京元電子 (2449)-元大-古亭券商分點個股進出

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
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/31	2.2	89.37	300	90.32	88.20	-297.8	19,805	-1.50%	大賣/鉅額交易
2024/05/30	0	0.00	6	90.23	90.40	-6	19,828	-0.03%
2024/05/29	2.6	91.11	3.1	91.00	90.70	-0.6	19,833	0.00%
2024/05/28	3	90.24	71	90.61	90.00	-68	19,755	-0.34%
2024/05/27	3	90.10	104	90.34	90.90	-101	19,798	-0.51%	大賣/鉅額交易
2024/05/24	0	88.80	1	88.80	88.40	-1	20,027	0.00%
2024/05/23	4.2	88.90	0	0.00	88.20	4.2	20,819	0.02%
2024/05/22	21.2	90.20	4	90.50	90.20	17.2	21,063	0.08%
2024/05/21	1	89.60	0.5	90.40	90.40	0.5	20,931	0.00%
2024/05/20	9.3	89.34	5.2	89.44	88.90	4.1	20,882	0.02%
2024/05/17	4	88.73	0	88.00	88.80	4	20,657	0.02%
2024/05/16	6.5	86.93	0	86.40	86.80	6.5	20,698	0.03%
2024/05/15	8.2	85.06	0	0.00	84.50	8.2	20,824	0.04%
2024/05/14	10.1	85.10	0	0.00	85.30	10.1	20,731	0.05%
2024/05/13	3.2	84.90	0	0.00	85.40	3.2	20,670	0.02%
2024/05/10	2	86.40	0	0.00	86.00	2	20,553	0.01%
2024/05/09	7.1	85.79	13	85.72	85.00	-5.9	20,393	-0.03%
2024/05/08	3.1	87.91	0.1	88.20	87.60	3	20,163	0.02%
2024/05/07	2.6	86.98	0	87.52	87.50	2.5	20,025	0.01%
2024/05/06	16.4	85.63	1	87.13	87.00	15.4	19,753	0.08%
2024/05/03	8	95.00	3	95.30	93.50	5	18,959	0.03%
2024/05/02	5	93.80	1	94.00	94.90	4	18,925	0.02%
2024/04/30	4.4	96.08	3	96.00	95.80	1.4	18,911	0.01%
2024/04/29	60.1	102.13	8.1	99.31	98.90	52.1	18,841	0.28%
2024/04/25	2	93.07	1.3	95.86	95.50	0.8	18,334	0.00%
2024/04/24	2.1	95.69	5	96.20	96.10	-2.9	18,466	-0.02%
2024/04/23	6.6	92.47	3	92.80	92.30	3.6	18,491	0.02%
2024/04/22	3.1	96.65	2	96.60	96.00	1.1	18,322	0.01%
2024/04/19	3.1	98.15	0	0.00	99.00	3.1	18,359	0.02%
2024/04/18	6	101.08	0	0.00	102.00	6	18,642	0.03%
2024/04/17	2.1	102.00	0	102.00	102.50	2.1	19,002	0.01%
2024/04/16	3.8	100.44	36.5	100.06	99.70	-32.7	18,977	-0.17%
2024/04/15	2	105.25	2	105.00	104.50	0	18,757	0.00%
2024/04/12	7	107.00	0	0.00	107.00	7	18,752	0.04%
2024/04/11	0	105.46	0	105.31	106.00	0	18,679	0.00%
2024/04/10	1	107.00	0	107.00	106.00	1	18,704	0.01%
2024/04/09	2.2	106.77	0	106.50	106.50	2.2	18,632	0.01%
2024/04/08	5	105.50	0	0.00	106.50	5	18,549	0.03%
2024/04/03	12	107.33	0	0.00	106.50	12	18,464	0.06%
2024/04/02	12.1	105.43	3.3	106.65	107.00	8.8	18,465	0.05%
2024/04/01	3.2	103.84	22.4	103.15	103.00	-19.2	18,429	-0.10%
2024/03/29	3.1	105.50	3	105.67	105.50	0.1	18,408	0.00%
2024/03/28	1	106.50	2	106.50	106.00	-1	18,439	-0.01%
2024/03/27	0	106.00	1.1	106.52	106.00	-1.1	18,424	-0.01%
2024/03/26	5	106.00	1.1	105.49	105.50	3.9	18,444	0.02%
2024/03/25	3.1	108.72	0	0.00	108.50	3.1	18,375	0.02%
2024/03/22	20.4	110.96	6.1	113.93	109.50	14.3	18,301	0.08%
2024/03/21	19.2	107.39	27	107.37	108.50	-7.8	17,838	-0.04%
2024/03/20	7	111.92	13	108.77	107.50	-6	17,869	-0.03%
2024/03/19	4.2	109.29	7	109.29	109.00	-2.8	17,930	-0.02%
2024/03/18	26	110.15	25.3	110.87	111.00	0.8	17,904	0.00%
2024/03/15	1	106.00	5.1	105.89	107.50	-4.1	17,491	-0.02%
2024/03/14	4.1	104.75	0.2	105.01	104.50	3.9	17,355	0.02%
2024/03/13	6.1	106.83	10.1	108.07	108.50	-4.1	17,333	-0.02%
2024/03/12	1	109.99	1	109.50	109.50	0	17,126	0.00%
2024/03/11	7.1	106.93	2.2	107.95	108.00	4.9	17,118	0.03%
2024/03/08	71	118.05	60.6	112.54	111.00	10.4	16,932	0.06%
2024/03/07	55.2	112.01	59.5	112.32	116.50	-4.3	15,908	-0.03%
2024/03/06	5.6	100.48	11.3	102.96	106.00	-5.7	15,100	-0.04%
2024/03/05	8	97.03	4	96.23	97.40	4	14,648	0.03%
2024/03/04	10.1	95.70	42.3	94.75	96.00	-32.2	14,373	-0.22%
2024/03/01	7	90.70	0	0.00	89.50	7	14,081	0.05%
2024/02/29	0	89.90	1	88.80	88.80	-1	13,941	-0.01%
2024/02/27	2	89.50	2.6	89.89	89.50	-0.6	13,798	0.00%
2024/02/26	63	90.50	5	89.92	89.50	58	13,672	0.42%
2024/02/23	91.2	96.61	121.1	96.82	94.80	-29.9	13,380	-0.22%	大賣/
2024/02/22	164.2	90.44	7.2	90.79	93.50	157	12,613	1.24%	大買/鉅額交易
2024/02/21	101	87.30	0.1	87.30	87.50	100.9	12,220	0.83%	大買/
2024/02/20	2.6	86.91	0	0.00	87.50	2.6	12,236	0.02%
2024/02/19	1	89.30	1.3	87.95	87.70	-0.3	12,184	0.00%
2024/02/16	105.5	89.19	28.2	88.78	90.00	77.3	12,467	0.62%	大買/
2024/02/15	5	85.42	4	85.35	85.40	1	12,308	0.01%
2024/02/05	6	82.12	0	0.00	82.20	6	12,360	0.05%
2024/02/02	1	82.01	0	0.00	82.20	1	12,331	0.01%
2024/02/01	3.1	82.50	0.3	82.50	82.70	2.8	12,397	0.02%
2024/01/31	0.2	84.00	2.5	84.14	84.00	-2.4	12,471	-0.02%
2024/01/30	47	83.89	0	0.00	84.00	47	12,544	0.37%
2024/01/29	7	83.69	0	0.00	83.80	7	12,818	0.05%
2024/01/26	0	82.33	7	82.80	82.90	-7	12,935	-0.05%
2024/01/25	3	83.40	0	0.00	82.20	3	12,996	0.02%
2024/01/24	0	82.10	4	82.55	82.10	-4	13,011	-0.03%
2024/01/23	4	83.45	0	0.00	82.10	4	13,118	0.03%
2024/01/22	12	82.93	11.2	83.73	84.10	0.8	13,105	0.01%
2024/01/19	4.2	80.49	0	81.70	81.30	4.2	13,040	0.03%
2024/01/18	2	79.35	5	79.96	79.70	-3	13,054	-0.02%
2024/01/17	1	78.70	1	79.10	77.20	0	12,876	0.00%
2024/01/16	0	78.40	0	0.00	78.60	0	12,943	0.00%
2024/01/15	1.5	76.37	1	76.70	77.70	0.5	13,031	0.00%
2024/01/12	9.2	75.79	1	76.00	75.60	8.2	13,705	0.06%
2024/01/11	3.1	78.40	8	78.49	78.00	-4.9	13,452	-0.04%
2024/01/10	1	81.20	0	0.00	81.80	1	13,327	0.01%
2024/01/08	5	81.90	25	82.10	81.60	-20	13,718	-0.15%
2024/01/05	0	83.00	1	83.00	82.90	-1	13,813	-0.01%
2024/01/04	1.1	82.50	42	81.69	83.10	-41	13,979	-0.29%
2024/01/03	2	82.90	1	83.30	83.50	1	14,150	0.01%
2024/01/02	2	84.55	1	84.30	84.00	1	14,185	0.01%
2023/12/29	0	0.00	1	85.30	84.90	-1	14,190	-0.01%
2023/12/28	25	85.94	8	85.88	84.90	17	14,308	0.12%
2023/12/27	12	85.60	1	84.80	85.70	11	14,290	0.08%
2023/12/26	10	83.60	2	84.00	83.60	8	14,317	0.06%
2023/12/25	7	83.13	0	0.00	83.50	7	14,444	0.05%
2023/12/22	0	83.87	7	84.36	83.60	-7	14,493	-0.05%
2023/12/21	7	83.59	46	83.41	83.40	-39	14,491	-0.27%
2023/12/20	1	84.80	0	0.00	85.40	1	14,549	0.01%
2023/12/19	3.1	84.98	0	0.00	84.20	3.1	14,821	0.02%
2023/12/18	4.2	86.09	1	89.00	85.40	3.2	15,115	0.02%
2023/12/15	8.5	90.54	13.2	90.44	89.00	-4.7	15,566	-0.03%
2023/12/14	38.6	93.88	10.4	94.81	93.50	28.2	15,614	0.18%
2023/12/13	3.9	87.77	20	87.78	89.50	-16	15,275	-0.10%
2023/12/12	1	85.10	12	85.61	85.90	-11	15,422	-0.07%
2023/12/11	0	82.90	3	83.20	83.20	-3	15,458	-0.02%
2023/12/08	27.5	84.34	0	0.00	83.30	27.5	15,508	0.18%
2023/12/07	6.1	85.32	4	85.62	85.50	2.1	15,469	0.01%
2023/12/06	10	84.58	22.4	84.56	86.50	-12.4	15,536	-0.08%
2023/12/05	13	83.46	0	0.00	83.10	13	15,445	0.08%
2023/12/04	11	84.04	17	83.98	84.20	-6	15,595	-0.04%
2023/12/01	3	82.13	3	82.64	82.80	0	15,713	0.00%
2023/11/30	1	82.60	3	82.80	82.80	-2	15,863	-0.01%
2023/11/29	11	83.27	1	81.50	81.40	10	15,901	0.06%
2023/11/28	6.2	83.06	0	0.00	83.00	6.2	15,941	0.04%
2023/11/27	1	80.60	2	81.20	80.80	-1	16,119	-0.01%
2023/11/24	1	80.80	0	0.00	81.50	1	16,501	0.01%
2023/11/23	5	82.16	2	82.65	82.10	3	16,815	0.02%
2023/11/22	10	81.84	0	0.00	81.60	10	17,409	0.06%
2023/11/21	6.1	82.89	0	0.00	82.70	6.1	18,374	0.03%
2023/11/20	10	83.45	0	0.00	83.10	10	19,793	0.05%
2023/11/17	1	85.00	3	85.00	85.10	-2	21,120	-0.01%
2023/11/16	3	83.90	2	83.90	84.20	1	21,866	0.00%
2023/11/15	21	85.42	6.2	85.40	83.80	14.8	21,919	0.07%
2023/11/14	2.1	88.28	2.8	88.08	88.00	-0.8	21,631	0.00%
2023/11/13	3.2	85.50	15.1	86.15	86.70	-11.8	21,514	-0.06%
2023/11/10	10	82.53	1	82.20	81.90	9	21,272	0.04%
2023/11/09	1	82.90	5	83.52	83.80	-4	21,402	-0.02%
2023/11/08	0	0.00	4.1	83.79	83.30	-4.1	21,354	-0.02%
2023/11/07	1	82.60	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1.3	83.02	5	83.70	83.40	-3.7	21,321	-0.02%
2023/11/03	25	80.79	24.1	80.87	80.70	0.9	21,127	0.00%
2023/11/02	0	0.00	13.2	79.67	79.70	-13.2	21,266	-0.06%
2023/11/01	2	76.90	0	0.00	76.40	2	21,543	0.01%
2023/10/31	0.1	79.00	1	78.30	76.30	-1	21,610	0.00%
2023/10/30	14	79.39	14	79.38	79.50	0	21,667	0.00%
2023/10/27	6.1	78.26	5	77.72	77.40	1.1	21,895	0.01%
2023/10/26	12	79.38	3	79.77	79.60	9	21,955	0.04%
2023/10/25	13	82.28	2	82.00	82.00	11	21,828	0.05%
2023/10/24	36	83.58	46.2	84.15	83.10	-10.2	21,873	-0.05%
2023/10/23	41.1	83.52	24	83.89	82.70	17.1	21,761	0.08%
2023/10/20	77.9	86.09	50.8	85.93	86.30	27.1	21,715	0.12%
2023/10/19	45	83.99	47.1	83.70	84.90	-2.1	21,159	-0.01%
2023/10/18	4	81.20	1.2	81.46	81.50	2.8	21,065	0.01%
2023/10/17	3.1	83.13	3.9	84.36	82.80	-0.8	20,917	0.00%
2023/10/16	4	81.48	2.2	81.77	81.80	1.9	20,873	0.01%
2023/10/13	3.1	81.95	6.1	81.87	83.10	-3	21,495	-0.01%
2023/10/12	0.1	80.10	4	81.13	81.00	-3.9	22,051	-0.02%
2023/10/11	0.1	79.90	22	79.96	80.20	-21.9	22,115	-0.10%
2023/10/06	7	78.50	6	79.32	77.70	1	22,640	0.00%
2023/10/04	2	75.70	1	77.10	76.70	1	23,162	0.00%
2023/10/03	0	0.00	4.1	78.50	78.10	-4.1	23,147	-0.02%
2023/10/02	0	77.40	1.1	78.60	78.80	-1	23,387	0.00%
2023/09/28	3	76.13	0	0.00	76.00	3	23,479	0.01%
2023/09/26	4.1	77.70	1	77.60	77.10	3.1	23,741	0.01%
2023/09/25	3.1	77.78	1	78.00	77.60	2.1	23,932	0.01%
2023/09/22	1.4	76.88	9	75.58	77.50	-7.6	23,834	-0.03%
2023/09/21	22	73.89	14	74.26	74.60	8	23,640	0.03%
2023/09/20	36.6	78.82	14	80.79	76.80	22.6	23,288	0.10%
2023/09/19	4.9	80.22	7.9	80.88	81.00	-2.9	22,863	-0.01%
2023/09/18	5	79.90	1	80.10	79.60	4	22,663	0.02%
2023/09/15	4.1	80.58	7	80.67	80.90	-2.9	22,578	-0.01%
2023/09/14	4	77.73	3.1	78.75	78.00	1	22,160	0.00%
2023/09/13	7	76.77	1.1	76.72	76.80	5.9	21,988	0.03%
2023/09/12	2	77.00	1.2	78.05	78.10	0.8	22,134	0.00%
2023/09/11	2	77.60	5.1	77.37	76.90	-3.1	22,150	-0.01%
2023/09/08	0	0.00	0.1	78.10	79.00	-0.1	22,392	0.00%
2023/09/07	0.1	79.90	0	0.00	78.90	0.1	22,961	0.00%
2023/09/06	5.1	78.74	6	79.20	79.80	-0.9	22,835	0.00%
2023/09/05	0	0.00	12.2	78.11	78.20	-12.2	22,768	-0.05%
2023/09/04	1	77.39	6.8	76.87	77.90	-5.7	22,703	-0.03%
2023/09/01	3	75.73	2	76.65	75.80	1	22,643	0.00%
2023/08/31	3	76.07	5.1	77.50	76.80	-2.1	22,620	-0.01%
2023/08/30	15.2	77.26	2.2	77.81	77.20	13	22,525	0.06%
2023/08/29	4.2	75.42	16	75.53	75.10	-11.8	22,336	-0.05%
2023/08/28	12	77.32	6	75.87	75.40	6	22,158	0.03%
2023/08/25	11	79.59	27	80.66	79.50	-16	21,702	-0.07%
2023/08/24	26.9	78.71	19.9	78.28	78.50	7	20,917	0.03%
2023/08/23	30.4	73.94	39.2	74.39	76.00	-8.8	19,945	-0.04%
2023/08/22	17.9	67.82	51.6	68.06	69.10	-33.6	19,126	-0.18%
2023/08/21	0.2	63.50	1.7	64.26	64.30	-1.5	18,387	-0.01%
2023/08/18	2	62.11	0.2	64.30	62.00	1.8	18,314	0.01%
2023/08/17	1.3	64.40	11	64.79	64.90	-9.7	18,163	-0.05%
2023/08/16	3.4	64.15	14	64.66	65.00	-10.6	18,000	-0.06%
2023/08/15	1.1	63.97	25	63.76	63.80	-23.9	17,878	-0.13%
2023/08/11	0.1	62.20	2	62.20	62.10	-1.9	17,691	-0.01%
2023/08/10	12	61.99	4	62.00	61.10	8	17,648	0.05%
2023/08/09	8.1	64.27	3	65.40	64.50	5.1	17,482	0.03%
2023/08/08	9.1	64.18	10	64.96	65.30	-0.9	17,322	0.00%
2023/08/07	4.1	64.08	28	64.19	64.70	-23.9	17,058	-0.14%
2023/08/04	2	59.75	1	60.20	60.40	1	16,655	0.01%
2023/08/02	1	60.00	0.2	60.80	60.70	0.8	16,548	0.00%
2023/08/01	16	61.62	0	0.00	61.60	16	16,412	0.10%
2023/07/31	27.3	63.59	17	64.52	63.00	10.3	16,060	0.06%
2023/07/28	1	63.70	16.1	63.98	64.00	-15.1	15,798	-0.10%
2023/07/27	13	62.60	0	0.00	62.50	13	15,633	0.08%
2023/07/26	10	62.75	2	62.40	62.30	8	15,534	0.05%
2023/07/25	20	63.64	8.2	65.00	63.00	11.8	15,476	0.08%
2023/07/24	7.1	65.14	4	65.80	64.80	3.1	15,306	0.02%
2023/07/21	5	63.84	20.2	64.16	64.70	-15.2	15,096	-0.10%
2023/07/20	1	62.80	1.1	63.30	63.40	-0.1	15,003	0.00%
2023/07/19	10	64.34	14.1	64.76	63.90	-4.1	14,952	-0.03%
2023/07/18	25.9	64.43	7	64.75	63.60	18.9	14,739	0.13%
2023/07/17	78.9	64.93	84.6	64.96	65.80	-5.7	13,989	-0.04%
2023/07/14	11	59.95	2.2	59.39	60.10	8.9	13,234	0.07%
2023/07/13	39.7	61.20	23.5	62.14	60.30	16.1	13,086	0.12%
2023/07/12	24.6	61.67	24.5	61.81	62.20	0.1	12,423	0.00%
2023/07/11	0	59.20	0.1	59.20	59.40	-0.1	11,960	0.00%
2023/07/10	0	59.20	0.1	59.10	59.20	-0.1	11,789	0.00%
2023/07/07	4	59.60	0	0.00	59.50	4	11,658	0.03%
2023/07/06	7	59.43	2	59.50	59.50	5	11,377	0.04%
2023/07/05	37	60.16	6.1	60.37	60.00	30.9	11,170	0.28%
2023/07/04	22.5	61.10	36.2	61.65	61.30	-13.7	10,970	-0.12%
2023/07/03	17.4	59.30	18	59.56	59.40	-0.6	10,633	-0.01%
2023/06/30	3	56.83	21.2	56.96	57.00	-18.2	10,402	-0.17%
2023/06/29	1	56.20	4.2	56.20	56.40	-3.1	10,391	-0.03%
2023/06/28	2.1	56.91	0	0.00	57.10	2.1	10,290	0.02%
2023/06/27	4.2	57.46	0	57.50	57.00	4.2	10,221	0.04%
2023/06/26	1.1	57.00	4	56.85	57.50	-2.9	10,041	-0.03%
2023/06/21	1	55.80	3.1	55.88	55.90	-2.1	9,946	-0.02%
2023/06/20	0	0.00	4.2	55.80	55.80	-4.2	9,959	-0.04%
2023/06/19	0	0.00	4.1	56.10	56.00	-4.1	10,045	-0.04%
2023/06/16	3.1	56.48	5.1	55.95	56.50	-2	10,192	-0.02%
2023/06/15	3	56.77	3.1	56.86	57.00	-0.1	10,106	0.00%
2023/06/14	27.2	57.82	17	58.18	57.10	10.2	10,192	0.10%
2023/06/13	33.2	56.94	12.1	57.29	57.40	21.1	9,971	0.21%
2023/06/12	1	54.00	1.1	54.84	54.30	-0.1	9,523	0.00%
2023/06/09	2.1	54.06	3.1	54.26	54.30	-0.9	9,602	-0.01%
2023/06/08	2	53.35	1.1	54.00	54.00	1	9,694	0.01%
2023/06/07	1.1	53.81	1.1	54.09	54.00	0	9,898	0.00%
2023/06/06	0.1	53.48	23.6	53.84	54.00	-23.5	10,154	-0.23%
2023/06/05	23.1	53.59	3	52.90	53.20	20.1	10,219	0.20%
2023/06/02	11.3	53.72	28.2	53.93	54.20	-16.9	10,214	-0.17%
2023/06/01	11.3	52.75	3.1	52.41	52.40	8.2	10,221	0.08%
2023/05/31	13.3	53.52	2	53.70	54.00	11.3	10,527	0.11%
2023/05/30	6.1	53.78	13	53.82	53.90	-6.9	10,350	-0.07%
2023/05/29	10.2	54.02	7.1	53.95	53.70	3.1	10,133	0.03%
2023/05/26	5.2	49.99	14.4	50.66	51.10	-9.2	9,625	-0.10%
2023/05/24	0.1	47.13	0.1	47.20	47.50	0	9,076	0.00%
2023/05/23	1	46.85	0	0.00	46.80	1	9,030	0.01%
2023/05/22	0.1	46.80	0	46.70	46.80	0.1	9,023	0.00%
2023/05/19	2	46.85	0	0.00	46.80	2	9,029	0.02%
2023/05/18	0	0.00	0	46.85	46.85	0	9,064	0.00%
2023/05/17	1	46.30	1	46.50	46.50	0	9,120	0.00%
2023/05/16	0.4	45.75	1	45.90	45.75	-0.6	9,111	-0.01%
2023/05/15	0	45.55	0	0.00	45.70	0	9,103	0.00%
2023/05/11	0.1	45.89	0	0.00	45.50	0.1	9,170	0.00%
2023/05/10	0	45.30	1	45.35	45.35	-1	9,150	-0.01%
2023/05/09	0	45.70	0	0.00	45.30	0	9,144	0.00%
2023/05/08	1	45.85	0	0.00	45.80	1	9,093	0.01%
2023/05/05	0.1	46.81	0	0.00	46.75	0.1	9,065	0.00%
2023/05/04	0.1	46.79	0	0.00	46.80	0.1	9,252	0.00%
2023/05/03	0	46.25	0	0.00	46.40	0	9,288	0.00%
2023/05/02	1	47.00	0	0.00	46.50	1	9,317	0.01%
2023/04/28	5	47.00	0	0.00	47.00	5	9,355	0.05%
2023/04/27	0.1	46.20	0	0.00	46.20	0.1	9,239	0.00%
2023/04/26	0	45.00	1	44.95	45.30	-1	9,119	-0.01%
2023/04/25	3	45.15	7	45.22	45.00	-4	9,014	-0.04%
2023/04/24	0.1	46.54	0	0.00	46.20	0.1	8,867	0.00%
2023/04/21	2.1	46.07	0	0.00	46.00	2.1	8,746	0.02%
2023/04/20	0.1	46.35	0	0.00	46.00	0.1	8,642	0.00%
2023/04/18	0	46.55	1	46.35	46.00	-1	8,503	-0.01%
2023/04/17	0.1	46.79	2	46.78	46.65	-1.9	8,340	-0.02%
2023/04/14	0	47.95	1	47.35	47.55	-1	8,111	-0.01%
2023/04/13	0.2	48.19	0	0.00	47.80	0.2	8,039	0.00%
2023/04/12	0.2	48.68	0	0.00	48.60	0.2	7,993	0.00%
2023/04/11	0	48.10	13	48.30	48.60	-13	7,987	-0.16%
2023/04/10	0	48.20	0	0.00	48.20	0	7,934	0.00%
2023/04/07	1	48.65	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0.1	48.73	0	0.00	48.80	0.1	7,846	0.00%
2023/03/31	0.1	48.95	2	48.70	48.50	-2	7,815	-0.02%
2023/03/30	0.1	48.50	0.1	48.60	48.70	0	7,833	0.00%
2023/03/29	11.3	48.06	2	47.55	47.70	9.3	7,854	0.12%
2023/03/28	0	48.60	0	0.00	48.50	0	7,922	0.00%
2023/03/27	3	48.57	0	0.00	48.90	3	8,028	0.04%
2023/03/24	6	49.23	2	49.48	49.20	4	8,079	0.05%
2023/03/23	1	49.30	9	49.42	49.80	-8	8,046	-0.10%
2023/03/22	7.1	48.97	0	0.00	48.95	7.1	7,921	0.09%
2023/03/21	8	49.57	3	49.43	49.55	5	7,808	0.06%
2023/03/20	13.1	49.56	11	50.00	49.55	2.1	7,610	0.03%
2023/03/17	1.1	49.01	11	49.20	49.30	-9.9	7,410	-0.13%
2023/03/16	9	48.20	7	48.32	48.35	2	7,171	0.03%
2023/03/15	3.1	48.52	7	48.85	48.85	-4	7,037	-0.06%
2023/03/14	33.1	47.60	26	47.80	47.65	7.1	6,858	0.10%
2023/03/13	50	47.41	58.1	46.95	47.75	-8.1	6,668	-0.12%
2023/03/10	16	47.31	1	46.95	46.95	15	6,453	0.23%
2023/03/09	3.1	48.70	9	48.47	48.90	-5.9	6,149	-0.10%
2023/03/08	1.1	47.38	6.5	46.91	47.45	-5.4	5,771	-0.09%
2023/03/07	3.7	45.80	0	0.00	46.75	3.7	5,559	0.07%
2023/03/06	1.2	46.15	1	46.05	46.15	0.2	5,396	0.00%
2023/03/03	1.1	45.04	1	45.45	45.20	0.1	5,146	0.00%
2023/03/02	1.1	42.40	0	0.00	42.45	1.1	4,671	0.02%
2023/03/01	0	41.75	1	41.75	42.40	-1	4,643	-0.02%
2023/02/24	2.1	41.90	0	41.85	41.85	2.1	4,625	0.04%
2023/02/23	0.1	41.56	0	0.00	41.50	0.1	4,586	0.00%
2023/02/22	0	40.35	0	0.00	40.55	0	4,531	0.00%
2023/02/21	0	40.45	0	0.00	40.75	0	4,560	0.00%
2023/02/20	0	40.50	1	40.50	40.60	-1	4,665	-0.02%
2023/02/17	0	40.40	0	40.50	40.45	0	4,728	0.00%
2023/02/16	13	41.17	0	0.00	40.80	13	4,819	0.27%
2023/02/15	0.1	40.79	1	40.65	40.90	-0.9	4,838	-0.02%
2023/02/14	0	40.20	8	40.20	40.20	-8	4,785	-0.17%
2023/02/13	0.1	39.95	1	40.30	40.35	-0.9	4,865	-0.02%
2023/02/10	1	39.70	1	40.00	39.90	0	4,933	0.00%
2023/02/09	0	40.20	0	0.00	40.05	0	4,944	0.00%
2023/02/08	0	40.30	167	40.30	40.15	-167	4,924	-3.39%	大賣/鉅額交易
2023/02/07	0.1	39.98	0	0.00	40.10	0.1	4,906	0.00%
2023/02/06	0	39.80	0	0.00	39.80	0	4,887	0.00%
2023/02/03	1	40.10	1	40.05	40.25	0	4,884	0.00%
2023/02/02	0.1	39.90	1	39.50	39.60	-0.9	4,861	-0.02%
2023/02/01	0	38.58	7	38.71	38.75	-7	4,697	-0.15%
2023/01/31	0	38.04	1	38.00	38.30	-1	4,729	-0.02%
2023/01/30	2	37.72	13.2	37.67	37.95	-11.2	4,709	-0.24%
2023/01/17	0	37.18	0	0.00	37.15	0	4,612	0.00%
2023/01/16	0.1	37.13	1	37.20	37.20	-0.9	4,617	-0.02%
2023/01/13	0	37.16	0	0.00	37.15	0	4,653	0.00%
2023/01/12	0.1	37.25	0	0.00	37.10	0.1	4,774	0.00%
2023/01/11	0	37.35	0	0.00	37.40	0	4,821	0.00%
2023/01/10	0	37.43	0	0.00	37.40	0	4,888	0.00%
2023/01/09	0	37.25	0	0.00	37.45	0	4,950	0.00%
2023/01/06	0	36.65	0	0.00	36.65	0	5,008	0.00%
2023/01/05	0	36.68	0	0.00	36.55	0	5,056	0.00%
2023/01/04	0	36.58	0	0.00	36.40	0	5,141	0.00%
2023/01/03	0	36.25	1	36.45	36.60	-1	5,271	-0.02%
2022/12/30	0	36.25	0	0.00	36.20	0	5,300	0.00%
2022/12/29	0	35.55	0	0.00	35.95	0	5,427	0.00%
2022/12/28	0	36.35	2	36.18	36.10	-2	5,527	-0.04%
2022/12/27	0	36.70	0	0.00	36.55	0	5,584	0.00%
2022/12/26	0	36.35	0	0.00	36.40	0	5,674	0.00%
2022/12/23	2	36.18	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	37.12	0	0.00	37.05	0	5,841	0.00%
2022/12/21	0	36.75	0	0.00	36.50	0	5,838	0.00%
2022/12/20	0	37.13	1	37.40	36.65	-1	5,821	-0.02%
2022/12/19	0	36.77	6.1	37.30	37.50	-6	5,874	-0.10%
2022/12/16	0	36.33	0	0.00	37.15	0	5,825	0.00%
2022/12/15	0	36.37	2	36.73	36.85	-2	5,775	-0.03%
2022/12/14	0	36.30	0	0.00	36.45	0	5,873	0.00%
2022/12/13	0	35.98	0	0.00	36.10	0	5,964	0.00%
2022/12/12	0	35.50	0	0.00	35.95	0	6,045	0.00%
2022/12/09	0	35.45	0	0.00	35.60	0	6,252	0.00%
2022/12/08	0	35.06	0	0.00	35.10	0	6,287	0.00%
2022/12/07	0	35.80	0	0.00	35.10	0	6,322	0.00%
2022/12/06	0	36.08	0	0.00	35.75	0	6,284	0.00%
2022/12/05	2	36.30	0	0.00	36.20	2	6,256	0.03%
2022/12/02	0	36.50	6	36.54	36.40	-6	6,261	-0.10%
2022/12/01	4	36.27	0	0.00	36.20	4	6,273	0.06%
2022/11/30	0	35.45	0	0.00	35.55	0	6,324	0.00%
2022/11/29	0	35.10	0	0.00	35.25	0	6,362	0.00%
2022/11/28	0	35.10	0	0.00	35.05	0	6,434	0.00%
2022/11/25	0	35.45	0	0.00	35.05	0	6,495	0.00%
2022/11/24	0	35.45	0	0.00	35.45	0	6,502	0.00%
2022/11/23	0	35.45	0	0.00	35.25	0	6,578	0.00%
2022/11/22	0.1	35.32	0	0.00	35.20	0.1	6,599	0.00%
2022/11/21	0	35.90	1	35.55	35.55	-1	6,575	-0.01%
2022/11/18	0	35.89	3	35.95	35.95	-3	6,581	-0.04%
2022/11/17	0	35.70	1	35.85	35.70	-1	6,541	-0.01%
2022/11/16	0.1	35.79	9	35.80	35.90	-9	6,553	-0.14%
2022/11/15	0	35.40	8	35.48	35.45	-8	6,497	-0.12%
2022/11/14	0.1	34.93	9	34.99	35.00	-8.9	6,481	-0.14%
2022/11/11	0.1	34.55	11	34.41	34.45	-11	6,433	-0.17%
2022/11/10	0	33.75	0	0.00	33.95	0	6,385	0.00%
2022/11/09	0.1	33.80	0	0.00	33.85	0.1	6,445	0.00%
2022/11/08	1	33.70	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.70	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	32.65	0	0.00	33.20	0	6,532	0.00%
2022/11/03	0	33.05	0	0.00	33.10	0	6,646	0.00%
2022/11/01	0	32.70	0.2	32.73	32.90	-0.1	7,026	0.00%
2022/10/31	0	32.65	0	0.00	32.70	0	7,046	0.00%
2022/10/28	4	32.25	0	0.00	32.05	4	7,048	0.06%
2022/10/27	0	32.70	3	32.55	32.85	-3	7,087	-0.04%
2022/10/26	0	31.85	1	31.90	31.85	-1	7,065	-0.01%
2022/10/25	3	31.70	3	31.60	31.50	0	7,057	0.00%
2022/10/21	0	31.95	0	0.00	31.65	0	7,129	0.00%
2022/10/20	0	30.80	0	0.00	32.30	0	7,157	0.00%
2022/10/19	0	31.48	0	0.00	31.00	0	7,083	0.00%
2022/10/17	0	30.65	0	0.00	30.90	0	7,115	0.00%
2022/10/13	1	29.81	0	0.00	29.70	1	7,549	0.01%
2022/10/12	0	30.25	0	0.00	30.20	0	7,696	0.00%
2022/10/11	4	30.43	0	0.00	30.30	4	7,766	0.05%
2022/10/07	0	31.35	0	0.00	31.50	0	7,751	0.00%
2022/10/06	5.1	31.63	0	0.00	31.50	5.1	7,823	0.06%
2022/10/05	0	0.00	1	32.25	32.15	-1	7,841	-0.01%
2022/10/04	0	0.00	1	31.30	31.30	-1	7,833	-0.01%
2022/10/03	0	30.25	0	0.00	30.55	0	7,941	0.00%
2022/09/30	1.1	30.47	0	0.00	30.80	1.1	7,980	0.01%
2022/09/29	1	31.49	0	0.00	31.20	1	8,007	0.01%
2022/09/28	0	31.75	0	0.00	31.10	0	8,074	0.00%
2022/09/27	0	31.78	6	31.35	31.80	-6	8,040	-0.07%
2022/09/26	4.1	31.99	0	0.00	31.80	4.1	8,076	0.05%
2022/09/23	33	34.08	0	0.00	33.95	33	7,965	0.41%
2022/09/22	22	34.50	0	0.00	34.55	22	7,959	0.28%
2022/09/21	2	34.70	0	0.00	34.75	2	7,912	0.03%
2022/09/20	2	34.95	0	0.00	34.95	2	7,799	0.03%
2022/09/19	0	35.20	1	34.95	35.20	-1	7,699	-0.01%
2022/09/16	7.1	34.70	0	0.00	35.45	7.1	7,683	0.09%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/14	2	35.55	0	0.00	35.60	2	7,649	0.03%
2022/09/12	0	0.00	8	36.40	36.15	-8	7,749	-0.10%
2022/09/08	4	35.43	0	0.00	36.00	4	7,818	0.05%
2022/09/07	0.1	35.39	0	0.00	35.40	0.1	7,840	0.00%
2022/09/06	6.1	35.94	0	0.00	35.75	6.1	7,859	0.08%
2022/09/05	2.1	36.32	0	0.00	36.20	2.1	7,856	0.03%
2022/09/02	5.1	36.44	0	0.00	36.40	5.1	7,897	0.06%
2022/09/01	4	37.10	10	36.85	36.80	-6	7,833	-0.08%
2022/08/30	4	37.08	0	0.00	37.05	4	7,831	0.05%
2022/08/29	2	37.10	0	0.00	37.25	2	7,793	0.03%
2022/08/26	11	37.93	0	0.00	37.85	11	7,830	0.14%
2022/08/24	2	37.70	0	0.00	37.55	2	7,832	0.03%
2022/08/23	1.1	37.75	0	0.00	37.60	1.1	7,886	0.01%
2022/08/22	1	38.35	0	0.00	38.20	1	7,937	0.01%
2022/08/19	0	0.00	4	38.26	38.20	-4	7,942	-0.05%
2022/08/18	3	37.52	0	0.00	37.45	3	7,931	0.04%
2022/08/17	0	38.00	0	0.00	37.75	0	7,956	0.00%
2022/08/15	4	38.08	1	38.10	38.00	3	7,870	0.04%
2022/08/12	0	0.00	7	37.67	37.70	-7	7,844	-0.09%
2022/08/11	2	37.20	0	0.00	37.20	2	7,930	0.03%
2022/08/10	7.1	36.74	0	0.00	36.65	7.1	7,926	0.09%
2022/08/09	12.1	37.36	6	37.69	37.25	6.1	7,859	0.08%
2022/08/08	5	38.57	0	0.00	38.70	5	7,656	0.07%
2022/08/04	1	39.35	0	0.00	39.60	1	7,623	0.01%
2022/08/03	0	0.00	5	39.29	39.45	-5	7,664	-0.07%
2022/08/01	2	38.80	0	0.00	39.15	2	8,114	0.02%
2022/07/29	1	38.90	2	39.10	39.25	-1	8,190	-0.01%
2022/07/26	4	38.23	0	0.00	37.90	4	8,113	0.05%
2022/07/22	1	38.35	0	38.60	38.70	1	8,068	0.01%
2022/07/20	3	40.72	11	40.79	40.60	-8	7,694	-0.10%
2022/07/19	5	39.85	9	39.61	39.85	-4	7,433	-0.05%
2022/07/18	2	38.83	0	0.00	39.00	2	7,236	0.03%
2022/07/15	0	0.00	5	37.76	38.00	-5	7,105	-0.07%
2022/07/14	0	0.00	5	36.90	37.25	-5	7,012	-0.07%
2022/07/13	9	36.29	0	0.00	36.40	9	6,896	0.13%
2022/07/12	19	36.52	0	0.00	36.10	19	6,742	0.28%
2022/07/11	3	37.57	5	37.55	37.60	-2	6,654	-0.03%
2022/07/08	1	37.90	0	0.00	37.60	1	6,479	0.02%
2022/07/07	5	36.59	0	0.00	36.90	5	6,393	0.08%
2022/07/06	3	36.77	0	0.00	35.90	3	6,321	0.05%
2022/07/05	2	37.65	0	0.00	37.80	2	6,245	0.03%
2022/07/04	1.1	37.74	0	0.00	37.30	1.1	6,246	0.02%
2022/07/01	3	39.25	2.1	38.85	39.85	0.9	6,183	0.01%
2022/06/30	0.1	40.45	0	0.00	40.00	0.1	6,221	0.00%
2022/06/29	2.1	40.83	0	0.00	40.80	2.1	6,121	0.03%
2022/06/27	0.1	42.20	0	0.00	41.95	0.1	6,066	0.00%
2022/06/24	1.1	41.36	4	41.71	41.55	-2.9	6,058	-0.05%
2022/06/23	2	42.50	3	42.57	42.00	-1	5,984	-0.02%
2022/06/21	0.1	44.85	4	44.89	44.80	-4	5,880	-0.07%
2022/06/17	0.1	44.40	1	44.55	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	46.25	45.60	-1	5,731	-0.02%
2022/06/14	0.1	45.90	23.4	46.44	46.45	-23.3	5,638	-0.41%
2022/06/13	0	0.00	14	45.76	45.75	-14	5,585	-0.25%
2022/06/10	0	0.00	10	46.00	46.10	-10	5,513	-0.18%
2022/06/09	0.1	46.05	10	46.10	46.10	-9.9	5,542	-0.18%
2022/06/08	1	46.00	0	0.00	46.10	1	5,564	0.02%
2022/06/07	1.1	46.17	1	46.00	45.85	0.1	5,540	0.00%
2022/06/06	0.1	46.00	0	0.00	45.75	0.1	5,547	0.00%
2022/06/02	5.1	45.40	10	45.40	45.50	-4.9	5,617	-0.09%
2022/06/01	5	45.80	2	45.70	45.80	3	5,716	0.05%
2022/05/31	10.1	45.80	5	45.55	45.85	5.1	5,703	0.09%
2022/05/30	6.1	44.81	16	45.13	45.30	-9.9	5,623	-0.18%
2022/05/27	2	44.40	0	0.00	44.30	2	5,510	0.04%
2022/05/26	10	44.30	10	43.95	43.75	0	5,481	0.00%
2022/05/25	4	44.30	0	0.00	44.30	4	5,490	0.07%
2022/05/24	2	44.30	2	44.13	44.30	0	5,477	0.00%
2022/05/23	0	0.00	43	44.12	44.10	-43	5,464	-0.79%
2022/05/20	1	44.30	7	44.29	44.20	-6	5,485	-0.11%
2022/05/19	0.1	44.40	22	44.41	44.60	-21.9	5,437	-0.40%
2022/05/18	3.1	44.11	11	44.08	43.90	-7.9	5,257	-0.15%
2022/05/17	0.1	43.55	3	43.37	43.75	-2.9	5,250	-0.06%
2022/05/16	0.1	43.15	0	0.00	43.10	0.1	5,274	0.00%
2022/05/13	9	42.66	0	0.00	42.85	9	5,329	0.17%
2022/05/12	3	42.97	11	42.85	42.30	-8	5,374	-0.15%
2022/05/11	2	43.00	1	43.00	42.95	1	5,321	0.02%
2022/05/10	3.1	43.20	0	43.25	43.50	3.1	5,294	0.06%
2022/05/09	5.1	43.61	13.2	43.30	42.90	-8.1	5,261	-0.15%
2022/05/06	0	0.00	1	42.00	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	20	41.13	41.45	-20	5,087	-0.39%
2022/05/04	4	40.44	1	41.05	40.30	3	5,082	0.06%
2022/05/03	2	40.48	0	0.00	40.95	2	5,139	0.04%
2022/04/28	10	40.40	0	0.00	40.75	10	5,426	0.18%
2022/04/27	0	39.53	7	39.55	40.00	-7	5,568	-0.13%
2022/04/26	3	40.12	0	0.00	40.05	3	5,716	0.05%
2022/04/25	3	40.18	0	0.00	40.15	3	6,094	0.05%
2022/04/22	3	40.88	0	0.00	40.95	3	6,438	0.05%
2022/04/21	5	41.23	1	41.15	41.05	4	6,726	0.06%
2022/04/20	1	41.10	0	0.00	41.20	1	7,050	0.01%
2022/04/19	0	0.00	3	41.25	41.25	-3	7,090	-0.04%
2022/04/18	0	40.90	0	0.00	40.80	0	7,145	0.00%
2022/04/15	3	40.73	0	0.00	40.80	3	7,203	0.04%
2022/04/14	1	41.30	2	41.30	41.30	-1	7,439	-0.01%
2022/04/13	1	41.35	0	0.00	41.35	1	7,489	0.01%
2022/04/12	1	40.26	1	40.80	40.80	0	7,539	0.00%
2022/04/11	2	40.60	3	41.32	40.60	-1	7,536	-0.01%
2022/04/08	0	0.00	1	41.30	41.00	-1	7,539	-0.01%
2022/04/07	11	40.63	2	40.40	40.40	9	7,544	0.12%
2022/04/06	27	41.08	1	41.10	41.00	26	7,518	0.35%
2022/04/01	6	42.21	0	0.00	42.20	6	7,436	0.08%
2022/03/30	5	42.85	1	43.00	42.95	4	7,464	0.05%
2022/03/28	0	0.00	1	43.20	43.00	-1	7,552	-0.01%
2022/03/25	3	42.95	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	3	42.95	43.35	-3	7,553	-0.04%
2022/03/15	10	42.05	0.5	42.20	42.10	9.5	7,758	0.12%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/10	0	0.00	2	42.70	42.45	-2	8,067	-0.02%
2022/03/09	27	41.90	0	0.00	41.85	27	8,128	0.33%
2022/03/08	61	41.35	10	41.80	41.95	51	8,125	0.63%
2022/03/07	2.5	42.17	0	0.00	41.95	2.5	8,102	0.03%
2022/03/04	0.1	44.00	0	0.00	43.90	0.1	8,164	0.00%
2022/03/03	0	0.00	1	44.20	44.10	-1	8,221	-0.01%
2022/03/01	1	43.85	0	0.00	43.85	1	8,275	0.01%
2022/02/24	2	42.70	10	43.05	42.75	-8	8,484	-0.09%
2022/02/22	11.1	43.46	0	0.00	43.10	11.1	8,781	0.13%
2022/02/21	20	44.05	1	44.20	44.05	19	8,895	0.21%
2022/02/18	0.1	44.20	0	0.00	44.15	0.1	9,131	0.00%
2022/02/17	1	44.45	8	44.50	44.10	-7	9,325	-0.08%
2022/02/16	10.1	44.00	1	44.10	43.80	9.1	9,300	0.10%
2022/02/15	11	42.99	0	0.00	43.55	11	9,336	0.12%
2022/02/14	35	43.56	0	0.00	43.30	35	9,283	0.38%
2022/02/10	1.1	44.56	1	44.55	44.55	0.1	9,345	0.00%
2022/02/09	1	44.05	0	0.00	44.15	1	9,452	0.01%
2022/02/08	0.1	43.95	0	0.00	43.90	0.1	9,519	0.00%
2022/02/07	15	43.83	1	44.05	44.05	14	9,492	0.15%
2022/01/26	10	45.10	0	0.00	44.80	10	9,626	0.10%
2022/01/25	1	45.25	0	0.00	45.30	1	9,594	0.01%
2022/01/24	1	44.80	1	45.00	45.85	0	9,536	0.00%
2022/01/21	13	45.81	3	46.12	46.10	10	9,462	0.11%
2022/01/20	0	0.00	2	47.15	46.70	-2	9,371	-0.02%
2022/01/19	5	47.20	115	47.20	47.20	-110	9,285	-1.18%	大賣/鉅額交易
2022/01/18	1.1	46.95	61	47.27	47.05	-59.9	9,156	-0.65%
2022/01/17	9.1	46.48	23.2	46.45	46.90	-14.1	8,785	-0.16%
2022/01/14	7	44.70	3	45.28	44.40	4	8,478	0.05%
2022/01/13	0.1	45.15	15	45.17	45.45	-14.9	8,344	-0.18%
2022/01/12	2	43.90	0	0.00	44.05	2	8,048	0.02%
2022/01/11	1	44.45	0	0.00	44.45	1	8,062	0.01%
2022/01/10	13	44.57	1	44.25	44.30	12	8,080	0.15%
2022/01/07	0	0.00	8.4	44.95	44.65	-8.4	8,121	-0.10%
2022/01/06	1	44.45	0	0.00	44.25	1	7,967	0.01%
2022/01/04	0.1	44.55	0	0.00	44.50	0.1	8,123	0.00%
2022/01/03	3	44.65	16	45.38	44.55	-13	8,241	-0.16%
2021/12/30	0.2	44.58	7	44.53	44.80	-6.8	8,248	-0.08%
2021/12/29	2	44.30	2	44.60	44.55	0	8,294	0.00%
2021/12/28	6	44.52	5	44.62	44.60	1	8,383	0.01%
2021/12/27	2	43.95	1	44.00	44.10	1	8,461	0.01%
2021/12/23	1.1	43.64	1	43.80	43.55	0.1	8,691	0.00%
2021/12/22	4	43.34	0	0.00	43.20	4	8,729	0.05%
2021/12/21	1	43.45	4	43.70	43.25	-3	8,726	-0.03%
2021/12/20	1	43.05	3	43.32	43.20	-2	8,778	-0.02%
2021/12/17	26	43.63	0	0.00	43.40	26	8,825	0.29%
2021/12/16	1	44.20	1	44.20	44.20	0	8,878	0.00%
2021/12/14	21	43.80	0	0.00	43.70	21	8,976	0.23%
2021/12/13	1	44.45	3	44.53	44.40	-2	8,972	-0.02%
2021/12/10	1	44.30	0	0.00	44.30	1	9,003	0.01%
2021/12/09	1	44.50	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	10	45.50	45.05	-10	8,880	-0.11%
2021/12/07	7.1	45.24	30.4	45.59	45.45	-23.3	8,841	-0.26%
2021/12/06	1	44.10	0	0.00	44.95	1	8,837	0.01%
2021/12/03	0	0.00	8	44.14	44.40	-8	8,939	-0.09%
2021/12/02	0	0.00	4	44.00	43.70	-4	8,947	-0.04%
2021/12/01	7	43.90	0.1	43.50	43.95	6.9	9,079	0.08%
2021/11/30	3	44.00	0	0.00	43.60	3	9,205	0.03%
2021/11/26	1	42.60	0	0.00	42.05	1	9,212	0.01%
2021/11/24	0	0.00	2	43.10	42.70	-2	9,364	-0.02%
2021/11/23	0	0.00	8	42.67	43.50	-8	9,533	-0.08%
2021/11/22	2	43.45	0	0.00	43.35	2	9,606	0.02%
2021/11/19	6.4	44.55	14	44.09	43.90	-7.7	9,575	-0.08%
2021/11/18	9	43.56	3	43.60	43.45	6	9,504	0.06%
2021/11/17	2	43.30	8	43.35	43.70	-6	9,519	-0.06%
2021/11/16	6	42.65	17	42.64	42.70	-11	9,470	-0.12%
2021/11/12	1	42.20	5	42.25	42.10	-4	9,883	-0.04%
2021/11/11	20	41.55	1	41.75	41.55	19	9,948	0.19%
2021/11/10	1.1	41.91	0	0.00	41.95	1.1	10,023	0.01%
2021/11/09	0	0.00	2	41.85	41.85	-2	10,240	-0.02%
2021/11/08	9	42.18	5	42.18	41.95	4	10,328	0.04%
2021/11/05	0	0.00	7	41.18	41.70	-7	10,385	-0.07%
2021/11/04	7	41.01	1	41.05	40.80	6	10,453	0.06%
2021/11/03	1	40.50	2	41.32	40.40	-1	10,693	-0.01%
2021/11/02	2	40.00	4	40.18	39.80	-2	11,144	-0.02%
2021/11/01	2	39.88	0	0.00	40.10	2	11,539	0.02%
2021/10/29	11	39.94	0	0.00	39.75	11	11,778	0.09%
2021/10/27	0	0.00	3	39.52	39.85	-3	12,199	-0.02%
2021/10/26	1.2	39.36	0	0.00	39.55	1.2	12,337	0.01%
2021/10/25	2	39.10	0	0.00	39.15	2	12,350	0.02%
2021/10/22	2	39.05	0	0.00	39.05	2	12,519	0.02%
2021/10/21	12	38.66	0	0.00	38.55	12	12,623	0.10%
2021/10/20	1	38.90	3	38.85	38.90	-2	12,654	-0.02%
2021/10/19	10	38.95	0	0.00	39.05	10	13,078	0.08%
2021/10/18	30	38.37	1	38.25	38.35	29	13,627	0.21%
2021/10/15	50	37.94	2	38.05	38.10	48	13,738	0.35%
2021/10/14	21	36.78	0	0.00	37.00	21	13,781	0.15%
2021/10/13	1	36.90	0	0.00	36.80	1	13,838	0.01%
2021/10/12	3	37.78	0	0.00	37.80	3	13,899	0.02%
2021/10/08	3	39.22	5	38.95	38.70	-2	13,892	-0.01%
2021/10/07	1	40.25	1	39.95	40.10	0	14,076	0.00%
2021/10/06	0	0.00	1	39.70	39.40	-1	14,217	-0.01%
2021/10/05	9	38.39	3	38.17	39.25	6	14,173	0.04%
2021/10/01	6.5	39.85	0	0.00	39.65	6.5	14,055	0.05%
2021/09/30	2	40.35	0	0.00	40.95	2	14,001	0.01%
2021/09/29	5	40.85	1	40.75	40.80	4	13,955	0.03%
2021/09/28	3	41.65	8	41.61	41.70	-5	13,913	-0.04%
2021/09/27	3	42.22	1	42.30	42.00	2	13,964	0.01%
2021/09/24	0	0.00	3	43.00	42.55	-3	14,118	-0.02%
2021/09/23	2	42.68	5	43.17	42.50	-3	14,522	-0.02%
2021/09/22	4	42.18	0	0.00	42.00	4	14,621	0.03%
2021/09/17	0	0.00	1	43.10	43.20	-1	14,532	-0.01%
2021/09/16	0	0.00	2	43.45	43.30	-2	14,546	-0.01%
2021/09/15	0	0.00	2	43.40	43.30	-2	14,604	-0.01%
2021/09/14	0	0.00	1	44.05	43.80	-1	14,696	-0.01%
2021/09/13	5	44.52	0	0.00	44.20	5	14,719	0.03%
2021/09/09	0	0.00	1	43.60	43.80	-1	14,891	-0.01%
2021/09/08	10	43.98	0	0.00	43.65	10	14,809	0.07%
2021/09/07	2	45.50	1	45.30	45.35	1	14,746	0.01%
2021/09/06	9	46.12	0.5	46.15	45.75	8.5	14,931	0.06%
2021/09/03	4	46.28	8	46.39	46.40	-4	14,894	-0.03%
2021/09/02	5	45.38	3	45.40	45.00	2	14,901	0.01%
2021/09/01	3	45.90	3	46.00	46.40	0	15,023	0.00%
2021/08/31	6	45.14	2	45.10	45.60	4	15,439	0.03%
2021/08/30	4	45.88	1	46.00	45.75	3	16,206	0.02%
2021/08/27	14	45.83	10	45.77	45.65	4	16,528	0.02%
2021/08/26	7	44.63	0	0.00	45.15	7	16,705	0.04%
2021/08/25	0	0.00	1	44.10	44.10	-1	16,597	-0.01%
2021/08/23	3.5	42.51	0	0.00	42.70	3.5	16,568	0.02%
2021/08/20	3	41.15	0	0.00	41.50	3	16,508	0.02%
2021/08/19	8.2	41.28	30	41.05	40.70	-21.8	16,358	-0.13%
2021/08/18	4	44.53	0	0.00	45.00	4	16,058	0.02%
2021/08/17	1	44.70	0	0.00	43.20	1	15,951	0.01%
2021/08/13	9	45.89	107	45.20	45.00	-98	15,826	-0.62%	大賣/
2021/08/12	0	0.00	16	47.69	47.80	-16	15,645	-0.10%
2021/08/11	1	48.05	12	47.95	48.00	-11	15,673	-0.07%
2021/08/10	2	47.93	2	48.28	47.85	0	15,655	0.00%
2021/08/09	17	49.17	3	50.07	48.55	14	15,611	0.09%
2021/08/06	10	50.60	7	50.70	50.30	3	15,392	0.02%
2021/08/05	9.3	49.52	6	49.13	49.90	3.3	14,917	0.02%
2021/08/04	2	48.00	12	48.33	48.20	-10	14,926	-0.07%
2021/08/03	12	48.08	7	48.21	48.00	5	14,942	0.03%
2021/08/02	2	47.05	3	46.95	46.95	-1	14,837	-0.01%
2021/07/30	1	47.00	2	47.13	46.40	-1	14,908	-0.01%
2021/07/29	7	45.72	2	45.83	45.95	5	14,939	0.03%
2021/07/28	2	45.25	3	45.43	45.50	-1	15,218	-0.01%
2021/07/27	2	47.23	2	47.75	46.85	0	15,622	0.00%
2021/07/26	5	47.14	1	47.55	47.50	4	15,735	0.03%
2021/07/23	149	47.77	31	47.05	46.75	118	16,097	0.73%	大買/鉅額交易
2021/07/22	17	47.30	17	46.84	47.95	0	16,173	0.00%
2021/07/21	0.5	45.00	2	45.47	45.30	-1.5	15,801	-0.01%
2021/07/20	3	44.87	9.1	45.07	45.00	-6.1	16,259	-0.04%
2021/07/19	15	45.53	2	45.80	45.50	13	16,640	0.08%
2021/07/16	4	45.60	115	45.40	45.40	-111	16,877	-0.66%	大賣/鉅額交易
2021/07/15	0.1	44.90	1	45.00	44.90	-0.9	16,870	-0.01%
2021/07/14	19	45.70	2	45.40	44.65	17	16,873	0.10%
2021/07/13	3.6	43.90	0	0.00	43.80	3.6	16,669	0.02%
2021/07/12	0	0.00	1	44.00	44.40	-1	16,762	-0.01%
2021/07/09	0.1	43.90	3	43.75	43.60	-2.9	17,134	-0.02%
2021/07/08	0	0.00	3	43.75	43.70	-3	17,389	-0.02%
2021/07/07	0.4	44.13	8	44.40	44.00	-7.7	17,613	-0.04%
2021/07/06	109	44.65	12	44.36	44.40	97	17,740	0.55%	大買/
2021/07/05	4	44.35	0	0.00	44.35	4	18,039	0.02%
2021/07/02	1	43.50	0.7	43.55	43.60	0.3	18,269	0.00%
2021/07/01	7.1	43.98	2.1	43.90	43.85	5.1	18,418	0.03%
2021/06/30	4	44.33	20	44.41	44.90	-16	18,515	-0.09%
2021/06/29	6	42.80	8	42.94	42.70	-2	18,224	-0.01%
2021/06/25	0	0.00	13	42.67	42.15	-13	18,503	-0.07%
2021/06/24	1	42.80	6	42.89	42.40	-5	18,544	-0.03%
2021/06/23	17	42.84	11	42.18	42.90	6	18,583	0.03%
2021/06/22	1	41.75	0	0.00	41.50	1	18,627	0.01%
2021/06/21	5	41.75	0	0.00	41.50	5	18,935	0.03%
2021/06/18	2.3	42.87	0	0.00	42.25	2.3	19,272	0.01%
2021/06/17	0	0.00	30	42.98	43.15	-30	19,283	-0.16%
2021/06/16	3	41.90	9.1	42.20	42.10	-6.1	19,353	-0.03%
2021/06/15	48.1	42.23	3.1	42.17	42.25	45	19,551	0.23%
2021/06/11	1	42.40	29.1	42.59	42.90	-28.1	19,508	-0.14%
2021/06/09	19	41.87	8	42.01	41.75	11	19,931	0.06%
2021/06/08	19.1	41.31	12	41.74	42.15	7	19,895	0.04%
2021/06/07	32.3	41.21	31	41.20	42.50	1.3	19,582	0.01%
2021/06/04	5.1	41.37	18	41.67	41.70	-12.9	18,871	-0.07%
2021/06/03	8.3	41.92	9	41.93	42.20	-0.7	18,658	0.00%
2021/06/02	4.2	43.45	0	43.30	43.20	4.2	18,344	0.02%
2021/06/01	5	44.04	2	44.15	43.75	3	18,349	0.02%
2021/05/31	4.2	43.04	2	43.10	43.20	2.2	18,448	0.01%
2021/05/28	2	42.35	4	42.63	42.75	-2	18,646	-0.01%
2021/05/27	3	41.98	2	42.00	41.80	1	18,853	0.01%
2021/05/26	2	41.98	0	0.00	42.00	2	19,296	0.01%
2021/05/25	2	42.60	0	0.00	42.05	2	19,952	0.01%
2021/05/24	3	40.17	2	40.40	40.65	1	20,057	0.00%
2021/05/21	1	40.80	0	0.00	40.40	1	20,314	0.00%
2021/05/20	1	40.55	0	0.00	40.20	1	20,574	0.00%
2021/05/19	2	41.35	3	41.07	41.30	-1	20,746	0.00%
2021/05/18	8	41.42	4	41.13	42.15	4	20,833	0.02%
2021/05/17	0	0.00	2	39.80	39.45	-2	21,273	-0.01%
2021/05/14	2.1	43.17	4.1	42.20	42.25	-2	21,595	-0.01%
2021/05/13	15.2	42.36	18	42.51	42.05	-2.8	21,551	-0.01%
2021/05/12	8.3	43.44	11	42.81	42.95	-2.8	21,471	-0.01%
2021/05/11	2.4	46.03	15.5	46.19	45.80	-13.2	21,214	-0.06%
2021/05/10	36	48.48	28	48.58	47.50	8	21,168	0.04%
2021/05/07	4	47.54	4	47.39	47.45	0	21,180	0.00%
2021/05/06	2.2	46.67	1	45.55	45.90	1.2	21,406	0.01%
2021/05/05	6	48.33	4	46.50	46.50	2	21,485	0.01%
2021/05/04	18.2	47.35	19.2	47.63	48.15	-1.1	21,815	0.00%
2021/05/03	4.5	49.59	11	49.89	49.00	-6.5	22,292	-0.03%
2021/04/29	8.6	50.79	28	51.46	49.50	-19.4	23,405	-0.08%
2021/04/28	21	49.76	11	49.78	49.10	10	24,532	0.04%
2021/04/27	4	47.88	6	47.95	48.20	-2	25,227	-0.01%
2021/04/26	16.6	48.29	17.2	47.63	48.30	-0.6	26,626	0.00%
2021/04/23	15.2	45.15	15.4	45.05	45.35	-0.3	26,528	0.00%
2021/04/22	0	0.00	8	44.94	43.30	-8	26,358	-0.03%
2021/04/21	2.4	44.22	12.1	44.14	44.25	-9.8	26,227	-0.04%
2021/04/20	2.1	43.97	3	44.07	43.90	-1	26,415	0.00%
2021/04/19	0	0.00	4	43.71	43.65	-4	26,773	-0.01%
2021/04/16	6	43.95	2	44.35	44.15	4	26,857	0.01%
2021/04/15	2	44.10	70.5	43.71	44.20	-68.5	26,749	-0.26%
2021/04/14	1	41.55	16	41.00	42.20	-15	26,563	-0.06%
2021/04/13	31.5	43.06	35	42.88	42.15	-3.5	26,563	-0.01%
2021/04/12	40	43.67	0	0.00	43.30	40	26,408	0.15%
2021/04/09	2	44.15	3.5	44.08	44.05	-1.5	26,281	-0.01%
2021/04/08	42.1	42.91	41.1	43.17	43.45	1	25,988	0.00%
2021/04/07	13	42.30	17	42.24	42.65	-4	25,720	-0.02%
2021/04/06	8	42.26	7.2	42.24	42.10	0.8	25,599	0.00%
2021/04/01	2	41.80	4.2	41.56	41.80	-2.2	25,473	-0.01%
2021/03/31	31	41.60	39	41.93	41.20	-8	25,433	-0.03%
2021/03/30	0	0.00	10	41.31	41.55	-10	25,216	-0.04%
2021/03/29	5	41.15	7	41.00	41.05	-2	25,118	-0.01%
2021/03/26	4	40.89	4	40.70	40.90	0	25,136	0.00%
2021/03/25	1.2	40.77	1	41.00	40.65	0.2	25,178	0.00%
2021/03/24	23.1	41.15	9	41.36	40.95	14.1	25,342	0.06%
2021/03/23	2	41.65	18	41.23	41.75	-16	25,030	-0.06%
2021/03/22	1	40.20	0	0.00	40.70	1	24,663	0.00%
2021/03/19	6.5	40.82	1	40.65	40.75	5.5	24,615	0.02%
2021/03/18	15	41.12	11	41.26	41.25	4	24,511	0.02%
2021/03/17	6	40.73	3	40.70	40.80	3	24,440	0.01%
2021/03/16	1	40.90	29	40.94	40.85	-28	24,448	-0.11%
2021/03/15	5	40.63	9.1	40.82	40.45	-4.1	24,404	-0.02%
2021/03/12	5.1	40.35	6	40.11	39.90	-0.9	24,207	0.00%
2021/03/11	3	39.80	6	39.99	40.05	-3	24,412	-0.01%
2021/03/10	2	39.50	2	39.55	39.55	0	24,513	0.00%
2021/03/09	5	38.78	0	0.00	39.20	5	24,606	0.02%
2021/03/08	1	38.85	1	38.65	38.30	0	24,552	0.00%
2021/03/05	3	38.20	1	37.85	38.35	2	24,623	0.01%
2021/03/04	13	38.79	91	38.66	38.60	-78	24,985	-0.31%
2021/03/03	6	39.28	5	39.21	39.25	1	25,092	0.00%
2021/03/02	5	39.92	2	40.43	39.80	3	24,993	0.01%
2021/02/26	25	39.85	13	39.88	39.80	12	24,837	0.05%
2021/02/25	26	40.29	15	40.26	40.90	11	24,744	0.04%
2021/02/24	6	39.14	7	39.41	39.00	-1	24,510	0.00%
2021/02/23	11	39.15	4	39.26	39.25	7	24,294	0.03%
2021/02/22	15	40.02	8	40.04	40.10	7	24,004	0.03%
2021/02/19	10	40.13	54	40.03	40.35	-44	23,748	-0.19%
2021/02/18	20.1	40.24	8	40.23	40.20	12.1	23,590	0.05%
2021/02/17	6	40.14	21	40.05	40.00	-15	23,461	-0.06%
2021/02/05	96	38.44	9.1	38.17	38.50	86.9	22,871	0.38%
2021/02/04	0	0.00	62	36.91	36.75	-62	22,454	-0.28%
2021/02/03	4	37.50	2.4	37.38	37.10	1.6	22,491	0.01%
2021/02/02	5	37.60	8	37.53	37.80	-3	22,519	-0.01%
2021/02/01	3	36.67	4	36.48	37.15	-1	22,540	0.00%
2021/01/29	22	37.66	9	37.73	37.00	13	22,711	0.06%
2021/01/28	13	37.98	23	38.07	38.40	-10	22,829	-0.04%
2021/01/27	52	39.10	2	38.90	39.10	50	22,665	0.22%
2021/01/26	22	39.64	15	39.92	39.15	7	22,378	0.03%
2021/01/25	40.2	41.32	13.1	40.93	40.75	27.1	21,777	0.12%
2021/01/22	45	40.47	73.2	40.42	41.20	-28.2	20,793	-0.14%
2021/01/21	53.5	39.79	178	39.67	39.00	-124.6	19,476	-0.64%	大賣/鉅額交易
2021/01/20	109	38.44	89	38.90	39.00	20	17,878	0.11%	大買/
2021/01/19	77.2	38.76	68	38.91	38.30	9.2	16,726	0.06%
2021/01/18	29	36.47	38	36.94	37.00	-9	15,165	-0.06%
2021/01/15	19	36.27	42	36.44	36.20	-23	14,684	-0.16%
2021/01/14	8	36.41	2	36.50	36.40	6	14,456	0.04%
2021/01/13	8	36.36	17	36.13	36.40	-9	14,276	-0.06%
2021/01/12	21	36.51	36	36.11	35.75	-15	14,089	-0.11%
2021/01/11	38.2	35.88	10	35.88	35.95	28.2	13,640	0.21%
2021/01/08	0	0.00	12	35.36	35.50	-12	13,447	-0.09%
2021/01/07	1	35.20	37	35.41	35.15	-36	13,289	-0.27%
2021/01/06	7	34.81	8	35.23	34.70	-1	13,069	-0.01%
2021/01/05	2	35.00	14	34.81	35.10	-12	12,805	-0.09%
2021/01/04	25	34.96	9	34.90	34.95	16	12,759	0.13%
2020/12/31	0	0.00	1	34.75	34.75	-1	12,874	-0.01%
2020/12/30	10	34.60	0	0.00	34.60	10	12,910	0.08%
2020/12/29	6	34.66	0	0.00	34.45	6	12,952	0.05%
2020/12/28	1	35.00	6	35.02	35.00	-5	12,848	-0.04%
2020/12/25	3	34.28	7	34.44	34.60	-4	12,663	-0.03%
2020/12/24	1	33.90	2	33.98	33.70	-1	12,555	-0.01%
2020/12/23	2	33.65	3	33.73	33.55	-1	12,588	-0.01%
2020/12/22	1	33.75	3	34.43	33.65	-2	12,649	-0.02%
2020/12/21	6	33.82	1	34.15	34.20	5	12,726	0.04%
2020/12/18	7	34.08	0	0.00	34.00	7	12,805	0.05%
2020/12/17	2	34.75	0	0.00	34.75	2	12,668	0.02%
2020/12/16	5	35.15	0	0.00	35.05	5	12,833	0.04%
2020/12/15	6	34.75	0	0.00	34.70	6	12,832	0.05%
2020/12/14	3	35.43	2	35.50	35.45	1	12,820	0.01%
2020/12/11	13	35.10	6	35.40	35.35	7	12,896	0.05%
2020/12/10	13	35.85	6	36.06	35.80	7	12,876	0.05%
2020/12/09	3	36.40	17	36.24	36.15	-14	12,761	-0.11%
2020/12/08	12	36.03	17	35.94	35.95	-5	12,630	-0.04%
2020/12/07	38	35.86	9	35.94	35.95	29	12,526	0.23%
2020/12/04	6	35.64	17	35.56	35.60	-11	12,223	-0.09%
2020/12/03	7	34.88	5	34.81	34.90	2	12,006	0.02%
2020/12/02	5	35.50	2	35.40	35.45	3	11,920	0.03%
2020/12/01	6	35.39	12	35.47	35.55	-6	11,908	-0.05%
2020/11/30	6	35.41	17	35.58	35.40	-11	11,948	-0.09%
2020/11/27	5	34.65	10	34.82	34.90	-5	11,625	-0.04%
2020/11/26	9	34.09	10	34.13	34.20	-1	11,479	-0.01%
2020/11/25	0	0.00	9	34.13	33.70	-9	11,463	-0.08%
2020/11/24	5	33.92	0	0.00	33.90	5	11,362	0.04%
2020/11/23	5	33.65	28	33.33	33.90	-23	11,211	-0.21%
2020/11/19	0	0.00	3	32.48	32.35	-3	11,033	-0.03%
2020/11/18	2	32.50	3	32.55	32.50	-1	11,313	-0.01%
2020/11/17	4	32.60	18	32.99	32.55	-14	11,495	-0.12%
2020/11/16	0	0.00	9	32.51	32.50	-9	11,895	-0.08%
2020/11/13	0	0.00	1	32.15	32.15	-1	12,379	-0.01%
2020/11/12	1	32.55	2	32.43	32.15	-1	12,988	-0.01%
2020/11/11	2	32.30	3	32.33	32.35	-1	13,149	-0.01%
2020/11/10	0	0.00	2	32.00	32.15	-2	13,325	-0.02%
2020/11/09	10	31.85	5	31.91	31.95	5	13,382	0.04%
2020/11/06	1	32.00	7	32.14	31.85	-6	13,464	-0.04%
2020/11/05	6	31.73	62	31.74	31.90	-56	13,345	-0.42%
2020/11/04	0	0.00	6	31.18	31.05	-6	13,603	-0.04%
2020/11/03	0	0.00	1	30.35	30.25	-1	13,668	-0.01%
2020/11/02	20	29.95	0	0.00	30.05	20	13,987	0.14%
2020/10/30	1	30.15	0	0.00	29.95	1	14,481	0.01%
2020/10/27	2	30.30	0	0.00	30.35	2	14,987	0.01%
2020/10/26	11	30.76	0	0.00	30.70	11	15,067	0.07%
2020/10/23	10	31.05	0	0.00	31.10	10	15,148	0.07%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	4	30.89	0	0.00	30.90	4	15,985	0.03%
2020/10/16	1	30.30	0	0.00	30.30	1	17,469	0.01%
2020/10/15	2	30.35	3	30.35	30.55	-1	17,755	-0.01%
2020/10/13	2	30.30	1	30.40	30.25	1	18,542	0.01%
2020/10/12	0	0.00	4	30.84	30.75	-4	18,762	-0.02%
2020/10/08	5	30.47	5.4	30.52	30.75	-0.4	19,022	0.00%
2020/10/07	11	30.10	0	0.00	30.10	11	19,347	0.06%
2020/09/30	0	0.00	2	30.50	30.50	-2	21,056	-0.01%
2020/09/29	0	0.00	6	30.49	30.40	-6	21,714	-0.03%
2020/09/28	2	30.70	5	30.80	30.65	-3	22,459	-0.01%
2020/09/25	2	30.10	5	30.05	30.50	-3	22,848	-0.01%
2020/09/24	3	29.67	2	30.10	29.90	1	23,350	0.00%
2020/09/23	14	29.84	4	29.91	29.75	10	23,442	0.04%
2020/09/22	17	30.21	2	30.13	30.15	15	23,641	0.06%
2020/09/21	12	30.78	11	30.78	30.50	1	23,774	0.00%
2020/09/18	4	30.90	1	31.20	31.30	3	23,915	0.01%
2020/09/17	9	31.03	0	0.00	30.95	9	24,212	0.04%
2020/09/16	0	0.00	1	31.40	31.35	-1	24,334	0.00%
2020/09/15	6	31.55	10	31.43	31.55	-4	24,501	-0.02%
2020/09/11	23	30.57	19	30.57	30.55	4	24,651	0.02%
2020/09/10	9	30.87	0	0.00	30.80	9	24,819	0.04%
2020/09/09	9	30.88	0	0.00	31.20	9	24,847	0.04%
2020/09/08	4	31.44	9	31.42	31.25	-5	24,910	-0.02%
2020/09/07	18	31.16	0.1	31.70	31.40	17.9	25,052	0.07%
2020/09/04	10	30.62	1	30.70	31.15	9	25,386	0.04%
2020/09/03	10	31.05	6	31.43	30.95	4	25,410	0.02%
2020/09/02	21	30.96	0.1	31.25	31.00	21	25,443	0.08%
2020/09/01	3	31.02	2	31.00	31.05	1	25,904	0.00%
2020/08/31	1	31.20	0	0.00	31.20	1	26,062	0.00%
2020/08/28	4	31.28	0	0.00	31.50	4	26,190	0.02%
2020/08/27	8	31.58	1	31.35	31.45	7	26,469	0.03%
2020/08/26	10	31.13	10	31.20	31.20	0	26,542	0.00%
2020/08/25	12	31.23	10	31.45	31.40	2	26,703	0.01%
2020/08/24	1	30.90	4	31.08	31.20	-3	26,925	-0.01%
2020/08/21	1	31.95	4	32.15	31.75	-3	26,990	-0.01%
2020/08/20	8	31.60	47	31.57	31.45	-39	27,007	-0.14%
2020/08/19	36	33.56	38	33.62	32.95	-2	26,698	-0.01%
2020/08/18	50	34.91	57	34.40	34.45	-7	26,324	-0.03%
2020/08/17	91	36.11	36	36.12	36.10	55	25,978	0.21%
2020/08/14	33	35.84	13	35.83	35.80	20	26,415	0.08%
2020/08/13	12	35.35	10	35.40	35.50	2	26,689	0.01%
2020/08/12	5	35.50	10	35.71	35.80	-5	27,090	-0.02%
2020/08/11	18	35.66	0	0.00	35.65	18	27,517	0.07%
2020/08/10	13.2	35.92	29	35.86	35.60	-15.8	27,336	-0.06%
2020/08/07	26	34.59	19	34.59	34.45	7	26,705	0.03%
2020/08/06	14	35.30	0	0.00	35.05	14	26,470	0.05%
2020/08/05	17	35.69	46	35.88	35.70	-29	26,228	-0.11%
2020/08/04	26	35.36	2	35.35	35.30	24	25,837	0.09%
2020/08/03	27	35.40	5	35.45	35.45	22	25,591	0.09%
2020/07/31	1	35.50	1.2	35.51	35.50	-0.2	25,546	0.00%
2020/07/30	2	35.15	1	34.95	35.40	1	25,524	0.00%
2020/07/29	2	35.00	5	34.90	34.85	-3	25,463	-0.01%
2020/07/28	3	36.10	11	35.78	34.80	-8	25,424	-0.03%
2020/07/27	21	36.05	14	35.86	35.50	7	25,129	0.03%
2020/07/24	43	36.68	48	37.23	36.75	-5	24,616	-0.02%
2020/07/23	9	35.94	7	36.22	36.45	2	23,603	0.01%
2020/07/22	1	35.40	4	35.46	35.40	-3	23,364	-0.01%
2020/07/21	0	0.00	4	35.39	35.45	-4	23,312	-0.02%
2020/07/20	12	35.02	1	35.65	35.20	11	23,054	0.05%
2020/07/17	6	34.73	5	35.02	34.85	1	22,764	0.00%
2020/07/16	0	0.00	13	34.67	34.35	-13	22,537	-0.06%
2020/07/15	20	34.43	6	34.34	34.10	14	22,390	0.06%
2020/07/14	33	35.17	6	35.28	34.75	27	22,462	0.12%
2020/07/13	8	36.10	0	0.00	36.20	8	22,342	0.04%
2020/07/10	14	38.76	83	38.78	38.55	-69	21,933	-0.31%
2020/07/09	15	39.41	184	39.41	39.55	-169	21,360	-0.79%	大賣/鉅額交易
2020/07/08	177	39.19	18	38.64	38.95	159	20,751	0.77%	大買/鉅額交易
2020/07/07	26	37.38	24	37.64	37.80	2	20,191	0.01%
2020/07/06	2	36.80	16	36.70	37.10	-14	19,615	-0.07%
2020/07/03	17	36.14	14	36.21	36.20	3	19,391	0.02%
2020/07/02	2	34.90	7	35.02	35.40	-5	18,865	-0.03%
2020/07/01	32	34.91	9	34.85	34.95	23	18,685	0.12%
2020/06/30	2	33.65	2	33.85	34.35	0	18,284	0.00%
2020/06/29	29	33.58	7	33.53	33.40	22	18,042	0.12%
2020/06/24	27	33.69	15	33.77	33.60	12	17,739	0.07%
2020/06/23	1	33.20	8	33.21	33.05	-7	17,578	-0.04%
2020/06/22	15	33.31	3	33.30	33.00	12	17,549	0.07%
2020/06/19	10	32.94	11	32.98	33.20	-1	17,450	-0.01%
2020/06/18	0	0.00	44	32.78	32.75	-44	17,281	-0.25%
2020/06/17	9	32.83	0	0.00	32.75	9	17,190	0.05%
2020/06/16	18	32.27	48	32.40	32.45	-30	17,090	-0.18%
2020/06/15	25	31.59	20	31.69	31.70	5	17,141	0.03%
2020/06/12	1	31.05	5	31.61	32.00	-4	17,190	-0.02%
2020/06/11	19	32.56	11	32.30	31.80	8	17,165	0.05%
2020/06/10	5	32.75	20	32.66	32.90	-15	16,898	-0.09%
2020/06/09	11	32.75	20	32.63	32.75	-9	16,955	-0.05%
2020/06/08	39	33.00	47	32.84	33.00	-8	16,831	-0.05%
2020/06/05	23	31.84	17	31.61	31.95	6	16,275	0.04%
2020/06/04	29	31.36	5	31.35	31.40	24	16,016	0.15%
2020/06/03	50	31.28	5	31.38	31.60	45	15,811	0.28%
2020/06/02	23	30.98	6	31.03	31.10	17	15,566	0.11%
2020/06/01	8	30.44	0	0.00	30.95	8	15,282	0.05%
2020/05/29	9.2	30.20	3	30.27	30.10	6.2	14,964	0.04%
2020/05/28	28	30.76	8	30.51	30.50	20	14,601	0.14%
2020/05/27	9	30.98	4	30.80	30.80	5	14,289	0.03%
2020/05/26	5	31.21	20	31.20	31.10	-15	14,077	-0.11%
2020/05/25	25	30.88	32	30.96	31.10	-7	13,902	-0.05%
2020/05/22	22	31.81	6	31.68	31.60	16	13,677	0.12%
2020/05/21	24	31.89	9	31.78	32.30	15	13,382	0.11%
2020/05/20	11	30.46	3	30.58	30.30	8	12,664	0.06%
2020/05/19	34	31.00	3	31.15	31.05	31	12,050	0.26%
2020/05/18	38	32.60	0	0.00	32.00	38	11,427	0.33%
2020/05/15	1	35.50	1	35.55	35.55	0	10,824	0.00%
2020/05/14	3	36.10	12	36.37	36.10	-9	10,801	-0.08%
2020/05/13	4	36.59	4	36.53	36.60	0	10,756	0.00%
2020/05/12	7	36.47	7	36.34	36.20	0	10,793	0.00%
2020/05/11	4	36.79	20	37.04	36.45	-16	10,845	-0.15%
2020/05/08	5	36.41	4	36.21	36.35	1	10,877	0.01%
2020/05/07	5	36.46	7	36.40	36.35	-2	10,842	-0.02%
2020/05/06	0	0.00	4	36.00	35.95	-4	10,798	-0.04%
2020/05/05	6	35.40	0	0.00	35.95	6	10,911	0.05%
2020/05/04	7	35.24	0	0.00	35.20	7	10,893	0.06%
2020/04/30	0	0.00	15	36.02	36.00	-15	10,868	-0.14%
2020/04/29	2	35.80	2	35.88	35.75	0	10,992	0.00%
2020/04/28	8	35.91	1	36.30	35.80	7	11,119	0.06%
2020/04/27	1	35.90	14	35.63	36.10	-13	11,323	-0.11%
2020/04/24	5	34.66	6	34.44	35.20	-1	11,175	-0.01%
2020/04/23	6	34.50	1	34.10	34.30	5	11,166	0.04%
2020/04/22	6	33.91	22	33.33	34.35	-16	11,144	-0.14%
2020/04/21	15	34.18	2	35.00	34.00	13	11,148	0.12%
2020/04/20	9	35.56	0	0.00	35.35	9	10,982	0.08%
2020/04/17	13	36.27	7	36.72	35.60	6	10,875	0.06%
2020/04/16	13.1	36.17	1	35.95	36.35	12.1	10,509	0.12%
2020/04/15	1	34.65	18	34.60	34.85	-17	10,192	-0.17%
2020/04/14	1	33.85	0	0.00	34.15	1	10,156	0.01%
2020/04/13	2	33.60	0	0.00	33.50	2	10,200	0.02%
2020/04/10	10	33.55	11	33.82	33.50	-1	10,410	-0.01%
2020/04/09	7	33.93	6	33.79	33.50	1	10,635	0.01%
2020/04/08	5	32.25	15	32.63	33.05	-10	10,533	-0.09%
2020/04/07	5	30.85	5	31.15	31.65	0	10,277	0.00%
2020/04/06	5	30.15	0	0.00	30.15	5	10,176	0.05%
2020/03/31	6	30.14	1	30.10	30.25	5	10,087	0.05%
2020/03/30	6	30.39	0	0.00	30.40	6	9,989	0.06%
2020/03/27	11	31.71	0	0.00	31.00	11	10,056	0.11%
2020/03/26	0	0.00	5	31.95	32.10	-5	9,983	-0.05%
2020/03/25	11	31.62	4	31.75	30.90	7	9,907	0.07%
2020/03/24	10	30.70	4	30.95	30.85	6	9,732	0.06%
2020/03/23	1	29.90	2	30.38	29.60	-1	9,692	-0.01%
2020/03/20	5	31.21	1	31.30	30.70	4	9,722	0.04%
2020/03/19	2	29.50	1	29.50	29.60	1	9,644	0.01%
2020/03/18	3	30.33	3	30.78	30.90	0	9,705	0.00%
2020/03/17	9	30.35	5	30.96	30.00	4	9,597	0.04%
2020/03/16	7	31.76	8	31.94	30.50	-1	9,450	-0.01%
2020/03/13	10	29.75	1	32.10	30.40	9	9,297	0.10%
2020/03/12	0	0.00	13	30.85	31.10	-13	9,202	-0.14%
2020/03/10	2	33.38	0	0.00	33.30	2	9,178	0.02%
2020/03/09	2	33.40	0	0.00	32.80	2	9,168	0.02%
2020/03/06	0	0.00	2	34.60	34.00	-2	9,134	-0.02%
2020/03/05	0.5	34.25	0	0.00	34.25	0.5	9,111	0.01%
2020/02/27	3	33.08	1	33.00	32.75	2	9,201	0.02%
2020/02/25	3	34.60	0	0.00	34.35	3	9,142	0.03%
2020/02/24	3	34.00	0	0.00	35.10	3	9,156	0.03%
2020/02/19	1	34.65	1	34.60	34.70	0	9,645	0.00%
2020/02/18	2	34.80	0	0.00	34.70	2	9,675	0.02%
2020/02/14	3	36.05	0	0.00	35.95	3	9,969	0.03%
2020/02/12	1	35.55	3	35.83	36.00	-2	10,731	-0.02%
2020/02/11	1	35.10	3	34.70	35.60	-2	10,648	-0.02%
2020/02/10	2	34.03	1	34.20	33.95	1	10,529	0.01%
2020/02/07	12	33.80	2	33.75	33.80	10	10,608	0.09%
2020/02/06	1	33.75	6	33.81	35.10	-5	10,492	-0.05%
2020/02/05	1	32.75	0	0.00	32.75	1	10,355	0.01%
2020/02/04	7	32.69	0	0.00	32.90	7	10,338	0.07%
2020/01/31	10	33.38	0	0.00	32.65	10	10,200	0.10%
2020/01/20	5	36.32	0	0.00	36.30	5	10,590	0.05%
2020/01/17	1	36.75	0	0.00	36.65	1	10,547	0.01%
2020/01/15	9	36.97	0	0.00	36.90	9	10,752	0.08%
2020/01/14	2	37.30	1	37.60	37.50	1	10,769	0.01%
2020/01/13	1	37.25	2	37.20	37.40	-1	10,786	-0.01%
2020/01/10	1	37.00	1	36.90	36.80	0	10,976	0.00%
2020/01/09	2	36.90	0	0.00	37.00	2	11,227	0.02%
2020/01/08	1.2	36.05	0	0.00	36.30	1.2	11,400	0.01%
2020/01/07	1	36.20	2	36.40	36.25	-1	11,400	-0.01%
2020/01/06	10	36.26	2.3	36.01	36.05	7.7	11,460	0.07%
2020/01/03	11	37.30	7	38.56	37.30	4	11,280	0.04%
2020/01/02	7	37.91	0	0.00	38.20	7	11,030	0.06%
2019/12/31	1	37.55	0	0.00	37.55	1	11,150	0.01%
2019/12/30	1	37.90	1	38.05	37.95	0	11,234	0.00%
2019/12/24	2	37.60	3	37.85	37.75	-1	11,861	-0.01%
2019/12/19	4	39.00	0	0.00	38.95	4	12,974	0.03%
2019/12/18	1	38.45	6	38.90	38.85	-5	13,586	-0.04%
2019/12/17	0	0.00	9	39.12	39.00	-9	13,771	-0.07%
2019/12/16	0.1	38.65	1	38.40	38.70	-0.9	13,771	-0.01%
2019/12/13	8	38.64	21	38.53	38.60	-13	13,836	-0.09%
2019/12/12	3	38.22	7	38.27	38.05	-4	13,664	-0.03%
2019/12/11	8	38.55	7	38.05	38.05	1	13,630	0.01%
2019/12/10	1	37.70	4	38.20	38.40	-3	13,640	-0.02%
2019/12/09	0	0.00	2	37.93	37.80	-2	13,619	-0.01%
2019/12/06	1	37.00	0	0.00	37.20	1	13,560	0.01%
2019/12/05	2	36.90	2	36.95	37.15	0	13,575	0.00%
2019/12/04	1	36.10	1	36.00	36.20	0	13,806	0.00%
2019/12/03	0	0.00	3	36.00	36.05	-3	14,222	-0.02%
2019/12/02	1	36.00	0	0.00	36.25	1	14,240	0.01%
2019/11/29	4	36.65	0	0.00	36.90	4	14,210	0.03%
2019/11/28	1	37.50	0	0.00	37.50	1	14,317	0.01%
2019/11/27	16	37.47	0	0.00	37.00	16	14,441	0.11%
2019/11/25	3	37.75	0	0.00	37.70	3	14,768	0.02%
2019/11/22	1	38.00	0	0.00	37.95	1	14,818	0.01%
2019/11/21	1	37.60	9	37.78	38.25	-8	14,922	-0.05%
2019/11/20	3	37.92	4	37.89	38.00	-1	15,207	-0.01%
2019/11/19	32	38.78	11	38.64	37.65	21	15,557	0.13%
2019/11/18	2	37.83	2	38.03	38.20	0	15,936	0.00%
2019/11/14	7	37.89	0	0.00	37.50	7	16,318	0.04%
2019/11/13	2	38.50	7	38.71	38.80	-5	16,865	-0.03%
2019/11/12	35	38.56	39	38.84	39.50	-4	17,485	-0.02%
2019/11/11	1	38.40	5	37.95	36.85	-4	16,978	-0.02%
2019/11/08	5	37.23	7	37.49	37.45	-2	16,791	-0.01%
2019/11/06	3	36.83	3	37.47	37.30	0	16,837	0.00%
2019/11/05	1	37.65	3	37.90	37.85	-2	16,930	-0.01%
2019/11/04	4	37.60	1	37.90	37.90	3	17,168	0.02%
2019/11/01	6	37.73	0	0.00	37.80	6	17,280	0.03%
2019/10/31	12	37.91	5	37.75	38.25	7	17,397	0.04%
2019/10/29	4	38.73	1	38.70	37.90	3	17,646	0.02%
2019/10/28	5	37.50	29	37.61	38.10	-24	17,391	-0.14%
2019/10/25	5	36.37	11	36.20	36.20	-6	17,001	-0.04%
2019/10/24	0	0.00	2.8	36.63	36.75	-2.8	16,973	-0.02%
2019/10/23	59	36.39	61	36.46	36.30	-2	17,048	-0.01%
2019/10/22	17	35.96	16	36.02	35.70	1	16,958	0.01%
2019/10/21	6	35.48	5	35.60	35.70	1	17,171	0.01%
2019/10/18	38	35.84	50	36.10	35.80	-12	17,487	-0.07%
2019/10/17	65	36.38	52	36.46	35.70	13	17,711	0.07%
2019/10/16	3	36.38	53	36.14	36.45	-50	17,690	-0.28%
2019/10/15	7	36.14	0	0.00	36.05	7	17,822	0.04%
2019/10/14	3	35.95	51	36.31	36.00	-48	17,904	-0.27%
2019/10/09	12	35.00	0	0.00	35.00	12	17,923	0.07%
2019/10/08	11	35.51	12	35.88	35.60	-1	18,266	-0.01%
2019/10/07	4	35.83	6	36.03	35.65	-2	18,426	-0.01%
2019/10/04	5	35.05	1	35.00	34.95	4	18,279	0.02%
2019/10/03	10	34.50	3	34.60	34.55	7	18,240	0.04%
2019/10/02	50	34.90	1	34.70	35.20	49	18,176	0.27%
2019/10/01	3	35.05	0	0.00	34.85	3	18,323	0.02%
2019/09/27	5	34.70	2	35.33	34.85	3	18,449	0.02%
2019/09/26	35	36.21	3	35.67	35.00	32	18,336	0.17%
2019/09/25	2	37.28	2	37.50	37.70	0	17,903	0.00%
2019/09/24	2	37.98	6	37.50	37.45	-4	18,028	-0.02%
2019/09/23	5	35.93	30	36.34	36.60	-25	17,593	-0.14%
2019/09/20	5	34.75	2.3	34.26	35.00	2.7	17,135	0.02%
2019/09/19	3	33.93	0	0.00	34.25	3	17,025	0.02%
2019/09/18	0	0.00	1	34.15	34.05	-1	17,030	-0.01%
2019/09/17	1	33.85	1	33.90	33.65	0	16,922	0.00%
2019/09/16	2	34.68	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	2	34.65	34.85	-2	16,840	-0.01%
2019/09/11	1	33.95	1	34.40	34.10	0	16,860	0.00%
2019/09/10	1	33.85	4	34.05	34.00	-3	16,857	-0.02%
2019/09/09	3	34.92	0	0.00	34.70	3	16,808	0.02%
2019/09/06	28	34.89	53	34.93	34.95	-25	16,752	-0.15%
2019/09/05	23	34.82	2	34.98	34.60	21	16,516	0.13%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/03	1	34.40	2	34.65	34.40	-1	15,964	-0.01%
2019/09/02	0	0.00	2	34.68	34.80	-2	15,938	-0.01%
2019/08/30	2	34.25	1	34.65	34.15	1	15,777	0.01%
2019/08/29	12	34.53	4	34.69	34.50	8	15,681	0.05%
2019/08/28	4	34.28	2	34.40	34.20	2	15,524	0.01%
2019/08/27	0.3	33.40	1	34.00	33.40	-0.7	15,357	0.00%
2019/08/26	1	33.15	0	0.00	33.40	1	15,292	0.01%
2019/08/23	8	34.48	33	34.25	34.05	-25	15,210	-0.16%
2019/08/22	0	0.00	10	34.50	34.70	-10	14,918	-0.07%
2019/08/21	7	33.89	3	34.23	33.95	4	14,579	0.03%
2019/08/20	11	33.55	3	33.67	33.45	8	13,834	0.06%
2019/08/19	10	33.74	1	34.50	33.80	9	13,679	0.07%
2019/08/16	2	34.88	6	34.05	34.25	-4	13,490	-0.03%
2019/08/15	17	32.96	24	32.67	33.25	-7	12,755	-0.05%
2019/08/14	3	31.68	1	32.20	31.10	2	12,074	0.02%
2019/08/13	8	31.88	10	31.56	31.55	-2	12,232	-0.02%
2019/08/12	0	0.00	4	32.14	32.15	-4	12,508	-0.03%
2019/08/08	3	31.82	1	32.10	31.70	2	12,573	0.02%
2019/08/07	1	31.75	7	32.06	31.75	-6	12,670	-0.05%
2019/08/06	6	31.12	8	31.25	32.10	-2	12,606	-0.02%
2019/08/05	8	31.61	21	31.46	30.90	-13	12,379	-0.11%
2019/08/02	2	31.90	3	31.82	31.25	-1	12,374	-0.01%
2019/08/01	1	31.90	1	32.55	32.90	0	12,266	0.00%
2019/07/31	5	32.34	2	32.50	32.55	3	12,048	0.02%
2019/07/30	3	31.73	3	32.22	32.45	0	12,063	0.00%
2019/07/29	1	32.20	1	32.05	32.00	0	12,036	0.00%
2019/07/26	0	0.00	1	32.60	32.50	-1	11,949	-0.01%
2019/07/25	26	32.46	2	32.43	32.45	24	11,915	0.20%
2019/07/24	0	0.00	3	32.15	32.05	-3	11,787	-0.03%
2019/07/23	2	31.70	2	32.33	32.40	0	11,819	0.00%
2019/07/22	7	31.97	11.1	31.89	32.30	-4.1	11,553	-0.04%
2019/07/19	0	0.00	10	31.36	30.45	-10	11,202	-0.09%
2019/07/18	16	30.77	23	30.97	30.30	-7	10,856	-0.06%
2019/07/17	6	32.08	22	32.00	32.55	-16	10,849	-0.15%
2019/07/16	5	31.45	7	31.50	31.40	-2	10,901	-0.02%
2019/07/15	25	31.64	2	31.40	31.50	23	10,763	0.21%
2019/07/12	14	30.94	0	0.00	31.10	14	10,829	0.13%
2019/07/11	12	29.70	0	0.00	30.00	12	10,898	0.11%
2019/07/05	1	29.30	11	29.45	29.30	-10	11,329	-0.09%
2019/07/04	3	28.20	10	28.69	29.00	-7	11,401	-0.06%
2019/07/03	4	28.44	5	28.52	28.00	-1	11,179	-0.01%
2019/07/02	31	28.90	0	0.00	28.95	31	11,186	0.28%
2019/07/01	3	29.10	28	29.04	29.00	-25	11,252	-0.22%
2019/06/28	6	26.73	1	26.90	26.80	5	11,069	0.05%
2019/06/27	7	26.95	6	26.59	26.80	1	11,068	0.01%
2019/06/26	17	26.17	0	0.00	26.15	17	11,062	0.15%
2019/06/25	0	0.00	20	27.10	26.30	-20	10,916	-0.18%
2019/06/20	2	26.35	2	26.30	26.30	0	10,744	0.00%
2019/06/19	5	26.20	0	0.00	26.25	5	10,880	0.05%
2019/06/17	9	25.04	0	0.00	24.95	9	10,866	0.08%
2019/06/13	0	0.00	1	25.65	25.50	-1	11,657	-0.01%
2019/06/06	0	0.00	1	26.25	26.00	-1	11,945	-0.01%
2019/06/05	3	26.08	2	25.95	25.80	1	11,945	0.01%
2019/06/04	29	26.32	3	26.68	26.00	26	11,902	0.22%
2019/06/03	0	0.00	5	26.70	26.90	-5	11,834	-0.04%
2019/05/23	0	0.00	1	25.20	25.40	-1	12,931	-0.01%
2019/05/22	1	26.65	0	0.00	26.55	1	13,168	0.01%
2019/05/21	2	26.05	40	26.25	26.40	-38	13,306	-0.29%
2019/05/20	0	0.00	14	26.23	27.00	-14	13,144	-0.11%
2019/05/17	33	27.98	10	27.50	26.65	23	12,865	0.18%
2019/05/16	3	29.92	32	29.72	29.40	-29	12,515	-0.23%
2019/05/15	1	29.20	37	29.71	29.85	-36	12,375	-0.29%
2019/05/14	15	28.41	2	28.00	28.55	13	12,167	0.11%
2019/05/13	16	28.34	10	28.55	28.40	6	12,080	0.05%
2019/05/10	26	29.56	6	28.50	28.80	20	12,049	0.17%
2019/05/09	17	29.22	0	0.00	29.00	17	11,880	0.14%
2019/05/08	23	29.27	0	0.00	29.45	23	11,866	0.19%
2019/05/07	3	29.50	0	0.00	29.25	3	11,874	0.03%
2019/05/06	0	0.00	9	28.53	28.95	-9	11,868	-0.08%
2019/04/30	1	28.80	0	0.00	28.60	1	12,469	0.01%
2019/04/29	10	28.45	2	28.80	29.00	8	12,409	0.06%
2019/04/23	23	28.71	20	28.63	28.55	3	12,265	0.02%
2019/04/22	0	0.00	20	30.01	30.10	-20	12,018	-0.17%
2019/04/18	6	28.48	1	28.60	28.50	5	11,590	0.04%
2019/04/17	5	28.60	2	28.50	28.55	3	11,317	0.03%
2019/04/16	11	29.50	0	0.00	29.10	11	10,815	0.10%
2019/04/15	14	28.34	0	0.00	28.55	14	10,448	0.13%
2019/04/12	0	0.00	12	28.20	28.35	-12	10,449	-0.11%
2019/04/10	1	27.75	12	28.65	27.95	-11	10,240	-0.11%
2019/04/09	0	0.00	1	27.90	27.75	-1	9,978	-0.01%
2019/04/08	31	27.70	0	0.00	27.75	31	10,087	0.31%
2019/04/03	5	27.50	1	27.65	27.50	4	9,968	0.04%
2019/04/01	0	0.00	3	26.60	26.70	-3	9,599	-0.03%
2019/03/29	0	0.00	1	26.15	26.25	-1	9,458	-0.01%
2019/03/27	0	0.00	5	25.75	25.90	-5	9,622	-0.05%
2019/03/26	0	0.00	2	26.00	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	8.8	25.51	25.70	-8.8	9,958	-0.09%
2019/03/22	7	25.32	0	0.00	25.35	7	10,090	0.07%
2019/03/21	0	0.00	4	26.10	26.05	-4	10,567	-0.04%
2019/03/20	1	26.25	8	26.00	26.10	-7	11,000	-0.06%
2019/03/19	5	26.81	6	26.58	26.00	-1	11,331	-0.01%
2019/03/18	18	26.28	39	26.06	26.70	-21	11,195	-0.19%
2019/03/14	1	24.65	1	24.45	24.40	0	10,862	0.00%
2019/03/13	1	24.85	0	0.00	24.95	1	10,759	0.01%
2019/03/11	2	24.65	0	0.00	24.50	2	10,705	0.02%
2019/03/07	0	0.00	1	24.70	24.70	-1	10,739	-0.01%
2019/03/06	2	25.65	0	0.00	25.15	2	10,681	0.02%
2019/03/05	1	25.80	2	25.80	25.40	-1	10,608	-0.01%
2019/02/27	2	25.50	0	0.00	25.25	2	10,375	0.02%
2019/02/26	4	25.71	1	25.65	26.10	3	10,256	0.03%
2019/02/25	2	26.23	0	0.00	25.60	2	10,126	0.02%
2019/02/22	0	0.00	61	25.91	25.75	-61	9,796	-0.62%
2019/02/21	3	24.00	34	24.86	24.80	-31	9,219	-0.34%
2019/02/20	0	0.00	10	23.68	23.70	-10	8,846	-0.11%
2019/02/15	1	22.90	1	23.30	22.90	0	8,825	0.00%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/12	0	0.00	6	23.28	23.40	-6	8,848	-0.07%
2019/02/11	1	22.90	1	22.85	22.90	0	8,847	0.00%
2019/01/28	0	0.00	3	23.55	23.50	-3	8,813	-0.03%
2019/01/25	2	23.40	3	23.15	23.40	-1	8,727	-0.01%
2019/01/24	2	23.58	2	23.60	23.55	0	8,546	0.00%
2019/01/23	2	23.60	1	23.35	23.90	1	8,461	0.01%
2019/01/22	2	23.23	12	23.01	23.05	-10	8,136	-0.12%
2019/01/21	1	22.00	5	22.05	22.00	-4	7,820	-0.05%
2019/01/18	5	22.20	0	0.00	22.10	5	7,824	0.06%
2019/01/17	0	0.00	3	22.15	22.05	-3	7,823	-0.04%
2019/01/16	6	21.88	2	22.00	21.80	4	7,769	0.05%
2019/01/15	1	21.30	0	0.00	21.35	1	7,660	0.01%
2019/01/14	1	21.40	0	0.00	21.40	1	7,619	0.01%
2019/01/10	19	21.57	3	21.55	21.55	16	7,594	0.21%
2019/01/08	1	21.65	2	21.80	21.80	-1	7,481	-0.01%
2019/01/07	7	21.71	1	21.85	21.60	6	7,469	0.08%
2019/01/04	10	21.47	7	21.54	21.35	3	7,406	0.04%
2019/01/03	0	0.00	1	22.40	22.40	-1	7,321	-0.01%
2018/12/27	3	23.55	3	23.00	22.70	0	7,251	0.00%
2018/12/26	0	0.00	5	23.77	23.50	-5	7,093	-0.07%
2018/12/24	0	0.00	2	23.55	23.65	-2	7,003	-0.03%
2018/12/21	4	23.23	1	23.35	23.60	3	6,875	0.04%
2018/12/20	1	23.30	4	23.41	23.30	-3	6,700	-0.04%
2018/12/19	3	22.70	0	0.00	23.00	3	6,497	0.05%
2018/12/18	3	22.30	6	22.48	22.30	-3	6,318	-0.05%
2018/12/17	0	0.00	6	22.22	22.20	-6	6,070	-0.10%
2018/12/14	16	22.39	4	21.70	21.50	12	5,855	0.20%
2018/12/13	1	23.10	4	22.35	23.05	-3	5,186	-0.06%
2018/12/12	3	21.02	3	21.78	21.60	0	4,676	0.00%
2018/12/11	11	21.42	4	21.34	21.90	7	4,210	0.17%
2018/12/10	2	21.65	1	22.00	21.50	1	4,088	0.02%
2018/12/07	0	0.00	1	21.55	21.95	-1	3,947	-0.03%
2018/11/21	2	20.50	0	0.00	20.50	2	3,762	0.05%
2018/11/16	0	0.00	11	20.75	20.80	-11	3,841	-0.29%
2018/11/15	1	20.25	0	0.00	20.70	1	3,826	0.03%
2018/11/14	0	0.00	2	19.95	20.05	-2	3,746	-0.05%
2018/11/13	0	0.00	1	19.50	19.45	-1	3,808	-0.03%
2018/11/09	1	19.10	0	0.00	19.00	1	3,983	0.03%
2018/11/08	11	19.75	1	19.80	19.85	10	4,018	0.25%
2018/11/07	0	0.00	1	19.30	19.50	-1	4,040	-0.02%
2018/11/06	1	18.05	0	0.00	17.85	1	4,037	0.02%
2018/10/31	1	18.00	0	0.00	18.05	1	4,566	0.02%
2018/10/29	1	17.00	0	0.00	17.80	1	4,650	0.02%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/23	1	18.95	0	0.00	18.90	1	4,516	0.02%
2018/10/19	0	0.00	1	19.00	18.95	-1	4,636	-0.02%
2018/10/15	2	19.05	0	0.00	18.95	2	4,591	0.04%
2018/10/09	9	19.65	10	19.53	19.65	-1	4,572	-0.02%
2018/09/13	2	20.08	0	0.00	20.55	2	4,568	0.04%
2018/09/11	0	0.00	1	19.90	19.95	-1	4,555	-0.02%
2018/09/10	1	19.95	0	0.00	19.95	1	4,478	0.02%
2018/09/04	3	21.55	0	0.00	21.40	3	4,332	0.07%
2018/08/29	1	22.05	0	0.00	22.00	1	4,347	0.02%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.85	0	0.00	21.80	1	4,414	0.02%
2018/08/20	1	21.10	0	0.00	21.10	1	4,374	0.02%
2018/08/15	2	22.20	0	0.00	22.15	2	4,119	0.05%
2018/08/13	1	22.60	0	0.00	22.80	1	3,968	0.03%
2018/08/10	2	23.30	0	0.00	23.05	2	3,898	0.05%
2018/08/09	1	24.85	0	0.00	24.20	1	3,707	0.03%
2018/08/03	1	26.10	0	0.00	26.15	1	3,408	0.03%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/19	0	0.00	2	26.40	26.20	-2	3,713	-0.05%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/11	1	27.45	0	0.00	27.40	1	3,658	0.03%
2018/07/10	0	0.00	1	27.75	27.65	-1	3,660	-0.03%
2018/07/03	1	27.60	0	0.00	27.50	1	3,731	0.03%
2018/07/02	1	27.85	1	27.75	27.85	0	3,663	0.00%
2018/06/29	1	27.60	0	0.00	27.75	1	3,666	0.03%
2018/06/26	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2018/06/14	2	28.60	0	0.00	28.60	2	3,947	0.05%
2018/05/31	0	0.00	1	28.65	28.10	-1	4,816	-0.02%
2018/05/28	3	28.15	0	0.00	28.20	3	4,783	0.06%
2018/05/17	1	28.15	0	0.00	28.10	1	4,997	0.02%
2018/05/10	0	0.00	1	28.05	28.10	-1	5,060	-0.02%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/04/24	2	30.00	0	0.00	30.50	2	4,883	0.04%
2018/04/12	0	0.00	1	30.55	30.70	-1	4,797	-0.02%
2018/03/15	3	30.43	0	0.00	30.20	3	4,152	0.07%
2018/03/14	0	0.00	2	32.80	32.60	-2	3,838	-0.05%
2018/03/12	4	32.50	8	32.60	32.95	-4	3,913	-0.10%
2018/03/07	0	0.00	1	31.50	31.60	-1	3,816	-0.03%
2018/02/27	1	32.15	0	0.00	31.50	1	3,780	0.03%
2018/02/06	2	29.80	0	0.00	30.45	2	3,866	0.05%
2018/01/23	0	0.00	2	31.70	31.30	-2	4,135	-0.05%
2018/01/22	2	32.00	0	0.00	31.75	2	4,150	0.05%
2018/01/15	0	0.00	1	31.05	31.00	-1	4,681	-0.02%