京元電子 (2449)-元富-吉利券商分點個股進出

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
102.0
漲跌
▼0.5
漲幅
-0.49%
成交量
7,822張
產業
上市半導體類股
1708人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	0.1	101.50	102.00	-0.1	18,642	0.00%
2024/04/17	0	0.00	2	102.75	102.50	-2	19,002	-0.01%
2024/04/16	7.1	100.57	5	99.72	99.70	2.1	18,977	0.01%
2024/04/15	6	104.17	5	104.80	104.50	1	18,757	0.01%
2024/04/12	7	107.15	1	109.00	107.00	6	18,752	0.03%
2024/04/11	5	104.00	12	104.79	106.00	-7	18,679	-0.04%
2024/04/10	2	106.50	0	0.00	106.00	2	18,704	0.01%
2024/04/09	2	106.00	2	107.25	106.50	0	18,632	0.00%
2024/04/08	1	106.50	6	107.00	106.50	-5	18,549	-0.03%
2024/04/03	5	107.10	1	105.50	106.50	4	18,464	0.02%
2024/04/02	11.1	107.31	1	106.50	107.00	10.1	18,465	0.05%
2024/04/01	0	104.00	4	103.50	103.00	-4	18,429	-0.02%
2024/03/29	2	105.50	0	0.00	105.50	2	18,408	0.01%
2024/03/28	0	0.00	2	106.25	106.00	-2	18,439	-0.01%
2024/03/27	0	106.00	0	106.00	106.00	0	18,424	0.00%
2024/03/26	1.1	106.00	0.1	108.50	105.50	1	18,444	0.01%
2024/03/25	3.1	109.83	2.2	110.43	108.50	0.9	18,375	0.00%
2024/03/22	7	110.71	23.1	112.75	109.50	-16.1	18,301	-0.09%
2024/03/21	15.1	106.77	17	107.12	108.50	-2	17,838	-0.01%
2024/03/20	20	110.90	18	109.47	107.50	2	17,869	0.01%
2024/03/19	12	108.92	14	109.50	109.00	-2	17,930	-0.01%
2024/03/18	12	110.08	3	110.50	111.00	9	17,904	0.05%
2024/03/15	6	106.92	1	107.50	107.50	5	17,491	0.03%
2024/03/14	14	104.93	13	105.69	104.50	1	17,355	0.01%
2024/03/13	9	106.94	7	107.64	108.50	2	17,333	0.01%
2024/03/12	0	0.00	1	110.50	109.50	-1	17,126	-0.01%
2024/03/11	13	107.65	6	108.41	108.00	7	17,118	0.04%
2024/03/08	28	114.76	21	113.83	111.00	7	16,932	0.04%
2024/03/07	9.2	110.98	6.3	112.46	116.50	2.9	15,908	0.02%
2024/03/06	4	104.50	21	100.92	106.00	-17	15,100	-0.11%
2024/03/05	5	96.50	3	97.40	97.40	2	14,648	0.01%
2024/03/04	5	93.12	20	94.75	96.00	-15	14,373	-0.10%
2024/03/01	5	91.04	0	0.00	89.50	5	14,081	0.04%
2024/02/29	2	89.80	3	88.20	88.80	-1	13,941	-0.01%
2024/02/27	0	0.00	2	89.15	89.50	-2	13,798	-0.01%
2024/02/26	7	90.54	2.2	90.33	89.50	4.8	13,672	0.04%
2024/02/23	19.2	95.60	18	98.46	94.80	1.2	13,380	0.01%
2024/02/22	4	90.30	9	91.18	93.50	-5	12,613	-0.04%
2024/02/20	1	87.00	3	86.70	87.50	-2	12,236	-0.02%
2024/02/19	1	89.00	0	0.00	87.70	1	12,184	0.01%
2024/02/16	12	88.46	7	89.29	90.00	5	12,467	0.04%
2024/02/15	2	84.45	2	84.65	85.40	0	12,308	0.00%
2024/02/02	1	81.90	0	0.00	82.20	1	12,331	0.01%
2024/01/31	1	83.80	0	0.00	84.00	1	12,471	0.01%
2024/01/30	0	0.00	1	84.00	84.00	-1	12,544	-0.01%
2024/01/25	0	0.00	7	82.74	82.20	-7	12,996	-0.05%
2024/01/23	8	82.38	1.1	84.13	82.10	7	13,118	0.05%
2024/01/22	1.1	83.10	2	83.90	84.10	-1	13,105	-0.01%
2024/01/19	0	0.00	1	82.20	81.30	-1	13,040	-0.01%
2024/01/18	5	80.04	7	79.73	79.70	-2	13,054	-0.02%
2024/01/17	0	0.00	1	79.10	77.20	-1	12,876	-0.01%
2024/01/16	0	78.50	1	79.00	78.60	-1	12,943	-0.01%
2024/01/15	2	76.85	2	77.60	77.70	0	13,031	0.00%
2024/01/12	2	75.80	0	0.00	75.60	2	13,705	0.01%
2024/01/11	5	78.62	7	78.51	78.00	-2	13,452	-0.01%
2024/01/10	2	81.20	3.4	81.08	81.80	-1.4	13,327	-0.01%
2024/01/09	1	82.10	0	0.00	82.10	1	13,594	0.01%
2024/01/08	5	81.32	5	80.98	81.60	0	13,718	0.00%
2024/01/05	4	82.65	0	0.00	82.90	4	13,813	0.03%
2024/01/04	3	83.80	3	83.00	83.10	0	13,979	0.00%
2024/01/02	1	84.70	0	0.00	84.00	1	14,185	0.01%
2023/12/28	5	86.42	9	86.27	84.90	-4	14,308	-0.03%
2023/12/27	2	84.80	2	84.85	85.70	0	14,290	0.00%
2023/12/25	0	0.00	1	83.10	83.50	-1	14,444	-0.01%
2023/12/22	4	83.25	0	0.00	83.60	4	14,493	0.03%
2023/12/21	1	83.60	1	83.40	83.40	0	14,491	0.00%
2023/12/20	0	0.00	10	85.65	85.40	-10	14,549	-0.07%
2023/12/19	10	84.99	1	86.60	84.20	9	14,821	0.06%
2023/12/18	1	85.40	0	0.00	85.40	1	15,115	0.01%
2023/12/15	14	91.11	1	91.50	89.00	13	15,566	0.08%
2023/12/14	39	94.65	33.3	93.67	93.50	5.7	15,614	0.04%
2023/12/13	5	86.60	7	88.34	89.50	-2	15,275	-0.01%
2023/12/12	1	85.40	0	0.00	85.90	1	15,422	0.01%
2023/12/08	12	85.13	5	83.50	83.30	7	15,508	0.05%
2023/12/05	0	0.00	1	83.70	83.10	-1	15,445	-0.01%
2023/12/04	3	83.63	17	83.95	84.20	-14	15,595	-0.09%
2023/12/01	3.2	82.24	3	82.70	82.80	0.2	15,713	0.00%
2023/11/30	1	82.60	0	0.00	82.80	1	15,863	0.01%
2023/11/29	7	82.09	3	82.03	81.40	4	15,901	0.03%
2023/11/28	0	0.00	4	82.10	83.00	-4	15,941	-0.03%
2023/11/27	0	0.00	3.1	81.07	80.80	-3.1	16,119	-0.02%
2023/11/24	1	81.00	0	0.00	81.50	1	16,501	0.01%
2023/11/22	0	0.00	3	81.60	81.60	-3	17,409	-0.02%
2023/11/21	10.5	82.66	0	0.00	82.70	10.5	18,374	0.06%
2023/11/20	3.1	83.98	3	83.23	83.10	0.1	19,793	0.00%
2023/11/17	1	85.40	1	85.00	85.10	0	21,120	0.00%
2023/11/16	0	0.00	3	83.90	84.20	-3	21,866	-0.01%
2023/11/15	17.1	85.98	4	86.78	83.80	13.1	21,919	0.06%
2023/11/14	4	88.05	7	88.03	88.00	-3	21,631	-0.01%
2023/11/13	5	86.26	10	86.07	86.70	-5	21,514	-0.02%
2023/11/10	0	0.00	4	82.65	81.90	-4	21,272	-0.02%
2023/11/09	3	84.23	1	83.30	83.80	2	21,402	0.01%
2023/11/08	5	82.98	2	83.60	83.30	3	21,354	0.01%
2023/11/07	0	0.00	0.1	82.40	82.70	-0.1	21,273	0.00%
2023/11/06	0.1	83.90	0	0.00	83.40	0.1	21,321	0.00%
2023/11/03	1	80.70	6	80.97	80.70	-5	21,127	-0.02%
2023/11/02	1	79.50	1	77.70	79.70	0	21,266	0.00%
2023/11/01	1	75.60	0	0.00	76.40	1	21,543	0.00%
2023/10/31	12	78.18	11	77.21	76.30	1	21,610	0.00%
2023/10/27	4	78.90	0	0.00	77.40	4	21,895	0.02%
2023/10/26	1	80.00	1	79.80	79.60	0	21,955	0.00%
2023/10/25	7	82.89	12	82.74	82.00	-5	21,828	-0.02%
2023/10/24	8.1	84.13	17	83.65	83.10	-8.9	21,873	-0.04%
2023/10/23	3	85.20	1.1	83.26	82.70	2	21,761	0.01%
2023/10/20	21.1	85.89	22	86.02	86.30	-1	21,715	0.00%
2023/10/19	6.1	83.66	11	83.85	84.90	-4.9	21,159	-0.02%
2023/10/18	2	81.30	0	0.00	81.50	2	21,065	0.01%
2023/10/17	11	83.25	12	84.18	82.80	-1	20,917	0.00%
2023/10/16	15.2	81.26	16	81.62	81.80	-0.8	20,873	0.00%
2023/10/13	7	82.27	22	82.87	83.10	-15	21,495	-0.07%
2023/10/12	6	80.70	6	80.80	81.00	0	22,051	0.00%
2023/10/11	10	78.94	17	79.55	80.20	-7	22,115	-0.03%
2023/10/06	3	78.40	2	79.30	77.70	1	22,640	0.00%
2023/10/05	6	77.82	11	78.12	78.50	-5	23,044	-0.02%
2023/10/03	0	0.00	6	78.20	78.10	-6	23,147	-0.03%
2023/10/02	5	77.92	2	78.65	78.80	3	23,387	0.01%
2023/09/28	1	77.60	0	0.00	76.00	1	23,479	0.00%
2023/09/27	3	76.80	6	76.82	77.60	-3	23,476	-0.01%
2023/09/26	9	77.39	9	76.97	77.10	0	23,741	0.00%
2023/09/25	8	78.01	5	78.20	77.60	3	23,932	0.01%
2023/09/22	9	76.63	6	76.97	77.50	3	23,834	0.01%
2023/09/21	10	73.74	24.1	73.39	74.60	-14.1	23,640	-0.06%
2023/09/20	35.1	80.36	29.1	77.99	76.80	6	23,288	0.03%
2023/09/19	9.1	80.04	9	80.46	81.00	0.1	22,863	0.00%
2023/09/18	9	79.31	7	79.69	79.60	2	22,663	0.01%
2023/09/15	25.1	79.80	6	80.00	80.90	19.1	22,578	0.08%
2023/09/14	8	78.10	6.3	78.28	78.00	1.8	22,160	0.01%
2023/09/13	13	77.02	11	77.04	76.80	2	21,988	0.01%
2023/09/12	13	78.02	3	77.73	78.10	10	22,134	0.05%
2023/09/11	8	77.61	8	77.80	76.90	0	22,150	0.00%
2023/09/08	1	78.10	1	78.40	79.00	0	22,392	0.00%
2023/09/07	3	79.33	0	0.00	78.90	3	22,961	0.01%
2023/09/06	13	79.15	10.2	79.34	79.80	2.8	22,835	0.01%
2023/09/05	10	76.49	8	76.61	78.20	2	22,768	0.01%
2023/09/04	2	76.70	3	77.77	77.90	-1	22,703	0.00%
2023/08/31	1.1	76.05	11.2	76.28	76.80	-10.1	22,620	-0.04%
2023/08/30	21	77.93	14.4	77.80	77.20	6.6	22,525	0.03%
2023/08/29	0	0.00	2	75.80	75.10	-2	22,336	-0.01%
2023/08/28	24	78.45	14	75.82	75.40	10	22,158	0.05%
2023/08/25	8	79.75	14.1	80.86	79.50	-6.1	21,702	-0.03%
2023/08/24	27.1	79.65	34.1	78.61	78.50	-7	20,917	-0.03%
2023/08/23	26	73.66	27.8	74.35	76.00	-1.8	19,945	-0.01%
2023/08/22	18	67.39	28.8	67.58	69.10	-10.8	19,126	-0.06%
2023/08/21	0	0.00	1.2	64.25	64.30	-1.2	18,387	-0.01%
2023/08/18	1.3	63.32	2	62.30	62.00	-0.7	18,314	0.00%
2023/08/17	0.2	64.45	0	0.00	64.90	0.2	18,163	0.00%
2023/08/16	7	64.60	10.2	64.53	65.00	-3.2	18,000	-0.02%
2023/08/15	7	64.10	8.5	63.59	63.80	-1.5	17,878	-0.01%
2023/08/14	0	0.00	0.2	61.80	61.50	-0.2	17,739	0.00%
2023/08/11	0.1	61.70	0	0.00	62.10	0.1	17,691	0.00%
2023/08/10	0.6	62.13	10	62.10	61.10	-9.4	17,648	-0.05%
2023/08/09	4.1	64.57	2	64.20	64.50	2.1	17,482	0.01%
2023/08/08	67	65.15	52.6	65.03	65.30	14.4	17,322	0.08%
2023/08/07	45	62.55	47.2	63.00	64.70	-2.2	17,058	-0.01%
2023/08/04	0.1	59.60	0	0.00	60.40	0.1	16,655	0.00%
2023/08/02	2.4	60.00	2.2	61.68	60.70	0.2	16,548	0.00%
2023/08/01	2.1	61.38	1	61.00	61.60	1.1	16,412	0.01%
2023/07/31	1.2	64.83	1	63.40	63.00	0.2	16,060	0.00%
2023/07/28	0.1	62.70	1	63.10	64.00	-0.9	15,798	-0.01%
2023/07/27	6.4	62.56	0	0.00	62.50	6.4	15,633	0.04%
2023/07/26	0	0.00	5.2	62.99	62.30	-5.2	15,534	-0.03%
2023/07/25	6	64.78	3.2	63.42	63.00	2.8	15,476	0.02%
2023/07/24	5	65.14	0	0.00	64.80	5	15,306	0.03%
2023/07/21	0.4	62.65	14.6	63.61	64.70	-14.2	15,096	-0.09%
2023/07/20	1.5	63.27	3.2	63.57	63.40	-1.7	15,003	-0.01%
2023/07/19	0	0.00	1.2	64.88	63.90	-1.2	14,952	-0.01%
2023/07/18	32	65.74	17	64.09	63.60	15	14,739	0.10%
2023/07/17	12.1	64.74	25	64.28	65.80	-12.9	13,989	-0.09%
2023/07/14	15	60.24	29	58.80	60.10	-14	13,234	-0.11%
2023/07/13	14	60.40	22	61.55	60.30	-8	13,086	-0.06%
2023/07/12	5	62.10	0	0.00	62.20	5	12,423	0.04%
2023/07/11	5	59.56	0	0.00	59.40	5	11,960	0.04%
2023/07/07	0	0.00	1	60.10	59.50	-1	11,658	-0.01%
2023/07/06	1	60.20	14	59.46	59.50	-13	11,377	-0.11%
2023/07/05	2	60.20	0	0.00	60.00	2	11,170	0.02%
2023/07/04	14	61.64	5	61.50	61.30	9	10,970	0.08%
2023/07/03	11	58.57	14	58.99	59.40	-3	10,633	-0.03%
2023/06/29	0	0.00	1	56.80	56.40	-1	10,391	-0.01%
2023/06/28	10	57.20	0	0.00	57.10	10	10,290	0.10%
2023/06/27	3	57.40	3.2	57.78	57.00	-0.2	10,221	0.00%
2023/06/26	2	57.20	1	57.20	57.50	1	10,041	0.01%
2023/06/21	1	55.20	1	55.60	55.90	0	9,946	0.00%
2023/06/19	0	0.00	0.1	56.10	56.00	-0.1	10,045	0.00%
2023/06/16	2	55.90	0	0.00	56.50	2	10,192	0.02%
2023/06/15	0	0.00	10	57.10	57.00	-10	10,106	-0.10%
2023/06/14	12	57.34	3	56.97	57.10	9	10,192	0.09%
2023/06/13	6	57.68	4	57.43	57.40	2	9,971	0.02%
2023/06/12	1	55.10	8.3	54.06	54.30	-7.3	9,523	-0.08%
2023/06/09	1	54.30	1	54.10	54.30	0	9,602	0.00%
2023/06/07	1	53.60	2	54.25	54.00	-1	9,898	-0.01%
2023/06/06	7	52.66	2	53.15	54.00	5	10,154	0.05%
2023/06/05	1	53.50	0	0.00	53.20	1	10,219	0.01%
2023/06/02	10	53.89	6	53.87	54.20	4	10,214	0.04%
2023/06/01	2	53.15	10	52.73	52.40	-8	10,221	-0.08%
2023/05/31	3	54.00	5	54.00	54.00	-2	10,527	-0.02%
2023/05/30	50	53.90	83	54.25	53.90	-33	10,350	-0.32%
2023/05/29	19	54.04	2	53.80	53.70	17	10,133	0.17%
2023/05/26	11	50.94	3	50.77	51.10	8	9,625	0.08%
2023/05/25	10	48.08	0	0.00	48.05	10	9,130	0.11%
2023/05/24	10	47.45	0	0.00	47.50	10	9,076	0.11%
2023/05/23	5	46.85	0.1	46.85	46.80	4.9	9,030	0.05%
2023/05/17	0	0.00	0.1	46.25	46.50	-0.1	9,120	0.00%
2023/05/15	0	0.00	0.2	45.85	45.70	-0.2	9,103	0.00%
2023/05/12	0	0.00	0.2	45.70	45.65	-0.2	9,124	0.00%
2023/05/10	0	0.00	0.2	45.40	45.35	-0.2	9,150	0.00%
2023/05/09	0	0.00	1	45.60	45.30	-1	9,144	-0.01%
2023/05/02	2	46.40	0	0.00	46.50	2	9,317	0.02%
2023/04/20	0	0.00	2	46.40	46.00	-2	8,642	-0.02%
2023/04/18	1	46.10	0	0.00	46.00	1	8,503	0.01%
2023/04/14	0	0.00	1	47.35	47.55	-1	8,111	-0.01%
2023/04/13	2	48.45	1.2	48.32	47.80	0.8	8,039	0.01%
2023/04/12	0	0.00	0.3	48.66	48.60	-0.3	7,993	0.00%
2023/03/30	0	0.00	1.1	48.08	48.70	-1.1	7,833	-0.01%
2023/03/29	1	47.55	0.6	47.92	47.70	0.5	7,854	0.01%
2023/03/28	0	0.00	0.1	48.45	48.50	-0.1	7,922	0.00%
2023/03/27	0	0.00	2.3	48.57	48.90	-2.3	8,028	-0.03%
2023/03/23	0	0.00	1.1	49.36	49.80	-1.1	8,046	-0.01%
2023/03/17	0	0.00	6	49.22	49.30	-6	7,410	-0.08%
2023/03/16	0	0.00	0.2	47.95	48.35	-0.2	7,171	0.00%
2023/03/15	0	0.00	1.3	48.75	48.85	-1.3	7,037	-0.02%
2023/03/14	2	47.60	0	0.00	47.65	2	6,858	0.03%
2023/03/13	0.1	47.35	2	47.35	47.75	-1.9	6,668	-0.03%
2023/03/10	0	0.00	1	47.90	46.95	-1	6,453	-0.02%
2023/03/09	2	48.70	3	48.72	48.90	-1	6,149	-0.02%
2023/03/08	0	0.00	2.1	47.38	47.45	-2.1	5,771	-0.04%
2023/03/07	1	45.80	12.2	46.44	46.75	-11.2	5,559	-0.20%
2023/03/06	1	45.95	3	46.25	46.15	-2	5,396	-0.04%
2023/03/03	1.4	45.30	3	45.33	45.20	-1.6	5,146	-0.03%
2023/03/01	0.2	42.28	4	41.88	42.40	-3.8	4,643	-0.08%
2023/02/24	1	41.80	2	41.75	41.85	-1	4,625	-0.02%
2023/02/23	1	41.50	0	41.60	41.50	1	4,586	0.02%
2023/02/21	1	40.45	0	0.00	40.75	1	4,560	0.02%
2023/02/16	2	41.30	0	0.00	40.80	2	4,819	0.04%
2023/02/07	0	0.00	2	40.05	40.10	-2	4,906	-0.04%
2023/02/06	0	0.00	4	39.78	39.80	-4	4,887	-0.08%
2023/02/03	4	39.88	4	39.88	40.25	0	4,884	0.00%
2023/02/02	7	39.51	15	39.95	39.60	-8	4,861	-0.16%
2023/02/01	0	0.00	1	38.55	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	38.03	37.95	-2	4,709	-0.04%
2023/01/11	0	0.00	8	37.30	37.40	-8	4,821	-0.17%
2023/01/10	2	37.43	4	37.40	37.40	-2	4,888	-0.04%
2023/01/09	0	0.00	1	37.25	37.45	-1	4,950	-0.02%
2023/01/06	1	36.65	0	0.00	36.65	1	5,008	0.02%
2022/12/22	8	37.10	1	37.05	37.05	7	5,841	0.12%
2022/12/21	1	36.75	8	36.75	36.50	-7	5,838	-0.12%
2022/12/19	0	37.25	0.3	37.20	37.50	-0.3	5,874	-0.01%
2022/12/15	8	36.65	0	0.00	36.85	8	5,775	0.14%
2022/12/13	0	0.00	4	36.15	36.10	-4	5,964	-0.07%
2022/12/07	0.1	35.20	0	0.00	35.10	0.1	6,322	0.00%
2022/12/01	0	0.00	2	36.10	36.20	-2	6,273	-0.03%
2022/11/30	1	35.35	1	35.55	35.55	0	6,324	0.00%
2022/11/25	1	35.35	0	0.00	35.05	1	6,495	0.02%
2022/11/24	1	35.25	0	0.00	35.45	1	6,502	0.02%
2022/11/23	0	0.00	1	35.55	35.25	-1	6,578	-0.02%
2022/11/22	1	35.10	0	0.00	35.20	1	6,599	0.02%
2022/11/21	3	35.62	3	35.82	35.55	0	6,575	0.00%
2022/11/18	3	35.75	2	36.05	35.95	1	6,581	0.02%
2022/11/17	1	35.65	0	0.00	35.70	1	6,541	0.02%
2022/11/16	1	35.65	2	35.95	35.90	-1	6,553	-0.02%
2022/11/15	1	35.45	0	0.00	35.45	1	6,497	0.02%
2022/11/14	2	35.05	0	0.00	35.00	2	6,481	0.03%
2022/11/11	0	34.60	1.1	34.86	34.45	-1.1	6,433	-0.02%
2022/11/10	1	33.75	0	0.00	33.95	1	6,385	0.02%
2022/11/01	0	0.00	2	32.80	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	3	32.35	32.70	-3	7,046	-0.04%
2022/10/28	3	32.05	0	0.00	32.05	3	7,048	0.04%
2022/10/27	0	32.75	6	32.75	32.85	-6	7,087	-0.08%
2022/10/25	0	0.00	0.2	31.75	31.50	-0.2	7,057	0.00%
2022/10/24	0	0.00	27	32.10	32.00	-27	7,097	-0.38%
2022/10/13	0	0.00	0.1	30.30	29.70	-0.1	7,549	0.00%
2022/10/11	0.3	30.60	10	30.57	30.30	-9.7	7,766	-0.12%
2022/10/06	6	31.65	0	0.00	31.50	6	7,823	0.08%
2022/10/05	10	32.35	0	0.00	32.15	10	7,841	0.13%
2022/10/03	1	30.50	0	0.00	30.55	1	7,941	0.01%
2022/09/30	0.3	30.50	0	0.00	30.80	0.3	7,980	0.00%
2022/09/28	0	31.35	0	0.00	31.10	0	8,074	0.00%
2022/09/27	0	31.70	0	0.00	31.80	0	8,040	0.00%
2022/09/21	0	0.00	2	34.80	34.75	-2	7,912	-0.03%
2022/09/20	0	0.00	1	34.75	34.95	-1	7,799	-0.01%
2022/09/16	0.3	34.70	0	0.00	35.45	0.3	7,683	0.00%
2022/09/15	0	0.00	8	35.75	35.45	-8	7,573	-0.11%
2022/09/14	0.3	35.60	0	0.00	35.60	0.3	7,649	0.00%
2022/09/07	1	35.10	0	0.00	35.40	1	7,840	0.01%
2022/09/06	0.1	36.12	0	0.00	35.75	0.1	7,859	0.00%
2022/09/05	0.1	36.45	0	0.00	36.20	0.1	7,856	0.00%
2022/09/02	1.1	36.55	0	0.00	36.40	1.1	7,897	0.01%
2022/09/01	0.1	37.01	7	36.99	36.80	-6.9	7,833	-0.09%
2022/08/31	0	0.00	4.1	37.25	37.35	-4.1	7,789	-0.05%
2022/08/29	0	37.35	0	0.00	37.25	0	7,793	0.00%
2022/08/26	2	37.93	0	0.00	37.85	2	7,830	0.03%
2022/08/24	3	37.72	0	0.00	37.55	3	7,832	0.04%
2022/08/19	1	38.25	0	0.00	38.20	1	7,942	0.01%
2022/08/11	8	37.35	0	0.00	37.20	8	7,930	0.10%
2022/08/10	1	36.65	0	0.00	36.65	1	7,926	0.01%
2022/08/09	4	37.54	0	0.00	37.25	4	7,859	0.05%
2022/08/08	34	38.69	0	0.00	38.70	34	7,656	0.44%
2022/08/04	0	0.00	2	39.40	39.60	-2	7,623	-0.03%
2022/08/03	1	38.80	1	39.30	39.45	0	7,664	0.00%
2022/07/29	10	39.10	10	39.25	39.25	0	8,190	0.00%
2022/07/27	0.1	38.04	0	0.00	38.75	0.1	8,177	0.00%
2022/07/26	2	38.15	0	0.00	37.90	2	8,113	0.02%
2022/07/22	9	38.42	2	38.90	38.70	7	8,068	0.09%
2022/07/21	12	37.76	1	38.25	38.25	11	7,973	0.14%
2022/07/20	0	0.00	2	40.70	40.60	-2	7,694	-0.03%
2022/07/18	0	0.00	2	38.65	39.00	-2	7,236	-0.03%
2022/07/15	2	37.63	0	0.00	38.00	2	7,105	0.03%
2022/07/13	0	36.35	0	0.00	36.40	0	6,896	0.00%
2022/07/12	1	36.20	0	0.00	36.10	1	6,742	0.01%
2022/07/11	1	37.60	0	0.00	37.60	1	6,654	0.02%
2022/07/07	0	0.00	1	36.50	36.90	-1	6,393	-0.02%
2022/07/06	4	36.60	0	0.00	35.90	4	6,321	0.06%
2022/07/05	0	0.00	5	37.75	37.80	-5	6,245	-0.08%
2022/07/04	5	38.20	0	0.00	37.30	5	6,246	0.08%
2022/07/01	0	0.00	2	39.85	39.85	-2	6,183	-0.03%
2022/06/30	2	40.00	0	0.00	40.00	2	6,221	0.03%
2022/06/27	2	42.35	0	0.00	41.95	2	6,066	0.03%
2022/06/24	1	41.50	0	0.00	41.55	1	6,058	0.02%
2022/06/20	0	0.00	1	44.35	43.65	-1	5,863	-0.02%
2022/06/17	2	45.20	90	44.77	45.10	-88	5,805	-1.52%
2022/06/16	0	0.00	1.2	46.38	45.60	-1.2	5,731	-0.02%
2022/06/15	0	0.00	2	45.98	45.70	-2	5,678	-0.04%
2022/06/10	0	0.00	0.4	46.05	46.10	-0.4	5,513	-0.01%
2022/06/07	0	0.00	0.2	45.85	45.85	-0.2	5,540	0.00%
2022/06/01	1	45.95	0	0.00	45.80	1	5,716	0.02%
2022/05/31	0.2	45.65	7	45.59	45.85	-6.9	5,703	-0.12%
2022/05/30	4	44.80	2	45.15	45.30	2	5,623	0.04%
2022/05/27	0	44.40	5	44.30	44.30	-5	5,510	-0.09%
2022/05/26	2	44.18	0	0.00	43.75	2	5,481	0.04%
2022/05/25	1	44.25	2	44.35	44.30	-1	5,490	-0.02%
2022/05/23	5	43.95	2	44.10	44.10	3	5,464	0.05%
2022/05/20	1	44.30	2	44.20	44.20	-1	5,485	-0.02%
2022/05/19	2	44.52	4	44.45	44.60	-2	5,437	-0.04%
2022/05/18	1	44.00	1	44.20	43.90	0	5,257	0.00%
2022/05/17	1	43.75	0	0.00	43.75	1	5,250	0.02%
2022/05/16	2	43.55	0	0.00	43.10	2	5,274	0.04%
2022/05/12	0	0.00	1	42.95	42.30	-1	5,374	-0.02%
2022/05/11	4	43.31	0	0.00	42.95	4	5,321	0.08%
2022/05/10	5	42.05	0	0.00	43.50	5	5,294	0.09%
2022/05/09	66	42.37	10	43.33	42.90	56	5,261	1.06%
2022/05/05	0	0.00	10	41.50	41.45	-10	5,087	-0.20%
2022/05/03	10	40.70	0	0.00	40.95	10	5,139	0.19%
2022/04/19	0	41.20	0	0.00	41.25	0	7,090	0.00%
2022/04/14	0	0.00	10	41.25	41.30	-10	7,439	-0.13%
2022/04/13	0	41.30	8	41.05	41.35	-8	7,489	-0.11%
2022/04/12	1	40.75	0	0.00	40.80	1	7,539	0.01%
2022/04/11	10	40.80	0	0.00	40.60	10	7,536	0.13%
2022/04/08	1	40.95	0	0.00	41.00	1	7,539	0.01%
2022/04/06	1	41.35	0	0.00	41.00	1	7,518	0.01%
2022/03/24	0	0.00	1	43.25	43.35	-1	7,553	-0.01%
2022/03/22	2	42.70	0	0.00	43.00	2	7,554	0.03%
2022/03/21	0	42.85	0	0.00	42.85	0	7,585	0.00%
2022/03/08	1	41.30	0	0.00	41.95	1	8,125	0.01%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/02/24	0	43.05	0	0.00	42.75	0	8,484	0.00%
2022/02/22	2	43.43	10	43.20	43.10	-8	8,781	-0.09%
2022/02/21	3	44.07	0	0.00	44.05	3	8,895	0.03%
2022/02/18	1	44.20	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	5	44.05	44.10	-5	9,325	-0.05%
2022/02/16	2	44.15	0	0.00	43.80	2	9,300	0.02%
2022/02/14	0	0.00	8	43.40	43.30	-8	9,283	-0.09%
2022/02/11	0	0.00	1	44.40	44.40	-1	9,287	-0.01%
2022/02/10	10	44.55	0	0.00	44.55	10	9,345	0.11%
2022/02/09	0	0.00	3	44.05	44.15	-3	9,452	-0.03%
2022/02/08	4	43.78	10	43.90	43.90	-6	9,519	-0.06%
2022/02/07	8	44.20	0	0.00	44.05	8	9,492	0.08%
2022/01/26	0.1	44.85	1	44.85	44.80	-0.9	9,626	-0.01%
2022/01/24	0.2	46.00	0	0.00	45.85	0.2	9,536	0.00%
2022/01/21	1.2	46.28	13	46.50	46.10	-11.8	9,462	-0.12%
2022/01/20	6.1	46.86	6	46.92	46.70	0.1	9,371	0.00%
2022/01/19	2.2	46.90	22	47.18	47.20	-19.8	9,285	-0.21%
2022/01/18	46.4	47.07	46	46.45	47.05	0.4	9,156	0.00%
2022/01/17	14.9	46.65	4	45.60	46.90	10.9	8,785	0.12%
2022/01/14	41.2	44.44	39	45.75	44.40	2.2	8,478	0.03%
2022/01/13	24.1	45.11	7.2	45.19	45.45	17	8,344	0.20%
2022/01/12	0	0.00	3	44.50	44.05	-3	8,048	-0.04%
2022/01/11	3	44.40	0	0.00	44.45	3	8,062	0.04%
2022/01/07	9	44.78	11	44.91	44.65	-2	8,121	-0.02%
2022/01/06	2	44.30	0	0.00	44.25	2	7,967	0.03%
2022/01/05	0	0.00	5	44.80	44.85	-5	8,068	-0.06%
2022/01/03	6	44.65	2	45.35	44.55	4	8,241	0.05%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/29	2	44.25	0	0.00	44.55	2	8,294	0.02%
2021/12/28	17	44.69	3	44.48	44.60	14	8,383	0.17%
2021/12/27	2.1	43.93	0	0.00	44.10	2.1	8,461	0.02%
2021/12/24	4	43.73	0	0.00	43.80	4	8,583	0.05%
2021/12/22	0	0.00	30	43.44	43.20	-30	8,729	-0.34%
2021/12/20	3	43.42	0	0.00	43.20	3	8,778	0.03%
2021/12/17	2	43.55	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	1	43.95	44.20	-1	8,878	-0.01%
2021/12/09	0	0.00	14	44.76	44.40	-14	8,952	-0.16%
2021/12/08	4	45.05	0	0.00	45.05	4	8,880	0.05%
2021/12/07	0	0.00	17	45.31	45.45	-17	8,841	-0.19%
2021/12/06	10	44.95	8	44.69	44.95	2	8,837	0.02%
2021/12/03	0	0.00	6	44.13	44.40	-6	8,939	-0.07%
2021/12/02	3	43.67	0	0.00	43.70	3	8,947	0.03%
2021/12/01	15	43.68	0	0.00	43.95	15	9,079	0.17%
2021/11/30	10	43.95	2	43.95	43.60	8	9,205	0.09%
2021/11/26	0.1	42.20	0	0.00	42.05	0.1	9,212	0.00%
2021/11/25	0	0.00	1	43.05	42.95	-1	9,266	-0.01%
2021/11/24	1	42.65	0	0.00	42.70	1	9,364	0.01%
2021/11/23	0.1	42.50	30	42.43	43.50	-29.9	9,533	-0.31%
2021/11/22	3	43.67	3	43.77	43.35	0	9,606	0.00%
2021/11/19	9.4	44.40	8	44.04	43.90	1.4	9,575	0.01%
2021/11/18	2	43.78	4	43.66	43.45	-2	9,504	-0.02%
2021/11/17	1.1	43.22	8	43.41	43.70	-6.9	9,519	-0.07%
2021/11/16	3	42.70	0	0.00	42.70	3	9,470	0.03%
2021/11/12	3	41.85	2	41.95	42.10	1	9,883	0.01%
2021/11/09	1	41.80	0	0.00	41.85	1	10,240	0.01%
2021/11/08	10	42.10	1	42.15	41.95	9	10,328	0.09%
2021/11/05	13	41.62	5	41.46	41.70	8	10,385	0.08%
2021/11/04	1	41.10	3	41.35	40.80	-2	10,453	-0.02%
2021/11/03	13.2	40.68	0	0.00	40.40	13.2	10,693	0.12%
2021/11/02	0	0.00	11	40.15	39.80	-11	11,144	-0.10%
2021/11/01	0	0.00	20	39.80	40.10	-20	11,539	-0.17%
2021/10/27	10	39.85	0	0.00	39.85	10	12,199	0.08%
2021/10/25	1	39.00	0	0.00	39.15	1	12,350	0.01%
2021/10/22	20	39.05	0	0.00	39.05	20	12,519	0.16%
2021/10/19	1.3	38.84	0	0.00	39.05	1.3	13,078	0.01%
2021/10/13	5	37.40	0	0.00	36.80	5	13,838	0.04%
2021/10/12	0.1	38.05	10	37.65	37.80	-9.9	13,899	-0.07%
2021/10/08	2	39.45	0	0.00	38.70	2	13,892	0.01%
2021/10/07	10	40.10	0	0.00	40.10	10	14,076	0.07%
2021/10/06	0	0.00	1	40.00	39.40	-1	14,217	-0.01%
2021/10/05	2	38.70	0	0.00	39.25	2	14,173	0.01%
2021/10/04	1	39.50	0	0.00	39.35	1	14,136	0.01%
2021/10/01	2	39.73	100	39.89	39.65	-98	14,055	-0.70%
2021/09/30	6	40.53	0	0.00	40.95	6	14,001	0.04%
2021/09/29	2	40.75	0	0.00	40.80	2	13,955	0.01%
2021/09/28	0	0.00	20	41.50	41.70	-20	13,913	-0.14%
2021/09/24	10	42.90	2	42.70	42.55	8	14,118	0.06%
2021/09/23	2	43.43	0	0.00	42.50	2	14,522	0.01%
2021/09/17	3	42.80	0	0.00	43.20	3	14,532	0.02%
2021/09/15	5	43.30	0	0.00	43.30	5	14,604	0.03%
2021/09/14	0	0.00	2	43.75	43.80	-2	14,696	-0.01%
2021/09/13	0	0.00	40	44.20	44.20	-40	14,719	-0.27%
2021/09/10	4	44.49	0	0.00	44.85	4	14,779	0.03%
2021/09/09	4	43.66	0	0.00	43.80	4	14,891	0.03%
2021/09/08	2	44.33	7	44.39	43.65	-5	14,809	-0.03%
2021/09/06	6	46.52	1	46.80	45.75	5	14,931	0.03%
2021/09/03	45	46.28	2	46.50	46.40	43	14,894	0.29%
2021/09/02	21	45.13	33	45.67	45.00	-12	14,901	-0.08%
2021/09/01	10.2	46.05	1	46.30	46.40	9.2	15,023	0.06%
2021/08/31	15	45.55	0	0.00	45.60	15	15,439	0.10%
2021/08/30	1	45.85	4	45.90	45.75	-3	16,206	-0.02%
2021/08/27	15.2	45.35	23	45.69	45.65	-7.8	16,528	-0.05%
2021/08/26	12.2	45.00	1	44.60	45.15	11.2	16,705	0.07%
2021/08/24	10	42.97	10	43.55	43.55	0	16,622	0.00%
2021/08/23	0.1	42.65	0	0.00	42.70	0.1	16,568	0.00%
2021/08/20	12	41.63	12	41.47	41.50	0	16,508	0.00%
2021/08/19	0	0.00	6	41.34	40.70	-6	16,358	-0.04%
2021/08/18	5	44.15	50	44.02	45.00	-45	16,058	-0.28%
2021/08/17	51	44.10	5	43.35	43.20	46	15,951	0.29%
2021/08/16	0	0.00	10	45.06	44.70	-10	15,867	-0.06%
2021/08/13	11	46.68	4	46.33	45.00	7	15,826	0.04%
2021/08/12	146	47.80	126	47.68	47.80	20	15,645	0.13%	大買/大賣/
2021/08/11	7	47.77	1	47.90	48.00	6	15,673	0.04%
2021/08/10	139	48.67	14	47.95	47.85	125	15,655	0.80%	大買/鉅額交易
2021/08/09	7.4	49.62	40.1	49.35	48.55	-32.7	15,611	-0.21%
2021/08/06	69.3	50.25	109	50.70	50.30	-39.7	15,392	-0.26%	大賣/
2021/08/05	61.2	48.99	104	49.68	49.90	-42.8	14,917	-0.29%	大賣/
2021/08/04	34	48.40	11.5	48.10	48.20	22.5	14,926	0.15%
2021/08/03	81	48.30	4	48.15	48.00	77	14,942	0.52%
2021/08/02	10	46.95	2	46.95	46.95	8	14,837	0.05%
2021/07/30	5.2	46.87	3	47.22	46.40	2.2	14,908	0.01%
2021/07/29	4	45.69	0	0.00	45.95	4	14,939	0.03%
2021/07/28	0	0.00	17	44.91	45.50	-17	15,218	-0.11%
2021/07/27	3	47.35	1	47.95	46.85	2	15,622	0.01%
2021/07/26	10	46.75	3	47.60	47.50	7	15,735	0.04%
2021/07/23	66.1	47.01	63	48.17	46.75	3.1	16,097	0.02%
2021/07/22	25.3	46.96	11	46.78	47.95	14.3	16,173	0.09%
2021/07/21	5	45.65	8	45.38	45.30	-3	15,801	-0.02%
2021/07/20	7	44.97	15	45.00	45.00	-8	16,259	-0.05%
2021/07/19	14.2	45.72	14	45.73	45.50	0.2	16,640	0.00%
2021/07/16	32	45.17	13	45.46	45.40	19	16,877	0.11%
2021/07/15	2	44.98	2	44.80	44.90	0	16,870	0.00%
2021/07/14	6	45.48	7	45.49	44.65	-1	16,873	-0.01%
2021/07/13	1	44.55	2	44.50	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	1	44.10	44.40	-1	16,762	-0.01%
2021/07/08	1	43.80	2	44.15	43.70	-1	17,389	-0.01%
2021/07/07	1	43.90	0.1	44.20	44.00	1	17,613	0.01%
2021/07/06	0	0.00	31.1	44.32	44.40	-31.1	17,740	-0.18%
2021/07/05	3	44.35	8	44.35	44.35	-5	18,039	-0.03%
2021/07/02	3	43.38	1	43.70	43.60	2	18,269	0.01%
2021/07/01	8.3	44.11	2	44.15	43.85	6.3	18,418	0.03%
2021/06/30	34	44.66	38.2	43.66	44.90	-4.2	18,515	-0.02%
2021/06/29	15	42.96	1	43.00	42.70	14	18,224	0.08%
2021/06/28	1	42.05	0	0.00	42.25	1	18,307	0.01%
2021/06/25	3	42.43	0	0.00	42.15	3	18,503	0.02%
2021/06/24	5	42.55	0	0.00	42.40	5	18,544	0.03%
2021/06/23	0	0.00	2	42.60	42.90	-2	18,583	-0.01%
2021/06/22	0	0.00	2	41.65	41.50	-2	18,627	-0.01%
2021/06/21	3	41.75	0	0.00	41.50	3	18,935	0.02%
2021/06/18	1	42.80	0	0.00	42.25	1	19,272	0.01%
2021/06/16	9	42.03	3	42.08	42.10	6	19,353	0.03%
2021/06/15	4	42.48	4	42.13	42.25	0	19,551	0.00%
2021/06/11	11	42.90	11	42.43	42.90	0	19,508	0.00%
2021/06/09	4	41.94	2	41.75	41.75	2	19,931	0.01%
2021/06/08	21	41.49	2.3	42.07	42.15	18.7	19,895	0.09%
2021/06/07	2.1	40.87	6	41.27	42.50	-3.9	19,582	-0.02%
2021/06/04	2	41.45	6	41.62	41.70	-4	18,871	-0.02%
2021/06/03	0.3	42.15	15	41.97	42.20	-14.8	18,658	-0.08%
2021/06/02	1.1	43.28	0	0.00	43.20	1.1	18,344	0.01%
2021/06/01	2	44.20	0	0.00	43.75	2	18,349	0.01%
2021/05/31	15	43.08	4	42.81	43.20	11	18,448	0.06%
2021/05/28	5	42.25	0	0.00	42.75	5	18,646	0.03%
2021/05/27	0	0.00	7	41.30	41.80	-7	18,853	-0.04%
2021/05/26	1	42.75	0	0.00	42.00	1	19,296	0.01%
2021/05/25	81	41.92	71	42.04	42.05	10	19,952	0.05%
2021/05/24	2	40.25	11	40.63	40.65	-9	20,057	-0.04%
2021/05/20	10	40.30	1	40.35	40.20	9	20,574	0.04%
2021/05/19	1	41.20	0	0.00	41.30	1	20,746	0.00%
2021/05/18	3	41.50	0	0.00	42.15	3	20,833	0.01%
2021/05/17	0.2	39.45	0	0.00	39.45	0.2	21,273	0.00%
2021/05/14	0.1	43.10	0	0.00	42.25	0.1	21,595	0.00%
2021/05/13	0	0.00	1	43.20	42.05	-1	21,551	0.00%
2021/05/12	0	0.00	1	41.30	42.95	-1	21,471	0.00%
2021/05/11	2.5	46.00	2	46.45	45.80	0.5	21,214	0.00%
2021/05/10	1.5	49.03	0	0.00	47.50	1.5	21,168	0.01%
2021/05/06	0.3	45.90	1	46.00	45.90	-0.7	21,406	0.00%
2021/05/05	2	48.25	1	48.10	46.50	1	21,485	0.00%
2021/05/04	1	47.80	2	48.10	48.15	-1	21,815	0.00%
2021/05/03	1	49.50	1	49.50	49.00	0	22,292	0.00%
2021/04/29	16	50.52	22	50.94	49.50	-6	23,405	-0.03%
2021/04/28	1	49.50	1.5	49.20	49.10	-0.5	24,532	0.00%
2021/04/27	4	48.06	12	48.10	48.20	-8	25,227	-0.03%
2021/04/26	4.2	47.45	30	47.72	48.30	-25.8	26,626	-0.10%
2021/04/23	1	44.80	13	45.16	45.35	-12	26,528	-0.05%
2021/04/22	6	44.93	0	0.00	43.30	6	26,358	0.02%
2021/04/21	10	44.05	4	44.08	44.25	6	26,227	0.02%
2021/04/20	2	44.20	2	44.05	43.90	0	26,415	0.00%
2021/04/19	0	0.00	7	43.68	43.65	-7	26,773	-0.03%
2021/04/16	5.1	44.20	9	44.06	44.15	-3.9	26,857	-0.01%
2021/04/15	4	43.96	7	43.84	44.20	-3	26,749	-0.01%
2021/04/14	3	42.10	5	41.07	42.20	-2	26,563	-0.01%
2021/04/13	2	42.35	1	42.95	42.15	1	26,563	0.00%
2021/04/12	1	43.55	3	43.50	43.30	-2	26,408	-0.01%
2021/04/09	2.5	43.96	29	44.77	44.05	-26.5	26,281	-0.10%
2021/04/08	1.2	42.79	18	43.16	43.45	-16.8	25,988	-0.06%
2021/04/07	2	42.38	3	42.35	42.65	-1	25,720	0.00%
2021/04/06	2.2	42.30	8	42.28	42.10	-5.8	25,599	-0.02%
2021/04/01	0	0.00	5	41.71	41.80	-5	25,473	-0.02%
2021/03/31	4	41.65	6	41.83	41.20	-2	25,433	-0.01%
2021/03/30	0	0.00	4	41.38	41.55	-4	25,216	-0.02%
2021/03/29	1	41.25	2	41.00	41.05	-1	25,118	0.00%
2021/03/26	0	0.00	10	41.00	40.90	-10	25,136	-0.04%
2021/03/25	1	40.65	0	0.00	40.65	1	25,178	0.00%
2021/03/24	15	41.01	0	0.00	40.95	15	25,342	0.06%
2021/03/23	0	0.00	4	41.44	41.75	-4	25,030	-0.02%
2021/03/22	1	40.25	1	40.15	40.70	0	24,663	0.00%
2021/03/19	1	40.60	0.2	40.80	40.75	0.9	24,615	0.00%
2021/03/18	6	41.13	3	41.18	41.25	3	24,511	0.01%
2021/03/17	5	40.85	4	41.05	40.80	1	24,440	0.00%
2021/03/16	2	40.90	8	40.92	40.85	-6	24,448	-0.02%
2021/03/15	0	0.00	17	40.47	40.45	-17	24,404	-0.07%
2021/03/12	23	40.05	104	40.36	39.90	-81	24,207	-0.33%	大賣/
2021/03/11	14	40.06	9	40.06	40.05	5	24,412	0.02%
2021/03/10	0	0.00	1	39.40	39.55	-1	24,513	0.00%
2021/03/09	5	38.90	1.1	38.97	39.20	4	24,606	0.02%
2021/03/08	35	38.76	1	38.45	38.30	34	24,552	0.14%
2021/03/05	64	37.88	3	38.18	38.35	61	24,623	0.25%
2021/03/04	7	38.81	2	38.75	38.60	5	24,985	0.02%
2021/03/03	1	39.15	1	39.20	39.25	0	25,092	0.00%
2021/03/02	0	0.00	5	40.23	39.80	-5	24,993	-0.02%
2021/02/26	9	39.92	3	39.97	39.80	6	24,837	0.02%
2021/02/25	4	40.56	19	40.23	40.90	-15	24,744	-0.06%
2021/02/24	2.7	39.46	1	39.05	39.00	1.7	24,510	0.01%
2021/02/23	5	39.36	1	39.20	39.25	4	24,294	0.02%
2021/02/22	1	40.10	2	40.25	40.10	-1	24,004	0.00%
2021/02/19	3	39.87	1	40.10	40.35	2	23,748	0.01%
2021/02/18	3	40.22	13	40.23	40.20	-10	23,590	-0.04%
2021/02/17	20	40.00	4	40.31	40.00	16	23,461	0.07%
2021/02/05	4	38.28	8	37.84	38.50	-4	22,871	-0.02%
2021/02/03	3	37.28	2	37.23	37.10	1	22,491	0.00%
2021/02/01	1	37.15	7	36.36	37.15	-6	22,540	-0.03%
2021/01/29	2	37.93	3	37.98	37.00	-1	22,711	0.00%
2021/01/28	7	37.92	1	38.45	38.40	6	22,829	0.03%
2021/01/27	9	38.98	1	38.80	39.10	8	22,665	0.04%
2021/01/26	12.4	40.29	17	40.22	39.15	-4.6	22,378	-0.02%
2021/01/25	15	40.59	8.2	40.96	40.75	6.8	21,777	0.03%
2021/01/22	23	40.38	39	40.41	41.20	-16	20,793	-0.08%
2021/01/21	43	39.68	67	39.81	39.00	-24	19,476	-0.12%
2021/01/20	63	38.77	29	38.98	39.00	34	17,878	0.19%
2021/01/19	20	38.77	11	38.60	38.30	9	16,726	0.05%
2021/01/18	5	36.32	4	36.60	37.00	1	15,165	0.01%
2021/01/15	1	36.00	12	36.43	36.20	-11	14,684	-0.07%
2021/01/14	11	36.45	2	36.53	36.40	9	14,456	0.06%
2021/01/13	2	35.95	10	36.18	36.40	-8	14,276	-0.06%
2021/01/12	53	36.43	52	36.24	35.75	1	14,089	0.01%
2021/01/11	0	0.00	60	35.81	35.95	-60	13,640	-0.44%
2021/01/08	50	35.35	5	35.60	35.50	45	13,447	0.33%
2021/01/07	8	35.35	5	35.50	35.15	3	13,289	0.02%
2021/01/06	6	34.93	2	35.10	34.70	4	13,069	0.03%
2021/01/05	0	0.00	3	35.00	35.10	-3	12,805	-0.02%
2020/12/30	1	34.55	1	34.60	34.60	0	12,910	0.00%
2020/12/29	4	34.50	0	0.00	34.45	4	12,952	0.03%
2020/12/25	2	34.40	10	34.38	34.60	-8	12,663	-0.06%
2020/12/24	1	33.95	4	34.05	33.70	-3	12,555	-0.02%
2020/12/23	0	0.00	2	33.70	33.55	-2	12,588	-0.02%
2020/12/22	1	33.80	1	34.35	33.65	0	12,649	0.00%
2020/12/21	5	33.80	10	33.90	34.20	-5	12,726	-0.04%
2020/12/18	3	34.07	1	33.95	34.00	2	12,805	0.02%
2020/12/17	0	0.00	5	34.75	34.75	-5	12,668	-0.04%
2020/12/16	0	0.00	2	35.15	35.05	-2	12,833	-0.02%
2020/12/15	1	34.80	0	0.00	34.70	1	12,832	0.01%
2020/12/11	1	35.45	0	0.00	35.35	1	12,896	0.01%
2020/12/10	1	35.90	4	35.90	35.80	-3	12,876	-0.02%
2020/12/09	7	36.11	0	0.00	36.15	7	12,761	0.05%
2020/12/08	6	35.91	9	36.07	35.95	-3	12,630	-0.02%
2020/12/07	1	35.95	1	35.35	35.95	0	12,526	0.00%
2020/12/04	0	0.00	10	35.20	35.60	-10	12,223	-0.08%
2020/12/03	1	35.10	15	35.00	34.90	-14	12,006	-0.12%
2020/12/02	0	0.00	10	35.75	35.45	-10	11,920	-0.08%
2020/12/01	0	0.00	10	35.45	35.55	-10	11,908	-0.08%
2020/11/30	5	35.80	102	35.75	35.40	-97	11,948	-0.81%	大賣/
2020/11/27	0	0.00	23.5	34.71	34.90	-23.5	11,625	-0.20%
2020/11/26	10	34.15	2	34.15	34.20	8	11,479	0.07%
2020/11/25	0	0.00	2	33.50	33.70	-2	11,463	-0.02%
2020/11/24	4	34.08	0	0.00	33.90	4	11,362	0.04%
2020/11/23	3	33.83	7	33.54	33.90	-4	11,211	-0.04%
2020/11/20	0	0.00	8	32.33	32.50	-8	10,919	-0.07%
2020/11/19	0	0.00	3	32.43	32.35	-3	11,033	-0.03%
2020/11/18	2	32.40	1	32.50	32.50	1	11,313	0.01%
2020/11/17	40	32.93	2	32.65	32.55	38	11,495	0.33%
2020/11/13	0	0.00	3	32.15	32.15	-3	12,379	-0.02%
2020/11/12	3	32.40	1	32.40	32.15	2	12,988	0.02%
2020/11/11	0	0.00	0.5	32.30	32.35	-0.5	13,149	0.00%
2020/11/10	2	31.90	8	32.04	32.15	-6	13,325	-0.05%
2020/11/09	3	31.88	1	31.95	31.95	2	13,382	0.01%
2020/11/06	9	31.96	7	31.94	31.85	2	13,464	0.01%
2020/11/05	62	31.32	15	31.59	31.90	47	13,345	0.35%
2020/11/03	2	30.15	3	30.30	30.25	-1	13,668	-0.01%
2020/10/30	10	30.05	0	0.00	29.95	10	14,481	0.07%
2020/10/29	3	30.13	0	0.00	30.25	3	14,728	0.02%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/22	0	0.00	1	30.75	31.15	-1	15,527	-0.01%
2020/10/20	5	31.20	6	30.98	30.95	-1	17,034	-0.01%
2020/10/16	0	0.00	30	30.65	30.30	-30	17,469	-0.17%
2020/10/15	0	0.00	5	30.59	30.55	-5	17,755	-0.03%
2020/10/13	3	30.23	0	0.00	30.25	3	18,542	0.02%
2020/10/12	2	30.78	3	30.60	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	8	30.62	30.75	-8	19,022	-0.04%
2020/10/07	0	0.00	2	30.10	30.10	-2	19,347	-0.01%
2020/10/06	21	30.64	1	30.70	30.45	20	19,785	0.10%
2020/10/05	0	0.00	8	30.58	30.60	-8	20,402	-0.04%
2020/09/30	0	0.00	1	30.55	30.50	-1	21,056	0.00%
2020/09/29	0	0.00	2	30.48	30.40	-2	21,714	-0.01%
2020/09/28	28	30.76	7	30.70	30.65	21	22,459	0.09%
2020/09/25	0	0.00	2	30.40	30.50	-2	22,848	-0.01%
2020/09/24	2	29.80	1	30.15	29.90	1	23,350	0.00%
2020/09/23	6	29.83	6	29.79	29.75	0	23,442	0.00%
2020/09/22	3	30.20	5	30.05	30.15	-2	23,641	-0.01%
2020/09/21	14	30.78	19	30.63	30.50	-5	23,774	-0.02%
2020/09/17	28	31.16	36	30.98	30.95	-8	24,212	-0.03%
2020/09/16	4	31.46	2	31.40	31.35	2	24,334	0.01%
2020/09/15	15	31.52	7.2	31.40	31.55	7.8	24,501	0.03%
2020/09/14	7	30.96	1	30.75	31.00	6	24,573	0.02%
2020/09/11	13	30.58	0	0.00	30.55	13	24,651	0.05%
2020/09/10	2	30.85	15	30.85	30.80	-13	24,819	-0.05%
2020/09/09	1	30.85	15	30.97	31.20	-14	24,847	-0.06%
2020/09/08	13	31.32	0	0.00	31.25	13	24,910	0.05%
2020/09/07	1	31.20	1	31.30	31.40	0	25,052	0.00%
2020/09/04	3	30.75	1	30.55	31.15	2	25,386	0.01%
2020/09/03	3	31.15	7	31.24	30.95	-4	25,410	-0.02%
2020/09/02	7	31.04	1	31.40	31.00	6	25,443	0.02%
2020/09/01	3	31.02	0	0.00	31.05	3	25,904	0.01%
2020/08/31	13	31.54	98	31.46	31.20	-85	26,062	-0.33%
2020/08/28	2	31.25	20	31.36	31.50	-18	26,190	-0.07%
2020/08/27	5	31.50	2	31.33	31.45	3	26,469	0.01%
2020/08/26	3	31.20	53	31.15	31.20	-50	26,542	-0.19%
2020/08/25	2	31.33	0	0.00	31.40	2	26,703	0.01%
2020/08/24	30	31.07	0	0.00	31.20	30	26,925	0.11%
2020/08/21	2	31.75	15	32.05	31.75	-13	26,990	-0.05%
2020/08/20	65.4	31.79	43	31.60	31.45	22.4	27,007	0.08%
2020/08/19	40	33.73	1	34.05	32.95	39	26,698	0.15%
2020/08/18	28	34.64	4	34.43	34.45	24	26,324	0.09%
2020/08/17	1	36.10	6	36.17	36.10	-5	25,978	-0.02%
2020/08/14	1	35.90	4	35.85	35.80	-3	26,415	-0.01%
2020/08/13	10	35.42	3	35.25	35.50	7	26,689	0.03%
2020/08/12	20	35.72	4	35.69	35.80	16	27,090	0.06%
2020/08/11	4	35.61	0	0.00	35.65	4	27,517	0.01%
2020/08/10	7	35.80	12	36.08	35.60	-5	27,336	-0.02%
2020/08/07	4	34.50	5	34.48	34.45	-1	26,705	0.00%
2020/08/06	6	35.53	24	35.36	35.05	-18	26,470	-0.07%
2020/08/05	16	35.98	2	35.93	35.70	14	26,228	0.05%
2020/08/04	12	35.38	2	35.30	35.30	10	25,837	0.04%
2020/08/03	3	35.50	19	35.50	35.45	-16	25,591	-0.06%
2020/07/31	0	0.00	3	35.50	35.50	-3	25,546	-0.01%
2020/07/30	6	35.12	3	35.10	35.40	3	25,524	0.01%
2020/07/29	8	34.75	0	0.00	34.85	8	25,463	0.03%
2020/07/28	13	35.20	27	35.35	34.80	-14	25,424	-0.06%
2020/07/27	30	35.72	12	36.35	35.50	18	25,129	0.07%
2020/07/24	44	37.13	24	37.37	36.75	20	24,616	0.08%
2020/07/23	5	35.95	19	35.99	36.45	-14	23,603	-0.06%
2020/07/22	16	35.41	1	35.45	35.40	15	23,364	0.06%
2020/07/21	14	35.24	50	35.16	35.45	-36	23,312	-0.15%
2020/07/20	14	35.30	3	35.32	35.20	11	23,054	0.05%
2020/07/17	2	34.83	6	34.87	34.85	-4	22,764	-0.02%
2020/07/16	4	34.34	1	34.85	34.35	3	22,537	0.01%
2020/07/15	48	34.73	20	34.06	34.10	28	22,390	0.13%
2020/07/14	28.4	35.32	10.2	34.83	34.75	18.3	22,462	0.08%
2020/07/13	36	35.99	2	36.25	36.20	34	22,342	0.15%
2020/07/10	33.5	39.16	85	38.75	38.55	-51.5	21,933	-0.23%
2020/07/09	36	39.33	25	39.48	39.55	11	21,360	0.05%
2020/07/08	21	38.56	9	39.04	38.95	12	20,751	0.06%
2020/07/07	50	37.57	32	37.60	37.80	18	20,191	0.09%
2020/07/06	37.1	36.50	24	36.61	37.10	13.1	19,615	0.07%
2020/07/03	32	36.19	85	36.14	36.20	-53	19,391	-0.27%
2020/07/02	17	34.83	6	34.92	35.40	11	18,865	0.06%
2020/07/01	9.2	34.90	52	35.00	34.95	-42.8	18,685	-0.23%
2020/06/30	16.4	33.69	4	34.00	34.35	12.4	18,284	0.07%
2020/06/29	22	33.39	2.1	33.46	33.40	19.9	18,042	0.11%
2020/06/24	2	33.55	55	33.65	33.60	-53	17,739	-0.30%
2020/06/23	4	33.20	6	33.09	33.05	-2	17,578	-0.01%
2020/06/22	35	33.26	2	33.38	33.00	33	17,549	0.19%
2020/06/19	0	33.20	1	32.95	33.20	-1	17,450	-0.01%
2020/06/18	2.6	32.81	10	32.85	32.75	-7.4	17,281	-0.04%
2020/06/17	2	32.85	13	32.85	32.75	-11	17,190	-0.06%
2020/06/16	3	32.15	0	0.00	32.45	3	17,090	0.02%
2020/06/12	3	31.30	2	31.88	32.00	1	17,190	0.01%
2020/06/11	11	32.81	7	32.26	31.80	4	17,165	0.02%
2020/06/10	0	0.00	6	32.65	32.90	-6	16,898	-0.04%
2020/06/09	10	32.80	5	32.65	32.75	5	16,955	0.03%
2020/06/08	28.2	32.85	61	32.87	33.00	-32.9	16,831	-0.20%
2020/06/05	1	31.95	1	31.65	31.95	0	16,275	0.00%
2020/06/04	17	31.42	0	0.00	31.40	17	16,016	0.11%
2020/06/03	2	31.45	15	31.65	31.60	-13	15,811	-0.08%
2020/06/02	16	31.03	10	30.86	31.10	6	15,566	0.04%
2020/06/01	11	30.50	1.5	30.74	30.95	9.5	15,282	0.06%
2020/05/29	20	30.21	8	30.37	30.10	12	14,964	0.08%
2020/05/28	16	30.78	0	0.00	30.50	16	14,601	0.11%
2020/05/27	2	30.85	0	0.00	30.80	2	14,289	0.01%
2020/05/26	15	31.35	4	31.25	31.10	11	14,077	0.08%
2020/05/25	64	31.06	31	31.05	31.10	33	13,902	0.24%
2020/05/22	61	31.90	5	31.71	31.60	56	13,677	0.41%
2020/05/21	7.5	32.06	8	31.83	32.30	-0.5	13,382	0.00%
2020/05/20	6	30.41	0	0.00	30.30	6	12,664	0.05%
2020/05/19	14	31.42	1	32.50	31.05	13	12,050	0.11%
2020/05/18	51	32.93	4	32.85	32.00	47	11,427	0.41%
2020/05/15	3	35.57	3	35.95	35.55	0	10,824	0.00%
2020/05/14	0	0.00	2	36.40	36.10	-2	10,801	-0.02%
2020/05/13	4	36.40	17	36.39	36.60	-13	10,756	-0.12%
2020/05/12	1	36.40	0	36.20	36.20	1	10,793	0.01%
2020/05/11	2.1	37.09	1	37.10	36.45	1.1	10,845	0.01%
2020/05/08	0	0.00	16	36.40	36.35	-16	10,877	-0.15%
2020/05/07	18	36.43	30	36.35	36.35	-12	10,842	-0.11%
2020/05/06	2.1	36.00	7	35.81	35.95	-4.9	10,798	-0.05%
2020/05/05	0	0.00	10	35.80	35.95	-10	10,911	-0.09%
2020/05/04	12	35.20	2	35.18	35.20	10	10,893	0.09%
2020/04/30	1	36.00	7	36.05	36.00	-6	10,868	-0.06%
2020/04/29	0	0.00	1	35.75	35.75	-1	10,992	-0.01%
2020/04/28	31	36.00	0	0.00	35.80	31	11,119	0.28%
2020/04/27	8	35.86	2	35.63	36.10	6	11,323	0.05%
2020/04/24	15	34.10	2	34.85	35.20	13	11,175	0.12%
2020/04/23	5	34.65	5	34.21	34.30	0	11,166	0.00%
2020/04/22	11	34.02	11	34.23	34.35	0	11,144	0.00%
2020/04/21	36	34.58	23	34.34	34.00	13	11,148	0.12%
2020/04/20	15	35.47	1	35.20	35.35	14	10,982	0.13%
2020/04/17	29	36.06	14	36.10	35.60	15	10,875	0.14%
2020/04/16	8	35.94	4	36.06	36.35	4	10,509	0.04%
2020/04/15	3	34.55	8	34.64	34.85	-5	10,192	-0.05%
2020/04/14	7	33.99	7	33.97	34.15	0	10,156	0.00%
2020/04/13	2	33.20	1	33.80	33.50	1	10,200	0.01%
2020/04/10	10	33.63	12	33.60	33.50	-2	10,410	-0.02%
2020/04/09	6	33.54	7	33.67	33.50	-1	10,635	-0.01%
2020/04/08	19	32.39	17	32.88	33.05	2	10,533	0.02%
2020/04/07	3	30.90	38	30.82	31.65	-35	10,277	-0.34%
2020/04/06	1.2	30.16	5	30.05	30.15	-3.8	10,176	-0.04%
2020/04/01	0	0.00	15	30.18	30.15	-15	10,073	-0.15%
2020/03/31	23	30.30	10	30.15	30.25	13	10,087	0.13%
2020/03/30	18	30.36	8	30.54	30.40	10	9,989	0.10%
2020/03/27	25	31.41	3	31.60	31.00	22	10,056	0.22%
2020/03/26	2	32.08	15	31.75	32.10	-13	9,983	-0.13%
2020/03/25	31	31.51	5	31.70	30.90	26	9,907	0.26%
2020/03/24	1	30.80	3	30.80	30.85	-2	9,732	-0.02%
2020/03/23	5	29.66	2	30.75	29.60	3	9,692	0.03%
2020/03/20	1	31.15	3	31.20	30.70	-2	9,722	-0.02%
2020/03/19	3	29.75	0	0.00	29.60	3	9,644	0.03%
2020/03/13	1	32.15	0	0.00	30.40	1	9,297	0.01%
2020/03/12	1	31.40	3	31.15	31.10	-2	9,202	-0.02%
2020/03/11	0	33.45	1	34.00	33.50	-1	9,137	-0.01%
2020/03/10	1	33.05	0	0.00	33.30	1	9,178	0.01%
2020/03/09	3	33.27	0	0.00	32.80	3	9,168	0.03%
2020/03/06	1.1	34.31	3	34.62	34.00	-1.9	9,134	-0.02%
2020/03/02	1	31.95	0	0.00	32.30	1	9,200	0.01%
2020/02/27	7	32.91	1	33.00	32.75	6	9,201	0.07%
2020/02/26	3	34.00	4	33.86	33.80	-1	9,170	-0.01%
2020/02/24	0	0.00	1	34.40	35.10	-1	9,156	-0.01%
2020/02/18	1	35.05	0	0.00	34.70	1	9,675	0.01%
2020/02/17	0	0.00	3	35.75	35.40	-3	9,815	-0.03%
2020/02/14	10	36.05	0	0.00	35.95	10	9,969	0.10%
2020/02/13	0	0.00	1	36.30	36.00	-1	10,549	-0.01%
2020/02/12	8	36.00	8	35.60	36.00	0	10,731	0.00%
2020/02/11	0	0.00	4	34.53	35.60	-4	10,648	-0.04%
2020/02/10	0	33.95	2	34.00	33.95	-2	10,529	-0.02%
2020/02/06	9.1	33.76	4	34.01	35.10	5.1	10,492	0.05%
2020/02/05	2	33.00	2	33.28	32.75	0	10,355	0.00%
2020/02/04	3	32.90	2	32.63	32.90	1	10,338	0.01%
2020/02/03	1	30.75	2	31.63	32.30	-1	10,360	-0.01%
2020/01/31	1	32.50	2	33.05	32.65	-1	10,200	-0.01%
2020/01/30	14	33.92	2	33.40	32.85	12	10,424	0.12%
2020/01/20	1	36.30	0	0.00	36.30	1	10,590	0.01%
2020/01/17	3	36.68	0	0.00	36.65	3	10,547	0.03%
2020/01/15	2	37.03	0	0.00	36.90	2	10,752	0.02%
2020/01/14	0	0.00	1	37.70	37.50	-1	10,769	-0.01%
2020/01/13	0	0.00	1	37.25	37.40	-1	10,786	-0.01%
2020/01/10	1	36.65	1	36.90	36.80	0	10,976	0.00%
2020/01/09	0	0.00	2	36.90	37.00	-2	11,227	-0.02%
2020/01/08	10.1	36.10	0	0.00	36.30	10.1	11,400	0.09%
2020/01/07	0	0.00	1	36.55	36.25	-1	11,400	-0.01%
2020/01/06	3	36.00	0	0.00	36.05	3	11,460	0.03%
2020/01/03	7	37.68	43	37.70	37.30	-36	11,280	-0.32%
2020/01/02	18	38.02	2	38.13	38.20	16	11,030	0.15%
2019/12/30	1	37.65	1	37.90	37.95	0	11,234	0.00%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	1	38.00	0	0.00	37.45	1	11,462	0.01%
2019/12/18	0	0.00	1	38.90	38.85	-1	13,586	-0.01%
2019/12/17	16	39.13	2	39.18	39.00	14	13,771	0.10%
2019/12/16	2	38.70	0	0.00	38.70	2	13,771	0.01%
2019/12/13	7	38.75	12	38.55	38.60	-5	13,836	-0.04%
2019/12/11	10	38.00	3	38.05	38.05	7	13,630	0.05%
2019/12/09	0	37.80	2	37.75	37.80	-2	13,619	-0.01%
2019/12/06	2.1	37.29	1	37.25	37.20	1.1	13,560	0.01%
2019/12/05	3	37.00	3	37.00	37.15	0	13,575	0.00%
2019/12/02	0	0.00	2	36.25	36.25	-2	14,240	-0.01%
2019/11/29	0	0.00	20.1	37.00	36.90	-20.1	14,210	-0.14%
2019/11/26	2	37.30	10	37.30	37.20	-8	14,661	-0.05%
2019/11/25	1	37.65	0	0.00	37.70	1	14,768	0.01%
2019/11/22	1	37.90	0	0.00	37.95	1	14,818	0.01%
2019/11/21	0	0.00	1	38.25	38.25	-1	14,922	-0.01%
2019/11/19	6	38.58	4	38.20	37.65	2	15,557	0.01%
2019/11/18	0	0.00	1	38.20	38.20	-1	15,936	-0.01%
2019/11/14	1	37.80	5	37.55	37.50	-4	16,318	-0.02%
2019/11/13	15	38.27	5	38.80	38.80	10	16,865	0.06%
2019/11/12	26	38.21	27	38.52	39.50	-1	17,485	-0.01%
2019/11/11	28.1	38.14	20	36.85	36.85	8.1	16,978	0.05%
2019/11/08	0	0.00	1	37.10	37.45	-1	16,791	-0.01%
2019/11/07	0	36.80	0	0.00	36.75	0	16,789	0.00%
2019/11/06	0.1	37.30	0	0.00	37.30	0.1	16,837	0.00%
2019/11/04	1	37.60	0	0.00	37.90	1	17,168	0.01%
2019/10/31	0	0.00	1	38.15	38.25	-1	17,397	-0.01%
2019/10/30	0	0.00	1	37.65	38.00	-1	17,576	-0.01%
2019/10/29	13	38.14	3	38.30	37.90	10	17,646	0.06%
2019/10/28	2	37.25	9	37.51	38.10	-7	17,391	-0.04%
2019/10/25	1	36.20	7	36.25	36.20	-6	17,001	-0.04%
2019/10/24	9	36.71	2	36.58	36.75	7	16,973	0.04%
2019/10/22	2	35.70	0	0.00	35.70	2	16,958	0.01%
2019/10/21	1	35.45	0	0.00	35.70	1	17,171	0.01%
2019/10/18	1	35.70	5	35.82	35.80	-4	17,487	-0.02%
2019/10/17	5.1	35.80	0	0.00	35.70	5.1	17,711	0.03%
2019/10/16	3	36.60	13	36.13	36.45	-10	17,690	-0.06%
2019/10/15	22	36.05	24	36.12	36.05	-2	17,822	-0.01%
2019/10/14	0	0.00	16	36.32	36.00	-16	17,904	-0.09%
2019/10/09	10	34.90	10	35.13	35.00	0	17,923	0.00%
2019/10/08	30	35.80	15	35.60	35.60	15	18,266	0.08%
2019/10/07	36.1	35.77	36	35.82	35.65	0.1	18,426	0.00%
2019/10/04	0	0.00	1	35.05	34.95	-1	18,279	-0.01%
2019/10/03	22	34.53	21	34.69	34.55	1	18,240	0.01%
2019/10/01	2	34.85	0	0.00	34.85	2	18,323	0.01%
2019/09/27	0	0.00	1	35.10	34.85	-1	18,449	-0.01%
2019/09/26	1	35.25	0	0.00	35.00	1	18,336	0.01%
2019/09/25	10	37.50	0	0.00	37.70	10	17,903	0.06%
2019/09/24	6	37.16	13	37.71	37.45	-7	18,028	-0.04%
2019/09/23	26	36.23	22	36.39	36.60	4	17,593	0.02%
2019/09/20	11	34.65	14	34.84	35.00	-3	17,135	-0.02%
2019/09/18	0	0.00	1.1	34.08	34.05	-1.1	17,030	-0.01%
2019/09/17	2	33.68	1	33.65	33.65	1	16,922	0.01%
2019/09/16	3	34.50	2	34.45	34.40	1	16,873	0.01%
2019/09/10	1	34.05	1	33.90	34.00	0	16,857	0.00%
2019/09/09	4	34.83	1	34.80	34.70	3	16,808	0.02%
2019/09/06	1.1	35.22	10	35.03	34.95	-8.9	16,752	-0.05%
2019/09/05	14	35.08	7	35.11	34.60	7	16,516	0.04%
2019/09/04	0	0.00	1	34.40	34.35	-1	16,059	-0.01%
2019/09/02	8	34.91	13	34.89	34.80	-5	15,938	-0.03%
2019/08/30	2	34.65	16	34.85	34.15	-14	15,777	-0.09%
2019/08/29	10	34.63	21	34.70	34.50	-11	15,681	-0.07%
2019/08/28	0	0.00	6	34.26	34.20	-6	15,524	-0.04%
2019/08/27	2	33.63	11	33.81	33.40	-9	15,357	-0.06%
2019/08/26	6.1	33.59	1	33.50	33.40	5.1	15,292	0.03%
2019/08/23	42	34.57	19	34.45	34.05	23	15,210	0.15%
2019/08/22	18	34.46	12	34.57	34.70	6	14,918	0.04%
2019/08/21	22	34.27	45	34.56	33.95	-23	14,579	-0.16%
2019/08/20	45	34.08	13	33.68	33.45	32	13,834	0.23%
2019/08/19	16	34.29	11.3	33.73	33.80	4.7	13,679	0.03%
2019/08/16	23	34.48	16.2	34.73	34.25	6.8	13,490	0.05%
2019/08/15	7	32.11	19	32.52	33.25	-12	12,755	-0.09%
2019/08/14	11	31.40	5	31.95	31.10	6	12,074	0.05%
2019/08/13	0	0.00	1	31.70	31.55	-1	12,232	-0.01%
2019/08/12	0	0.00	1	32.20	32.15	-1	12,508	-0.01%
2019/08/08	7	31.91	6	31.78	31.70	1	12,573	0.01%
2019/08/07	11	32.03	21	32.11	31.75	-10	12,670	-0.08%
2019/08/06	68.2	30.48	53	31.08	32.10	15.2	12,606	0.12%
2019/08/05	0	0.00	7	31.20	30.90	-7	12,379	-0.06%
2019/08/02	1	31.95	4	31.73	31.25	-3	12,374	-0.02%
2019/08/01	3	33.25	5	33.10	32.90	-2	12,266	-0.02%
2019/07/31	3	31.93	2	32.35	32.55	1	12,048	0.01%
2019/07/29	5	32.60	1	31.90	32.00	4	12,036	0.03%
2019/07/26	0	0.00	1	32.60	32.50	-1	11,949	-0.01%
2019/07/25	9	32.64	0	0.00	32.45	9	11,915	0.08%
2019/07/24	0	0.00	21	32.00	32.05	-21	11,787	-0.18%
2019/07/23	22	32.54	0	0.00	32.40	22	11,819	0.19%
2019/07/22	6	32.14	5	31.66	32.30	1	11,553	0.01%
2019/07/19	0	0.00	10	30.85	30.45	-10	11,202	-0.09%
2019/07/18	1	31.15	27	31.06	30.30	-26	10,856	-0.24%
2019/07/17	0	0.00	17	32.21	32.55	-17	10,849	-0.16%
2019/07/16	17	31.56	28	31.36	31.40	-11	10,901	-0.10%
2019/07/15	25	31.28	21	31.50	31.50	4	10,763	0.04%
2019/07/12	18	30.96	14	31.14	31.10	4	10,829	0.04%
2019/07/11	42	29.80	12	29.94	30.00	30	10,898	0.28%
2019/07/10	8	29.40	21	29.50	29.40	-13	11,089	-0.12%
2019/07/09	2	29.55	2	29.25	29.20	0	11,207	0.00%
2019/07/08	16	29.30	5	29.54	29.25	11	11,282	0.10%
2019/07/05	12	29.17	36	29.27	29.30	-24	11,329	-0.21%
2019/07/04	2	29.05	16	28.95	29.00	-14	11,401	-0.12%
2019/07/03	32	28.26	20	28.00	28.00	12	11,179	0.11%
2019/07/02	40	28.90	2	29.20	28.95	38	11,186	0.34%
2019/07/01	6	28.84	27	28.74	29.00	-21	11,252	-0.19%
2019/06/28	26	26.87	22	27.00	26.80	4	11,069	0.04%
2019/06/27	21	26.69	79	26.90	26.80	-58	11,068	-0.52%
2019/06/26	26	25.98	0	0.00	26.15	26	11,062	0.24%
2019/06/25	34	26.61	40	26.75	26.30	-6	10,916	-0.05%
2019/06/24	0	0.00	4	26.44	26.60	-4	10,779	-0.04%
2019/06/21	8	26.31	0	0.00	26.00	8	10,780	0.07%
2019/06/20	7	26.26	7	26.30	26.30	0	10,744	0.00%
2019/06/19	28	26.24	8	26.36	26.25	20	10,880	0.18%
2019/06/18	5	25.46	7	25.57	25.70	-2	10,811	-0.02%
2019/06/14	12	25.72	4	25.20	25.20	8	11,105	0.07%
2019/06/13	15	25.69	13	25.56	25.50	2	11,657	0.02%
2019/06/12	2	26.40	3	26.55	26.30	-1	11,704	-0.01%
2019/06/10	32	26.16	1	26.10	26.15	31	11,865	0.26%
2019/06/06	1	26.20	0	0.00	26.00	1	11,945	0.01%
2019/06/05	5	26.08	1	26.00	25.80	4	11,945	0.03%
2019/06/04	4	26.44	11	26.84	26.00	-7	11,902	-0.06%
2019/06/03	0	0.00	1	27.00	26.90	-1	11,834	-0.01%
2019/05/30	11	25.76	0	0.00	25.70	11	11,933	0.09%
2019/05/29	1	25.05	2	25.13	25.60	-1	12,024	-0.01%
2019/05/28	2	25.05	1	25.90	24.60	1	12,072	0.01%
2019/05/24	0	0.00	1	25.85	25.40	-1	12,430	-0.01%
2019/05/23	1	25.30	1	25.40	25.40	0	12,931	0.00%
2019/05/21	1	25.95	0	0.00	26.40	1	13,306	0.01%
2019/05/20	1	26.45	1	26.90	27.00	0	13,144	0.00%
2019/05/17	7	28.04	1	27.20	26.65	6	12,865	0.05%
2019/05/16	8	29.94	8	29.57	29.40	0	12,515	0.00%
2019/05/15	3	29.60	8	29.73	29.85	-5	12,375	-0.04%
2019/05/14	0	0.00	1	28.55	28.55	-1	12,167	-0.01%
2019/05/13	1	28.25	0	0.00	28.40	1	12,080	0.01%
2019/05/10	0	0.00	1	29.80	28.80	-1	12,049	-0.01%
2019/05/09	1	28.85	0	0.00	29.00	1	11,880	0.01%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	6	29.53	29.25	-6	11,874	-0.05%
2019/05/06	3	28.30	4	28.60	28.95	-1	11,868	-0.01%
2019/05/03	1	28.55	1	28.50	28.65	0	11,814	0.00%
2019/04/30	1	28.80	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	1	28.70	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/25	10	28.52	4	28.65	28.50	6	12,298	0.05%
2019/04/24	4	28.70	0	0.00	28.70	4	12,336	0.03%
2019/04/23	33	28.63	32	29.74	28.55	1	12,265	0.01%
2019/04/22	6	29.58	7	29.57	30.10	-1	12,018	-0.01%
2019/04/18	3	28.45	2	28.35	28.50	1	11,590	0.01%
2019/04/17	3	28.82	0	0.00	28.55	3	11,317	0.03%
2019/04/16	2	28.98	2	29.65	29.10	0	10,815	0.00%
2019/04/15	101	28.21	101	28.49	28.55	0	10,448	0.00%	大買/大賣/
2019/04/12	81	27.70	81	28.05	28.35	0	10,449	0.00%
2019/04/11	0	0.00	49	28.25	28.25	-49	10,381	-0.47%
2019/04/10	121	28.07	120	28.14	27.95	1	10,240	0.01%	大買/大賣/
2019/04/08	100	27.75	52	27.74	27.75	48	10,087	0.48%
2019/04/03	2	27.50	1	27.60	27.50	1	9,968	0.01%
2019/04/02	0	0.00	2.3	27.31	27.05	-2.3	9,794	-0.02%
2019/04/01	2	26.45	0	0.00	26.70	2	9,599	0.02%
2019/03/29	0	0.00	1	26.30	26.25	-1	9,458	-0.01%
2019/03/26	0	0.00	3	26.10	25.70	-3	9,791	-0.03%
2019/03/25	1	25.40	0	0.00	25.70	1	9,958	0.01%
2019/03/22	2	25.25	0	0.00	25.35	2	10,090	0.02%
2019/03/21	0	0.00	1	26.10	26.05	-1	10,567	-0.01%
2019/03/19	4	26.85	20	26.51	26.00	-16	11,331	-0.14%
2019/03/18	4	26.29	0	0.00	26.70	4	11,195	0.04%
2019/02/27	4	25.51	0	0.00	25.25	4	10,375	0.04%
2019/02/25	15	25.70	6	25.88	25.60	9	10,126	0.09%
2019/02/22	2	25.90	12	24.85	25.75	-10	9,796	-0.10%
2019/02/21	1	24.85	0	0.00	24.80	1	9,219	0.01%
2019/02/20	0	0.00	5	23.60	23.70	-5	8,846	-0.06%
2019/02/15	0	0.00	32	23.25	22.90	-32	8,825	-0.36%
2019/02/13	4	23.23	0	0.00	23.35	4	8,825	0.05%
2019/02/11	5	23.01	3	22.90	22.90	2	8,847	0.02%
2019/01/30	10	23.40	1	23.30	23.30	9	8,924	0.10%
2019/01/28	2	23.60	3	23.55	23.50	-1	8,813	-0.01%
2019/01/25	15	23.35	0	0.00	23.40	15	8,727	0.17%
2019/01/24	2	23.55	0	0.00	23.55	2	8,546	0.02%
2019/01/23	17	23.67	4	23.70	23.90	13	8,461	0.15%
2019/01/22	4	23.18	2	23.15	23.05	2	8,136	0.02%
2019/01/03	1	22.30	0	0.00	22.40	1	7,321	0.01%
2018/12/27	2	22.90	2	22.75	22.70	0	7,251	0.00%
2018/12/21	2	23.20	2	23.50	23.60	0	6,875	0.00%
2018/12/19	0	0.00	6.1	22.41	23.00	-6.1	6,497	-0.09%
2018/12/17	72	21.67	72	21.82	22.20	0	6,070	0.00%
2018/12/14	1	21.40	5	21.95	21.50	-4	5,855	-0.07%
2018/12/13	5	22.70	0	0.00	23.05	5	5,186	0.10%
2018/12/12	2	21.80	2	21.80	21.60	0	4,676	0.00%
2018/12/07	0	0.00	10	21.73	21.95	-10	3,947	-0.25%
2018/11/26	0	0.00	5	20.75	20.95	-5	3,737	-0.13%
2018/11/16	0	0.00	5	20.85	20.80	-5	3,841	-0.13%
2018/11/15	0	0.00	10	20.33	20.70	-10	3,826	-0.26%
2018/11/07	0	0.00	10	19.30	19.50	-10	4,040	-0.25%
2018/11/06	10	18.00	0	0.00	17.85	10	4,037	0.25%
2018/11/02	0	0.00	5	18.30	18.25	-5	4,557	-0.11%
2018/10/30	5	17.60	0	0.00	17.75	5	4,591	0.11%
2018/10/17	0	0.00	1	19.40	19.20	-1	4,580	-0.02%
2018/10/16	1	19.00	1	19.10	19.10	0	4,585	0.00%
2018/10/15	1	18.95	0	0.00	18.95	1	4,591	0.02%
2018/10/11	0	0.00	1	18.75	19.05	-1	4,654	-0.02%
2018/10/09	5	19.93	0	0.00	19.65	5	4,572	0.11%
2018/10/08	0	0.00	10	20.80	20.70	-10	4,486	-0.22%
2018/10/05	0	0.00	2	20.85	20.75	-2	4,539	-0.04%
2018/09/27	5	20.20	0	0.00	20.10	5	4,445	0.11%
2018/09/25	1	20.75	0	0.00	20.75	1	4,476	0.02%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/13	2	20.05	0	0.00	20.55	2	4,568	0.04%
2018/09/12	1	19.75	0	0.00	19.95	1	4,574	0.02%
2018/09/10	10	20.00	0	0.00	19.95	10	4,478	0.22%
2018/08/30	2	22.05	0	0.00	21.90	2	4,350	0.05%
2018/08/24	5	21.45	0	0.00	21.35	5	4,301	0.12%
2018/08/13	0	0.00	10	22.71	22.80	-10	3,968	-0.25%
2018/08/10	30	23.35	0	0.00	23.05	30	3,898	0.77%
2018/07/30	0	0.00	2.3	26.59	26.45	-2.3	3,539	-0.07%
2018/07/23	0	0.00	0.1	26.80	26.65	-0.1	3,502	0.00%
2018/06/15	0	0.00	2	28.85	28.55	-2	3,927	-0.05%
2018/06/13	2	28.63	0	0.00	28.50	2	4,121	0.05%
2018/06/08	3	29.15	0	0.00	29.00	3	4,639	0.06%
2018/06/04	0	0.00	15	28.68	28.65	-15	4,811	-0.31%
2018/05/31	0	0.00	21	28.74	28.10	-21	4,816	-0.44%
2018/05/30	5	28.10	0	0.00	28.15	5	4,776	0.10%
2018/05/22	5	28.10	0	0.00	28.05	5	4,982	0.10%
2018/05/18	1	28.00	1	27.90	27.80	0	5,009	0.00%
2018/05/10	0	0.00	11	28.11	28.10	-11	5,060	-0.22%
2018/05/07	16	27.92	0	0.00	27.85	16	4,996	0.32%
2018/04/30	0	0.00	10	29.38	29.40	-10	5,016	-0.20%
2018/04/26	11	28.98	0	0.00	28.55	11	5,060	0.22%
2018/04/25	10	29.45	0	0.00	29.40	10	4,939	0.20%
2018/04/23	5	30.30	0	0.00	30.55	5	4,823	0.10%
2018/04/18	5	30.35	0	0.00	30.20	5	4,881	0.10%
2018/04/17	0	0.00	5	30.55	30.60	-5	4,844	-0.10%
2018/04/11	5	30.30	0	0.00	30.30	5	4,796	0.10%
2018/03/30	0	0.00	5	30.60	30.25	-5	5,004	-0.10%
2018/03/29	6	30.34	1	30.25	30.25	5	4,960	0.10%
2018/03/16	3	30.25	3	30.47	31.20	0	4,347	0.00%
2018/03/15	3	30.63	0	0.00	30.20	3	4,152	0.07%
2018/03/12	0	0.00	0.8	32.80	32.95	-0.8	3,913	-0.02%
2018/03/02	0	0.00	3	31.75	31.95	-3	3,827	-0.08%
2018/02/27	3	31.53	0	0.00	31.50	3	3,780	0.08%
2018/02/26	0	0.00	1	31.90	31.90	-1	3,662	-0.03%
2018/02/12	0	0.00	5	30.00	29.90	-5	3,818	-0.13%
2018/01/24	0	0.00	2	30.80	31.00	-2	4,133	-0.05%
2018/01/22	0	0.00	1	31.90	31.75	-1	4,150	-0.02%
2018/01/16	3	31.38	0	0.00	31.50	3	4,483	0.07%
2018/01/11	0	0.00	5	30.65	30.65	-5	4,843	-0.10%
2018/01/10	0	0.00	5	30.60	30.50	-5	4,883	-0.10%
2018/01/04	5	30.15	0	0.00	30.85	5	5,084	0.10%
2018/01/03	5	30.41	0	0.00	30.45	5	5,089	0.10%