05%
2020/12/10	22	35.92	32	36.16	35.80	-10	12,876	-0.08%
2020/12/09	17	36.16	19	36.16	36.15	-2	12,761	-0.02%
2020/12/08	28	35.83	32	35.82	35.95	-4	12,630	-0.03%
2020/12/07	93	35.69	104	35.92	35.95	-11	12,526	-0.09%	大賣/
2020/12/04	45	35.59	29	35.51	35.60	16	12,223	0.13%
2020/12/03	11	35.22	7	35.21	34.90	4	12,006	0.03%
2020/12/02	5	35.65	4	35.41	35.45	1	11,920	0.01%
2020/12/01	23	35.40	0	0.00	35.55	23	11,908	0.19%
2020/11/30	25	35.37	140	35.40	35.40	-115	11,948	-0.96%	大賣/鉅額交易
2020/11/27	16	34.82	24	34.78	34.90	-8	11,625	-0.07%
2020/11/26	17	34.11	18	34.16	34.20	-1	11,479	-0.01%
2020/11/25	43	33.74	35	33.64	33.70	8	11,463	0.07%
2020/11/24	25	34.00	51	33.83	33.90	-26	11,362	-0.23%
2020/11/23	14	33.71	31	33.46	33.90	-17	11,211	-0.15%
2020/11/20	0	0.00	2	32.30	32.50	-2	10,919	-0.02%
2020/11/19	6	32.43	3	32.55	32.35	3	11,033	0.03%
2020/11/18	4	32.48	3	32.40	32.50	1	11,313	0.01%
2020/11/17	14	32.60	6	32.73	32.55	8	11,495	0.07%
2020/11/16	11	32.50	12	32.47	32.50	-1	11,895	-0.01%
2020/11/13	2	32.10	3	32.15	32.15	-1	12,379	-0.01%
2020/11/12	8	32.41	2	32.40	32.15	6	12,988	0.05%
2020/11/11	19	32.33	8.4	32.40	32.35	10.6	13,149	0.08%
2020/11/10	7	31.86	7	32.09	32.15	0	13,325	0.00%
2020/11/09	11	31.92	12	32.06	31.95	-1	13,382	-0.01%
2020/11/06	22	32.17	28	31.88	31.85	-6	13,464	-0.04%
2020/11/05	22	31.71	38	31.76	31.90	-16	13,345	-0.12%
2020/11/04	10	31.14	32	31.06	31.05	-22	13,603	-0.16%
2020/11/03	8	30.15	0	0.00	30.25	8	13,668	0.06%
2020/11/02	1	29.90	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1	30.10	0	0.00	29.95	1	14,481	0.01%
2020/10/29	10	30.18	8	30.06	30.25	2	14,728	0.01%
2020/10/28	2	30.35	3	30.40	30.40	-1	14,909	-0.01%
2020/10/27	2	30.33	20	30.40	30.35	-18	14,987	-0.12%
2020/10/26	5	30.70	0	0.00	30.70	5	15,067	0.03%
2020/10/23	7	31.11	4	31.03	31.10	3	15,148	0.02%
2020/10/22	0	0.00	6	30.97	31.15	-6	15,527	-0.04%
2020/10/21	0	0.00	13	30.93	30.90	-13	15,985	-0.08%
2020/10/20	8	31.12	9	31.04	30.95	-1	17,034	-0.01%
2020/10/19	5	30.50	13	30.48	30.50	-8	17,355	-0.05%
2020/10/16	1	30.60	1	30.65	30.30	0	17,469	0.00%
2020/10/14	1	30.50	4	30.45	30.45	-3	18,082	-0.02%
2020/10/13	0	0.00	8	30.21	30.25	-8	18,542	-0.04%
2020/10/12	1	30.60	11	30.65	30.75	-10	18,762	-0.05%
2020/10/08	13	30.48	18	30.43	30.75	-5	19,022	-0.03%
2020/10/07	3	30.10	4	30.28	30.10	-1	19,347	-0.01%
2020/10/06	10	30.53	0	0.00	30.45	10	19,785	0.05%
2020/10/05	0	0.00	5	30.57	30.60	-5	20,402	-0.02%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/28	6	30.73	0	0.00	30.65	6	22,459	0.03%
2020/09/25	4	30.00	5	30.11	30.50	-1	22,848	0.00%
2020/09/24	7	29.97	101	29.90	29.90	-94	23,350	-0.40%	大賣/
2020/09/23	6	29.88	0	0.00	29.75	6	23,442	0.03%
2020/09/22	21	30.16	3	30.28	30.15	18	23,641	0.08%
2020/09/21	2	30.65	0	0.00	30.50	2	23,774	0.01%
2020/09/18	0	0.00	5	31.00	31.30	-5	23,915	-0.02%
2020/09/17	0	0.00	1	31.30	30.95	-1	24,212	0.00%
2020/09/16	35	31.65	0	0.00	31.35	35	24,334	0.14%
2020/09/15	17	31.46	3	31.48	31.55	14	24,501	0.06%
2020/09/14	29	30.80	0	0.00	31.00	29	24,573	0.12%
2020/09/11	6	30.52	8	30.55	30.55	-2	24,651	-0.01%
2020/09/10	10	30.88	10	30.80	30.80	0	24,819	0.00%
2020/09/09	10	30.80	5	30.99	31.20	5	24,847	0.02%
2020/09/08	23	31.48	3	31.32	31.25	20	24,910	0.08%
2020/09/07	5	31.19	15	31.21	31.40	-10	25,052	-0.04%
2020/09/04	5	30.66	11	30.61	31.15	-6	25,386	-0.02%
2020/09/03	23	31.07	22	31.33	30.95	1	25,410	0.00%
2020/09/02	17	31.01	10	31.35	31.00	7	25,443	0.03%
2020/09/01	30	31.09	10	31.20	31.05	20	25,904	0.08%
2020/08/31	9	31.37	21	31.67	31.20	-12	26,062	-0.05%
2020/08/28	2	31.30	33	31.17	31.50	-31	26,190	-0.12%
2020/08/27	63	31.53	6	31.53	31.45	57	26,469	0.22%
2020/08/26	6	31.11	7	31.34	31.20	-1	26,542	0.00%
2020/08/25	10	31.35	11	31.28	31.40	-1	26,703	0.00%
2020/08/24	27	30.98	14	31.06	31.20	13	26,925	0.05%
2020/08/21	32	31.97	5	32.00	31.75	27	26,990	0.10%
2020/08/20	18	32.02	185	31.58	31.45	-167	27,007	-0.62%	大賣/鉅額交易
2020/08/19	67	33.56	18	33.97	32.95	49	26,698	0.18%
2020/08/18	179	34.46	42	34.53	34.45	137	26,324	0.52%	大買/鉅額交易
2020/08/17	49	36.15	16	36.15	36.10	33	25,978	0.13%
2020/08/14	41	35.79	39	35.90	35.80	2	26,415	0.01%
2020/08/13	8	35.47	7	35.59	35.50	1	26,689	0.00%
2020/08/12	6	35.71	7	35.69	35.80	-1	27,090	0.00%
2020/08/11	16	35.65	2	35.73	35.65	14	27,517	0.05%
2020/08/10	22	35.80	85	35.74	35.60	-63	27,336	-0.23%
2020/08/07	55	34.59	8	34.63	34.45	47	26,705	0.18%
2020/08/06	15	35.20	5	35.85	35.05	10	26,470	0.04%
2020/08/05	9	35.92	73	35.82	35.70	-64	26,228	-0.24%
2020/08/04	31	35.39	1	35.30	35.30	30	25,837	0.12%
2020/08/03	35	35.44	27	35.57	35.45	8	25,591	0.03%
2020/07/31	37	35.51	3	35.48	35.50	34	25,546	0.13%
2020/07/30	5	35.05	5	35.06	35.40	0	25,524	0.00%
2020/07/29	4	35.03	0	0.00	34.85	4	25,463	0.02%
2020/07/28	35	35.60	2	36.30	34.80	33	25,424	0.13%
2020/07/27	17	36.05	22.9	36.06	35.50	-5.9	25,129	-0.02%
2020/07/24	66	36.94	46	36.97	36.75	20	24,616	0.08%
2020/07/23	35	36.11	19	36.10	36.45	16	23,603	0.07%
2020/07/22	6	35.40	18	35.48	35.40	-12	23,364	-0.05%
2020/07/21	22	35.51	5	35.26	35.45	17	23,312	0.07%
2020/07/20	33	35.29	7	35.36	35.20	26	23,054	0.11%
2020/07/17	11	34.81	38	34.96	34.85	-27	22,764	-0.12%
2020/07/16	16	34.32	11	34.78	34.35	5	22,537	0.02%
2020/07/15	34	34.56	19	34.23	34.10	15	22,390	0.07%
2020/07/14	28	35.05	44	35.09	34.75	-16	22,462	-0.07%
2020/07/13	28	35.99	18	36.18	36.20	10	22,342	0.04%
2020/07/10	39	38.85	11	38.74	38.55	28	21,933	0.13%
2020/07/09	8	39.58	72	39.51	39.55	-64	21,360	-0.30%
2020/07/08	48	38.71	13	38.73	38.95	35	20,751	0.17%
2020/07/07	8	37.63	36	37.61	37.80	-28	20,191	-0.14%
2020/07/06	29	36.49	35	36.68	37.10	-6	19,615	-0.03%
2020/07/03	42	36.11	28	36.22	36.20	14	19,391	0.07%
2020/07/02	1	35.40	7	34.77	35.40	-6	18,865	-0.03%
2020/07/01	38	35.04	43	34.89	34.95	-5	18,685	-0.03%
2020/06/30	6	33.73	17	34.00	34.35	-11	18,284	-0.06%
2020/06/29	18	33.49	3	33.45	33.40	15	18,042	0.08%
2020/06/24	4	33.78	21	33.60	33.60	-17	17,739	-0.10%
2020/06/23	3	33.10	18	33.25	33.05	-15	17,578	-0.09%
2020/06/22	61	33.42	6	33.50	33.00	55	17,549	0.31%
2020/06/19	0	0.00	2	33.20	33.20	-2	17,450	-0.01%
2020/06/18	12	32.76	10	32.82	32.75	2	17,281	0.01%
2020/06/17	2	32.85	18	32.66	32.75	-16	17,190	-0.09%
2020/06/16	20	32.15	26	32.38	32.45	-6	17,090	-0.04%
2020/06/15	3	31.90	1	31.75	31.70	2	17,141	0.01%
2020/06/12	29	31.37	9	31.59	32.00	20	17,190	0.12%
2020/06/11	30	32.24	9	32.25	31.80	21	17,165	0.12%
2020/06/10	14	32.69	12	32.66	32.90	2	16,898	0.01%
2020/06/09	7	32.65	9	32.73	32.75	-2	16,955	-0.01%
2020/06/08	30	32.96	35	33.05	33.00	-5	16,831	-0.03%
2020/06/05	29	31.98	17	31.79	31.95	12	16,275	0.07%
2020/06/04	3	31.45	11	31.44	31.40	-8	16,016	-0.05%
2020/06/03	13	31.45	10	31.43	31.60	3	15,811	0.02%
2020/06/02	5	31.01	16	30.83	31.10	-11	15,566	-0.07%
2020/06/01	23	30.77	14	30.65	30.95	9	15,282	0.06%
2020/05/29	9	30.19	16	30.11	30.10	-7	14,964	-0.05%
2020/05/28	18	30.74	0	0.00	30.50	18	14,601	0.12%
2020/05/27	9	30.89	12	30.98	30.80	-3	14,289	-0.02%
2020/05/26	9	31.32	4	31.26	31.10	5	14,077	0.04%
2020/05/25	14	31.19	5	31.10	31.10	9	13,902	0.06%
2020/05/22	8	31.79	3	31.73	31.60	5	13,677	0.04%
2020/05/21	46	31.95	28	32.13	32.30	18	13,382	0.13%
2020/05/20	47	30.59	35	30.50	30.30	12	12,664	0.09%
2020/05/19	39	31.10	13	31.74	31.05	26	12,050	0.22%
2020/05/18	26	32.44	0	0.00	32.00	26	11,427	0.23%
2020/05/15	3	35.55	0	0.00	35.55	3	10,824	0.03%
2020/05/14	2	36.40	21	36.41	36.10	-19	10,801	-0.18%
2020/05/13	1	36.20	3	36.35	36.60	-2	10,756	-0.02%
2020/05/12	1	36.50	10	36.67	36.20	-9	10,793	-0.08%
2020/05/11	19	36.74	1	37.20	36.45	18	10,845	0.17%
2020/05/08	9	36.27	1	36.35	36.35	8	10,877	0.07%
2020/05/07	11	36.47	10	36.50	36.35	1	10,842	0.01%
2020/05/06	1	35.90	1	36.45	35.95	0	10,798	0.00%
2020/05/05	5	35.54	13	35.30	35.95	-8	10,911	-0.07%
2020/05/04	5	35.18	5	35.10	35.20	0	10,893	0.00%
2020/04/30	10	36.20	4	36.05	36.00	6	10,868	0.06%
2020/04/29	6	35.88	14	35.79	35.75	-8	10,992	-0.07%
2020/04/28	3	35.80	72	35.91	35.80	-69	11,119	-0.62%
2020/04/27	33	35.87	21	35.86	36.10	12	11,323	0.11%
2020/04/24	6	34.90	5	34.58	35.20	1	11,175	0.01%
2020/04/23	11	34.46	25	34.04	34.30	-14	11,166	-0.13%
2020/04/22	2	33.90	1	33.05	34.35	1	11,144	0.01%
2020/04/21	15	34.11	12	34.80	34.00	3	11,148	0.03%
2020/04/20	6	35.38	15	35.44	35.35	-9	10,982	-0.08%
2020/04/17	28	36.73	13	37.09	35.60	15	10,875	0.14%
2020/04/16	95	36.01	119	36.09	36.35	-24	10,509	-0.23%	大賣/
2020/04/15	3	34.50	16	34.57	34.85	-13	10,192	-0.13%
2020/04/14	14	33.85	5	34.09	34.15	9	10,156	0.09%
2020/04/13	0	0.00	7	33.43	33.50	-7	10,200	-0.07%
2020/04/10	16	33.75	0	0.00	33.50	16	10,410	0.15%
2020/04/09	7	33.50	17	33.91	33.50	-10	10,635	-0.09%
2020/04/08	4	32.63	10	32.52	33.05	-6	10,533	-0.06%
2020/04/07	26	30.86	7	30.65	31.65	19	10,277	0.18%
2020/04/06	0	0.00	2	30.30	30.15	-2	10,176	-0.02%
2020/03/31	0	0.00	5	30.57	30.25	-5	10,087	-0.05%
2020/03/30	12	30.29	0	0.00	30.40	12	9,989	0.12%
2020/03/27	2	31.75	0	0.00	31.00	2	10,056	0.02%
2020/03/26	7	31.81	9	31.62	32.10	-2	9,983	-0.02%
2020/03/25	6	31.23	2	31.55	30.90	4	9,907	0.04%
2020/03/24	15	30.94	15	31.43	30.85	0	9,732	0.00%
2020/03/23	5	30.41	2	30.68	29.60	3	9,692	0.03%
2020/03/20	6	31.33	17	31.46	30.70	-11	9,722	-0.11%
2020/03/19	12	29.58	0	0.00	29.60	12	9,644	0.12%
2020/03/18	4	31.18	4	31.13	30.90	0	9,705	0.00%
2020/03/17	1	31.25	1	30.95	30.00	0	9,597	0.00%
2020/03/16	2	31.15	4	30.96	30.50	-2	9,450	-0.02%
2020/03/13	3	29.45	8	30.26	30.40	-5	9,297	-0.05%
2020/03/12	6	31.48	15	31.67	31.10	-9	9,202	-0.10%
2020/03/11	1	33.50	0	0.00	33.50	1	9,137	0.01%
2020/03/10	0	0.00	1	33.00	33.30	-1	9,178	-0.01%
2020/03/09	17	33.18	2	33.40	32.80	15	9,168	0.16%
2020/03/05	5	34.37	1	34.30	34.25	4	9,111	0.04%
2020/03/04	2	33.40	10	34.02	34.05	-8	9,176	-0.09%
2020/03/03	1	33.25	1	33.50	33.50	0	9,178	0.00%
2020/03/02	32	31.93	32	32.48	32.30	0	9,200	0.00%
2020/02/27	6	33.34	1	33.50	32.75	5	9,201	0.05%
2020/02/26	12	33.90	1	33.85	33.80	11	9,170	0.12%
2020/02/24	0	0.00	1	34.25	35.10	-1	9,156	-0.01%
2020/02/21	10	34.50	10	34.65	34.40	0	9,200	0.00%
2020/02/20	0	0.00	1	34.85	34.85	-1	9,557	-0.01%
2020/02/19	0	0.00	2	34.60	34.70	-2	9,645	-0.02%
2020/02/18	13	34.84	0	0.00	34.70	13	9,675	0.13%
2020/02/17	13	35.37	2	35.18	35.40	11	9,815	0.11%
2020/02/13	1	36.25	1	36.00	36.00	0	10,549	0.00%
2020/02/12	0	0.00	3	35.83	36.00	-3	10,731	-0.03%
2020/02/11	2	34.25	3	35.35	35.60	-1	10,648	-0.01%
2020/02/10	2	33.68	6	34.05	33.95	-4	10,529	-0.04%
2020/02/07	15	33.82	0	0.00	33.80	15	10,608	0.14%
2020/02/06	9	34.52	30	34.00	35.10	-21	10,492	-0.20%
2020/02/05	12	33.23	0	0.00	32.75	12	10,355	0.12%
2020/02/04	13	32.80	2	32.95	32.90	11	10,338	0.11%
2020/02/03	14	30.49	21	31.17	32.30	-7	10,360	-0.07%
2020/01/31	14	32.48	28	32.75	32.65	-14	10,200	-0.14%
2020/01/30	33	33.35	26	33.86	32.85	7	10,424	0.07%
2020/01/20	23	36.34	0	0.00	36.30	23	10,590	0.22%
2020/01/17	8	36.61	0	0.00	36.65	8	10,547	0.08%
2020/01/16	11	37.05	2	37.03	37.10	9	10,590	0.08%
2020/01/15	3	36.93	2	36.88	36.90	1	10,752	0.01%
2020/01/14	10	37.30	0	0.00	37.50	10	10,769	0.09%
2020/01/13	2	37.40	13	37.25	37.40	-11	10,786	-0.10%
2020/01/10	1	36.90	0	0.00	36.80	1	10,976	0.01%
2020/01/09	40	37.03	42	37.02	37.00	-2	11,227	-0.02%
2020/01/08	6	35.99	5	36.20	36.30	1	11,400	0.01%
2020/01/07	7	36.40	0	0.00	36.25	7	11,400	0.06%
2020/01/06	22	36.20	3	36.40	36.05	19	11,460	0.17%
2020/01/03	24	37.45	8	37.83	37.30	16	11,280	0.14%
2020/01/02	6	37.95	0	0.00	38.20	6	11,030	0.05%
2019/12/30	1	37.55	0	0.00	37.95	1	11,234	0.01%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/26	2	37.48	0	0.00	37.45	2	11,462	0.02%
2019/12/23	5	37.58	0	0.00	37.60	5	12,333	0.04%
2019/12/20	1	38.45	1	38.90	38.45	0	12,502	0.00%
2019/12/19	2	38.93	6	38.95	38.95	-4	12,974	-0.03%
2019/12/18	9	38.70	8	38.81	38.85	1	13,586	0.01%
2019/12/17	2	39.08	4	39.03	39.00	-2	13,771	-0.01%
2019/12/16	6	38.55	13	38.47	38.70	-7	13,771	-0.05%
2019/12/13	11	38.61	12	38.50	38.60	-1	13,836	-0.01%
2019/12/12	3	38.10	4	38.20	38.05	-1	13,664	-0.01%
2019/12/11	1	38.15	18	38.31	38.05	-17	13,630	-0.12%
2019/12/10	15	38.15	15	37.79	38.40	0	13,640	0.00%
2019/12/09	5	37.80	5	37.94	37.80	0	13,619	0.00%
2019/12/06	5	37.10	2	37.65	37.20	3	13,560	0.02%
2019/12/05	2	36.65	1	36.75	37.15	1	13,575	0.01%
2019/12/04	4	35.98	1	36.25	36.20	3	13,806	0.02%
2019/12/03	2	35.90	4	36.13	36.05	-2	14,222	-0.01%
2019/12/02	5	36.44	0	0.00	36.25	5	14,240	0.04%
2019/11/29	5	36.65	2	36.88	36.90	3	14,210	0.02%
2019/11/28	2	37.43	0	0.00	37.50	2	14,317	0.01%
2019/11/27	6	37.18	0	0.00	37.00	6	14,441	0.04%
2019/11/26	1	37.30	5	37.40	37.20	-4	14,661	-0.03%
2019/11/25	12	37.70	1	37.70	37.70	11	14,768	0.07%
2019/11/22	2	38.00	0	0.00	37.95	2	14,818	0.01%
2019/11/21	5	37.90	4	38.18	38.25	1	14,922	0.01%
2019/11/20	8	37.74	9	37.87	38.00	-1	15,207	-0.01%
2019/11/19	13	38.40	2	39.05	37.65	11	15,557	0.07%
2019/11/18	2	37.95	0	0.00	38.20	2	15,936	0.01%
2019/11/15	2	37.35	1	37.85	37.35	1	16,062	0.01%
2019/11/14	11	37.69	1	37.50	37.50	10	16,318	0.06%
2019/11/13	12	38.64	4	38.90	38.80	8	16,865	0.05%
2019/11/12	12	38.83	73	38.78	39.50	-61	17,485	-0.35%
2019/11/11	16	37.11	16	38.21	36.85	0	16,978	0.00%
2019/11/08	1	37.40	5	37.46	37.45	-4	16,791	-0.02%
2019/11/07	0	0.00	16	37.13	36.75	-16	16,789	-0.10%
2019/11/06	10	37.39	2	37.43	37.30	8	16,837	0.05%
2019/11/05	3	37.75	10	37.85	37.85	-7	16,930	-0.04%
2019/11/04	31	37.70	5	38.12	37.90	26	17,168	0.15%
2019/11/01	7	37.78	6	37.75	37.80	1	17,280	0.01%
2019/10/31	8	37.88	7	38.09	38.25	1	17,397	0.01%
2019/10/30	7	37.76	4	38.18	38.00	3	17,576	0.02%
2019/10/29	18	38.40	15	38.64	37.90	3	17,646	0.02%
2019/10/28	20	37.58	51	37.17	38.10	-31	17,391	-0.18%
2019/10/25	4	36.33	41	36.42	36.20	-37	17,001	-0.22%
2019/10/24	13	36.63	4	36.75	36.75	9	16,973	0.05%
2019/10/23	29	36.32	2	36.58	36.30	27	17,048	0.16%
2019/10/22	2	35.83	2	35.83	35.70	0	16,958	0.00%
2019/10/21	5	35.61	1	35.70	35.70	4	17,171	0.02%
2019/10/18	21	35.89	1	35.80	35.80	20	17,487	0.11%
2019/10/17	12	36.38	1	36.05	35.70	11	17,711	0.06%
2019/10/16	6	36.27	17	36.48	36.45	-11	17,690	-0.06%
2019/10/15	4	36.14	1	36.30	36.05	3	17,822	0.02%
2019/10/14	13	36.47	5	35.91	36.00	8	17,904	0.04%
2019/10/09	10	34.96	5	34.95	35.00	5	17,923	0.03%
2019/10/08	0	0.00	5	35.79	35.60	-5	18,266	-0.03%
2019/10/07	9	35.98	6	35.81	35.65	3	18,426	0.02%
2019/10/04	1	34.50	9	34.97	34.95	-8	18,279	-0.04%
2019/10/03	48	34.58	32	34.73	34.55	16	18,240	0.09%
2019/10/02	7	34.99	2	35.00	35.20	5	18,176	0.03%
2019/10/01	11	35.00	1	35.40	34.85	10	18,323	0.05%
2019/09/27	2	34.83	2	35.25	34.85	0	18,449	0.00%
2019/09/26	22	36.16	18	35.92	35.00	4	18,336	0.02%
2019/09/25	5	37.39	8	37.30	37.70	-3	17,903	-0.02%
2019/09/24	5	37.80	7	37.42	37.45	-2	18,028	-0.01%
2019/09/23	25	36.41	20	35.92	36.60	5	17,593	0.03%
2019/09/20	8	34.74	13	34.83	35.00	-5	17,135	-0.03%
2019/09/19	5	34.25	0	0.00	34.25	5	17,025	0.03%
2019/09/18	8	33.88	12	33.98	34.05	-4	17,030	-0.02%
2019/09/17	12	33.90	3	33.90	33.65	9	16,922	0.05%
2019/09/16	10	34.43	9	34.58	34.40	1	16,873	0.01%
2019/09/12	6	34.51	6	34.45	34.85	0	16,840	0.00%
2019/09/11	0	0.00	6	34.37	34.10	-6	16,860	-0.04%
2019/09/10	10	34.06	17	34.34	34.00	-7	16,857	-0.04%
2019/09/09	36	34.95	8	34.93	34.70	28	16,808	0.17%
2019/09/06	44	35.16	72	35.07	34.95	-28	16,752	-0.17%
2019/09/05	25	34.89	34	35.57	34.60	-9	16,516	-0.05%
2019/09/04	13	34.34	5	34.53	34.35	8	16,059	0.05%
2019/09/03	4	34.36	0	0.00	34.40	4	15,964	0.03%
2019/09/02	6	34.87	16.4	34.70	34.80	-10.4	15,938	-0.07%
2019/08/30	8	34.18	5	34.70	34.15	3	15,777	0.02%
2019/08/29	12	34.58	34	34.72	34.50	-22	15,681	-0.14%
2019/08/28	23	34.10	10	34.37	34.20	13	15,524	0.08%
2019/08/27	9	33.40	10	33.80	33.40	-1	15,357	-0.01%
2019/08/26	9	33.33	2	33.75	33.40	7	15,292	0.05%
2019/08/23	5	34.43	3	34.87	34.05	2	15,210	0.01%
2019/08/22	12	34.61	18	34.35	34.70	-6	14,918	-0.04%
2019/08/21	42	34.29	26	34.54	33.95	16	14,579	0.11%
2019/08/20	8	33.78	6	33.89	33.45	2	13,834	0.01%
2019/08/19	33	33.74	38	34.36	33.80	-5	13,679	-0.04%
2019/08/16	6	34.24	16	34.34	34.25	-10	13,490	-0.07%
2019/08/15	12	33.12	29	32.56	33.25	-17	12,755	-0.13%
2019/08/14	15	31.55	1	31.25	31.10	14	12,074	0.12%
2019/08/12	5	32.10	5	32.25	32.15	0	12,508	0.00%
2019/08/08	6	31.76	1	32.00	31.70	5	12,573	0.04%
2019/08/07	0	0.00	1	32.00	31.75	-1	12,670	-0.01%
2019/08/06	3	30.58	9	30.44	32.10	-6	12,606	-0.05%
2019/08/05	1	31.60	2	31.25	30.90	-1	12,379	-0.01%
2019/08/02	11	31.70	3	32.05	31.25	8	12,374	0.06%
2019/08/01	28	32.69	30	33.10	32.90	-2	12,266	-0.02%
2019/07/31	5	31.85	11	32.30	32.55	-6	12,048	-0.05%
2019/07/30	2	31.85	1	31.90	32.45	1	12,063	0.01%
2019/07/29	25	32.67	0	0.00	32.00	25	12,036	0.21%
2019/07/26	0	0.00	1	32.55	32.50	-1	11,949	-0.01%
2019/07/25	13	32.68	28	32.45	32.45	-15	11,915	-0.13%
2019/07/24	1	32.40	0	0.00	32.05	1	11,787	0.01%
2019/07/23	21	32.38	0	0.00	32.40	21	11,819	0.18%
2019/07/22	12	31.87	7	31.54	32.30	5	11,553	0.04%
2019/07/19	4	31.11	3	30.95	30.45	1	11,202	0.01%
2019/07/18	31	30.89	22	30.75	30.30	9	10,856	0.08%
2019/07/17	32	32.01	17	32.26	32.55	15	10,849	0.14%
2019/07/16	7	31.44	3	31.35	31.40	4	10,901	0.04%
2019/07/15	2	31.50	2	31.65	31.50	0	10,763	0.00%
2019/07/12	11	30.96	19	30.96	31.10	-8	10,829	-0.07%
2019/07/11	15	29.95	10	29.55	30.00	5	10,898	0.05%
2019/07/10	10	29.50	5	29.65	29.40	5	11,089	0.05%
2019/07/09	5	29.20	1	29.25	29.20	4	11,207	0.04%
2019/07/08	0	0.00	1	29.40	29.25	-1	11,282	-0.01%
2019/07/05	10	29.45	25	29.45	29.30	-15	11,329	-0.13%
2019/07/04	10	28.76	11	28.82	29.00	-1	11,401	-0.01%
2019/07/03	5	28.32	3	28.20	28.00	2	11,179	0.02%
2019/07/02	4	28.83	4	29.08	28.95	0	11,186	0.00%
2019/07/01	0	0.00	46	28.73	29.00	-46	11,252	-0.41%
2019/06/28	11	26.82	1	26.90	26.80	10	11,069	0.09%
2019/06/27	3	26.80	5	26.84	26.80	-2	11,068	-0.02%
2019/06/26	21	26.00	20	26.00	26.15	1	11,062	0.01%
2019/06/25	3	26.85	5	26.92	26.30	-2	10,916	-0.02%
2019/06/24	1	26.50	10	26.38	26.60	-9	10,779	-0.08%
2019/06/21	12	26.28	0	0.00	26.00	12	10,780	0.11%
2019/06/20	2	26.30	1	26.30	26.30	1	10,744	0.01%
2019/06/19	1	26.25	23	26.25	26.25	-22	10,880	-0.20%
2019/06/18	11	25.50	3	25.62	25.70	8	10,811	0.07%
2019/06/17	3	25.22	0	0.00	24.95	3	10,866	0.03%
2019/06/14	0	0.00	1	25.90	25.20	-1	11,105	-0.01%
2019/06/13	23	25.53	2	25.70	25.50	21	11,657	0.18%
2019/06/12	0	0.00	1	26.60	26.30	-1	11,704	-0.01%
2019/06/11	1	26.35	24	26.30	26.30	-23	11,806	-0.19%
2019/06/10	10	26.10	0	0.00	26.15	10	11,865	0.08%
2019/06/06	0.3	26.00	3	26.27	26.00	-2.7	11,945	-0.02%
2019/06/05	2	26.13	5	26.10	25.80	-3	11,945	-0.03%
2019/06/04	24	26.40	1	27.30	26.00	23	11,902	0.19%
2019/06/03	0	0.00	1	26.35	26.90	-1	11,834	-0.01%
2019/05/31	0	0.00	5	26.15	26.30	-5	11,861	-0.04%
2019/05/30	5	25.90	0	0.00	25.70	5	11,933	0.04%
2019/05/29	0	0.00	13	25.03	25.60	-13	12,024	-0.11%
2019/05/28	12	24.60	0	0.00	24.60	12	12,072	0.10%
2019/05/27	0	0.00	20	25.60	25.50	-20	12,110	-0.17%
2019/05/24	51	25.54	10	25.75	25.40	41	12,430	0.33%
2019/05/23	23	25.41	22	25.40	25.40	1	12,931	0.01%
2019/05/22	1	26.80	1	26.80	26.55	0	13,168	0.00%
2019/05/21	34	26.00	30	26.13	26.40	4	13,306	0.03%
2019/05/20	29	26.78	30	26.57	27.00	-1	13,144	-0.01%
2019/05/17	65	27.96	22	28.01	26.65	43	12,865	0.33%
2019/05/16	1	29.55	2	29.70	29.40	-1	12,515	-0.01%
2019/05/15	1	29.80	11	29.56	29.85	-10	12,375	-0.08%
2019/05/14	5	27.95	5	28.35	28.55	0	12,167	0.00%
2019/05/13	4	28.35	0	0.00	28.40	4	12,080	0.03%
2019/05/10	19	29.32	26	29.03	28.80	-7	12,049	-0.06%
2019/05/09	0	0.00	26	29.07	29.00	-26	11,880	-0.22%
2019/05/08	56	29.43	52	29.31	29.45	4	11,866	0.03%
2019/05/07	26	29.31	58	29.43	29.25	-32	11,874	-0.27%
2019/05/06	22	28.80	1	28.70	28.95	21	11,868	0.18%
2019/05/03	0	0.00	10	28.55	28.65	-10	11,814	-0.08%
2019/05/02	4	28.34	0	0.00	28.45	4	12,127	0.03%
2019/04/30	9	28.52	2	28.63	28.60	7	12,469	0.06%
2019/04/29	17	28.77	15	29.00	29.00	2	12,409	0.02%
2019/04/26	25	28.54	26	28.57	28.50	-1	12,299	-0.01%
2019/04/25	27	28.39	28	28.42	28.50	-1	12,298	-0.01%
2019/04/24	24	28.50	26	28.66	28.70	-2	12,336	-0.02%
2019/04/23	41	28.94	21	28.94	28.55	20	12,265	0.16%
2019/04/22	27	29.86	54	29.88	30.10	-27	12,018	-0.22%
2019/04/19	0	0.00	60.3	28.70	28.30	-60.3	11,585	-0.52%
2019/04/18	85	28.72	27	28.55	28.50	58	11,590	0.50%
2019/04/17	27	28.37	21	28.52	28.55	6	11,317	0.05%
2019/04/16	9	29.28	50	29.43	29.10	-41	10,815	-0.38%
2019/04/15	16	28.48	5	28.45	28.55	11	10,448	0.11%
2019/04/12	0	0.00	2	28.40	28.35	-2	10,449	-0.02%
2019/04/11	41	27.98	46	28.05	28.25	-5	10,381	-0.05%
2019/04/10	31	28.27	109	28.44	27.95	-78	10,240	-0.76%	大賣/
2019/04/09	10	27.80	33	27.89	27.75	-23	9,978	-0.23%
2019/04/08	26	27.88	5	27.84	27.75	21	10,087	0.21%
2019/04/03	5	27.47	20	27.58	27.50	-15	9,968	-0.15%
2019/04/02	8	27.30	3	27.20	27.05	5	9,794	0.05%
2019/04/01	2	26.55	86	26.48	26.70	-84	9,599	-0.88%
2019/03/29	76	26.22	7	26.26	26.25	69	9,458	0.73%
2019/03/28	6	25.55	0	0.00	25.50	6	9,434	0.06%
2019/03/26	3	25.72	7	25.91	25.70	-4	9,791	-0.04%
2019/03/25	50	25.60	55	25.41	25.70	-5	9,958	-0.05%
2019/03/22	31	25.55	20	25.65	25.35	11	10,090	0.11%
2019/03/21	0	0.00	12	26.05	26.05	-12	10,567	-0.11%
2019/03/20	43	26.06	61	26.13	26.10	-18	11,000	-0.16%
2019/03/19	34	26.49	18	26.31	26.00	16	11,331	0.14%
2019/03/18	30	26.21	67	26.17	26.70	-37	11,195	-0.33%
2019/03/15	51	24.44	74	24.13	24.55	-23	10,723	-0.21%
2019/03/14	23	24.40	0	0.00	24.40	23	10,862	0.21%
2019/03/13	1	24.85	0	0.00	24.95	1	10,759	0.01%
2019/03/12	31	24.88	6	25.08	24.65	25	10,759	0.23%
2019/03/11	6	24.61	0	0.00	24.50	6	10,705	0.06%
2019/03/08	20	24.60	10	24.75	24.60	10	10,717	0.09%
2019/03/07	5.3	25.27	0	0.00	24.70	5.3	10,739	0.05%
2019/03/06	5	25.45	0	0.00	25.15	5	10,681	0.05%
2019/03/05	1	25.75	0	0.00	25.40	1	10,608	0.01%
2019/03/04	27	25.02	5	25.25	25.85	22	10,499	0.21%
2019/02/27	6	25.31	15	25.33	25.25	-9	10,375	-0.09%
2019/02/26	17	25.84	6	25.95	26.10	11	10,256	0.11%
2019/02/25	12	25.76	56	25.76	25.60	-44	10,126	-0.43%
2019/02/22	17	25.83	27	25.34	25.75	-10	9,796	-0.10%
2019/02/21	74	24.58	69	24.31	24.80	5	9,219	0.05%
2019/02/20	53	23.68	286	23.60	23.70	-233	8,846	-2.63%	大賣/鉅額交易
2019/02/19	118	22.97	0	0.00	23.10	118	8,715	1.35%	大買/鉅額交易
2019/02/15	23	23.02	0	0.00	22.90	23	8,825	0.26%
2019/02/14	0	0.00	7	23.36	23.35	-7	8,823	-0.08%
2019/02/13	7	23.32	0	0.00	23.35	7	8,825	0.08%
2019/02/12	26	23.39	252	23.66	23.40	-226	8,848	-2.55%	大賣/鉅額交易
2019/02/11	85	23.07	0	0.00	22.90	85	8,847	0.96%
2019/01/30	0	0.00	2	23.33	23.30	-2	8,924	-0.02%
2019/01/29	32	23.14	5	23.29	23.30	27	8,889	0.30%
2019/01/28	46	23.53	3	23.70	23.50	43	8,813	0.49%
2019/01/25	29	23.11	5.1	23.30	23.40	23.9	8,727	0.27%
2019/01/24	37	23.59	1	23.55	23.55	36	8,546	0.42%
2019/01/23	94	23.69	72	23.64	23.90	22	8,461	0.26%
2019/01/22	67	22.98	107	23.08	23.05	-40	8,136	-0.49%	大賣/
2019/01/21	52	22.04	35	22.09	22.00	17	7,820	0.22%
2019/01/18	25	22.17	10	22.39	22.10	15	7,824	0.19%
2019/01/16	31	21.87	15	21.94	21.80	16	7,769	0.21%
2019/01/15	5	21.70	0	0.00	21.35	5	7,660	0.07%
2019/01/14	2	21.63	0	0.00	21.40	2	7,619	0.03%
2019/01/11	20	21.65	20	21.65	21.55	0	7,619	0.00%
2019/01/09	0	0.00	128	21.86	21.80	-128	7,527	-1.70%	大賣/鉅額交易
2019/01/08	1	21.80	2	21.90	21.80	-1	7,481	-0.01%
2019/01/07	208	21.64	37	21.80	21.60	171	7,469	2.29%	大買/鉅額交易
2019/01/04	37	21.50	2	21.40	21.35	35	7,406	0.47%
2019/01/03	30	22.82	73	22.92	22.40	-43	7,321	-0.59%
2018/12/28	141	23.07	39	22.89	23.25	102	7,302	1.40%	大買/鉅額交易
2018/12/27	116	23.08	229	23.12	22.70	-113	7,251	-1.56%	大買/大賣/鉅額交易
2018/12/26	74	23.91	1	24.00	23.50	73	7,093	1.03%
2018/12/25	52	23.37	2	23.70	23.85	50	7,074	0.71%
2018/12/24	49	23.55	0	0.00	23.65	49	7,003	0.70%
2018/12/22	6	23.57	138	23.46	23.50	-132	6,934	-1.90%	大賣/鉅額交易
2018/12/21	66	23.26	207	23.59	23.60	-141	6,875	-2.05%	大賣/鉅額交易
2018/12/20	87	23.17	100	23.34	23.30	-13	6,700	-0.19%
2018/12/19	2	22.60	380	22.76	23.00	-378	6,497	-5.82%	大賣/鉅額交易
2018/12/18	32	22.22	28	22.48	22.30	4	6,318	0.06%
2018/12/17	72	22.17	0	0.00	22.20	72	6,070	1.19%
2018/12/14	679	22.11	344	22.76	21.50	335	5,855	5.72%	大買/大賣/鉅額交易
2018/12/13	90	22.53	332	22.99	23.05	-242	5,186	-4.67%	大賣/鉅額交易
2018/12/12	349	21.54	32	21.52	21.60	317	4,676	6.78%	大買/鉅額交易
2018/12/11	10	21.90	1	21.55	21.90	9	4,210	0.21%
2018/12/10	153	21.70	0	0.00	21.50	153	4,088	3.74%	大買/鉅額交易
2018/12/07	52	21.95	94	21.88	21.95	-42	3,947	-1.06%
2018/12/06	0	0.00	4	20.75	20.80	-4	3,704	-0.11%
2018/12/05	5	21.04	386	21.00	21.05	-381	3,775	-10.09%	大賣/鉅額交易
2018/12/03	0	0.00	642	21.30	21.50	-642	3,834	-16.74%	大賣/鉅額交易
2018/11/30	10	21.05	14	21.21	21.00	-4	3,787	-0.11%
2018/11/29	0	0.00	11	20.84	20.75	-11	3,725	-0.30%
2018/11/28	11	20.70	9	20.70	20.80	2	3,714	0.05%
2018/11/27	2	20.80	20	20.80	20.80	-18	3,726	-0.48%
2018/11/26	66	20.84	25	20.63	20.95	41	3,737	1.10%
2018/11/23	6	20.34	0	0.00	20.25	6	3,714	0.16%
2018/11/22	27	20.63	0	0.00	20.60	27	3,718	0.73%
2018/11/21	72	20.48	0	0.00	20.50	72	3,762	1.91%
2018/11/20	494	20.65	0	0.00	20.70	494	3,782	13.06%	大買/鉅額交易
2018/11/19	158	20.74	0	0.00	20.75	158	3,814	4.14%	大買/鉅額交易
2018/11/16	81	20.57	11	20.72	20.80	70	3,841	1.82%
2018/11/15	258	20.55	5	20.67	20.70	253	3,826	6.61%	大買/鉅額交易
2018/11/14	20	19.51	0	0.00	20.05	20	3,746	0.53%
2018/11/13	1	19.45	0	0.00	19.45	1	3,808	0.03%
2018/11/12	5	19.20	0	0.00	19.05	5	3,851	0.13%
2018/11/08	0	0.00	2	19.85	19.85	-2	4,018	-0.05%
2018/10/26	1	17.90	0	0.00	18.05	1	4,587	0.02%
2018/10/11	1	18.75	0	0.00	19.05	1	4,654	0.02%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/10/05	1	20.85	0	0.00	20.75	1	4,539	0.02%
2018/10/04	1	21.05	0	0.00	20.90	1	4,515	0.02%
2018/10/03	0	0.00	6	20.90	21.05	-6	4,510	-0.13%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/26	6	20.50	0	0.00	20.30	6	4,430	0.14%
2018/09/20	0	0.00	20	20.55	20.50	-20	4,447	-0.45%
2018/09/14	2	20.83	1	21.00	20.75	1	4,583	0.02%
2018/09/10	1	20.65	6	20.03	19.95	-5	4,478	-0.11%
2018/09/04	3	21.60	0	0.00	21.40	3	4,332	0.07%
2018/09/03	2	21.65	0	0.00	21.50	2	4,321	0.05%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/30	0	0.00	1	22.00	21.90	-1	4,350	-0.02%
2018/08/24	5	21.40	0	0.00	21.35	5	4,301	0.12%
2018/08/23	0	0.00	1	21.40	21.40	-1	4,383	-0.02%
2018/08/22	0	0.00	15	21.77	21.80	-15	4,414	-0.34%
2018/08/21	0.4	21.45	0	0.00	21.20	0.4	4,402	0.01%
2018/08/20	10	21.15	0	0.00	21.10	10	4,374	0.23%
2018/08/17	10	21.85	0	0.00	21.50	10	4,311	0.23%
2018/08/16	3	21.70	0	0.00	21.60	3	4,264	0.07%
2018/08/15	3	22.10	0	0.00	22.15	3	4,119	0.07%
2018/08/14	0	0.00	10	22.40	22.40	-10	4,053	-0.25%
2018/08/10	12	22.80	10	24.20	23.05	2	3,898	0.05%
2018/08/09	13	24.92	2	24.85	24.20	11	3,707	0.30%
2018/08/08	0	0.00	10	26.10	26.15	-10	3,409	-0.29%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/06	1	26.00	0	0.00	26.05	1	3,429	0.03%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/30	0	0.00	10	26.70	26.45	-10	3,539	-0.28%
2018/07/23	10	26.75	10	26.50	26.65	0	3,502	0.00%
2018/07/20	11	26.44	3	26.55	26.75	8	3,636	0.22%
2018/07/18	7	26.27	5	26.25	26.30	2	3,732	0.05%
2018/07/16	1	27.90	1	27.90	27.70	0	3,654	0.00%
2018/07/12	20	27.50	0	0.00	27.70	20	3,606	0.55%
2018/07/03	1	27.70	0	0.00	27.50	1	3,731	0.03%
2018/06/29	1	27.60	0	0.00	27.75	1	3,666	0.03%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	1	27.80	10	27.75	27.70	-9	3,702	-0.24%
2018/06/25	0	0.00	1	28.15	28.15	-1	3,721	-0.03%
2018/06/13	1	28.55	0	0.00	28.50	1	4,121	0.02%
2018/06/11	2	28.73	5	28.65	28.75	-3	4,611	-0.07%
2018/06/08	1	28.90	0	0.00	29.00	1	4,639	0.02%
2018/06/06	3	28.68	0	0.00	28.75	3	4,769	0.06%
2018/06/05	5	28.54	5	28.60	28.50	0	4,814	0.00%
2018/06/04	5	28.65	0	0.00	28.65	5	4,811	0.10%
2018/05/31	5	28.45	2	28.70	28.10	3	4,816	0.06%
2018/05/30	0	0.00	1	28.15	28.15	-1	4,776	-0.02%
2018/05/28	7	28.16	0	0.00	28.20	7	4,783	0.15%
2018/05/25	1	28.30	0	0.00	28.30	1	4,914	0.02%
2018/05/24	0	0.00	11	28.25	28.30	-11	5,006	-0.22%
2018/05/22	2	28.05	0	0.00	28.05	2	4,982	0.04%
2018/05/18	2	27.80	0	0.00	27.80	2	5,009	0.04%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	11	28.09	0	0.00	27.85	11	4,996	0.22%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/05/03	3	29.20	0	0.00	29.30	3	4,920	0.06%
2018/04/30	1	29.40	0	0.00	29.40	1	5,016	0.02%
2018/04/26	1	29.00	11	28.96	28.55	-10	5,060	-0.20%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/24	2	30.30	2	30.20	30.50	0	4,883	0.00%
2018/04/23	8	30.50	0	0.00	30.55	8	4,823	0.17%
2018/04/20	0	0.00	23	30.39	30.50	-23	4,840	-0.48%
2018/04/18	3	30.20	0	0.00	30.20	3	4,881	0.06%
2018/04/03	0	0.00	2	30.30	30.60	-2	4,960	-0.04%
2018/04/02	0	0.00	1	30.60	30.60	-1	5,011	-0.02%
2018/03/30	9	30.35	1	30.30	30.25	8	5,004	0.16%
2018/03/29	1	30.25	5	30.40	30.25	-4	4,960	-0.08%
2018/03/27	5	31.25	0	0.00	31.20	5	4,778	0.10%
2018/03/21	0	0.00	1	31.05	30.80	-1	4,578	-0.02%
2018/03/20	0	0.00	4	30.68	30.70	-4	4,607	-0.09%
2018/03/19	16	30.77	21	31.06	31.00	-5	4,544	-0.11%
2018/03/16	4	30.78	3	30.78	31.20	1	4,347	0.02%
2018/03/15	39	30.66	24	30.60	30.20	15	4,152	0.36%
2018/03/14	0	0.00	2	32.65	32.60	-2	3,838	-0.05%
2018/03/13	8	32.86	0	0.00	32.75	8	3,838	0.21%
2018/03/12	33	32.80	20	32.92	32.95	13	3,913	0.33%
2018/03/09	1	32.00	10	31.78	32.00	-9	3,870	-0.23%
2018/03/06	2	31.35	20	31.30	31.50	-18	3,851	-0.47%
2018/03/05	12	31.86	1	31.30	30.90	11	3,856	0.29%
2018/03/01	0	0.00	6	31.63	31.65	-6	3,782	-0.16%
2018/02/27	5	31.73	0	0.00	31.50	5	3,780	0.13%
2018/02/26	20	31.13	20	30.97	31.90	0	3,662	0.00%
2018/02/23	3	30.38	2	30.40	30.40	1	3,544	0.03%
2018/02/22	10	30.40	0	0.00	30.40	10	3,589	0.28%
2018/02/21	0	0.00	21	30.89	30.95	-21	3,773	-0.56%
2018/02/12	1	30.15	0	0.00	29.90	1	3,818	0.03%
2018/02/08	0	0.00	7	30.06	30.05	-7	3,860	-0.18%
2018/02/07	5	30.50	5	30.00	30.00	0	3,894	0.00%
2018/01/31	0	0.00	2	30.05	30.15	-2	3,923	-0.05%
2018/01/26	0	0.00	3	29.95	29.95	-3	4,139	-0.07%
2018/01/23	11	31.15	2	31.10	31.30	9	4,135	0.22%
2018/01/22	0	0.00	10	31.45	31.75	-10	4,150	-0.24%
2018/01/19	0	0.00	5	31.35	31.35	-5	4,200	-0.12%
2018/01/18	0	0.00	7	31.62	31.50	-7	4,300	-0.16%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	3	31.40	31.50	-3	4,483	-0.07%
2018/01/15	0	0.00	17	30.99	31.00	-17	4,681	-0.36%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/10	1	30.15	10	30.51	30.50	-9	4,883	-0.18%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/08	13	30.09	0	0.00	30.10	13	4,918	0.26%
2018/01/04	2	30.03	3	30.58	30.85	-1	5,084	-0.02%
2018/01/03	15	30.44	3	30.45	30.45	12	5,089	0.24%