京元電子 (2449)-元大-桃興券商分點個股進出

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
88.2
漲跌
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	35.1	89.19	23	88.87	88.20	12	20,819	0.06%
2024/05/22	18	90.49	15	90.26	90.20	3	21,063	0.01%
2024/05/21	7	89.92	14.1	90.21	90.40	-7.1	20,931	-0.03%
2024/05/20	59.6	89.86	44.2	90.10	88.90	15.5	20,882	0.07%
2024/05/17	21.4	88.37	23.1	88.90	88.80	-1.8	20,657	-0.01%
2024/05/16	0	0.00	10	86.78	86.80	-10	20,698	-0.05%
2024/05/15	27.3	85.13	6	85.12	84.50	21.3	20,824	0.10%
2024/05/14	5	85.24	2	85.00	85.30	3	20,731	0.01%
2024/05/13	9	85.30	3	85.03	85.40	6	20,670	0.03%
2024/05/10	21.9	85.17	7	86.01	86.00	14.9	20,553	0.07%
2024/05/09	21	86.15	14	85.16	85.00	7	20,393	0.03%
2024/05/08	9.1	87.50	10	87.83	87.60	-1	20,163	0.00%
2024/05/07	29.1	87.49	24	87.38	87.50	5.1	20,025	0.03%
2024/05/06	64.4	86.86	39.3	85.70	87.00	25.2	19,753	0.13%
2024/05/03	3.1	95.75	4	95.03	93.50	-1	18,959	-0.01%
2024/05/02	17	94.06	12	94.28	94.90	5	18,925	0.03%
2024/04/30	23.2	98.01	21	96.40	95.80	2.2	18,911	0.01%
2024/04/29	40	101.39	21.4	102.79	98.90	18.6	18,841	0.10%
2024/04/25	3	93.80	6	94.57	95.50	-3	18,334	-0.02%
2024/04/24	14.1	95.70	15	95.71	96.10	-0.9	18,466	0.00%
2024/04/23	34.1	92.98	14.1	91.87	92.30	20	18,491	0.11%
2024/04/22	10	97.24	24	96.38	96.00	-14	18,322	-0.08%
2024/04/19	16.5	99.41	6	98.60	99.00	10.5	18,359	0.06%
2024/04/18	7	101.71	7	101.86	102.00	0	18,642	0.00%
2024/04/17	5	101.90	18	102.03	102.50	-13	19,002	-0.07%
2024/04/16	32	100.87	14	99.31	99.70	18	18,977	0.09%
2024/04/15	9	105.11	5.2	105.38	104.50	3.8	18,757	0.02%
2024/04/12	1.2	107.00	8	108.31	107.00	-6.8	18,752	-0.04%
2024/04/11	8	104.31	12	106.21	106.00	-4	18,679	-0.02%
2024/04/10	12	107.00	6	106.75	106.00	6	18,704	0.03%
2024/04/09	9.2	106.63	4	106.13	106.50	5.2	18,632	0.03%
2024/04/08	4	105.88	3	106.50	106.50	1	18,549	0.01%
2024/04/03	11	106.23	11.5	107.46	106.50	-0.5	18,464	0.00%
2024/04/02	10	106.70	10	106.65	107.00	0	18,465	0.00%
2024/04/01	8	103.88	3	103.00	103.00	5	18,429	0.03%
2024/03/29	9	105.44	3	105.00	105.50	6	18,408	0.03%
2024/03/28	4	106.25	1	107.00	106.00	3	18,439	0.02%
2024/03/27	2	106.00	1	106.50	106.00	1	18,424	0.01%
2024/03/26	27	105.69	8	105.94	105.50	19	18,444	0.10%
2024/03/25	18.1	108.86	5	110.80	108.50	13.1	18,375	0.07%
2024/03/22	31.2	111.93	43	114.41	109.50	-11.9	18,301	-0.06%
2024/03/21	22	107.20	3	107.50	108.50	19	17,838	0.11%
2024/03/20	14	110.00	21	110.98	107.50	-7	17,869	-0.04%
2024/03/19	10	108.80	15.6	109.62	109.00	-5.6	17,930	-0.03%
2024/03/18	42	109.69	17	110.41	111.00	25	17,904	0.14%
2024/03/15	2	105.25	2	107.00	107.50	0	17,491	0.00%
2024/03/14	10.2	105.15	5	104.40	104.50	5.2	17,355	0.03%
2024/03/13	43.2	107.34	5.1	108.28	108.50	38.1	17,333	0.22%
2024/03/12	10	108.90	2	109.76	109.50	8	17,126	0.05%
2024/03/11	14.7	109.49	12.1	107.83	108.00	2.6	17,118	0.02%
2024/03/08	52	117.51	61.2	115.79	111.00	-9.2	16,932	-0.05%
2024/03/07	19.1	112.69	40.8	112.60	116.50	-21.7	15,908	-0.14%
2024/03/06	23	100.21	55.8	101.64	106.00	-32.8	15,100	-0.22%
2024/03/05	37.5	96.18	25.4	96.74	97.40	12.1	14,648	0.08%
2024/03/04	50.1	92.30	122.1	93.38	96.00	-72	14,373	-0.50%	大賣/
2024/03/01	62	90.01	61.3	91.18	89.50	0.7	14,081	0.00%
2024/02/29	40.4	88.21	9.4	89.23	88.80	31	13,941	0.22%
2024/02/27	22	89.30	97	89.53	89.50	-75	13,798	-0.54%
2024/02/26	70.4	90.27	8.2	90.74	89.50	62.2	13,672	0.45%
2024/02/23	58.2	96.38	44.5	96.76	94.80	13.8	13,380	0.10%
2024/02/22	22.4	91.03	38	91.31	93.50	-15.6	12,613	-0.12%
2024/02/20	4	86.98	1	87.90	87.50	3	12,236	0.02%
2024/02/19	3.1	88.22	2	88.55	87.70	1.1	12,184	0.01%
2024/02/16	10.1	89.35	21	89.66	90.00	-10.9	12,467	-0.09%
2024/02/15	2	84.00	26	85.27	85.40	-24	12,308	-0.19%
2024/02/05	5	81.84	5	82.28	82.20	0	12,360	0.00%
2024/02/02	11	82.30	7	82.57	82.20	4	12,331	0.03%
2024/02/01	12	82.98	1.4	83.16	82.70	10.7	12,397	0.09%
2024/01/31	2	84.10	1.1	84.19	84.00	1	12,471	0.01%
2024/01/30	1	84.20	2	84.00	84.00	-1	12,544	-0.01%
2024/01/29	0	0.00	1	83.00	83.80	-1	12,818	-0.01%
2024/01/26	9.1	82.06	10.1	82.73	82.90	-1	12,935	-0.01%
2024/01/25	1	82.20	14	83.08	82.20	-13	12,996	-0.10%
2024/01/24	3	82.20	3	81.90	82.10	0	13,011	0.00%
2024/01/23	14	82.36	1.3	82.65	82.10	12.7	13,118	0.10%
2024/01/22	7.3	83.41	16.3	83.36	84.10	-9	13,105	-0.07%
2024/01/19	2	81.60	14	81.62	81.30	-12	13,040	-0.09%
2024/01/18	8.4	80.02	23	79.86	79.70	-14.6	13,054	-0.11%
2024/01/17	19	77.32	10	78.57	77.20	9	12,876	0.07%
2024/01/16	3	78.47	9	78.59	78.60	-6	12,943	-0.05%
2024/01/15	6.5	76.55	14	77.03	77.70	-7.5	13,031	-0.06%
2024/01/12	33.3	75.92	11	76.15	75.60	22.3	13,705	0.16%
2024/01/11	46.8	79.14	20	78.10	78.00	26.8	13,452	0.20%
2024/01/10	5	80.86	1	81.50	81.80	4	13,327	0.03%
2024/01/09	3	81.77	2	82.45	82.10	1	13,594	0.01%
2024/01/08	25	81.40	10	81.37	81.60	15	13,718	0.11%
2024/01/05	3	82.67	0	0.00	82.90	3	13,813	0.02%
2024/01/04	29.1	82.47	2	82.60	83.10	27.1	13,979	0.19%
2024/01/03	4	83.05	0	0.00	83.50	4	14,150	0.03%
2024/01/02	1	85.00	1	84.20	84.00	0	14,185	0.00%
2023/12/29	1.2	85.25	1	84.70	84.90	0.2	14,190	0.00%
2023/12/28	2	86.40	1.1	86.67	84.90	1	14,308	0.01%
2023/12/27	7.1	85.33	12.1	85.19	85.70	-5	14,290	-0.03%
2023/12/26	5.2	83.67	1	84.10	83.60	4.2	14,317	0.03%
2023/12/25	8	83.01	0	0.00	83.50	8	14,444	0.06%
2023/12/22	10	83.52	1	85.00	83.60	9	14,493	0.06%
2023/12/21	16.3	83.44	0	0.00	83.40	16.3	14,491	0.11%
2023/12/20	3	85.37	2	85.75	85.40	1	14,549	0.01%
2023/12/19	5	84.56	4	85.53	84.20	1	14,821	0.01%
2023/12/18	9	86.02	8	85.76	85.40	1	15,115	0.01%
2023/12/15	26	91.29	12	93.93	89.00	14	15,566	0.09%
2023/12/14	20	94.35	28.4	93.92	93.50	-8.4	15,614	-0.05%
2023/12/13	5.3	88.10	39.2	88.44	89.50	-33.9	15,275	-0.22%
2023/12/12	3	85.60	11	84.53	85.90	-8	15,422	-0.05%
2023/12/11	0	0.00	1.3	83.30	83.20	-1.3	15,458	-0.01%
2023/12/08	16	84.56	1	86.10	83.30	15	15,508	0.10%
2023/12/07	13.1	85.57	9.1	85.34	85.50	4	15,469	0.03%
2023/12/06	2	85.40	37	85.78	86.50	-35	15,536	-0.23%
2023/12/05	0	0.00	2	83.90	83.10	-2	15,445	-0.01%
2023/12/04	2	84.35	23	84.40	84.20	-21	15,595	-0.13%
2023/12/01	0	0.00	5	82.28	82.80	-5	15,713	-0.03%
2023/11/30	6	82.75	3	81.93	82.80	3	15,863	0.02%
2023/11/29	15	81.90	0	0.00	81.40	15	15,901	0.09%
2023/11/28	0	0.00	1	83.20	83.00	-1	15,941	-0.01%
2023/11/27	5	81.18	1	81.20	80.80	4	16,119	0.02%
2023/11/24	1.1	81.61	1	81.50	81.50	0.1	16,501	0.00%
2023/11/23	2	82.25	1	83.30	82.10	1	16,815	0.01%
2023/11/22	8.5	81.74	1	82.00	81.60	7.5	17,409	0.04%
2023/11/21	5.1	82.85	1	83.20	82.70	4.1	18,374	0.02%
2023/11/20	7.5	83.10	1	82.90	83.10	6.5	19,793	0.03%
2023/11/17	0	0.00	3	85.13	85.10	-3	21,120	-0.01%
2023/11/16	2	84.00	1	84.40	84.20	1	21,866	0.00%
2023/11/15	47.2	85.43	10	85.36	83.80	37.2	21,919	0.17%
2023/11/14	7	87.81	13	88.08	88.00	-6	21,631	-0.03%
2023/11/13	10	85.92	25	86.28	86.70	-15	21,514	-0.07%
2023/11/10	12.2	82.23	0	0.00	81.90	12.2	21,272	0.06%
2023/11/09	2	84.35	1	83.79	83.80	1	21,402	0.00%
2023/11/08	1	82.90	11.2	83.52	83.30	-10.2	21,354	-0.05%
2023/11/07	4	82.68	3.3	82.69	82.70	0.7	21,273	0.00%
2023/11/06	5	83.42	8	83.30	83.40	-3	21,321	-0.01%
2023/11/03	6	80.78	15.5	80.73	80.70	-9.5	21,127	-0.04%
2023/11/02	4.2	79.28	13	79.38	79.70	-8.8	21,266	-0.04%
2023/11/01	2.3	76.45	2.1	76.21	76.40	0.2	21,543	0.00%
2023/10/31	20.3	78.20	5	76.94	76.30	15.3	21,610	0.07%
2023/10/30	2	78.70	6	79.08	79.50	-4	21,667	-0.02%
2023/10/27	13.8	78.08	12	78.41	77.40	1.8	21,895	0.01%
2023/10/26	8.6	79.43	5.9	79.76	79.60	2.7	21,955	0.01%
2023/10/25	13	82.63	0.2	82.51	82.00	12.8	21,828	0.06%
2023/10/24	5	84.06	8	83.83	83.10	-3	21,873	-0.01%
2023/10/23	5	84.36	4	83.83	82.70	1	21,761	0.00%
2023/10/20	50	87.28	50	86.26	86.30	0	21,715	0.00%
2023/10/19	4.1	83.22	22.1	84.16	84.90	-18	21,159	-0.08%
2023/10/18	6	81.92	4	81.15	81.50	2	21,065	0.01%
2023/10/17	35.1	83.47	25.1	83.27	82.80	10	20,917	0.05%
2023/10/16	11	81.02	6	81.65	81.80	5	20,873	0.02%
2023/10/13	7	80.45	28	82.61	83.10	-21	21,495	-0.10%
2023/10/12	4	80.53	3	81.03	81.00	1	22,051	0.00%
2023/10/11	1	79.60	14	79.49	80.20	-13	22,115	-0.06%
2023/10/06	7	77.66	4	78.33	77.70	3	22,640	0.01%
2023/10/05	1	77.60	6	78.27	78.50	-5	23,044	-0.02%
2023/10/04	2	76.50	0	0.00	76.70	2	23,162	0.01%
2023/10/03	5	78.38	16	78.44	78.10	-11	23,147	-0.05%
2023/10/02	1	77.50	12	78.22	78.80	-11	23,387	-0.05%
2023/09/28	11	76.80	4	76.25	76.00	7	23,479	0.03%
2023/09/27	4.2	77.13	5	77.24	77.60	-0.8	23,476	0.00%
2023/09/26	4	77.65	4	78.37	77.10	0	23,741	0.00%
2023/09/25	7	78.02	1	78.30	77.60	6	23,932	0.03%
2023/09/22	15.6	76.80	19	76.77	77.50	-3.5	23,834	-0.01%
2023/09/21	7	73.89	7	74.06	74.60	0	23,640	0.00%
2023/09/20	32.5	79.32	10	79.79	76.80	22.5	23,288	0.10%
2023/09/19	3	81.30	8.1	81.30	81.00	-5.1	22,863	-0.02%
2023/09/18	9.1	79.72	8	80.28	79.60	1.1	22,663	0.00%
2023/09/15	3	80.53	13	80.31	80.90	-10	22,578	-0.04%
2023/09/14	5	77.80	4	78.03	78.00	1	22,160	0.00%
2023/09/13	9	76.79	7	77.34	76.80	2	21,988	0.01%
2023/09/12	6	76.67	9	77.71	78.10	-3	22,134	-0.01%
2023/09/11	7.1	77.58	8	77.73	76.90	-0.9	22,150	0.00%
2023/09/08	10	78.15	11	78.52	79.00	-1	22,392	0.00%
2023/09/07	10	79.45	9.1	79.73	78.90	1	22,961	0.00%
2023/09/06	2.1	78.93	4	79.65	79.80	-2	22,835	-0.01%
2023/09/05	10	77.12	8	77.96	78.20	2	22,768	0.01%
2023/09/04	6	77.20	16	77.23	77.90	-10	22,703	-0.04%
2023/09/01	2	76.20	4	77.03	75.80	-2	22,643	-0.01%
2023/08/31	9	76.72	12	76.83	76.80	-3	22,620	-0.01%
2023/08/30	41	77.46	25	77.50	77.20	16	22,525	0.07%
2023/08/29	23	75.12	27	74.99	75.10	-4	22,336	-0.02%
2023/08/28	6	75.82	9.1	77.16	75.40	-3.1	22,158	-0.01%
2023/08/25	34	80.39	55.4	80.57	79.50	-21.4	21,702	-0.10%
2023/08/24	68	78.39	56.6	78.48	78.50	11.4	20,917	0.05%
2023/08/23	94.3	73.44	123.1	73.78	76.00	-28.9	19,945	-0.14%	大賣/
2023/08/22	23.4	68.15	35.2	67.90	69.10	-11.9	19,126	-0.06%
2023/08/21	6	63.90	18.5	64.23	64.30	-12.5	18,387	-0.07%
2023/08/18	12.5	62.60	12	62.23	62.00	0.5	18,314	0.00%
2023/08/17	7	64.70	4	64.55	64.90	3	18,163	0.02%
2023/08/16	4	64.33	17	64.84	65.00	-13	18,000	-0.07%
2023/08/15	6	64.02	19	63.69	63.80	-13	17,878	-0.07%
2023/08/14	1	61.00	2	61.45	61.50	-1	17,739	-0.01%
2023/08/11	1	61.80	3	62.33	62.10	-2	17,691	-0.01%
2023/08/10	19	62.11	9	62.36	61.10	10	17,648	0.06%
2023/08/09	8	64.65	10	64.58	64.50	-2	17,482	-0.01%
2023/08/08	23	64.83	8	64.85	65.30	15	17,322	0.09%
2023/08/07	5	63.88	31.7	63.90	64.70	-26.7	17,058	-0.16%
2023/08/04	12	59.29	5	59.10	60.40	7	16,655	0.04%
2023/08/02	19.2	60.77	22	60.50	60.70	-2.8	16,548	-0.02%
2023/08/01	19	61.19	58.5	61.13	61.60	-39.5	16,412	-0.24%
2023/07/31	49	64.10	43	64.25	63.00	6	16,060	0.04%
2023/07/28	11	63.21	19.3	63.03	64.00	-8.3	15,798	-0.05%
2023/07/27	9	62.64	4	62.68	62.50	5	15,633	0.03%
2023/07/26	11	62.19	4.1	62.50	62.30	6.9	15,534	0.04%
2023/07/25	13.1	63.63	6.1	64.26	63.00	7	15,476	0.05%
2023/07/24	26	65.28	11.2	65.06	64.80	14.8	15,306	0.10%
2023/07/21	5.2	62.52	3	64.37	64.70	2.2	15,096	0.01%
2023/07/20	18	63.19	5	63.00	63.40	13	15,003	0.09%
2023/07/19	20	64.60	17	64.61	63.90	3	14,952	0.02%
2023/07/18	42.2	64.47	38	64.58	63.60	4.2	14,739	0.03%
2023/07/17	16	65.09	72.1	64.24	65.80	-56.1	13,989	-0.40%
2023/07/14	26	59.16	14	59.89	60.10	12	13,234	0.09%
2023/07/13	62	61.04	23	61.29	60.30	39	13,086	0.30%
2023/07/12	28	60.91	24	62.08	62.20	4	12,423	0.03%
2023/07/11	2.5	59.48	0	0.00	59.40	2.5	11,960	0.02%
2023/07/10	2.8	59.37	8	59.31	59.20	-5.2	11,789	-0.04%
2023/07/07	12	60.32	23	60.26	59.50	-11	11,658	-0.09%
2023/07/06	14.1	59.21	6	59.10	59.50	8.1	11,377	0.07%
2023/07/05	13.6	60.18	6.1	60.22	60.00	7.5	11,170	0.07%
2023/07/04	45	61.35	39	61.27	61.30	6	10,970	0.05%
2023/07/03	8	59.10	19.1	59.36	59.40	-11.1	10,633	-0.10%
2023/06/30	4	56.53	0	0.00	57.00	4	10,402	0.04%
2023/06/29	7	56.03	1	57.00	56.40	6	10,391	0.06%
2023/06/28	8	57.05	34	57.15	57.10	-26	10,290	-0.25%
2023/06/27	5.1	57.78	4	57.15	57.00	1.1	10,221	0.01%
2023/06/26	6	57.23	26	57.28	57.50	-20	10,041	-0.20%
2023/06/21	41	55.82	0	0.00	55.90	41	9,946	0.41%
2023/06/20	0	0.00	2	55.70	55.80	-2	9,959	-0.02%
2023/06/19	4	56.03	0	0.00	56.00	4	10,045	0.04%
2023/06/16	11	55.95	3	55.83	56.50	8	10,192	0.08%
2023/06/15	9	57.02	15	57.08	57.00	-6	10,106	-0.06%
2023/06/14	7.8	58.08	36	58.17	57.10	-28.2	10,192	-0.28%
2023/06/13	43.3	56.91	43.1	57.24	57.40	0.2	9,971	0.00%
2023/06/12	2	54.20	5	54.30	54.30	-3	9,523	-0.03%
2023/06/09	0	0.00	7	54.14	54.30	-7	9,602	-0.07%
2023/06/08	0	0.00	1	53.80	54.00	-1	9,694	-0.01%
2023/06/07	1	53.90	9	54.18	54.00	-8	9,898	-0.08%
2023/06/06	12.1	53.21	6	54.00	54.00	6.1	10,154	0.06%
2023/06/05	16	53.18	0	0.00	53.20	16	10,219	0.16%
2023/06/02	6	53.75	14	53.69	54.20	-8	10,214	-0.08%
2023/06/01	17	52.65	10	52.41	52.40	7	10,221	0.07%
2023/05/31	10	53.52	9	53.77	54.00	1	10,527	0.01%
2023/05/30	9	54.21	21.3	54.05	53.90	-12.3	10,350	-0.12%
2023/05/29	37	53.80	46.1	53.88	53.70	-9.1	10,133	-0.09%
2023/05/26	12.2	50.57	47.3	50.44	51.10	-35.1	9,625	-0.36%
2023/05/25	7	48.03	8	48.10	48.05	-1	9,130	-0.01%
2023/05/24	1.6	47.42	8.5	47.37	47.50	-6.9	9,076	-0.08%
2023/05/18	1	46.90	10.1	46.90	46.85	-9.1	9,064	-0.10%
2023/05/16	2	45.90	1	46.00	45.75	1	9,111	0.01%
2023/05/12	0	0.00	3	45.63	45.65	-3	9,124	-0.03%
2023/05/11	1	45.80	1	45.50	45.50	0	9,170	0.00%
2023/05/10	1	45.40	0	0.00	45.35	1	9,150	0.01%
2023/05/09	5	45.35	0	0.00	45.30	5	9,144	0.05%
2023/05/08	4.2	45.92	1	46.55	45.80	3.2	9,093	0.04%
2023/05/02	6	46.51	0	0.00	46.50	6	9,317	0.06%
2023/04/28	6	46.98	7	47.03	47.00	-1	9,355	-0.01%
2023/04/27	2	46.40	0	0.00	46.20	2	9,239	0.02%
2023/04/26	6	45.13	12	44.99	45.30	-6	9,119	-0.07%
2023/04/25	4	45.75	0	0.00	45.00	4	9,014	0.04%
2023/04/24	0	0.00	4	46.20	46.20	-4	8,867	-0.05%
2023/04/21	1	46.30	3	46.07	46.00	-2	8,746	-0.02%
2023/04/20	2	46.43	2	46.00	46.00	0	8,642	0.00%
2023/04/19	0	0.00	1	46.50	46.15	-1	8,586	-0.01%
2023/04/18	7	46.06	0	0.00	46.00	7	8,503	0.08%
2023/04/17	5	46.66	3	46.72	46.65	2	8,340	0.02%
2023/04/14	9	47.51	3	47.65	47.55	6	8,111	0.07%
2023/04/13	6	48.04	1	48.20	47.80	5	8,039	0.06%
2023/04/12	3	48.60	4	48.70	48.60	-1	7,993	-0.01%
2023/04/11	2	48.40	5	48.77	48.60	-3	7,987	-0.04%
2023/04/07	9	48.64	2	48.40	48.40	7	7,887	0.09%
2023/04/06	3	48.17	1	48.80	48.80	2	7,846	0.03%
2023/03/31	17	49.08	2	49.00	48.50	15	7,815	0.19%
2023/03/30	1	48.50	3	48.73	48.70	-2	7,833	-0.03%
2023/03/29	10	47.99	14	47.82	47.70	-4	7,854	-0.05%
2023/03/28	2	48.40	0	0.00	48.50	2	7,922	0.03%
2023/03/27	2	48.70	5	48.56	48.90	-3	8,028	-0.04%
2023/03/24	10	49.68	7	49.29	49.20	3	8,079	0.04%
2023/03/23	2	49.35	18.3	49.40	49.80	-16.3	8,046	-0.20%
2023/03/22	15	49.17	14	49.00	48.95	1	7,921	0.01%
2023/03/21	30	49.50	18	49.23	49.55	12	7,808	0.15%
2023/03/20	18	49.58	11	49.53	49.55	7	7,610	0.09%
2023/03/17	2	49.05	15	49.03	49.30	-13	7,410	-0.18%
2023/03/16	6	48.43	10	48.24	48.35	-4	7,171	-0.06%
2023/03/15	21	48.70	19	48.68	48.85	2	7,037	0.03%
2023/03/14	4	47.72	5	47.74	47.65	-1	6,858	-0.01%
2023/03/13	5	46.97	5	47.44	47.75	0	6,668	0.00%
2023/03/10	16	47.64	8.8	47.71	46.95	7.2	6,453	0.11%
2023/03/09	18	48.64	27.1	48.84	48.90	-9.1	6,149	-0.15%
2023/03/08	5	47.09	9	47.23	47.45	-4	5,771	-0.07%
2023/03/07	1	46.25	11	46.35	46.75	-10	5,559	-0.18%
2023/03/06	10	46.02	9	46.07	46.15	1	5,396	0.02%
2023/03/03	10	45.20	16	45.22	45.20	-6	5,146	-0.12%
2023/03/02	3	42.52	4	42.46	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	7	42.23	42.40	-7	4,643	-0.15%
2023/02/24	1	41.85	6	41.82	41.85	-5	4,625	-0.11%
2023/02/23	2	40.95	0	0.00	41.50	2	4,586	0.04%
2023/02/22	1	40.40	0	0.00	40.55	1	4,531	0.02%
2023/02/21	0	0.00	2	40.50	40.75	-2	4,560	-0.04%
2023/02/20	3	40.50	0	0.00	40.60	3	4,665	0.06%
2023/02/17	7.3	40.34	0	0.00	40.45	7.3	4,728	0.15%
2023/02/16	1	40.80	3	40.77	40.80	-2	4,819	-0.04%
2023/02/15	1	40.60	1.1	40.90	40.90	-0.1	4,838	0.00%
2023/02/14	0	0.00	1	40.55	40.20	-1	4,785	-0.02%
2023/02/10	3.9	39.91	0	0.00	39.90	3.9	4,933	0.08%
2023/02/09	1	40.15	2	40.10	40.05	-1	4,944	-0.02%
2023/02/08	1.5	40.27	0	0.00	40.15	1.5	4,924	0.03%
2023/02/07	3	40.03	0	0.00	40.10	3	4,906	0.06%
2023/02/06	0	0.00	2	39.80	39.80	-2	4,887	-0.04%
2023/02/03	0	0.00	3	40.25	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	8	40.00	39.60	-8	4,861	-0.16%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	1	38.05	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	2	37.60	37.95	-2	4,709	-0.04%
2023/01/17	1	37.15	0	0.00	37.15	1	4,612	0.02%
2023/01/12	0	0.00	1	37.30	37.10	-1	4,774	-0.02%
2023/01/10	0	0.00	1	37.30	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	14	37.43	37.45	-14	4,950	-0.28%
2023/01/06	0	0.00	1	36.60	36.65	-1	5,008	-0.02%
2023/01/04	0	0.00	1	36.55	36.40	-1	5,141	-0.02%
2023/01/03	0	0.00	2	36.10	36.60	-2	5,271	-0.04%
2022/12/30	2	36.25	1	36.30	36.20	1	5,300	0.02%
2022/12/29	2	35.93	0	0.00	35.95	2	5,427	0.04%
2022/12/28	1	36.25	0	0.00	36.10	1	5,527	0.02%
2022/12/27	4	36.50	0	0.00	36.55	4	5,584	0.07%
2022/12/23	1	36.45	1	36.40	36.40	0	5,789	0.00%
2022/12/22	1	37.25	1	37.10	37.05	0	5,841	0.00%
2022/12/21	0	0.00	1.2	36.73	36.50	-1.2	5,838	-0.02%
2022/12/20	0	0.00	1	37.45	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	1	37.20	37.50	-1	5,874	-0.02%
2022/12/16	1	36.35	1	36.55	37.15	0	5,825	0.00%
2022/12/08	0	0.00	5	34.90	35.10	-5	6,287	-0.08%
2022/12/07	5.2	35.11	6.5	35.42	35.10	-1.4	6,322	-0.02%
2022/12/06	1	35.75	0	0.00	35.75	1	6,284	0.02%
2022/12/02	0	0.00	1	36.80	36.40	-1	6,261	-0.02%
2022/12/01	1	36.10	2	36.10	36.20	-1	6,273	-0.02%
2022/11/29	0.1	35.20	0	0.00	35.25	0.1	6,362	0.00%
2022/11/28	0	0.00	1	35.20	35.05	-1	6,434	-0.02%
2022/11/24	1	35.40	0	0.00	35.45	1	6,502	0.02%
2022/11/23	1	35.30	0	0.00	35.25	1	6,578	0.02%
2022/11/22	0	0.00	2	35.35	35.20	-2	6,599	-0.03%
2022/11/17	0	0.00	1	35.80	35.70	-1	6,541	-0.02%
2022/11/15	0	0.00	1	35.35	35.45	-1	6,497	-0.02%
2022/11/14	0	0.00	14	35.19	35.00	-14	6,481	-0.22%
2022/11/11	20	34.87	1	34.50	34.45	19	6,433	0.30%
2022/11/09	3	33.63	2	33.83	33.85	1	6,445	0.02%
2022/11/08	1	33.50	1	33.20	33.20	0	6,452	0.00%
2022/11/07	5	33.45	5	33.50	33.50	0	6,468	0.00%
2022/11/03	0	0.00	0.2	33.00	33.10	-0.2	6,646	0.00%
2022/11/02	1	32.95	0.5	33.09	33.15	0.5	6,894	0.01%
2022/10/28	0	0.00	1	32.35	32.05	-1	7,048	-0.01%
2022/10/27	1	32.90	0.4	32.75	32.85	0.6	7,087	0.01%
2022/10/26	0.2	31.95	0	0.00	31.85	0.2	7,065	0.00%
2022/10/25	0	0.00	3	31.50	31.50	-3	7,057	-0.04%
2022/10/24	1	32.05	0	0.00	32.00	1	7,097	0.01%
2022/10/21	0	0.00	3	31.75	31.65	-3	7,129	-0.04%
2022/10/20	0.5	31.35	0	0.00	32.30	0.5	7,157	0.01%
2022/10/19	0	0.00	2	31.50	31.00	-2	7,083	-0.03%
2022/10/17	0	0.00	2.5	30.65	30.90	-2.5	7,115	-0.04%
2022/10/13	0	0.00	1	29.75	29.70	-1	7,549	-0.01%
2022/10/11	0	0.00	1	30.35	30.30	-1	7,766	-0.01%
2022/10/06	1	31.35	0	0.00	31.50	1	7,823	0.01%
2022/09/30	1.2	30.40	1	30.55	30.80	0.2	7,980	0.00%
2022/09/29	5	31.10	0	0.00	31.20	5	8,007	0.06%
2022/09/28	0	0.00	1	31.20	31.10	-1	8,074	-0.01%
2022/09/27	4.2	31.69	0	0.00	31.80	4.2	8,040	0.05%
2022/09/26	0	0.00	5	33.15	31.80	-5	8,076	-0.06%
2022/09/23	7	34.05	0	0.00	33.95	7	7,965	0.09%
2022/09/22	1	34.65	0	0.00	34.55	1	7,959	0.01%
2022/09/20	8	34.88	0.5	34.95	34.95	7.5	7,799	0.10%
2022/09/19	1	35.15	0	0.00	35.20	1	7,699	0.01%
2022/09/16	3	34.87	0	0.00	35.45	3	7,683	0.04%
2022/09/15	0	0.00	0.5	35.80	35.45	-0.5	7,573	-0.01%
2022/09/14	0	0.00	7	35.60	35.60	-7	7,649	-0.09%
2022/09/13	1	36.15	1	36.20	36.20	0	7,686	0.00%
2022/09/12	0	0.00	1	36.50	36.15	-1	7,749	-0.01%
2022/09/08	2	35.68	2	35.58	36.00	0	7,818	0.00%
2022/09/07	0	0.00	8	35.40	35.40	-8	7,840	-0.10%
2022/09/06	1	36.25	2	35.70	35.75	-1	7,859	-0.01%
2022/09/05	1	36.25	5	36.50	36.20	-4	7,856	-0.05%
2022/09/02	19	36.48	1	36.55	36.40	18	7,897	0.23%
2022/08/31	1	37.35	2	37.38	37.35	-1	7,789	-0.01%
2022/08/30	6	37.10	0	0.00	37.05	6	7,831	0.08%
2022/08/29	2	37.23	1	37.20	37.25	1	7,793	0.01%
2022/08/26	1	37.90	0	0.00	37.85	1	7,830	0.01%
2022/08/24	0	0.00	1	37.60	37.55	-1	7,832	-0.01%
2022/08/22	2	38.35	10	38.20	38.20	-8	7,937	-0.10%
2022/08/19	0	0.00	1	38.25	38.20	-1	7,942	-0.01%
2022/08/18	2	37.58	16	37.61	37.45	-14	7,931	-0.18%
2022/08/17	16	37.88	4	37.86	37.75	12	7,956	0.15%
2022/08/16	0	0.00	3	37.85	38.05	-3	7,921	-0.04%
2022/08/15	7	37.99	0	0.00	38.00	7	7,870	0.09%
2022/08/12	10	37.60	0	0.00	37.70	10	7,844	0.13%
2022/08/11	3	37.13	0	0.00	37.20	3	7,930	0.04%
2022/08/10	1	36.75	1	36.65	36.65	0	7,926	0.00%
2022/08/09	8	37.31	2	37.55	37.25	6	7,859	0.08%
2022/08/08	16	38.69	1	38.75	38.70	15	7,656	0.20%
2022/08/04	0	0.00	2.2	39.64	39.60	-2.2	7,623	-0.03%
2022/08/02	0	0.00	8	38.91	39.05	-8	7,768	-0.10%
2022/07/29	1	39.10	1	39.25	39.25	0	8,190	0.00%
2022/07/28	8	39.11	1	38.75	39.10	7	8,200	0.09%
2022/07/27	1	38.10	0	0.00	38.75	1	8,177	0.01%
2022/07/26	1	38.00	0	0.00	37.90	1	8,113	0.01%
2022/07/25	0	0.00	1	38.70	38.50	-1	8,077	-0.01%
2022/07/22	2	38.65	0	0.00	38.70	2	8,068	0.02%
2022/07/21	6	37.88	2	37.85	38.25	4	7,973	0.05%
2022/07/20	6	40.68	11	41.09	40.60	-5	7,694	-0.06%
2022/07/19	2	39.05	3	39.95	39.85	-1	7,433	-0.01%
2022/07/18	11	38.67	8	38.97	39.00	3	7,236	0.04%
2022/07/15	1	38.25	3	37.98	38.00	-2	7,105	-0.03%
2022/07/13	0	0.00	7	36.30	36.40	-7	6,896	-0.10%
2022/07/12	6	36.48	0	0.00	36.10	6	6,742	0.09%
2022/07/11	10	37.64	2	39.05	37.60	8	6,654	0.12%
2022/07/08	4.2	37.51	0	0.00	37.60	4.2	6,479	0.06%
2022/07/07	0.1	36.90	0	0.00	36.90	0.1	6,393	0.00%
2022/07/06	14	36.60	5	36.10	35.90	9	6,321	0.14%
2022/07/05	0.1	37.50	0	0.00	37.80	0.1	6,245	0.00%
2022/07/04	8.1	37.89	2	37.50	37.30	6.1	6,246	0.10%
2022/07/01	4.1	38.92	1	39.15	39.85	3.1	6,183	0.05%
2022/06/30	7.1	40.39	7	39.69	40.00	0.1	6,221	0.00%
2022/06/29	2	40.70	0	0.00	40.80	2	6,121	0.03%
2022/06/28	3	41.38	10	41.25	41.40	-7	6,072	-0.12%
2022/06/27	1	42.25	0	0.00	41.95	1	6,066	0.02%
2022/06/23	11	42.65	0	0.00	42.00	11	5,984	0.18%
2022/06/21	0	0.00	13	44.78	44.80	-13	5,880	-0.22%
2022/06/20	6	43.88	1	44.40	43.65	5	5,863	0.09%
2022/06/17	0	0.00	1	44.80	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	46.25	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	1	45.95	45.70	-1	5,678	-0.02%
2022/06/14	4	46.36	2	46.20	46.45	2	5,638	0.04%
2022/06/13	0	0.00	1	45.95	45.75	-1	5,585	-0.02%
2022/06/10	6	46.05	2	46.15	46.10	4	5,513	0.07%
2022/06/09	0	0.00	20	46.05	46.10	-20	5,542	-0.36%
2022/06/08	0	0.00	5	46.05	46.10	-5	5,564	-0.09%
2022/06/07	2	45.90	0	0.00	45.85	2	5,540	0.04%
2022/06/06	2	45.83	3	45.92	45.75	-1	5,547	-0.02%
2022/06/01	1	45.75	0	0.00	45.80	1	5,716	0.02%
2022/05/31	1	45.50	1	45.50	45.85	0	5,703	0.00%
2022/05/30	3	45.03	15	45.13	45.30	-12	5,623	-0.21%
2022/05/27	0	0.00	1	44.40	44.30	-1	5,510	-0.02%
2022/05/25	10	44.43	1	44.40	44.30	9	5,490	0.16%
2022/05/24	0	0.00	2	44.20	44.30	-2	5,477	-0.04%
2022/05/23	0	0.00	8	44.11	44.10	-8	5,464	-0.15%
2022/05/20	4	44.59	7	44.37	44.20	-3	5,485	-0.05%
2022/05/19	6	44.50	41	44.29	44.60	-35	5,437	-0.64%
2022/05/18	6	44.01	0	0.00	43.90	6	5,257	0.11%
2022/05/17	0	0.00	5.2	43.44	43.75	-5.2	5,250	-0.10%
2022/05/16	2	43.35	0	0.00	43.10	2	5,274	0.04%
2022/05/13	2	42.83	0	0.00	42.85	2	5,329	0.04%
2022/05/12	0	0.00	1.5	42.33	42.30	-1.5	5,374	-0.03%
2022/05/11	9	43.70	3	42.97	42.95	6	5,321	0.11%
2022/05/10	1	42.20	5	42.12	43.50	-4	5,294	-0.08%
2022/05/09	1	42.60	4	43.76	42.90	-3	5,261	-0.06%
2022/05/05	0	0.00	22	40.96	41.45	-22	5,087	-0.43%
2022/05/04	6	41.05	0	0.00	40.30	6	5,082	0.12%
2022/05/03	0	0.00	2	40.55	40.95	-2	5,139	-0.04%
2022/04/29	20	41.20	0	0.00	40.45	20	5,298	0.38%
2022/04/27	1	39.50	3	39.30	40.00	-2	5,568	-0.04%
2022/04/26	5.4	40.25	0	0.00	40.05	5.4	5,716	0.09%
2022/04/25	15	40.21	3	40.22	40.15	12	6,094	0.20%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	0	0.00	3	41.30	41.05	-3	6,726	-0.04%
2022/04/20	6	41.13	0	0.00	41.20	6	7,050	0.09%
2022/04/19	2	41.20	0	0.00	41.25	2	7,090	0.03%
2022/04/18	0.1	40.85	0	0.00	40.80	0.1	7,145	0.00%
2022/04/15	0.1	41.00	0	0.00	40.80	0.1	7,203	0.00%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/13	3	40.90	1	41.10	41.35	2	7,489	0.03%
2022/04/11	15	40.77	0	0.00	40.60	15	7,536	0.20%
2022/04/08	0.1	40.95	0	0.00	41.00	0.1	7,539	0.00%
2022/04/07	8.7	40.92	0	0.00	40.40	8.7	7,544	0.12%
2022/04/06	15.1	41.10	1	40.95	41.00	14.1	7,518	0.19%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/31	0.1	42.90	3	42.85	42.85	-2.9	7,439	-0.04%
2022/03/25	2	42.95	0	0.00	43.05	2	7,579	0.03%
2022/03/24	1	43.10	3	43.12	43.35	-2	7,553	-0.03%
2022/03/23	1	43.25	0	0.00	43.00	1	7,577	0.01%
2022/03/22	0	0.00	1	42.75	43.00	-1	7,554	-0.01%
2022/03/17	1	42.40	0	0.00	42.60	1	7,608	0.01%
2022/03/16	2	42.10	0	0.00	42.25	2	7,664	0.03%
2022/03/15	1.6	42.25	0	0.00	42.10	1.6	7,758	0.02%
2022/03/14	0	0.00	3	42.93	43.05	-3	7,849	-0.04%
2022/03/11	0	0.00	1	42.40	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	0	0.00	41.85	1	8,128	0.01%
2022/03/08	13	41.62	1	41.30	41.95	12	8,125	0.15%
2022/03/07	9.1	42.38	0	0.00	41.95	9.1	8,102	0.11%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/03/02	1	43.70	0	0.00	43.60	1	8,265	0.01%
2022/03/01	0	0.00	1	43.85	43.85	-1	8,275	-0.01%
2022/02/24	1.1	43.19	14	43.11	42.75	-12.9	8,484	-0.15%
2022/02/22	4	43.18	25	43.35	43.10	-21	8,781	-0.24%
2022/02/21	2	43.95	0	0.00	44.05	2	8,895	0.02%
2022/02/17	6	44.07	0	0.00	44.10	6	9,325	0.06%
2022/02/16	0	0.00	11	43.98	43.80	-11	9,300	-0.12%
2022/02/15	27	42.95	0.1	43.70	43.55	26.9	9,336	0.29%
2022/02/14	1	43.35	0.8	43.60	43.30	0.2	9,283	0.00%
2022/02/11	4	44.40	2	44.15	44.40	2	9,287	0.02%
2022/02/10	2	44.50	0	0.00	44.55	2	9,345	0.02%
2022/02/09	25	44.11	2	44.18	44.15	23	9,452	0.24%
2022/02/08	2	43.83	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1.1	45.37	1	43.70	44.05	0.1	9,492	0.00%
2022/01/26	4	44.85	7	45.01	44.80	-3	9,626	-0.03%
2022/01/25	0	0.00	2	45.50	45.30	-2	9,594	-0.02%
2022/01/24	1	45.80	7	45.27	45.85	-6	9,536	-0.06%
2022/01/21	1	45.70	6.8	46.18	46.10	-5.8	9,462	-0.06%
2022/01/20	2	47.25	2	47.20	46.70	0	9,371	0.00%
2022/01/19	12	47.04	14	47.31	47.20	-2	9,285	-0.02%
2022/01/18	3	46.82	12.2	47.30	47.05	-9.2	9,156	-0.10%
2022/01/17	2	46.63	13	46.22	46.90	-11	8,785	-0.12%
2022/01/14	4.1	45.21	0	0.00	44.40	4.1	8,478	0.05%
2022/01/13	0.8	45.40	18	45.26	45.45	-17.2	8,344	-0.21%
2022/01/12	1	43.90	0	0.00	44.05	1	8,048	0.01%
2022/01/11	0	0.00	2	44.70	44.45	-2	8,062	-0.02%
2022/01/10	13	44.69	0	0.00	44.30	13	8,080	0.16%
2022/01/07	1	44.90	21	45.06	44.65	-20	8,121	-0.25%
2022/01/06	3	44.45	2	44.50	44.25	1	7,967	0.01%
2022/01/05	0.2	44.90	0.1	44.80	44.85	0.1	8,068	0.00%
2022/01/04	6	44.58	2	44.63	44.50	4	8,123	0.05%
2022/01/03	2	44.73	0	0.00	44.55	2	8,241	0.02%
2021/12/30	0	0.00	2.2	44.75	44.80	-2.2	8,248	-0.03%
2021/12/29	4	44.38	1	44.55	44.55	3	8,294	0.04%
2021/12/28	0	0.00	4.3	44.59	44.60	-4.3	8,383	-0.05%
2021/12/27	0	0.00	4	43.99	44.10	-4	8,461	-0.05%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.60	3.1	43.68	43.55	-2.1	8,691	-0.02%
2021/12/22	2.4	43.29	0	0.00	43.20	2.4	8,729	0.03%
2021/12/21	1	43.50	0.3	43.48	43.25	0.7	8,726	0.01%
2021/12/20	5.1	43.27	11	43.39	43.20	-5.9	8,778	-0.07%
2021/12/17	3.5	43.77	2.1	43.46	43.40	1.3	8,825	0.02%
2021/12/16	0	0.00	8	43.95	44.20	-8	8,878	-0.09%
2021/12/15	15	43.82	0	0.00	43.75	15	8,968	0.17%
2021/12/14	5.5	43.97	0	0.00	43.70	5.5	8,976	0.06%
2021/12/13	8.3	44.52	2.2	44.59	44.40	6.1	8,972	0.07%
2021/12/10	3	44.43	2	44.43	44.30	1	9,003	0.01%
2021/12/09	0.2	44.45	4	44.81	44.40	-3.8	8,952	-0.04%
2021/12/08	3	45.75	20	45.34	45.05	-17	8,880	-0.19%
2021/12/07	9.9	45.34	13	45.36	45.45	-3.1	8,841	-0.04%
2021/12/06	11	44.69	3.2	44.73	44.95	7.8	8,837	0.09%
2021/12/03	0	0.00	3	44.22	44.40	-3	8,939	-0.03%
2021/12/02	3	43.98	1	43.85	43.70	2	8,947	0.02%
2021/12/01	1	44.05	1	44.00	43.95	0	9,079	0.00%
2021/11/30	2	43.90	11	43.94	43.60	-9	9,205	-0.10%
2021/11/29	1.3	41.92	3	42.10	42.50	-1.7	9,143	-0.02%
2021/11/26	0	0.00	1	42.20	42.05	-1	9,212	-0.01%
2021/11/25	0	0.00	2	43.13	42.95	-2	9,266	-0.02%
2021/11/24	12	42.68	0	0.00	42.70	12	9,364	0.13%
2021/11/23	3	42.92	3.8	43.06	43.50	-0.8	9,533	-0.01%
2021/11/22	3.5	43.57	5	43.47	43.35	-1.5	9,606	-0.02%
2021/11/19	1	44.05	6	44.27	43.90	-5	9,575	-0.05%
2021/11/18	6	43.77	25	43.56	43.45	-19	9,504	-0.20%
2021/11/17	31	43.36	15	43.49	43.70	16	9,519	0.17%
2021/11/16	7	42.96	5	42.90	42.70	2	9,470	0.02%
2021/11/15	4	42.15	2.5	42.26	42.15	1.5	9,658	0.02%
2021/11/12	11.3	42.10	2	42.08	42.10	9.3	9,883	0.09%
2021/11/11	1	41.50	5	41.62	41.55	-4	9,948	-0.04%
2021/11/10	2	41.73	0.3	41.80	41.95	1.7	10,023	0.02%
2021/11/09	1.1	41.71	7	41.84	41.85	-5.9	10,240	-0.06%
2021/11/08	14	42.07	6	42.01	41.95	8	10,328	0.08%
2021/11/05	2	41.65	21	41.39	41.70	-19	10,385	-0.18%
2021/11/04	5	41.19	5	41.22	40.80	0	10,453	0.00%
2021/11/03	11	40.62	10	41.29	40.40	1	10,693	0.01%
2021/11/02	1	40.05	0	0.00	39.80	1	11,144	0.01%
2021/11/01	0	0.00	6	40.00	40.10	-6	11,539	-0.05%
2021/10/29	6	39.98	16	39.89	39.75	-10	11,778	-0.08%
2021/10/28	0	0.00	5	40.27	40.40	-5	12,145	-0.04%
2021/10/27	18.3	39.59	1	39.85	39.85	17.3	12,199	0.14%
2021/10/22	1	39.15	1	39.05	39.05	0	12,519	0.00%
2021/10/21	0	0.00	0.7	39.20	38.55	-0.7	12,623	-0.01%
2021/10/19	0.1	38.70	0	0.00	39.05	0.1	13,078	0.00%
2021/10/18	3	38.23	0	0.00	38.35	3	13,627	0.02%
2021/10/15	2.4	37.81	2	37.95	38.10	0.4	13,738	0.00%
2021/10/14	2.2	36.58	0	0.00	37.00	2.2	13,781	0.02%
2021/10/13	3.2	37.53	4	36.85	36.80	-0.8	13,838	-0.01%
2021/10/12	4.2	38.22	0	0.00	37.80	4.2	13,899	0.03%
2021/10/08	12.2	39.22	0	0.00	38.70	12.2	13,892	0.09%
2021/10/07	2.2	40.05	2	40.23	40.10	0.2	14,076	0.00%
2021/10/06	2	39.25	1	40.00	39.40	1	14,217	0.01%
2021/10/05	4.1	38.31	3	38.28	39.25	1.1	14,173	0.01%
2021/10/04	0	0.00	1	40.10	39.35	-1	14,136	-0.01%
2021/10/01	4.4	39.97	1	39.55	39.65	3.4	14,055	0.02%
2021/09/30	8	40.48	1.1	40.92	40.95	6.9	14,001	0.05%
2021/09/29	8	40.87	0	0.00	40.80	8	13,955	0.06%
2021/09/28	3.3	41.58	0	0.00	41.70	3.3	13,913	0.02%
2021/09/27	0.2	42.25	0	0.00	42.00	0.2	13,964	0.00%
2021/09/23	3	43.15	1	42.65	42.50	2	14,522	0.01%
2021/09/22	7	42.12	2	42.10	42.00	5	14,621	0.03%
2021/09/17	5	43.13	1	43.45	43.20	4	14,532	0.03%
2021/09/15	0	0.00	1	43.30	43.30	-1	14,604	-0.01%
2021/09/14	11	44.15	8	44.01	43.80	3	14,696	0.02%
2021/09/13	7	44.34	5	44.92	44.20	2	14,719	0.01%
2021/09/10	0	0.00	4	44.35	44.85	-4	14,779	-0.03%
2021/09/09	0.1	43.65	4	43.73	43.80	-3.9	14,891	-0.03%
2021/09/08	6.8	44.36	2	43.70	43.65	4.8	14,809	0.03%
2021/09/07	0.3	45.34	0	0.00	45.35	0.3	14,746	0.00%
2021/09/06	4	46.39	2	46.30	45.75	2	14,931	0.01%
2021/09/03	0	0.00	3	46.20	46.40	-3	14,894	-0.02%
2021/09/02	8.2	45.46	3	45.23	45.00	5.2	14,901	0.03%
2021/09/01	3.1	46.18	0	0.00	46.40	3.1	15,023	0.02%
2021/08/31	10	45.21	3	45.12	45.60	7	15,439	0.05%
2021/08/30	10	45.92	21	45.70	45.75	-11	16,206	-0.07%
2021/08/27	10	45.79	9	45.87	45.65	1	16,528	0.01%
2021/08/26	6	44.81	7	44.99	45.15	-1	16,705	-0.01%
2021/08/25	1	43.90	14	43.98	44.10	-13	16,597	-0.08%
2021/08/24	2	42.70	4	43.10	43.55	-2	16,622	-0.01%
2021/08/23	16	42.58	0.1	42.70	42.70	15.9	16,568	0.10%
2021/08/20	1	41.35	0.3	41.20	41.50	0.8	16,508	0.00%
2021/08/19	26.5	41.41	5	41.40	40.70	21.5	16,358	0.13%
2021/08/18	11	44.09	4.4	43.47	45.00	6.6	16,058	0.04%
2021/08/17	3	44.75	3	43.90	43.20	0	15,951	0.00%
2021/08/16	4.1	44.88	6	44.65	44.70	-1.9	15,867	-0.01%
2021/08/13	17.1	46.13	4	46.45	45.00	13.1	15,826	0.08%
2021/08/12	3	47.95	5	47.85	47.80	-2	15,645	-0.01%
2021/08/11	8	47.96	7.5	47.61	48.00	0.5	15,673	0.00%
2021/08/10	5.7	48.25	31.1	48.52	47.85	-25.4	15,655	-0.16%
2021/08/09	37	49.68	59	49.41	48.55	-22	15,611	-0.14%
2021/08/06	26	50.58	28	50.64	50.30	-2	15,392	-0.01%
2021/08/05	5	48.54	7.3	49.30	49.90	-2.3	14,917	-0.02%
2021/08/04	5	48.19	2	48.20	48.20	3	14,926	0.02%
2021/08/03	20.5	48.08	12	48.15	48.00	8.5	14,942	0.06%
2021/08/02	5	46.96	0	0.00	46.95	5	14,837	0.03%
2021/07/30	8	46.79	16	46.82	46.40	-8	14,908	-0.05%
2021/07/29	7	45.93	2	46.20	45.95	5	14,939	0.03%
2021/07/28	9	46.01	7	45.39	45.50	2	15,218	0.01%
2021/07/27	14	47.21	5	47.78	46.85	9	15,622	0.06%
2021/07/26	6	47.46	33.2	47.55	47.50	-27.2	15,735	-0.17%
2021/07/23	29.1	47.52	11.8	47.06	46.75	17.3	16,097	0.11%
2021/07/22	39	47.15	32	47.20	47.95	7	16,173	0.04%
2021/07/21	6	45.43	3	45.55	45.30	3	15,801	0.02%
2021/07/20	5	45.07	2	45.28	45.00	3	16,259	0.02%
2021/07/19	1	46.00	0.1	45.80	45.50	0.9	16,640	0.01%
2021/07/16	6	45.47	7	45.22	45.40	-1	16,877	-0.01%
2021/07/15	12	44.90	12	44.90	44.90	0	16,870	0.00%
2021/07/14	8	44.97	11	45.23	44.65	-3	16,873	-0.02%
2021/07/13	14	44.54	9	44.86	43.80	5	16,669	0.03%
2021/07/12	0	0.00	1.3	44.27	44.40	-1.3	16,762	-0.01%
2021/07/09	2	43.58	10	44.00	43.60	-8	17,134	-0.05%
2021/07/08	11	43.80	0	0.00	43.70	11	17,389	0.06%
2021/07/07	4	44.00	1	43.80	44.00	3	17,613	0.02%
2021/07/06	6	44.12	10	44.42	44.40	-4	17,740	-0.02%
2021/07/05	1	44.35	30	44.20	44.35	-29	18,039	-0.16%
2021/07/02	1.1	43.54	1	43.45	43.60	0.1	18,269	0.00%
2021/07/01	9.3	44.21	34	43.86	43.85	-24.7	18,418	-0.13%
2021/06/30	44	44.77	18.5	44.16	44.90	25.5	18,515	0.14%
2021/06/29	2	42.80	6	43.01	42.70	-4	18,224	-0.02%
2021/06/28	2	42.05	1.1	42.25	42.25	0.9	18,307	0.01%
2021/06/25	6	42.20	2	42.70	42.15	4	18,503	0.02%
2021/06/24	1.2	42.55	7	42.73	42.40	-5.9	18,544	-0.03%
2021/06/23	8.3	42.50	12	42.33	42.90	-3.7	18,583	-0.02%
2021/06/22	15	41.66	7	41.92	41.50	8	18,627	0.04%
2021/06/21	11	41.78	0	0.00	41.50	11	18,935	0.06%
2021/06/18	6.2	43.11	0	0.00	42.25	6.2	19,272	0.03%
2021/06/17	4.3	42.73	2.1	42.55	43.15	2.2	19,283	0.01%
2021/06/16	10.2	42.05	2	42.23	42.10	8.2	19,353	0.04%
2021/06/15	6.1	42.17	0	0.00	42.25	6.1	19,551	0.03%
2021/06/11	4	42.64	10	42.57	42.90	-6	19,508	-0.03%
2021/06/09	35	42.00	15	42.07	41.75	20	19,931	0.10%
2021/06/08	43	41.51	22.2	41.78	42.15	20.8	19,895	0.10%
2021/06/07	31	41.45	21	41.37	42.50	10	19,582	0.05%
2021/06/04	13.1	41.81	80	41.48	41.70	-67	18,871	-0.35%
2021/06/03	22	41.90	6	42.02	42.20	16	18,658	0.09%
2021/06/02	3	43.10	9	43.59	43.20	-6	18,344	-0.03%
2021/06/01	5	43.93	3	44.13	43.75	2	18,349	0.01%
2021/05/31	33	43.25	2	43.38	43.20	31	18,448	0.17%
2021/05/28	4	42.48	15.1	42.79	42.75	-11.1	18,646	-0.06%
2021/05/27	1	41.30	5	41.20	41.80	-4	18,853	-0.02%
2021/05/26	1	42.80	1	41.95	42.00	0	19,296	0.00%
2021/05/25	6	41.79	14	42.06	42.05	-8	19,952	-0.04%
2021/05/24	7.1	40.03	0	0.00	40.65	7.1	20,057	0.04%
2021/05/21	8	40.66	9	40.36	40.40	-1	20,314	0.00%
2021/05/20	1.1	40.29	0	0.00	40.20	1.1	20,574	0.01%
2021/05/19	16	41.11	8.1	41.03	41.30	7.9	20,746	0.04%
2021/05/18	12	41.39	45	40.59	42.15	-33	20,833	-0.16%
2021/05/17	6	39.08	7	40.14	39.45	-1	21,273	0.00%
2021/05/14	39	42.94	11	42.23	42.25	28	21,595	0.13%
2021/05/13	22.1	43.17	10	40.50	42.05	12.1	21,551	0.06%
2021/05/12	28.1	42.76	63	44.80	42.95	-34.9	21,471	-0.16%
2021/05/11	11.1	45.46	12	46.70	45.80	-1	21,214	0.00%
2021/05/10	8.1	47.61	1	48.10	47.50	7.1	21,168	0.03%
2021/05/07	4	47.34	6	47.54	47.45	-2	21,180	-0.01%
2021/05/06	20.1	46.09	32	46.09	45.90	-12	21,406	-0.06%
2021/05/05	6.1	47.97	7	47.96	46.50	-1	21,485	0.00%
2021/05/04	16	47.32	69.1	47.50	48.15	-53.1	21,815	-0.24%
2021/05/03	5	49.38	24.2	49.62	49.00	-19.2	22,292	-0.09%
2021/04/29	47	49.99	39	50.66	49.50	8	23,405	0.03%
2021/04/28	50.1	49.69	24.1	49.36	49.10	26	24,532	0.11%
2021/04/27	8.1	47.81	19.1	47.92	48.20	-11	25,227	-0.04%
2021/04/26	77	47.15	19	47.76	48.30	58	26,626	0.22%
2021/04/23	24	44.66	38.7	44.97	45.35	-14.7	26,528	-0.06%
2021/04/22	0.1	43.80	10.8	43.99	43.30	-10.7	26,358	-0.04%
2021/04/21	11	44.08	22	44.29	44.25	-11	26,227	-0.04%
2021/04/20	6.1	44.00	1.5	43.80	43.90	4.6	26,415	0.02%
2021/04/19	1.2	43.71	1	43.75	43.65	0.2	26,773	0.00%
2021/04/16	28.2	44.17	10	44.06	44.15	18.2	26,857	0.07%
2021/04/15	10.8	43.91	66.4	43.35	44.20	-55.6	26,749	-0.21%
2021/04/14	6	41.68	9	41.56	42.20	-3	26,563	-0.01%
2021/04/13	19.2	42.63	37	42.91	42.15	-17.8	26,563	-0.07%
2021/04/12	27.4	43.63	7	43.80	43.30	20.4	26,408	0.08%
2021/04/09	21	44.06	7.7	44.43	44.05	13.3	26,281	0.05%
2021/04/08	9	43.00	12.1	42.90	43.45	-3.1	25,988	-0.01%
2021/04/07	10	42.48	30.1	42.26	42.65	-20.1	25,720	-0.08%
2021/04/06	32.1	42.41	9.2	42.34	42.10	22.9	25,599	0.09%
2021/04/01	9.2	41.62	49	41.77	41.80	-39.8	25,473	-0.16%
2021/03/31	11.5	41.60	13	41.60	41.20	-1.5	25,433	-0.01%
2021/03/30	1.6	41.41	21	41.35	41.55	-19.4	25,216	-0.08%
2021/03/29	6	41.05	12	41.01	41.05	-6	25,118	-0.02%
2021/03/26	12.1	40.73	9	40.97	40.90	3.1	25,136	0.01%
2021/03/25	7.9	40.68	5.1	41.13	40.65	2.8	25,178	0.01%
2021/03/24	39.1	41.25	11	41.22	40.95	28.1	25,342	0.11%
2021/03/23	17.6	41.65	120.2	41.51	41.75	-102.6	25,030	-0.41%	大賣/鉅額交易
2021/03/22	13.2	40.22	14	40.33	40.70	-0.8	24,663	0.00%
2021/03/19	23.4	40.73	11	40.74	40.75	12.4	24,615	0.05%
2021/03/18	123	41.24	18	41.19	41.25	105	24,511	0.43%	大買/鉅額交易
2021/03/17	14	40.87	14	40.67	40.80	0	24,440	0.00%
2021/03/16	8	40.81	7.3	40.96	40.85	0.7	24,448	0.00%
2021/03/15	14	40.79	23	40.74	40.45	-9	24,404	-0.04%
2021/03/12	1	40.00	14	39.93	39.90	-13	24,207	-0.05%
2021/03/11	2	39.90	24	40.12	40.05	-22	24,412	-0.09%
2021/03/10	5	39.11	13	39.48	39.55	-8	24,513	-0.03%
2021/03/09	1	39.15	2	39.05	39.20	-1	24,606	0.00%
2021/03/08	7.1	38.44	0	0.00	38.30	7.1	24,552	0.03%
2021/03/05	13.1	38.28	14	38.32	38.35	-0.9	24,623	0.00%
2021/03/04	6	38.56	11	38.73	38.60	-5	24,985	-0.02%
2021/03/03	15	39.02	1	39.20	39.25	14	25,092	0.06%
2021/03/02	42	40.10	30	40.57	39.80	12	24,993	0.05%
2021/02/26	32	39.88	6.1	40.02	39.80	25.9	24,837	0.10%
2021/02/25	20	40.02	52	40.29	40.90	-32	24,744	-0.13%
2021/02/24	32	39.39	54	39.20	39.00	-22	24,510	-0.09%
2021/02/23	32.1	39.23	18	39.20	39.25	14.1	24,294	0.06%
2021/02/22	10	40.11	12.2	40.00	40.10	-2.2	24,004	-0.01%
2021/02/19	11	39.94	3.1	40.01	40.35	7.9	23,748	0.03%
2021/02/18	27	40.19	22	40.35	40.20	5	23,590	0.02%
2021/02/17	14	40.37	19.2	40.04	40.00	-5.2	23,461	-0.02%
2021/02/05	20.1	37.86	44	38.02	38.50	-24	22,871	-0.10%
2021/02/04	27.1	36.97	24	37.08	36.75	3.1	22,454	0.01%
2021/02/03	19	37.33	12	37.33	37.10	7	22,491	0.03%
2021/02/02	7	37.70	30.2	37.75	37.80	-23.2	22,519	-0.10%
2021/02/01	24.1	36.76	22	36.57	37.15	2.1	22,540	0.01%
2021/01/29	47	37.97	12	37.25	37.00	35	22,711	0.15%
2021/01/28	32.5	37.99	6	38.06	38.40	26.5	22,829	0.12%
2021/01/27	51.2	39.21	10	39.10	39.10	41.2	22,665	0.18%
2021/01/26	68.6	39.75	81.8	39.47	39.15	-13.2	22,378	-0.06%
2021/01/25	84	40.84	59.1	41.23	40.75	24.9	21,777	0.11%
2021/01/22	44.9	40.44	63.5	40.33	41.20	-18.6	20,793	-0.09%
2021/01/21	62.2	39.55	80.1	39.84	39.00	-17.9	19,476	-0.09%
2021/01/20	55.1	38.83	75.1	38.61	39.00	-20	17,878	-0.11%
2021/01/19	88.9	38.80	84	38.79	38.30	4.9	16,726	0.03%
2021/01/18	23	36.34	44	36.85	37.00	-21	15,165	-0.14%
2021/01/15	17	36.39	27	36.41	36.20	-10	14,684	-0.07%
2021/01/14	4	36.40	19	36.50	36.40	-15	14,456	-0.10%
2021/01/13	32	36.06	42	36.27	36.40	-10	14,276	-0.07%
2021/01/12	44	36.29	61	36.20	35.75	-17	14,089	-0.12%
2021/01/11	15	35.71	23	35.71	35.95	-8	13,640	-0.06%
2021/01/08	18	35.43	51	35.45	35.50	-33	13,447	-0.25%
2021/01/07	37	35.28	51	35.42	35.15	-14	13,289	-0.11%
2021/01/06	27.5	35.02	22	35.17	34.70	5.5	13,069	0.04%
2021/01/05	3	34.57	12	35.08	35.10	-9	12,805	-0.07%
2021/01/04	0	0.00	11	34.97	34.95	-11	12,759	-0.09%
2020/12/31	4	34.75	6	34.78	34.75	-2	12,874	-0.02%
2020/12/30	1	34.50	3	34.60	34.60	-2	12,910	-0.02%
2020/12/29	11	34.61	1	34.75	34.45	10	12,952	0.08%
2020/12/28	14	34.98	57	35.01	35.00	-43	12,848	-0.33%
2020/12/25	85	34.60	3	34.57	34.60	82	12,663	0.65%
2020/12/24	4	33.88	1	34.05	33.70	3	12,555	0.02%
2020/12/23	4	33.66	0	0.00	33.55	4	12,588	0.03%
2020/12/22	9	33.86	1	34.30	33.65	8	12,649	0.06%
2020/12/21	6	33.96	8	33.80	34.20	-2	12,726	-0.02%
2020/12/18	35	33.92	8.5	34.09	34.00	26.5	12,805	0.21%
2020/12/17	2	34.85	0	0.00	34.75	2	12,668	0.02%
2020/12/16	1	35.25	32	35.23	35.05	-31	12,833	-0.24%
2020/12/15	1	34.70	1	34.80	34.70	0	12,832	0.00%
2020/12/14	2	35.33	0	0.00	35.45	2	12,820	0.02%
2020/12/11	2	35.05	0	0.00	35.35	2	12,896	0.02%
2020/12/10	16	36.00	5	35.95	35.80	11	12,876	0.09%
2020/12/09	9.5	36.15	15	36.23	36.15	-5.5	12,761	-0.04%
2020/12/08	8	35.73	4	36.04	35.95	4	12,630	0.03%
2020/12/07	20	35.80	9	36.14	35.95	11	12,526	0.09%
2020/12/04	13	35.64	113	35.60	35.60	-100	12,223	-0.82%	大賣/
2020/12/03	3	34.90	3	35.08	34.90	0	12,006	0.00%
2020/12/02	5	35.44	21	35.69	35.45	-16	11,920	-0.13%
2020/12/01	6	35.48	14	35.36	35.55	-8	11,908	-0.07%
2020/11/30	6	35.45	56	35.57	35.40	-50	11,948	-0.42%
2020/11/27	11	34.66	13	34.82	34.90	-2	11,625	-0.02%
2020/11/26	1	34.05	13	34.27	34.20	-12	11,479	-0.10%
2020/11/25	12.5	33.79	6	33.77	33.70	6.5	11,463	0.06%
2020/11/24	32	34.10	5	33.83	33.90	27	11,362	0.24%
2020/11/23	9.5	33.87	32	33.49	33.90	-22.5	11,211	-0.20%
2020/11/20	1	32.35	4	32.40	32.50	-3	10,919	-0.03%
2020/11/19	2	32.50	0	0.00	32.35	2	11,033	0.02%
2020/11/18	2	32.38	2	32.48	32.50	0	11,313	0.00%
2020/11/17	0	0.00	5	32.76	32.55	-5	11,495	-0.04%
2020/11/16	0	0.00	24	32.52	32.50	-24	11,895	-0.20%
2020/11/13	0	0.00	2	31.88	32.15	-2	12,379	-0.02%
2020/11/12	1	32.40	6	32.40	32.15	-5	12,988	-0.04%
2020/11/11	2	32.25	0	0.00	32.35	2	13,149	0.02%
2020/11/10	0	0.00	9	32.02	32.15	-9	13,325	-0.07%
2020/11/09	2	32.15	17	32.00	31.95	-15	13,382	-0.11%
2020/11/06	10	32.26	3	31.82	31.85	7	13,464	0.05%
2020/11/05	5	31.74	40	31.79	31.90	-35	13,345	-0.26%
2020/11/04	10	30.97	22	30.65	31.05	-12	13,603	-0.09%
2020/11/02	1	30.00	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	30.20	3	30.15	30.25	7	14,728	0.05%
2020/10/27	10	30.45	1	30.30	30.35	9	14,987	0.06%
2020/10/26	4	30.74	3	30.75	30.70	1	15,067	0.01%
2020/10/23	0	0.00	0	31.10	31.10	0	15,148	0.00%
2020/10/21	4	30.95	0	0.00	30.90	4	15,985	0.03%
2020/10/20	3	30.98	2	30.98	30.95	1	17,034	0.01%
2020/10/19	1	30.45	0	0.00	30.50	1	17,355	0.01%
2020/10/16	1	30.50	0	0.00	30.30	1	17,469	0.01%
2020/10/15	0	0.00	1	30.45	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	0	0.00	6	30.50	30.25	-6	18,542	-0.03%
2020/10/12	7	30.69	2	30.75	30.75	5	18,762	0.03%
2020/10/08	1	30.50	6	30.60	30.75	-5	19,022	-0.03%
2020/10/07	0	0.00	9	30.22	30.10	-9	19,347	-0.05%
2020/10/06	2	30.53	0	0.00	30.45	2	19,785	0.01%
2020/09/30	0	0.00	1	30.50	30.50	-1	21,056	0.00%
2020/09/28	21	30.77	5	30.70	30.65	16	22,459	0.07%
2020/09/25	7	30.01	4	30.24	30.50	3	22,848	0.01%
2020/09/24	3	29.90	3	29.90	29.90	0	23,350	0.00%
2020/09/23	2	29.73	1.5	30.17	29.75	0.5	23,442	0.00%
2020/09/22	13	30.13	1	30.00	30.15	12	23,641	0.05%
2020/09/21	73	30.80	10	30.60	30.50	63	23,774	0.26%
2020/09/18	10	30.95	1	30.85	31.30	9	23,915	0.04%
2020/09/17	7	31.00	0	0.00	30.95	7	24,212	0.03%
2020/09/16	28	31.62	17	31.55	31.35	11	24,334	0.05%
2020/09/15	37	31.45	6	31.47	31.55	31	24,501	0.13%
2020/09/14	5	30.75	6	30.87	31.00	-1	24,573	0.00%
2020/09/11	7	30.55	1	30.55	30.55	6	24,651	0.02%
2020/09/10	5	30.83	0	0.00	30.80	5	24,819	0.02%
2020/09/09	3	31.07	27	30.88	31.20	-24	24,847	-0.10%
2020/09/08	36	31.53	5	31.61	31.25	31	24,910	0.12%
2020/09/07	10	31.26	1	31.40	31.40	9	25,052	0.04%
2020/09/04	5	30.55	2	30.73	31.15	3	25,386	0.01%
2020/09/03	16	31.27	1	31.35	30.95	15	25,410	0.06%
2020/09/02	16	31.19	15	30.99	31.00	1	25,443	0.00%
2020/09/01	11	31.14	12	31.10	31.05	-1	25,904	0.00%
2020/08/31	45	31.55	10	31.35	31.20	35	26,062	0.13%
2020/08/28	5	31.35	5	31.35	31.50	0	26,190	0.00%
2020/08/27	7	31.51	4	31.54	31.45	3	26,469	0.01%
2020/08/26	17	31.14	0	0.00	31.20	17	26,542	0.06%
2020/08/25	6	31.32	8	31.53	31.40	-2	26,703	-0.01%
2020/08/24	27	31.00	12	31.22	31.20	15	26,925	0.06%
2020/08/21	32	31.92	14	31.91	31.75	18	26,990	0.07%
2020/08/20	63	31.55	3.2	31.63	31.45	59.8	27,007	0.22%
2020/08/19	70.5	33.47	40	33.20	32.95	30.5	26,698	0.11%
2020/08/18	39	34.66	34	34.52	34.45	5	26,324	0.02%
2020/08/17	17	36.04	19	36.10	36.10	-2	25,978	-0.01%
2020/08/14	16	35.94	7	35.66	35.80	9	26,415	0.03%
2020/08/13	6	35.81	14	35.67	35.50	-8	26,689	-0.03%
2020/08/12	19	35.67	0	0.00	35.80	19	27,090	0.07%
2020/08/11	37	35.71	18	35.71	35.65	19	27,517	0.07%
2020/08/10	29	35.86	55	35.77	35.60	-26	27,336	-0.10%
2020/08/07	34	34.49	62	34.56	34.45	-28	26,705	-0.10%
2020/08/06	36	35.38	11	35.44	35.05	25	26,470	0.09%
2020/08/05	90	35.81	37	35.81	35.70	53	26,228	0.20%
2020/08/04	30	35.45	63	35.27	35.30	-33	25,837	-0.13%
2020/08/03	0	0.00	20	35.40	35.45	-20	25,591	-0.08%
2020/07/31	8	35.62	10	35.40	35.50	-2	25,546	-0.01%
2020/07/30	39	35.18	6.5	35.34	35.40	32.5	25,524	0.13%
2020/07/29	13	35.10	11	34.94	34.85	2	25,463	0.01%
2020/07/28	20	35.35	25	35.04	34.80	-5	25,424	-0.02%
2020/07/27	77	35.92	16	36.09	35.50	61	25,129	0.24%
2020/07/24	64	36.92	64	37.06	36.75	0	24,616	0.00%
2020/07/23	53	36.23	17	36.20	36.45	36	23,603	0.15%
2020/07/22	19	35.48	17	35.40	35.40	2	23,364	0.01%
2020/07/21	18	35.35	26	35.50	35.45	-8	23,312	-0.03%
2020/07/20	30	35.26	10	35.23	35.20	20	23,054	0.09%
2020/07/17	46	34.79	26	35.09	34.85	20	22,764	0.09%
2020/07/16	13	34.55	1	34.15	34.35	12	22,537	0.05%
2020/07/15	19	34.80	25	35.02	34.10	-6	22,390	-0.03%
2020/07/14	35	35.14	33	35.04	34.75	2	22,462	0.01%
2020/07/13	57	35.88	53	36.26	36.20	4	22,342	0.02%
2020/07/10	11	38.65	41	38.83	38.55	-30	21,933	-0.14%
2020/07/09	11	39.33	53.1	39.48	39.55	-42.1	21,360	-0.20%
2020/07/08	26	38.95	38	38.74	38.95	-12	20,751	-0.06%
2020/07/07	20	37.46	151	37.49	37.80	-131	20,191	-0.65%	大賣/鉅額交易
2020/07/06	16	36.82	71	36.62	37.10	-55	19,615	-0.28%
2020/07/03	48	36.21	63	36.11	36.20	-15	19,391	-0.08%
2020/07/02	15	35.20	15	34.88	35.40	0	18,865	0.00%
2020/07/01	24	34.87	43	34.89	34.95	-19	18,685	-0.10%
2020/06/30	31.5	33.99	22	33.95	34.35	9.5	18,284	0.05%
2020/06/29	25	33.46	23	33.55	33.40	2	18,042	0.01%
2020/06/24	29	33.63	35	33.76	33.60	-6	17,739	-0.03%
2020/06/23	9.5	33.23	10	33.16	33.05	-0.5	17,578	0.00%
2020/06/22	25	33.29	21	33.50	33.00	4	17,549	0.02%
2020/06/19	1	33.05	14	32.98	33.20	-13	17,450	-0.07%
2020/06/18	18	32.84	8	32.84	32.75	10	17,281	0.06%
2020/06/17	14	32.65	16	32.81	32.75	-2	17,190	-0.01%
2020/06/16	21	32.26	16	32.32	32.45	5	17,090	0.03%
2020/06/15	4.5	31.76	2	32.10	31.70	2.5	17,141	0.01%
2020/06/12	16	31.43	15	31.73	32.00	1	17,190	0.01%
2020/06/11	16	32.45	7	32.28	31.80	9	17,165	0.05%
2020/06/10	7	32.66	6	32.83	32.90	1	16,898	0.01%
2020/06/09	3	32.65	9	32.75	32.75	-6	16,955	-0.04%
2020/06/08	20	32.88	40	32.90	33.00	-20	16,831	-0.12%
2020/06/05	16	31.98	13	31.88	31.95	3	16,275	0.02%
2020/06/04	19.5	31.35	18	31.46	31.40	1.5	16,016	0.01%
2020/06/03	36	31.42	21	31.52	31.60	15	15,811	0.09%
2020/06/02	3	31.03	6	30.99	31.10	-3	15,566	-0.02%
2020/06/01	21	30.55	22	30.37	30.95	-1	15,282	-0.01%
2020/05/29	10	30.15	5	30.13	30.10	5	14,964	0.03%
2020/05/28	58	30.98	12	30.51	30.50	46	14,601	0.32%
2020/05/27	15	30.87	0	0.00	30.80	15	14,289	0.10%
2020/05/26	60	31.24	0	0.00	31.10	60	14,077	0.43%
2020/05/25	7	31.01	9	31.36	31.10	-2	13,902	-0.01%
2020/05/22	37	31.79	10	31.83	31.60	27	13,677	0.20%
2020/05/21	59	31.95	34	31.89	32.30	25	13,382	0.19%
2020/05/20	21	30.45	10	30.53	30.30	11	12,664	0.09%
2020/05/19	64	31.29	23	31.40	31.05	41	12,050	0.34%
2020/05/18	61	32.54	0	0.00	32.00	61	11,427	0.53%
2020/05/15	6.3	35.62	2	35.53	35.55	4.3	10,824	0.04%
2020/05/14	2	36.23	0	0.00	36.10	2	10,801	0.02%
2020/05/13	3	36.28	0	0.00	36.60	3	10,756	0.03%
2020/05/12	12	36.51	2	36.58	36.20	10	10,793	0.09%
2020/05/11	92	36.78	39	36.99	36.45	53	10,845	0.49%
2020/05/08	1	36.80	0	0.00	36.35	1	10,877	0.01%
2020/05/07	13	36.35	7	36.52	36.35	6	10,842	0.06%
2020/05/06	2	35.95	20	36.10	35.95	-18	10,798	-0.17%
2020/05/05	10	35.48	22	35.48	35.95	-12	10,911	-0.11%
2020/05/04	21	35.20	0	0.00	35.20	21	10,893	0.19%
2020/04/30	0.2	36.00	0	0.00	36.00	0.2	10,868	0.00%
2020/04/29	2	35.75	1	35.75	35.75	1	10,992	0.01%
2020/04/28	6	36.17	5	35.92	35.80	1	11,119	0.01%
2020/04/27	5	35.76	3	35.63	36.10	2	11,323	0.02%
2020/04/24	9	34.13	3	34.85	35.20	6	11,175	0.05%
2020/04/23	1	34.30	6	34.40	34.30	-5	11,166	-0.04%
2020/04/22	5	33.99	14	33.80	34.35	-9	11,144	-0.08%
2020/04/21	4	33.81	16	34.11	34.00	-12	11,148	-0.11%
2020/04/20	5	35.58	2	35.43	35.35	3	10,982	0.03%
2020/04/17	19.6	36.83	90	36.41	35.60	-70.4	10,875	-0.65%
2020/04/16	17	36.29	29	36.34	36.35	-12	10,509	-0.11%
2020/04/15	11	34.51	18	34.66	34.85	-7	10,192	-0.07%
2020/04/14	19	33.84	16	33.97	34.15	3	10,156	0.03%
2020/04/13	10	33.10	0	0.00	33.50	10	10,200	0.10%
2020/04/10	13	33.57	2	33.50	33.50	11	10,410	0.11%
2020/04/09	1	33.90	2	33.40	33.50	-1	10,635	-0.01%
2020/04/08	18	32.81	29	32.64	33.05	-11	10,533	-0.10%
2020/04/07	18	30.69	12	31.00	31.65	6	10,277	0.06%
2020/04/06	5	30.16	3	30.38	30.15	2	10,176	0.02%
2020/04/01	0	0.00	4	30.08	30.15	-4	10,073	-0.04%
2020/03/31	4	30.35	0	0.00	30.25	4	10,087	0.04%
2020/03/30	3	29.95	3	30.25	30.40	0	9,989	0.00%
2020/03/27	21	31.81	2	32.75	31.00	19	10,056	0.19%
2020/03/26	2	31.05	9	31.67	32.10	-7	9,983	-0.07%
2020/03/25	22	31.54	21	31.38	30.90	1	9,907	0.01%
2020/03/24	7	30.79	10	31.04	30.85	-3	9,732	-0.03%
2020/03/23	0	0.00	15	30.20	29.60	-15	9,692	-0.15%
2020/03/20	29	31.38	7	31.49	30.70	22	9,722	0.23%
2020/03/19	4	29.84	4	29.60	29.60	0	9,644	0.00%
2020/03/18	2	30.55	2	30.98	30.90	0	9,705	0.00%
2020/03/17	1	31.00	2	30.50	30.00	-1	9,597	-0.01%
2020/03/16	7	31.06	7	31.36	30.50	0	9,450	0.00%
2020/03/13	7	30.57	21	29.40	30.40	-14	9,297	-0.15%
2020/03/12	23	31.59	1	31.65	31.10	22	9,202	0.24%
2020/03/11	5	33.75	10	33.90	33.50	-5	9,137	-0.05%
2020/03/10	2	33.15	6	33.11	33.30	-4	9,178	-0.04%
2020/03/09	0	0.00	1	33.70	32.80	-1	9,168	-0.01%
2020/03/06	3	34.40	1	34.65	34.00	2	9,134	0.02%
2020/03/05	7	34.35	8	34.69	34.25	-1	9,111	-0.01%
2020/03/04	7	34.02	5	34.20	34.05	2	9,176	0.02%
2020/03/03	1	33.55	1	33.65	33.50	0	9,178	0.00%
2020/03/02	3	32.10	1	31.45	32.30	2	9,200	0.02%
2020/02/27	14	33.10	1	33.60	32.75	13	9,201	0.14%
2020/02/26	11	33.90	0	0.00	33.80	11	9,170	0.12%
2020/02/25	13	34.43	5	34.65	34.35	8	9,142	0.09%
2020/02/24	5.2	34.50	5	34.77	35.10	0.2	9,156	0.00%
2020/02/21	3	34.45	0	0.00	34.40	3	9,200	0.03%
2020/02/20	10	34.88	5	34.80	34.85	5	9,557	0.05%
2020/02/18	5	34.77	2	34.90	34.70	3	9,675	0.03%
2020/02/17	4.2	35.35	3	35.40	35.40	1.2	9,815	0.01%
2020/02/14	1.7	35.96	0	0.00	35.95	1.7	9,969	0.02%
2020/02/13	65	36.22	17	36.12	36.00	48	10,549	0.45%
2020/02/12	2.5	35.56	61	35.80	36.00	-58.5	10,731	-0.55%
2020/02/11	1	35.50	4	35.01	35.60	-3	10,648	-0.03%
2020/02/10	6.6	34.18	0	0.00	33.95	6.6	10,529	0.06%
2020/02/07	9	33.84	6	33.80	33.80	3	10,608	0.03%
2020/02/06	63.5	34.68	5	34.13	35.10	58.5	10,492	0.56%
2020/02/05	7	32.95	4	33.01	32.75	3	10,355	0.03%
2020/02/04	11	32.60	14	32.71	32.90	-3	10,338	-0.03%
2020/02/03	20	31.16	22	31.11	32.30	-2	10,360	-0.02%
2020/01/31	8	32.95	0	0.00	32.65	8	10,200	0.08%
2020/01/30	4.5	33.69	1	34.10	32.85	3.5	10,424	0.03%
2020/01/20	5	36.30	0	0.00	36.30	5	10,590	0.05%
2020/01/17	14	36.69	0	0.00	36.65	14	10,547	0.13%
2020/01/15	2	37.10	0	0.00	36.90	2	10,752	0.02%
2020/01/14	0	0.00	4	37.70	37.50	-4	10,769	-0.04%
2020/01/10	7	36.84	0	0.00	36.80	7	10,976	0.06%
2020/01/09	1	37.05	13	36.91	37.00	-12	11,227	-0.11%
2020/01/08	4	35.94	0	0.00	36.30	4	11,400	0.04%
2020/01/07	5	36.44	2	36.50	36.25	3	11,400	0.03%
2020/01/06	23	36.22	7	36.73	36.05	16	11,460	0.14%
2020/01/03	12	37.64	6	38.48	37.30	6	11,280	0.05%
2020/01/02	1	37.85	2	37.98	38.20	-1	11,030	-0.01%
2019/12/31	6	37.55	0	0.00	37.55	6	11,150	0.05%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	6	37.47	0	0.00	37.45	6	11,462	0.05%
2019/12/25	4	37.73	0	0.00	38.00	4	11,570	0.03%
2019/12/24	2	37.65	0	0.00	37.75	2	11,861	0.02%
2019/12/23	1	38.00	0	0.00	37.60	1	12,333	0.01%
2019/12/20	4	38.79	5	38.91	38.45	-1	12,502	-0.01%
2019/12/19	13	39.00	0	0.00	38.95	13	12,974	0.10%
2019/12/18	1.4	38.85	2	38.68	38.85	-0.6	13,586	0.00%
2019/12/17	4	39.23	7	39.31	39.00	-3	13,771	-0.02%
2019/12/16	8	38.43	4	38.76	38.70	4	13,771	0.03%
2019/12/13	3	38.63	19	38.62	38.60	-16	13,836	-0.12%
2019/12/12	0	0.00	4	38.20	38.05	-4	13,664	-0.03%
2019/12/10	4	37.58	4	38.11	38.40	0	13,640	0.00%
2019/12/09	4	37.79	11	37.92	37.80	-7	13,619	-0.05%
2019/12/06	0	0.00	2	37.38	37.20	-2	13,560	-0.01%
2019/12/05	2	37.03	0	0.00	37.15	2	13,575	0.01%
2019/12/04	0	0.00	1	36.00	36.20	-1	13,806	-0.01%
2019/12/02	2	36.38	4	36.25	36.25	-2	14,240	-0.01%
2019/11/29	8	36.86	0	0.00	36.90	8	14,210	0.06%
2019/11/28	5	37.20	0	0.00	37.50	5	14,317	0.03%
2019/11/27	4	37.36	0	0.00	37.00	4	14,441	0.03%
2019/11/26	4	37.39	0	0.00	37.20	4	14,661	0.03%
2019/11/25	1	38.00	4	37.71	37.70	-3	14,768	-0.02%
2019/11/21	1	37.80	8	37.94	38.25	-7	14,922	-0.05%
2019/11/20	5	37.65	0	0.00	38.00	5	15,207	0.03%
2019/11/19	13	38.67	7	38.89	37.65	6	15,557	0.04%
2019/11/18	1	37.90	2	38.05	38.20	-1	15,936	-0.01%
2019/11/15	3	37.43	4	37.46	37.35	-1	16,062	-0.01%
2019/11/14	2	37.55	0	0.00	37.50	2	16,318	0.01%
2019/11/13	0	0.00	1	38.50	38.80	-1	16,865	-0.01%
2019/11/12	9	39.27	39	38.74	39.50	-30	17,485	-0.17%
2019/11/11	11	37.72	7	37.19	36.85	4	16,978	0.02%
2019/11/08	1	37.35	12	37.55	37.45	-11	16,791	-0.07%
2019/11/07	2	37.00	10.1	37.15	36.75	-8.1	16,789	-0.05%
2019/11/06	2	37.33	2	37.45	37.30	0	16,837	0.00%
2019/11/05	0	0.00	5	37.90	37.85	-5	16,930	-0.03%
2019/11/04	1	37.90	3	38.07	37.90	-2	17,168	-0.01%
2019/10/31	0	0.00	1	38.15	38.25	-1	17,397	-0.01%
2019/10/29	6	38.54	9	38.52	37.90	-3	17,646	-0.02%
2019/10/28	13	37.82	27	37.51	38.10	-14	17,391	-0.08%
2019/10/25	24	36.41	5	36.40	36.20	19	17,001	0.11%
2019/10/24	1	36.35	0	0.00	36.75	1	16,973	0.01%
2019/10/23	3	36.57	18	36.57	36.30	-15	17,048	-0.09%
2019/10/22	0	0.00	12	35.77	35.70	-12	16,958	-0.07%
2019/10/21	7	35.49	10	35.51	35.70	-3	17,171	-0.02%
2019/10/18	6	35.78	2	36.05	35.80	4	17,487	0.02%
2019/10/17	25	36.17	4	36.05	35.70	21	17,711	0.12%
2019/10/16	4	36.10	13	36.22	36.45	-9	17,690	-0.05%
2019/10/15	1	36.10	2	36.25	36.05	-1	17,822	-0.01%
2019/10/14	7	36.09	8	36.15	36.00	-1	17,904	-0.01%
2019/10/09	0	0.00	9	35.10	35.00	-9	17,923	-0.05%
2019/10/08	4	35.95	5	35.62	35.60	-1	18,266	-0.01%
2019/10/07	6	36.01	11	35.95	35.65	-5	18,426	-0.03%
2019/10/04	2	34.90	4	34.91	34.95	-2	18,279	-0.01%
2019/10/03	17	34.47	0	0.00	34.55	17	18,240	0.09%
2019/10/02	1	34.80	12	34.86	35.20	-11	18,176	-0.06%
2019/10/01	10	35.14	9	34.91	34.85	1	18,323	0.01%
2019/09/27	24	34.81	20	34.95	34.85	4	18,449	0.02%
2019/09/26	15	36.22	4	36.11	35.00	11	18,336	0.06%
2019/09/25	5	37.38	12	37.24	37.70	-7	17,903	-0.04%
2019/09/24	49	37.56	143	37.34	37.45	-94	18,028	-0.52%	大賣/
2019/09/23	99	35.77	26	36.16	36.60	73	17,593	0.41%
2019/09/20	12	34.66	8	34.65	35.00	4	17,135	0.02%
2019/09/19	6	34.11	2	33.95	34.25	4	17,025	0.02%
2019/09/18	2	33.90	137	33.98	34.05	-135	17,030	-0.79%	大賣/鉅額交易
2019/09/17	12	33.70	6	33.76	33.65	6	16,922	0.04%
2019/09/16	1	34.45	3	34.50	34.40	-2	16,873	-0.01%
2019/09/12	0	0.00	12	34.45	34.85	-12	16,840	-0.07%
2019/09/11	6	34.23	40	34.21	34.10	-34	16,860	-0.20%
2019/09/10	12	34.02	9	34.20	34.00	3	16,857	0.02%
2019/09/09	11	35.15	8	34.74	34.70	3	16,808	0.02%
2019/09/06	7	34.83	19	34.91	34.95	-12	16,752	-0.07%
2019/09/05	48	35.19	56	35.09	34.60	-8	16,516	-0.05%
2019/09/04	6	34.44	9	34.26	34.35	-3	16,059	-0.02%
2019/09/03	15	34.64	15	34.53	34.40	0	15,964	0.00%
2019/09/02	17	34.79	13	34.80	34.80	4	15,938	0.03%
2019/08/30	3	34.73	2	34.60	34.15	1	15,777	0.01%
2019/08/29	16	34.50	4.2	34.62	34.50	11.8	15,681	0.08%
2019/08/28	7	34.34	8	34.24	34.20	-1	15,524	-0.01%
2019/08/27	3	33.85	4	33.81	33.40	-1	15,357	-0.01%
2019/08/26	14	33.55	24	33.39	33.40	-10	15,292	-0.07%
2019/08/23	56	34.98	20	34.35	34.05	36	15,210	0.24%
2019/08/22	77	34.70	28	34.55	34.70	49	14,918	0.33%
2019/08/21	41	33.95	35	34.09	33.95	6	14,579	0.04%
2019/08/20	19	33.88	5	33.80	33.45	14	13,834	0.10%
2019/08/19	20	33.79	9	33.89	33.80	11	13,679	0.08%
2019/08/16	131	34.50	34	34.63	34.25	97	13,490	0.72%	大買/
2019/08/15	64	32.65	70	32.89	33.25	-6	12,755	-0.05%
2019/08/14	5	31.50	33	31.10	31.10	-28	12,074	-0.23%
2019/08/13	3	31.98	27	31.40	31.55	-24	12,232	-0.20%
2019/08/12	10	32.15	21	32.06	32.15	-11	12,508	-0.09%
2019/08/08	7	31.92	7	31.90	31.70	0	12,573	0.00%
2019/08/07	14	32.11	1	32.10	31.75	13	12,670	0.10%
2019/08/06	8	31.13	9	31.54	32.10	-1	12,606	-0.01%
2019/08/05	0	0.00	14	30.99	30.90	-14	12,379	-0.11%
2019/08/02	22	31.57	2	31.53	31.25	20	12,374	0.16%
2019/08/01	3	33.20	0	0.00	32.90	3	12,266	0.02%
2019/07/31	35	32.26	6	32.48	32.55	29	12,048	0.24%
2019/07/30	5	32.35	6	32.15	32.45	-1	12,063	-0.01%
2019/07/29	14	32.51	10	32.10	32.00	4	12,036	0.03%
2019/07/26	2	32.40	1	32.45	32.50	1	11,949	0.01%
2019/07/25	11	32.52	13	32.48	32.45	-2	11,915	-0.02%
2019/07/24	10	32.34	16	32.01	32.05	-6	11,787	-0.05%
2019/07/23	16	32.41	10	32.11	32.40	6	11,819	0.05%
2019/07/22	4	32.00	7	32.28	32.30	-3	11,553	-0.03%
2019/07/19	4	31.13	8	30.95	30.45	-4	11,202	-0.04%
2019/07/18	39	30.92	11	30.80	30.30	28	10,856	0.26%
2019/07/17	2	32.25	5	32.15	32.55	-3	10,849	-0.03%
2019/07/16	8	31.42	6	31.47	31.40	2	10,901	0.02%
2019/07/15	5	31.50	2	31.15	31.50	3	10,763	0.03%
2019/07/12	42	30.95	50	31.21	31.10	-8	10,829	-0.07%
2019/07/08	1	29.25	0	0.00	29.25	1	11,282	0.01%
2019/07/05	14	29.40	18	29.34	29.30	-4	11,329	-0.04%
2019/07/04	0	0.00	4	29.08	29.00	-4	11,401	-0.04%
2019/07/03	3	28.32	0	0.00	28.00	3	11,179	0.03%
2019/07/02	2	29.00	0	0.00	28.95	2	11,186	0.02%
2019/07/01	0	0.00	13	29.01	29.00	-13	11,252	-0.12%
2019/06/28	1	27.10	10	27.13	26.80	-9	11,069	-0.08%
2019/06/27	0	0.00	5	26.86	26.80	-5	11,068	-0.05%
2019/06/26	9	26.27	9	26.15	26.15	0	11,062	0.00%
2019/06/25	17	26.89	11	26.98	26.30	6	10,916	0.05%
2019/06/24	0	0.00	11	26.59	26.60	-11	10,779	-0.10%
2019/06/21	1	25.90	0	0.00	26.00	1	10,780	0.01%
2019/06/20	0	0.00	2	26.30	26.30	-2	10,744	-0.02%
2019/06/19	4	26.29	4	26.21	26.25	0	10,880	0.00%
2019/06/18	4	25.48	11	25.39	25.70	-7	10,811	-0.06%
2019/06/17	6	25.03	0	0.00	24.95	6	10,866	0.06%
2019/06/14	5	25.50	6	25.78	25.20	-1	11,105	-0.01%
2019/06/13	12	25.55	0	0.00	25.50	12	11,657	0.10%
2019/06/10	5	26.10	0	0.00	26.15	5	11,865	0.04%
2019/06/06	1	26.35	0	0.00	26.00	1	11,945	0.01%
2019/06/05	2	26.05	0	0.00	25.80	2	11,945	0.02%
2019/06/04	16	26.97	1	27.05	26.00	15	11,902	0.13%
2019/06/03	1	26.75	3	26.98	26.90	-2	11,834	-0.02%
2019/05/30	1	26.00	0	0.00	25.70	1	11,933	0.01%
2019/05/29	12	24.83	10	25.08	25.60	2	12,024	0.02%
2019/05/27	0	0.00	1	25.55	25.50	-1	12,110	-0.01%
2019/05/24	5	25.55	5	25.85	25.40	0	12,430	0.00%
2019/05/23	14	25.31	9	25.46	25.40	5	12,931	0.04%
2019/05/21	2	25.85	2	26.23	26.40	0	13,306	0.00%
2019/05/20	0	0.00	2	25.83	27.00	-2	13,144	-0.02%
2019/05/17	16	27.59	4	28.19	26.65	12	12,865	0.09%
2019/05/16	10	29.90	0	0.00	29.40	10	12,515	0.08%
2019/05/15	2	29.23	3	29.52	29.85	-1	12,375	-0.01%
2019/05/13	1	28.40	2	28.53	28.40	-1	12,080	-0.01%
2019/05/10	8	29.58	9	29.57	28.80	-1	12,049	-0.01%
2019/05/09	0	0.00	4	29.00	29.00	-4	11,880	-0.03%
2019/05/08	1	29.40	8	29.23	29.45	-7	11,866	-0.06%
2019/05/07	25	29.41	19	29.48	29.25	6	11,874	0.05%
2019/05/06	1	28.45	1	28.80	28.95	0	11,868	0.00%
2019/05/02	2	28.20	0	0.00	28.45	2	12,127	0.02%
2019/04/26	2	28.50	2	28.65	28.50	0	12,299	0.00%
2019/04/25	3	28.30	0	0.00	28.50	3	12,298	0.02%
2019/04/24	0	0.00	4	28.58	28.70	-4	12,336	-0.03%
2019/04/23	16	28.89	1	29.45	28.55	15	12,265	0.12%
2019/04/22	6	29.40	7	29.86	30.10	-1	12,018	-0.01%
2019/04/19	2	28.83	11	28.31	28.30	-9	11,585	-0.08%
2019/04/18	4	28.43	13	28.59	28.50	-9	11,590	-0.08%
2019/04/17	7	28.61	12	28.75	28.55	-5	11,317	-0.04%
2019/04/16	8	29.16	51	29.20	29.10	-43	10,815	-0.40%
2019/04/15	19	28.47	2	28.53	28.55	17	10,448	0.16%
2019/04/12	17	28.16	15	28.34	28.35	2	10,449	0.02%
2019/04/11	14	28.09	2	28.15	28.25	12	10,381	0.12%
2019/04/10	27	28.35	19	28.42	27.95	8	10,240	0.08%
2019/04/09	0	0.00	1	27.90	27.75	-1	9,978	-0.01%
2019/04/08	3	27.58	8	27.79	27.75	-5	10,087	-0.05%
2019/04/03	8	27.62	28	27.70	27.50	-20	9,968	-0.20%
2019/04/02	14	27.35	25	27.21	27.05	-11	9,794	-0.11%
2019/04/01	1	26.50	0	0.00	26.70	1	9,599	0.01%
2019/03/29	1	26.55	4	26.28	26.25	-3	9,458	-0.03%
2019/03/27	1	25.80	10	25.90	25.90	-9	9,622	-0.09%
2019/03/26	10	25.75	0	0.00	25.70	10	9,791	0.10%
2019/03/25	1	25.50	5	25.00	25.70	-4	9,958	-0.04%
2019/03/22	2	25.48	0	0.00	25.35	2	10,090	0.02%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	31	26.10	7	26.04	26.10	24	11,000	0.22%
2019/03/19	2	26.60	4	26.40	26.00	-2	11,331	-0.02%
2019/03/18	6	25.93	11	26.09	26.70	-5	11,195	-0.04%
2019/03/15	4	23.93	6	24.38	24.55	-2	10,723	-0.02%
2019/03/14	4	24.58	1	24.35	24.40	3	10,862	0.03%
2019/03/13	3	24.75	1	24.95	24.95	2	10,759	0.02%
2019/03/12	1	25.15	0	0.00	24.65	1	10,759	0.01%
2019/03/07	4	24.93	2	24.90	24.70	2	10,739	0.02%
2019/03/06	1	25.45	0	0.00	25.15	1	10,681	0.01%
2019/03/05	0	0.00	2	25.50	25.40	-2	10,608	-0.02%
2019/03/04	4	25.30	5	24.93	25.85	-1	10,499	-0.01%
2019/02/27	2	25.28	0	0.00	25.25	2	10,375	0.02%
2019/02/26	3	25.90	4	25.88	26.10	-1	10,256	-0.01%
2019/02/25	8	25.97	8	25.95	25.60	0	10,126	0.00%
2019/02/22	0	0.00	26	25.46	25.75	-26	9,796	-0.27%
2019/02/21	6	24.20	4	24.48	24.80	2	9,219	0.02%
2019/02/15	5	22.95	0	0.00	22.90	5	8,825	0.06%
2019/02/14	0	0.00	2	23.40	23.35	-2	8,823	-0.02%
2019/02/13	22	23.27	0	0.00	23.35	22	8,825	0.25%
2019/02/12	1	23.55	1	23.40	23.40	0	8,848	0.00%
2019/01/30	5	23.30	1	23.30	23.30	4	8,924	0.04%
2019/01/29	1	23.25	1	23.55	23.30	0	8,889	0.00%
2019/01/28	1	23.30	22	23.50	23.50	-21	8,813	-0.24%
2019/01/25	4	23.29	8	23.24	23.40	-4	8,727	-0.05%
2019/01/24	2	23.50	8	23.51	23.55	-6	8,546	-0.07%
2019/01/23	12	23.55	7	23.71	23.90	5	8,461	0.06%
2019/01/22	10	23.07	31	22.88	23.05	-21	8,136	-0.26%
2019/01/21	3	22.08	1	22.05	22.00	2	7,820	0.03%
2019/01/18	6	22.13	5	22.30	22.10	1	7,824	0.01%
2019/01/17	1	22.05	0	0.00	22.05	1	7,823	0.01%
2019/01/16	25	21.85	10	21.85	21.80	15	7,769	0.19%
2019/01/14	7	21.64	0	0.00	21.40	7	7,619	0.09%
2019/01/11	0	0.00	12	21.68	21.55	-12	7,619	-0.16%
2019/01/10	1	21.50	0	0.00	21.55	1	7,594	0.01%
2019/01/09	10	21.85	6	21.89	21.80	4	7,527	0.05%
2019/01/08	6	21.81	10	21.83	21.80	-4	7,481	-0.05%
2019/01/07	11	21.65	0	0.00	21.60	11	7,469	0.15%
2019/01/04	1	21.45	0	0.00	21.35	1	7,406	0.01%
2018/12/28	0	0.00	10	23.20	23.25	-10	7,302	-0.14%
2018/12/27	14	22.88	9	22.93	22.70	5	7,251	0.07%
2018/12/26	2	24.03	2	23.70	23.50	0	7,093	0.00%
2018/12/25	0	0.00	9	23.54	23.85	-9	7,074	-0.13%
2018/12/24	1	23.65	7	23.63	23.65	-6	7,003	-0.09%
2018/12/22	1	23.40	5	23.54	23.50	-4	6,934	-0.06%
2018/12/21	5	23.59	3	23.35	23.60	2	6,875	0.03%
2018/12/20	7	23.14	8	23.40	23.30	-1	6,700	-0.01%
2018/12/19	13	22.92	3	22.87	23.00	10	6,497	0.15%
2018/12/18	0	0.00	11	21.86	22.30	-11	6,318	-0.17%
2018/12/17	11	22.25	2	22.20	22.20	9	6,070	0.15%
2018/12/14	7	22.31	5	22.09	21.50	2	5,855	0.03%
2018/12/13	91	22.47	93	22.86	23.05	-2	5,186	-0.04%
2018/12/12	19	21.21	14	21.48	21.60	5	4,676	0.11%
2018/12/10	1	21.75	2	21.40	21.50	-1	4,088	-0.02%
2018/12/07	15	21.61	20	21.69	21.95	-5	3,947	-0.13%
2018/12/05	5	20.95	106	20.67	21.05	-101	3,775	-2.68%	大賣/鉅額交易
2018/12/04	10	21.25	1	21.25	20.85	9	3,853	0.23%
2018/12/03	81	21.43	0	0.00	21.50	81	3,834	2.11%
2018/11/30	11	20.95	16	21.09	21.00	-5	3,787	-0.13%
2018/11/29	25	20.95	5	20.75	20.75	20	3,725	0.54%
2018/11/28	10	20.65	5	20.80	20.80	5	3,714	0.13%
2018/11/23	0	0.00	1	20.35	20.25	-1	3,714	-0.03%
2018/11/22	1	20.60	0	0.00	20.60	1	3,718	0.03%
2018/11/19	1	20.80	1	20.75	20.75	0	3,814	0.00%
2018/11/16	1	20.55	0	0.00	20.80	1	3,841	0.03%
2018/11/14	6	19.83	16	19.84	20.05	-10	3,746	-0.27%
2018/11/13	0	0.00	10	19.30	19.45	-10	3,808	-0.26%
2018/11/09	10	19.25	0	0.00	19.00	10	3,983	0.25%
2018/11/08	30	19.55	20	19.68	19.85	10	4,018	0.25%
2018/11/07	2	18.85	4	19.08	19.50	-2	4,040	-0.05%
2018/11/01	1	18.00	0	0.00	18.05	1	4,578	0.02%
2018/10/26	1	18.50	0	0.00	18.05	1	4,587	0.02%
2018/10/19	0	0.00	1	18.75	18.95	-1	4,636	-0.02%
2018/10/18	0	0.00	1	19.10	19.25	-1	4,599	-0.02%
2018/10/17	5	19.30	5	19.55	19.20	0	4,580	0.00%
2018/10/16	2	19.00	11	19.10	19.10	-9	4,585	-0.20%
2018/10/15	1	19.25	0	0.00	18.95	1	4,591	0.02%
2018/10/12	11	18.86	0	0.00	19.00	11	4,625	0.24%
2018/10/11	0	0.00	6	18.70	19.05	-6	4,654	-0.13%
2018/10/09	6	19.35	6	19.53	19.65	0	4,572	0.00%
2018/10/05	1	20.95	10	21.00	20.75	-9	4,539	-0.20%
2018/10/04	16	20.98	10	21.10	20.90	6	4,515	0.13%
2018/10/03	10	20.90	20	20.90	21.05	-10	4,510	-0.22%
2018/09/27	0	0.00	10	20.35	20.10	-10	4,445	-0.22%
2018/09/26	10	20.45	0	0.00	20.30	10	4,430	0.23%
2018/09/25	0	0.00	1	20.65	20.75	-1	4,476	-0.02%
2018/09/19	6	20.80	0	0.00	20.80	6	4,461	0.13%
2018/09/13	10	20.10	10	20.25	20.55	0	4,568	0.00%
2018/09/12	3	19.80	0	0.00	19.95	3	4,574	0.07%
2018/09/11	2	20.00	0	0.00	19.95	2	4,555	0.04%
2018/09/10	10	19.85	10	20.00	19.95	0	4,478	0.00%
2018/09/07	1	20.95	0	0.00	21.05	1	4,365	0.02%
2018/09/05	0	0.00	2	21.35	21.35	-2	4,319	-0.05%
2018/09/04	5	21.53	0	0.00	21.40	5	4,332	0.12%
2018/09/03	5	21.70	0	0.00	21.50	5	4,321	0.12%
2018/08/30	5	22.05	0	0.00	21.90	5	4,350	0.11%
2018/08/28	0	0.00	10	22.25	22.00	-10	4,364	-0.23%
2018/08/27	0	0.00	1	21.70	21.95	-1	4,316	-0.02%
2018/08/24	1	21.45	0	0.00	21.35	1	4,301	0.02%
2018/08/22	0	0.00	2	21.75	21.80	-2	4,414	-0.05%
2018/08/20	35	21.21	25	21.21	21.10	10	4,374	0.23%
2018/08/16	5	21.45	0	0.00	21.60	5	4,264	0.12%
2018/08/14	41	22.31	40	22.34	22.40	1	4,053	0.02%
2018/08/13	20	22.20	20	22.35	22.80	0	3,968	0.00%
2018/08/10	36	23.04	40	23.58	23.05	-4	3,898	-0.10%
2018/08/09	39	24.90	0	0.00	24.20	39	3,707	1.05%
2018/08/08	1	26.15	0	0.00	26.15	1	3,409	0.03%
2018/08/03	8	26.02	0	0.00	26.15	8	3,408	0.23%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/08/01	3	26.42	0	0.00	26.55	3	3,379	0.09%
2018/07/30	3	26.47	0	0.00	26.45	3	3,539	0.08%
2018/07/27	2	26.68	0	0.00	26.65	2	3,549	0.06%
2018/07/24	1	26.55	0	0.00	26.70	1	3,467	0.03%
2018/07/18	10	26.25	10.1	26.23	26.30	-0.1	3,732	0.00%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/03	1	27.50	5	28.10	27.50	-4	3,731	-0.11%
2018/07/02	0	0.00	5	27.90	27.85	-5	3,663	-0.14%
2018/06/29	10	27.65	0	0.00	27.75	10	3,666	0.27%
2018/06/26	4	27.73	2	27.70	27.70	2	3,702	0.05%
2018/06/25	3	28.17	0	0.00	28.15	3	3,721	0.08%
2018/06/22	1	28.35	0	0.00	28.50	1	3,832	0.03%
2018/06/21	1	28.50	2	28.60	28.50	-1	3,869	-0.03%
2018/06/15	0	0.00	2	28.80	28.55	-2	3,927	-0.05%
2018/06/14	1	28.60	0	0.00	28.60	1	3,947	0.03%
2018/06/13	12	28.63	0	0.00	28.50	12	4,121	0.29%
2018/06/08	5	29.00	1	29.10	29.00	4	4,639	0.09%
2018/06/04	0	0.00	2	28.60	28.65	-2	4,811	-0.04%
2018/06/01	0	0.00	3	28.30	28.30	-3	4,817	-0.06%
2018/05/31	7	28.53	1	28.70	28.10	6	4,816	0.12%
2018/05/29	0	0.00	1	28.50	28.55	-1	4,785	-0.02%
2018/05/28	6	28.11	0	0.00	28.20	6	4,783	0.13%
2018/05/23	0	0.00	5	28.05	28.05	-5	4,979	-0.10%
2018/05/22	5	28.10	0	0.00	28.05	5	4,982	0.10%
2018/05/16	5	28.25	0	0.00	28.30	5	4,948	0.10%
2018/05/11	6	28.14	6	28.30	28.25	0	5,078	0.00%
2018/05/10	1	28.20	10	28.20	28.10	-9	5,060	-0.18%
2018/05/09	4	27.73	0	0.00	27.75	4	5,043	0.08%
2018/05/08	10	27.88	0	0.00	27.80	10	5,060	0.20%
2018/05/07	11	28.20	1	27.80	27.85	10	4,996	0.20%
2018/05/02	5	29.40	15	29.38	29.55	-10	4,955	-0.20%
2018/04/30	2	29.15	0	0.00	29.40	2	5,016	0.04%
2018/04/26	3	28.80	0	0.00	28.55	3	5,060	0.06%
2018/04/25	5	29.65	0	0.00	29.40	5	4,939	0.10%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/13	1	30.35	0	0.00	30.40	1	4,811	0.02%
2018/04/12	0	0.00	3	30.55	30.70	-3	4,797	-0.06%
2018/04/10	0	0.00	5	30.60	30.65	-5	4,827	-0.10%
2018/04/09	5	30.35	0	0.00	30.35	5	4,892	0.10%
2018/03/31	0	0.00	3	30.50	30.50	-3	5,004	-0.06%
2018/03/30	3	30.25	5	30.45	30.25	-2	5,004	-0.04%
2018/03/29	9	30.27	0	0.00	30.25	9	4,960	0.18%
2018/03/28	0	0.00	3	31.05	31.05	-3	4,863	-0.06%
2018/03/27	1	31.20	1	31.00	31.20	0	4,778	0.00%
2018/03/23	0.5	30.60	0	0.00	30.65	0.5	4,667	0.01%
2018/03/19	0	0.00	5	30.50	31.00	-5	4,544	-0.11%
2018/03/16	5	29.90	2	31.20	31.20	3	4,347	0.07%
2018/03/15	10	30.55	0	0.00	30.20	10	4,152	0.24%
2018/03/12	0	0.00	9	32.75	32.95	-9	3,913	-0.23%
2018/03/09	0	0.00	1	31.80	32.00	-1	3,870	-0.03%
2018/03/08	0	0.00	3	31.68	31.60	-3	3,846	-0.08%
2018/03/07	0	0.00	8	31.65	31.60	-8	3,816	-0.21%
2018/03/05	8	31.80	2	32.35	30.90	6	3,856	0.16%
2018/03/02	0	0.00	2	31.90	31.95	-2	3,827	-0.05%
2018/02/27	0	0.00	1	31.45	31.50	-1	3,780	-0.03%
2018/02/26	0	0.00	6	31.43	31.90	-6	3,662	-0.16%
2018/02/23	7	30.44	0	0.00	30.40	7	3,544	0.20%
2018/02/21	0	0.00	3	30.33	30.95	-3	3,773	-0.08%
2018/02/09	3	30.00	2	30.00	30.00	1	3,876	0.03%
2018/02/08	0	0.00	3	30.30	30.05	-3	3,860	-0.08%
2018/02/07	7	30.39	1	30.05	30.00	6	3,894	0.15%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/23	5	31.05	4	31.95	31.30	1	4,135	0.02%
2018/01/22	10	31.40	5	31.95	31.75	5	4,150	0.12%
2018/01/17	0	0.00	0.1	31.40	31.50	-0.1	4,417	0.00%
2018/01/16	0	0.00	2.2	31.39	31.50	-2.2	4,483	-0.05%
2018/01/03	0	0.00	3.1	30.35	30.45	-3.1	5,089	-0.06%