京元電子 (2449)-犇亞-鑫豐券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股▲2.66%
1803人加入追蹤

立即追蹤
本地時間:14:30(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	17	129.03	56	129.92	130.00	-39	21,492	-0.18%
2024/11/21	1	125.00	1	126.50	126.50	0	21,304	0.00%
2024/11/20	6	126.67	2	126.25	126.50	4	21,329	0.02%
2024/11/19	2	125.75	15.1	126.90	127.00	-13.1	21,301	-0.06%
2024/11/18	30.1	122.82	3	122.00	121.50	27.1	21,316	0.13%
2024/11/15	18	123.58	1	124.50	124.00	17	21,285	0.08%
2024/11/14	23.3	125.28	10.1	129.37	126.00	13.2	21,602	0.06%
2024/11/13	14.1	128.64	2	129.50	128.50	12.1	21,565	0.06%
2024/11/12	1	130.51	1	130.50	130.00	0	22,011	0.00%
2024/11/11	21.1	132.91	6	133.16	133.50	15	22,037	0.07%
2024/11/08	6	139.76	5	140.10	139.50	1	22,318	0.00%
2024/11/07	5.3	138.80	11.1	139.29	139.00	-5.9	22,532	-0.03%
2024/11/06	2	135.49	49.2	135.64	137.00	-47.1	22,369	-0.21%
2024/11/05	1	130.00	4	128.75	130.00	-3	22,456	-0.01%
2024/11/04	4	126.13	15.1	128.63	128.50	-11.1	22,804	-0.05%
2024/11/01	1	126.00	2.1	125.10	127.50	-1.1	23,150	0.00%
2024/10/30	10	124.70	2	124.50	125.50	8	23,449	0.03%
2024/10/29	25.1	125.04	3	126.17	125.50	22.1	23,768	0.09%
2024/10/28	12.2	128.18	24.1	129.57	128.50	-11.9	23,766	-0.05%
2024/10/25	9	130.89	0.1	130.50	130.50	8.9	23,849	0.04%
2024/10/24	13.1	131.96	12.3	130.51	130.00	0.8	23,944	0.00%
2024/10/23	6.1	135.17	110	134.54	134.50	-103.9	24,098	-0.43%	大賣/鉅額交易
2024/10/22	7	133.58	26.4	134.65	136.00	-19.3	24,110	-0.08%
2024/10/21	9.2	131.01	10.1	131.64	131.00	-0.9	24,029	0.00%
2024/10/18	72.1	129.11	15.1	126.80	127.50	57.1	23,928	0.24%
2024/10/17	16	133.97	13.2	134.61	134.50	2.8	23,727	0.01%
2024/10/16	11.1	129.56	107.2	131.32	133.50	-96	23,804	-0.40%	大賣/
2024/10/15	42	127.48	21.1	128.55	128.00	20.9	23,553	0.09%
2024/10/14	12	126.42	17.4	125.81	128.00	-5.4	23,551	-0.02%
2024/10/11	40.2	125.82	29.3	126.76	125.50	11	23,615	0.05%
2024/10/09	26.2	121.13	108.9	121.02	124.50	-82.7	22,948	-0.36%	大賣/
2024/10/08	6	111.17	14.1	112.38	113.50	-8.1	22,355	-0.04%
2024/10/07	19	111.71	14	112.54	111.50	5	23,578	0.02%
2024/10/04	57.5	108.80	11	112.14	108.50	46.5	24,053	0.19%
2024/10/01	52.1	112.45	24	112.00	112.00	28.1	24,066	0.12%
2024/09/30	22	115.16	2	115.50	112.50	20	24,402	0.08%
2024/09/27	6.1	116.45	47.2	117.29	117.50	-41.1	24,771	-0.17%
2024/09/26	17.1	113.82	10.4	114.93	112.50	6.7	25,175	0.03%
2024/09/25	36.4	114.49	19	112.61	112.50	17.4	25,341	0.07%
2024/09/24	9	105.72	1	105.50	107.00	8	25,171	0.03%
2024/09/23	16.1	107.25	2	108.00	107.00	14.1	25,309	0.06%
2024/09/20	19	111.32	6	114.17	110.00	13	25,970	0.05%
2024/09/19	22.1	111.58	1	112.50	110.50	21.1	26,277	0.08%
2024/09/18	13.1	111.43	0	0.00	110.00	13.1	27,390	0.05%
2024/09/16	2	114.52	1	115.50	114.50	1	27,812	0.00%
2024/09/13	7.3	115.44	0	0.00	115.00	7.3	28,501	0.03%
2024/09/12	8.1	116.57	15.2	116.66	118.00	-7.2	29,275	-0.02%
2024/09/11	8	111.56	8	112.06	112.50	0	29,669	0.00%
2024/09/10	5.2	112.04	2	114.00	110.50	3.2	30,480	0.01%
2024/09/09	3.1	111.51	6.2	111.95	113.00	-3.2	30,984	-0.01%
2024/09/06	15.2	110.60	5	111.00	111.50	10.2	31,500	0.03%
2024/09/05	1.2	113.21	1	116.49	112.00	0.2	31,529	0.00%
2024/09/04	2.2	111.62	2	116.00	114.50	0.2	31,704	0.00%
2024/09/03	23	118.11	1	122.00	118.00	22	31,520	0.07%
2024/09/02	5.1	120.80	3	121.33	121.00	2.1	31,502	0.01%
2024/08/30	8	120.06	9	120.61	121.00	-1	31,653	0.00%
2024/08/29	25	120.56	6	120.92	120.50	19	31,814	0.06%
2024/08/28	19	120.97	4	121.50	120.50	15	31,998	0.05%
2024/08/27	6	118.83	0	0.00	119.50	6	32,160	0.02%
2024/08/26	19.1	121.21	5.2	123.65	121.00	13.9	32,198	0.04%
2024/08/23	17	118.26	21	122.40	123.00	-4	32,211	-0.01%
2024/08/22	3	119.83	0	120.00	120.00	3	32,191	0.01%
2024/08/21	5	120.00	17	119.15	120.00	-12	32,225	-0.04%
2024/08/20	36.2	121.67	5	123.00	122.00	31.2	32,103	0.10%
2024/08/19	7	122.07	44	122.81	123.50	-37	32,090	-0.12%
2024/08/16	15	122.20	32	124.42	122.00	-17	32,100	-0.05%
2024/08/15	21	119.60	10	121.30	119.00	11	31,787	0.03%
2024/08/14	7	119.57	11	121.77	119.50	-4	31,898	-0.01%
2024/08/13	18.4	115.60	13	116.19	117.00	5.4	31,591	0.02%
2024/08/12	33	119.14	28.3	117.78	118.50	4.7	31,497	0.01%
2024/08/09	4	113.50	47.1	112.90	113.50	-43.1	30,676	-0.14%
2024/08/08	33.1	103.37	22.1	103.98	103.50	11	30,286	0.04%
2024/08/07	26.2	103.43	25	105.25	102.50	1.2	30,096	0.00%
2024/08/06	3.1	95.12	4	96.95	97.40	-0.9	29,583	0.00%
2024/08/05	12.1	94.50	14	94.74	93.70	-2	29,407	-0.01%
2024/08/02	31.2	105.13	1.4	105.36	103.50	29.8	29,111	0.10%
2024/08/01	3.3	112.74	13	113.08	113.00	-9.8	29,055	-0.03%
2024/07/31	9	105.44	4	106.88	105.00	5	29,347	0.02%
2024/07/30	9	104.67	21	105.10	106.50	-12	29,260	-0.04%
2024/07/29	25	108.18	13.2	106.03	105.50	11.8	29,156	0.04%
2024/07/26	8	106.01	3	105.50	108.50	5	29,181	0.02%
2024/07/23	20	113.23	1	113.50	112.50	19	29,559	0.06%
2024/07/22	16	113.19	0	116.00	112.00	16	29,391	0.05%
2024/07/19	5	121.31	13	122.15	119.50	-8	29,053	-0.03%
2024/07/18	61.4	118.51	29.3	117.77	119.00	32.1	29,038	0.11%
2024/07/17	49.1	125.01	24	125.25	127.50	25.1	28,590	0.09%
2024/07/16	2	131.00	10	129.20	129.00	-8	28,137	-0.03%
2024/07/15	5.1	126.38	19	128.87	128.50	-13.9	27,632	-0.05%
2024/07/12	30	125.75	16	126.63	127.50	14	27,348	0.05%
2024/07/11	12.6	131.99	4	131.75	131.00	8.6	27,105	0.03%
2024/07/10	8.1	134.08	23	135.02	135.00	-14.9	26,856	-0.06%
2024/07/09	17	134.74	11	134.82	131.50	6	26,450	0.02%
2024/07/08	3	126.17	35.4	130.37	133.00	-32.4	25,214	-0.13%
2024/07/05	18	118.33	11.1	118.79	121.00	6.9	24,682	0.03%
2024/07/04	25	118.60	23.1	120.19	119.50	1.9	24,640	0.01%
2024/07/03	7	117.14	9.4	116.32	117.50	-2.4	24,241	-0.01%
2024/07/02	12.6	111.07	10.2	111.98	111.50	2.4	23,730	0.01%
2024/07/01	15	117.07	4.2	115.76	116.50	10.8	22,990	0.05%
2024/06/28	4.1	118.79	9.4	120.29	119.00	-5.2	22,664	-0.02%
2024/06/27	5	118.80	3.1	119.50	120.00	1.9	22,361	0.01%
2024/06/26	9.8	119.29	12	119.06	118.00	-2.3	22,118	-0.01%
2024/06/25	5.1	115.13	3.4	113.84	117.50	1.8	21,309	0.01%
2024/06/24	23.6	119.75	16.8	118.05	115.00	6.8	20,751	0.03%
2024/06/21	18	110.08	50	110.90	112.00	-32	19,693	-0.16%
2024/06/20	25	111.00	35.9	112.10	112.00	-10.9	19,794	-0.05%
2024/06/19	59	109.40	53	108.48	109.00	6	19,337	0.03%
2024/06/18	7	102.57	18	103.67	104.50	-11	18,939	-0.06%
2024/06/17	11	102.15	20.1	101.14	99.50	-9.1	18,580	-0.05%
2024/06/14	11.1	95.68	58	95.83	95.90	-46.9	18,328	-0.26%
2024/06/13	62.1	93.87	38.4	92.79	94.70	23.7	17,934	0.13%
2024/06/12	2	87.50	6	87.78	87.70	-4	17,509	-0.02%
2024/06/11	10	86.46	7	86.59	87.40	3	17,698	0.02%
2024/06/07	9	89.21	6	89.52	88.90	3	17,572	0.02%
2024/06/06	5	89.50	1	89.40	89.40	4	17,745	0.02%
2024/06/05	1	89.50	1	90.70	89.20	0	18,738	0.00%
2024/06/04	7	91.06	6	91.38	90.60	1	19,415	0.01%
2024/06/03	10.1	91.16	8	91.24	90.70	2.1	19,755	0.01%
2024/05/31	5	89.08	16	90.37	88.20	-11	19,805	-0.06%
2024/05/30	8	90.45	43	91.61	90.40	-35	19,828	-0.18%
2024/05/29	4	90.75	7	90.97	90.70	-3	19,833	-0.02%
2024/05/28	43.5	91.17	4	90.43	90.00	39.5	19,755	0.20%
2024/05/27	7	90.64	9	90.34	90.90	-2	19,798	-0.01%
2024/05/24	3	88.33	2	88.95	88.40	1	20,027	0.00%
2024/05/23	12	90.08	1	91.40	88.20	11	20,819	0.05%
2024/05/22	3	90.10	3	90.30	90.20	0	21,063	0.00%
2024/05/21	5	90.06	6	90.15	90.40	-1	20,931	0.00%
2024/05/20	69.1	89.88	98	89.31	88.90	-28.9	20,882	-0.14%
2024/05/17	53.1	88.05	11.1	88.57	88.80	42	20,657	0.20%
2024/05/16	10.1	86.44	28.4	86.62	86.80	-18.3	20,698	-0.09%
2024/05/15	15.2	85.22	1	85.90	84.50	14.2	20,824	0.07%
2024/05/14	7	85.10	3	85.47	85.30	4	20,731	0.02%
2024/05/13	2.2	85.16	6	86.30	85.40	-3.8	20,670	-0.02%
2024/05/10	5	85.70	4	86.18	86.00	1	20,553	0.00%
2024/05/09	12	85.49	19	86.35	85.00	-7	20,393	-0.03%
2024/05/08	12	87.61	5	87.26	87.60	7	20,163	0.03%
2024/05/07	18.1	86.82	75	86.89	87.50	-56.9	20,025	-0.28%
2024/05/06	95.2	86.40	20	86.59	87.00	75.2	19,753	0.38%
2024/05/03	11	93.98	23	95.17	93.50	-12	18,959	-0.06%
2024/05/02	3	94.47	1	94.11	94.90	2	18,925	0.01%
2024/04/30	25	97.91	13.1	96.55	95.80	12	18,911	0.06%
2024/04/29	26.5	101.61	15	102.61	98.90	11.5	18,841	0.06%
2024/04/25	11	95.30	0	93.60	95.50	11	18,334	0.06%
2024/04/24	8.1	95.80	8	96.13	96.10	0.1	18,466	0.00%
2024/04/23	6	91.87	3.1	92.80	92.30	3	18,491	0.02%
2024/04/22	1	96.60	1.3	96.20	96.00	-0.3	18,322	0.00%
2024/04/19	3	99.17	3	98.57	99.00	0	18,359	0.00%
2024/04/18	0	0.00	2	101.50	102.00	-2	18,642	-0.01%
2024/04/17	5	102.60	6	102.33	102.50	-1	19,002	-0.01%
2024/04/16	7	100.44	3	100.33	99.70	4	18,977	0.02%
2024/04/15	8	104.94	13	105.92	104.50	-5	18,757	-0.03%
2024/04/12	6	107.33	9.2	107.89	107.00	-3.2	18,752	-0.02%
2024/04/11	6	105.83	4	105.25	106.00	2	18,679	0.01%
2024/04/10	2	106.50	2	106.75	106.00	0	18,704	0.00%
2024/04/09	11	105.95	17	105.50	106.50	-6	18,632	-0.03%
2024/04/08	4.1	106.38	4.2	106.95	106.50	-0.1	18,549	0.00%
2024/04/03	6	107.08	5	107.90	106.50	1	18,464	0.01%
2024/04/02	23.1	107.37	10	106.30	107.00	13.1	18,465	0.07%
2024/04/01	5	103.50	0.1	103.50	103.00	4.9	18,429	0.03%
2024/03/29	2	105.00	0	0.00	105.50	2	18,408	0.01%
2024/03/28	1	106.00	1	107.00	106.00	0	18,439	0.00%
2024/03/27	1.1	106.00	5	107.50	106.00	-3.9	18,424	-0.02%
2024/03/26	9.1	106.51	16	107.91	105.50	-6.9	18,444	-0.04%
2024/03/25	10	110.70	1.1	109.00	108.50	8.9	18,375	0.05%
2024/03/22	12.3	111.99	9	113.89	109.50	3.3	18,301	0.02%
2024/03/21	7	106.07	5	108.00	108.50	2	17,838	0.01%
2024/03/20	9.6	110.27	12.1	111.41	107.50	-2.5	17,869	-0.01%
2024/03/19	3.1	109.98	2	109.75	109.00	1.1	17,930	0.01%
2024/03/18	31.1	109.71	5	110.80	111.00	26.1	17,904	0.15%
2024/03/15	3	107.33	11	106.41	107.50	-8	17,491	-0.05%
2024/03/14	8.3	104.58	4.6	104.57	104.50	3.6	17,355	0.02%
2024/03/13	5.1	106.91	5	107.70	108.50	0.1	17,333	0.00%
2024/03/12	7	109.57	4.2	109.88	109.50	2.9	17,126	0.02%
2024/03/11	13.2	107.16	8.2	110.97	108.00	5	17,118	0.03%
2024/03/08	38.4	116.77	70	114.99	111.00	-31.6	16,932	-0.19%
2024/03/07	59	112.33	49	111.97	116.50	10	15,908	0.06%
2024/03/06	12	103.11	18.1	99.07	106.00	-6.1	15,100	-0.04%
2024/03/05	49.2	96.56	47	96.46	97.40	2.2	14,648	0.02%
2024/03/04	25	95.54	75.2	92.55	96.00	-50.2	14,373	-0.35%
2024/03/01	4.2	89.92	10.4	91.34	89.50	-6.2	14,081	-0.04%
2024/02/29	36	88.77	4	89.20	88.80	32	13,941	0.23%
2024/02/27	15.5	89.40	11.3	89.55	89.50	4.2	13,798	0.03%
2024/02/26	47.2	89.76	8	90.65	89.50	39.2	13,672	0.29%
2024/02/23	14	96.46	34.6	96.44	94.80	-20.5	13,380	-0.15%
2024/02/22	63.2	90.38	56	91.63	93.50	7.2	12,613	0.06%
2024/02/21	0	0.00	1	87.20	87.50	-1	12,220	-0.01%
2024/02/20	10	87.08	8	86.88	87.50	2	12,236	0.02%
2024/02/19	14.1	88.35	1	88.30	87.70	13.1	12,184	0.11%
2024/02/16	6	89.52	19.1	89.59	90.00	-13.1	12,467	-0.11%
2024/02/15	13.5	85.02	20	84.74	85.40	-6.5	12,308	-0.05%
2024/02/05	9	82.02	7	82.32	82.20	2	12,360	0.02%
2024/02/02	2	82.10	0	0.00	82.20	2	12,331	0.02%
2024/02/01	7	82.94	2	83.40	82.70	5	12,397	0.04%
2024/01/31	2	84.10	12	84.25	84.00	-10	12,471	-0.08%
2024/01/30	0.1	84.00	20	83.82	84.00	-19.9	12,544	-0.16%
2024/01/29	1.1	83.75	5	82.94	83.80	-3.9	12,818	-0.03%
2024/01/26	1.1	81.34	4	82.82	82.90	-2.9	12,935	-0.02%
2024/01/25	8.2	83.14	7	82.86	82.20	1.2	12,996	0.01%
2024/01/24	6.1	81.99	28	82.70	82.10	-21.9	13,011	-0.17%
2024/01/23	27	82.48	12	82.70	82.10	15	13,118	0.11%
2024/01/22	9	83.62	67	83.46	84.10	-58	13,105	-0.44%
2024/01/19	5.1	81.52	16.1	82.02	81.30	-11	13,040	-0.08%
2024/01/18	39.1	79.66	33.1	79.82	79.70	6	13,054	0.05%
2024/01/17	11	78.76	5.3	79.12	77.20	5.7	12,876	0.04%
2024/01/16	3.1	78.21	6	78.60	78.60	-2.9	12,943	-0.02%
2024/01/15	2.3	76.31	42	77.04	77.70	-39.8	13,031	-0.31%
2024/01/12	45	75.74	10.4	76.36	75.60	34.6	13,705	0.25%
2024/01/11	39.1	78.45	0	0.00	78.00	39.1	13,452	0.29%
2024/01/10	5	81.30	2.1	81.14	81.80	2.9	13,327	0.02%
2024/01/09	9.1	81.74	7	82.21	82.10	2.1	13,594	0.02%
2024/01/08	29.1	81.68	1	81.80	81.60	28.1	13,718	0.20%
2024/01/05	2	82.65	1	83.70	82.90	1	13,813	0.01%
2024/01/04	22.1	82.43	2	82.15	83.10	20.1	13,979	0.14%
2024/01/03	18	83.02	3	83.60	83.50	15	14,150	0.11%
2024/01/02	2.1	84.33	0.2	84.60	84.00	1.9	14,185	0.01%
2023/12/29	3.2	84.76	0	0.00	84.90	3.2	14,190	0.02%
2023/12/28	5	86.26	6	86.22	84.90	-1	14,308	-0.01%
2023/12/27	5.1	85.05	13	85.24	85.70	-7.9	14,290	-0.06%
2023/12/26	2	83.60	2	84.05	83.60	0	14,317	0.00%
2023/12/25	3	83.03	3	83.33	83.50	0	14,444	0.00%
2023/12/22	3	83.37	1	83.60	83.60	2	14,493	0.01%
2023/12/21	4	83.78	0	0.00	83.40	4	14,491	0.03%
2023/12/20	1	85.80	0	0.00	85.40	1	14,549	0.01%
2023/12/19	2	85.30	0	0.00	84.20	2	14,821	0.01%
2023/12/18	13	86.55	7	86.23	85.40	6	15,115	0.04%
2023/12/15	6	90.33	12.7	90.64	89.00	-6.7	15,566	-0.04%
2023/12/14	28	94.39	11.1	94.20	93.50	16.9	15,614	0.11%
2023/12/13	1.1	88.58	7.4	87.37	89.50	-6.3	15,275	-0.04%
2023/12/12	2	85.70	19	85.23	85.90	-17	15,422	-0.11%
2023/12/11	5	82.42	13	82.83	83.20	-8	15,458	-0.05%
2023/12/08	14	83.65	4	84.40	83.30	10	15,508	0.06%
2023/12/07	16	85.61	5	85.58	85.50	11	15,469	0.07%
2023/12/06	11.1	86.27	16	84.44	86.50	-4.9	15,536	-0.03%
2023/12/05	12	83.40	8	83.69	83.10	4	15,445	0.03%
2023/12/04	2	83.45	14.1	83.83	84.20	-12.1	15,595	-0.08%
2023/11/30	11	82.70	37	82.59	82.80	-26	15,863	-0.16%
2023/11/29	43.1	82.03	3	83.80	81.40	40.1	15,901	0.25%
2023/11/28	0	0.00	10	82.76	83.00	-10	15,941	-0.06%
2023/11/27	1.1	81.56	1.2	82.07	80.80	-0.1	16,119	0.00%
2023/11/24	2.6	81.31	6	81.13	81.50	-3.4	16,501	-0.02%
2023/11/23	5.1	82.40	15	82.39	82.10	-9.9	16,815	-0.06%
2023/11/22	4	81.48	4	81.70	81.60	0	17,409	0.00%
2023/11/21	11	82.99	3	83.67	82.70	8	18,374	0.04%
2023/11/20	6	83.95	3.1	83.43	83.10	3	19,793	0.01%
2023/11/17	6	85.33	9	85.28	85.10	-3	21,120	-0.01%
2023/11/16	1.1	84.44	0	0.00	84.20	1.1	21,866	0.01%
2023/11/15	27	85.01	11.4	85.30	83.80	15.6	21,919	0.07%
2023/11/14	12.1	87.61	14	88.28	88.00	-1.9	21,631	-0.01%
2023/11/13	12	86.71	16	85.93	86.70	-4	21,514	-0.02%
2023/11/10	3	81.87	0	0.00	81.90	3	21,272	0.01%
2023/11/09	4	83.62	4	84.30	83.80	0	21,402	0.00%
2023/11/08	7	83.64	5.1	83.52	83.30	1.9	21,354	0.01%
2023/11/07	2.1	82.70	0	0.00	82.70	2.1	21,273	0.01%
2023/11/06	5.1	82.75	7	83.20	83.40	-1.9	21,321	-0.01%
2023/11/03	1	79.60	7	80.39	80.70	-6	21,127	-0.03%
2023/11/02	5	79.40	10	78.89	79.70	-5	21,266	-0.02%
2023/11/01	7	75.89	4	76.90	76.40	3	21,543	0.01%
2023/10/31	10	77.28	0	79.30	76.30	10	21,610	0.05%
2023/10/30	0.1	78.80	9	78.92	79.50	-8.9	21,667	-0.04%
2023/10/27	15.1	78.41	3	78.30	77.40	12.1	21,895	0.06%
2023/10/26	9	79.56	9.7	79.89	79.60	-0.7	21,955	0.00%
2023/10/25	2.1	82.13	1	83.60	82.00	1.1	21,828	0.00%
2023/10/24	3	82.80	2	85.35	83.10	1	21,873	0.00%
2023/10/23	11	84.40	22	83.73	82.70	-11	21,761	-0.05%
2023/10/20	21.5	85.88	20	85.17	86.30	1.5	21,715	0.01%
2023/10/19	5	83.50	9	83.42	84.90	-4	21,159	-0.02%
2023/10/18	5	82.36	7	81.01	81.50	-2	21,065	-0.01%
2023/10/17	6	83.62	10	84.01	82.80	-4	20,917	-0.02%
2023/10/16	4	81.15	2.3	82.00	81.80	1.7	20,873	0.01%
2023/10/13	8.3	81.98	17	81.61	83.10	-8.7	21,495	-0.04%
2023/10/12	4	80.60	12.1	80.92	81.00	-8.1	22,051	-0.04%
2023/10/11	8.2	80.14	7.1	79.85	80.20	1.1	22,115	0.00%
2023/10/06	2	77.60	5	79.46	77.70	-3	22,640	-0.01%
2023/10/05	4	78.50	5	78.16	78.50	-1	23,044	0.00%
2023/10/04	7.3	76.14	27	76.32	76.70	-19.7	23,162	-0.09%
2023/10/03	25	79.26	1	79.20	78.10	24	23,147	0.10%
2023/10/02	0	0.00	17.5	78.08	78.80	-17.5	23,387	-0.07%
2023/09/28	4	76.38	19	76.53	76.00	-15	23,479	-0.06%
2023/09/27	11	77.45	0	77.60	77.60	11	23,476	0.05%
2023/09/26	6	77.68	2	77.85	77.10	4	23,741	0.02%
2023/09/25	9	78.04	6	78.28	77.60	3	23,932	0.01%
2023/09/22	6	75.04	13.1	76.65	77.50	-7.1	23,834	-0.03%
2023/09/21	14.4	74.44	13.6	74.05	74.60	0.8	23,640	0.00%
2023/09/20	51.5	78.94	42.2	79.59	76.80	9.3	23,288	0.04%
2023/09/19	20.2	81.03	20	81.47	81.00	0.1	22,863	0.00%
2023/09/18	19.2	79.65	18	79.42	79.60	1.2	22,663	0.01%
2023/09/15	35.1	80.78	26.1	79.76	80.90	9	22,578	0.04%
2023/09/14	13	77.98	8	78.11	78.00	5	22,160	0.02%
2023/09/13	6	76.87	2	77.40	76.80	4	21,988	0.02%
2023/09/12	8	77.96	11	77.85	78.10	-3	22,134	-0.01%
2023/09/11	3	77.07	2	78.10	76.90	1	22,150	0.00%
2023/09/08	1	78.50	8	78.05	79.00	-7	22,392	-0.03%
2023/09/07	9	78.42	12	78.94	78.90	-3	22,961	-0.01%
2023/09/06	5	79.08	18	78.66	79.80	-13	22,835	-0.06%
2023/09/05	6.1	76.59	5.1	77.51	78.20	1	22,768	0.00%
2023/09/04	4.1	76.46	6	77.05	77.90	-1.9	22,703	-0.01%
2023/09/01	3	75.70	8	76.16	75.80	-5	22,643	-0.02%
2023/08/31	16.5	76.60	7	76.54	76.80	9.5	22,620	0.04%
2023/08/30	21	77.48	12	77.32	77.20	9	22,525	0.04%
2023/08/29	7	74.84	9.2	75.34	75.10	-2.2	22,336	-0.01%
2023/08/28	33.2	77.58	35.1	75.53	75.40	-1.8	22,158	-0.01%
2023/08/25	38	79.93	52	79.79	79.50	-14	21,702	-0.06%
2023/08/24	48.1	78.23	41.2	80.18	78.50	7	20,917	0.03%
2023/08/23	34.1	73.35	49.3	74.12	76.00	-15.2	19,945	-0.08%
2023/08/22	91.5	67.75	82.2	67.33	69.10	9.4	19,126	0.05%
2023/08/21	3	63.87	22	64.27	64.30	-19	18,387	-0.10%
2023/08/18	6	62.90	19	62.09	62.00	-13	18,314	-0.07%
2023/08/17	32	64.48	17	64.65	64.90	15	18,163	0.08%
2023/08/16	20	64.97	72.2	64.32	65.00	-52.2	18,000	-0.29%
2023/08/15	12.1	63.77	9	63.70	63.80	3.1	17,878	0.02%
2023/08/14	2	61.85	6.1	61.68	61.50	-4.1	17,739	-0.02%
2023/08/11	2.1	62.06	7	62.07	62.10	-5	17,691	-0.03%
2023/08/10	9	61.54	1	61.00	61.10	8	17,648	0.05%
2023/08/09	0	0.00	8	64.86	64.50	-8	17,482	-0.05%
2023/08/08	46.2	65.00	12	65.03	65.30	34.2	17,322	0.20%
2023/08/07	16.1	64.49	24.4	63.65	64.70	-8.3	17,058	-0.05%
2023/08/04	6.1	59.37	6.7	59.94	60.40	-0.6	16,655	0.00%
2023/08/02	1	60.20	2	61.15	60.70	-1	16,548	-0.01%
2023/08/01	13.1	61.03	10	61.11	61.60	3.1	16,412	0.02%
2023/07/31	1	65.20	9	64.43	63.00	-8	16,060	-0.05%
2023/07/28	2.1	63.37	5	63.86	64.00	-2.9	15,798	-0.02%
2023/07/27	15	62.46	71	62.02	62.50	-56	15,633	-0.36%
2023/07/26	7.1	62.77	0.2	62.60	62.30	6.9	15,534	0.04%
2023/07/25	14	63.84	1	64.30	63.00	13	15,476	0.08%
2023/07/24	40.5	65.65	50	65.84	64.80	-9.5	15,306	-0.06%
2023/07/21	13.3	63.91	4	64.08	64.70	9.2	15,096	0.06%
2023/07/20	13	63.28	29	63.38	63.40	-16	15,003	-0.11%
2023/07/19	16	64.19	15	64.31	63.90	1	14,952	0.01%
2023/07/18	41	64.26	22	65.65	63.60	19	14,739	0.13%
2023/07/17	26.2	64.60	17.2	64.65	65.80	9	13,989	0.06%
2023/07/14	4	58.95	3	59.47	60.10	1	13,234	0.01%
2023/07/13	9.1	60.77	46	61.13	60.30	-36.9	13,086	-0.28%
2023/07/12	31	62.06	37.2	61.67	62.20	-6.2	12,423	-0.05%
2023/07/11	0	0.00	2	59.00	59.40	-2	11,960	-0.02%
2023/07/10	1	59.20	0	0.00	59.20	1	11,789	0.01%
2023/07/07	2	59.90	2	60.35	59.50	0	11,658	0.00%
2023/07/06	3.1	59.31	111	59.06	59.50	-107.9	11,377	-0.95%	大賣/鉅額交易
2023/07/05	15.1	60.35	7	60.43	60.00	8.1	11,170	0.07%
2023/07/04	23	61.33	19	61.97	61.30	4	10,970	0.04%
2023/07/03	8.6	59.46	21.5	58.96	59.40	-13	10,633	-0.12%
2023/06/30	0	0.00	7	56.33	57.00	-7	10,402	-0.07%
2023/06/29	6	56.87	5	57.10	56.40	1	10,391	0.01%
2023/06/28	0	0.00	13.1	57.09	57.10	-13.1	10,290	-0.13%
2023/06/27	8	57.03	7	57.94	57.00	1	10,221	0.01%
2023/06/26	1.5	56.37	14.2	56.90	57.50	-12.7	10,041	-0.13%
2023/06/21	15	55.67	6	55.73	55.90	9	9,946	0.09%
2023/06/20	5	55.84	2	55.70	55.80	3	9,959	0.03%
2023/06/19	3	56.13	3	56.13	56.00	0	10,045	0.00%
2023/06/16	20	56.03	9.1	56.06	56.50	10.9	10,192	0.11%
2023/06/15	5	56.68	3.3	56.98	57.00	1.7	10,106	0.02%
2023/06/14	17	57.71	26	57.87	57.10	-9	10,192	-0.09%
2023/06/13	33.3	57.13	22	57.16	57.40	11.3	9,971	0.11%
2023/06/12	1	54.00	11	54.75	54.30	-10	9,523	-0.11%
2023/06/09	8	54.03	3	54.50	54.30	5	9,602	0.05%
2023/06/08	1	53.00	41	53.49	54.00	-40	9,694	-0.41%
2023/06/07	32	53.82	8	53.90	54.00	24	9,898	0.24%
2023/06/06	6	53.15	9	53.62	54.00	-3	10,154	-0.03%
2023/06/05	20	53.22	8	54.26	53.20	12	10,219	0.12%
2023/06/02	6	54.13	13.1	53.66	54.20	-7.1	10,214	-0.07%
2023/06/01	13	52.85	3	52.80	52.40	10	10,221	0.10%
2023/05/31	7.2	53.44	12.2	53.67	54.00	-5	10,527	-0.05%
2023/05/30	13.1	54.46	6	54.07	53.90	7.1	10,350	0.07%
2023/05/29	30	53.79	55	54.08	53.70	-25	10,133	-0.25%
2023/05/26	16.5	51.07	73.1	50.46	51.10	-56.6	9,625	-0.59%
2023/05/25	2	47.80	24	48.14	48.05	-22	9,130	-0.24%
2023/05/24	1	46.90	8	47.19	47.50	-7	9,076	-0.08%
2023/05/23	2	46.80	0	0.00	46.80	2	9,030	0.02%
2023/05/22	0	0.00	1	46.60	46.80	-1	9,023	-0.01%
2023/05/19	2	46.85	10	46.85	46.80	-8	9,029	-0.09%
2023/05/18	2.2	46.90	6	46.88	46.85	-3.8	9,064	-0.04%
2023/05/17	3.5	46.20	3.3	46.22	46.50	0.2	9,120	0.00%
2023/05/15	1	45.65	0	0.00	45.70	1	9,103	0.01%
2023/05/12	0	0.00	5	45.70	45.65	-5	9,124	-0.05%
2023/05/11	1	45.70	0	0.00	45.50	1	9,170	0.01%
2023/05/10	2	45.25	2	45.35	45.35	0	9,150	0.00%
2023/05/09	2	45.40	0	0.00	45.30	2	9,144	0.02%
2023/05/08	13	45.99	1	46.00	45.80	12	9,093	0.13%
2023/05/04	1	46.70	1	46.45	46.80	0	9,252	0.00%
2023/05/03	1	46.55	1	46.50	46.40	0	9,288	0.00%
2023/05/02	9	46.64	0.3	46.75	46.50	8.7	9,317	0.09%
2023/04/28	3	46.80	14	46.91	47.00	-11	9,355	-0.12%
2023/04/27	0	0.00	1	46.25	46.20	-1	9,239	-0.01%
2023/04/26	0	0.00	0	45.70	45.30	0	9,119	0.00%
2023/04/25	8.2	45.58	0	0.00	45.00	8.2	9,014	0.09%
2023/04/24	1	46.25	7	46.36	46.20	-6	8,867	-0.07%
2023/04/21	2	46.05	0	0.00	46.00	2	8,746	0.02%
2023/04/20	13	46.03	6	46.18	46.00	7	8,642	0.08%
2023/04/19	3	46.17	0	0.00	46.15	3	8,586	0.03%
2023/04/18	5	46.18	2	46.33	46.00	3	8,503	0.04%
2023/04/17	9	46.57	10	47.21	46.65	-1	8,340	-0.01%
2023/04/14	10	47.53	0	0.00	47.55	10	8,111	0.12%
2023/04/13	12	48.16	1.5	48.05	47.80	10.5	8,039	0.13%
2023/04/12	2	48.70	2.2	48.70	48.60	-0.2	7,993	0.00%
2023/04/11	5	48.30	10.1	48.48	48.60	-5.1	7,987	-0.06%
2023/04/10	4	48.09	5	48.03	48.20	-1	7,934	-0.01%
2023/04/07	12.4	48.55	1	48.95	48.40	11.4	7,887	0.14%
2023/04/06	5	48.26	35.7	48.78	48.80	-30.7	7,846	-0.39%
2023/03/31	24	48.81	36.5	49.11	48.50	-12.5	7,815	-0.16%
2023/03/30	4.1	48.31	41	48.58	48.70	-36.9	7,833	-0.47%
2023/03/29	10	47.91	39	47.86	47.70	-29	7,854	-0.37%
2023/03/28	7	48.37	2	48.40	48.50	5	7,922	0.06%
2023/03/27	19	48.61	9	48.81	48.90	10	8,028	0.12%
2023/03/24	30	49.38	3	49.42	49.20	27	8,079	0.33%
2023/03/23	3	49.35	19.2	49.40	49.80	-16.2	8,046	-0.20%
2023/03/22	28.1	49.12	26	49.26	48.95	2.1	7,921	0.03%
2023/03/21	39.1	49.48	29	49.69	49.55	10.1	7,808	0.13%
2023/03/20	9	49.52	4	49.98	49.55	5	7,610	0.07%
2023/03/17	3	49.18	18.3	49.17	49.30	-15.3	7,410	-0.21%
2023/03/16	9	48.18	18	48.39	48.35	-9	7,171	-0.13%
2023/03/15	15	48.53	37	48.82	48.85	-22	7,037	-0.31%
2023/03/14	23	47.54	17	47.75	47.65	6	6,858	0.09%
2023/03/13	16	46.73	36.2	47.10	47.75	-20.2	6,668	-0.30%
2023/03/10	48	47.36	12	47.61	46.95	36	6,453	0.56%
2023/03/09	20.2	48.53	35.4	48.65	48.90	-15.2	6,149	-0.25%
2023/03/08	6	47.03	56	47.05	47.45	-50	5,771	-0.87%
2023/03/07	20	46.49	4.5	46.42	46.75	15.5	5,559	0.28%
2023/03/06	7	46.17	12.3	46.03	46.15	-5.2	5,396	-0.10%
2023/03/03	30	45.01	29.3	45.20	45.20	0.8	5,146	0.01%
2023/03/02	3	42.47	2	42.30	42.45	1	4,671	0.02%
2023/03/01	6	41.68	2	41.83	42.40	4	4,643	0.09%
2023/02/24	3	41.87	28	41.63	41.85	-25	4,625	-0.54%
2023/02/23	32	41.27	7.2	41.11	41.50	24.8	4,586	0.54%
2023/02/22	3	40.25	10	40.43	40.55	-7	4,531	-0.15%
2023/02/21	0	0.00	0.2	40.45	40.75	-0.2	4,560	0.00%
2023/02/20	2	40.48	0	0.00	40.60	2	4,665	0.04%
2023/02/17	0	0.00	5	40.40	40.45	-5	4,728	-0.11%
2023/02/16	0.2	40.85	27	40.88	40.80	-26.8	4,819	-0.56%
2023/02/15	2	40.75	8	40.46	40.90	-6	4,838	-0.12%
2023/02/14	1	40.15	5	40.26	40.20	-4	4,785	-0.08%
2023/02/13	8	40.08	0	0.00	40.35	8	4,865	0.16%
2023/02/10	2	40.15	0	39.95	39.90	2	4,933	0.04%
2023/02/09	3	40.15	8	40.00	40.05	-5	4,944	-0.10%
2023/02/08	4	40.34	15.3	40.27	40.15	-11.3	4,924	-0.23%
2023/02/07	4	40.01	0	0.00	40.10	4	4,906	0.08%
2023/02/06	2	39.75	2	39.75	39.80	0	4,887	0.00%
2023/02/03	1	39.50	3.1	39.62	40.25	-2.1	4,884	-0.04%
2023/02/02	13	39.47	9	39.63	39.60	4	4,861	0.08%
2023/02/01	1	38.80	7	38.67	38.75	-6	4,697	-0.13%
2023/01/31	0	0.00	1.3	38.24	38.30	-1.3	4,729	-0.03%
2023/01/30	0	0.00	5	37.87	37.95	-5	4,709	-0.11%
2023/01/12	6	37.40	0	0.00	37.10	6	4,774	0.13%
2023/01/11	0	0.00	2	37.35	37.40	-2	4,821	-0.04%
2023/01/10	3	37.52	7	37.46	37.40	-4	4,888	-0.08%
2023/01/09	6	37.31	36	37.30	37.45	-30	4,950	-0.61%
2023/01/05	10	36.60	0	0.00	36.55	10	5,056	0.20%
2022/12/29	1	35.65	4	36.00	35.95	-3	5,427	-0.06%
2022/12/28	3	36.00	2	35.95	36.10	1	5,527	0.02%
2022/12/27	21	36.50	0	0.00	36.55	21	5,584	0.38%
2022/12/26	4	36.25	0	0.00	36.40	4	5,674	0.07%
2022/12/23	0	0.00	2	36.80	36.40	-2	5,789	-0.03%
2022/12/22	2	37.13	2	37.15	37.05	0	5,841	0.00%
2022/12/21	1	36.65	2	36.65	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	17	36.82	36.65	-17	5,821	-0.29%
2022/12/19	2	37.30	9	37.33	37.50	-7	5,874	-0.12%
2022/12/16	1	37.15	5	37.15	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	16	36.25	36.45	-16	5,873	-0.27%
2022/12/13	1.5	36.05	17.1	36.14	36.10	-15.6	5,964	-0.26%
2022/12/12	2	35.45	1	36.00	35.95	1	6,045	0.02%
2022/12/09	30	35.53	2	35.33	35.60	28	6,252	0.45%
2022/12/08	1	35.25	0	0.00	35.10	1	6,287	0.02%
2022/12/07	3	35.50	410	35.04	35.10	-407	6,322	-6.44%	大賣/鉅額交易
2022/12/06	0	0.00	5	36.03	35.75	-5	6,284	-0.08%
2022/12/05	2	36.40	3	36.22	36.20	-1	6,256	-0.02%
2022/12/02	5	36.48	58	36.54	36.40	-53	6,261	-0.85%
2022/12/01	9.5	36.17	6	36.16	36.20	3.5	6,273	0.06%
2022/11/30	1	35.60	0	35.45	35.55	1	6,324	0.02%
2022/11/29	2	35.25	0	0.00	35.25	2	6,362	0.03%
2022/11/28	10	35.20	10	34.90	35.05	0	6,434	0.00%
2022/11/25	11	35.29	81	35.11	35.05	-70	6,495	-1.08%
2022/11/24	17	35.31	3	35.40	35.45	14	6,502	0.22%
2022/11/23	55	35.31	0	35.45	35.25	55	6,578	0.84%
2022/11/22	16	35.14	10	35.20	35.20	6	6,599	0.09%
2022/11/21	14	35.74	0	0.00	35.55	14	6,575	0.21%
2022/11/18	3.3	35.88	20	36.06	35.95	-16.7	6,581	-0.25%
2022/11/17	8	35.74	28	35.70	35.70	-20	6,541	-0.31%
2022/11/16	56	35.81	21	35.92	35.90	35	6,553	0.53%
2022/11/15	75	35.36	3	35.27	35.45	72	6,497	1.11%
2022/11/14	38	34.88	35	35.19	35.00	3	6,481	0.05%
2022/11/11	24	34.55	12	34.87	34.45	12	6,433	0.19%
2022/11/10	4	33.80	1	33.90	33.95	3	6,385	0.05%
2022/11/09	6	33.75	7	33.91	33.85	-1	6,445	-0.02%
2022/11/08	103	33.63	1	33.50	33.20	102	6,452	1.58%	大買/鉅額交易
2022/11/07	6.6	33.44	1	33.70	33.50	5.6	6,468	0.09%
2022/11/04	29	32.85	0	0.00	33.20	29	6,532	0.44%
2022/11/03	0	0.00	3	33.15	33.10	-3	6,646	-0.05%
2022/11/02	113	33.14	11	33.20	33.15	102	6,894	1.48%	大買/鉅額交易
2022/11/01	71.3	32.81	1	32.90	32.90	70.3	7,026	1.00%
2022/10/31	0.2	32.25	2	32.38	32.70	-1.8	7,046	-0.03%
2022/10/28	1	32.40	3	32.18	32.05	-2	7,048	-0.03%
2022/10/27	2	32.80	35	32.41	32.85	-33	7,087	-0.47%
2022/10/26	21	31.84	3	31.87	31.85	18	7,065	0.25%
2022/10/25	6	31.72	2	31.75	31.50	4	7,057	0.06%
2022/10/24	0	0.00	2	32.23	32.00	-2	7,097	-0.03%
2022/10/21	0	0.00	5.3	31.85	31.65	-5.3	7,129	-0.07%
2022/10/20	4	31.48	19	32.21	32.30	-15	7,157	-0.21%
2022/10/19	3.3	31.36	1	31.25	31.00	2.3	7,083	0.03%
2022/10/18	20	31.55	26	31.49	31.50	-6	7,060	-0.08%
2022/10/17	0.1	31.00	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	1	31.10	14	31.06	31.15	-13	7,343	-0.18%
2022/10/12	2	29.95	0	0.00	30.20	2	7,696	0.03%
2022/10/11	8	30.34	15	30.35	30.30	-7	7,766	-0.09%
2022/10/07	2.1	31.42	3.2	31.70	31.50	-1.1	7,751	-0.01%
2022/10/06	25	31.57	8	31.54	31.50	17	7,823	0.22%
2022/10/05	10	32.25	9	32.19	32.15	1	7,841	0.01%
2022/10/04	14	31.28	3	31.20	31.30	11	7,833	0.14%
2022/10/03	4.2	30.25	2	30.50	30.55	2.2	7,941	0.03%
2022/09/30	10.2	30.49	18	30.73	30.80	-7.9	7,980	-0.10%
2022/09/29	8	30.98	2	31.30	31.20	6	8,007	0.07%
2022/09/28	8	31.40	13	31.67	31.10	-5	8,074	-0.06%
2022/09/27	9.8	31.59	15	31.60	31.80	-5.2	8,040	-0.06%
2022/09/26	59.5	32.35	10	32.05	31.80	49.5	8,076	0.61%
2022/09/23	25.1	34.03	0.1	34.05	33.95	24.9	7,965	0.31%
2022/09/22	5	34.50	0	0.00	34.55	5	7,959	0.06%
2022/09/21	3.2	34.73	0	0.00	34.75	3.2	7,912	0.04%
2022/09/20	16	34.85	2	35.48	34.95	14	7,799	0.18%
2022/09/19	0	0.00	34	35.01	35.20	-34	7,699	-0.44%
2022/09/16	26.1	34.77	69	35.03	35.45	-42.9	7,683	-0.56%
2022/09/15	20	35.52	1	35.85	35.45	19	7,573	0.25%
2022/09/14	6	35.58	0	0.00	35.60	6	7,649	0.08%
2022/09/13	16	36.14	25	36.33	36.20	-9	7,686	-0.12%
2022/09/12	2	36.13	7	36.45	36.15	-5	7,749	-0.06%
2022/09/08	6	35.98	17	35.95	36.00	-11	7,818	-0.14%
2022/09/07	7.1	35.17	6.2	35.15	35.40	0.9	7,840	0.01%
2022/09/06	22.2	35.92	0	0.00	35.75	22.2	7,859	0.28%
2022/09/05	11	36.23	4	36.34	36.20	7	7,856	0.09%
2022/09/02	14.1	36.54	96	36.48	36.40	-81.9	7,897	-1.04%
2022/09/01	4.3	36.85	0	0.00	36.80	4.3	7,833	0.05%
2022/08/31	0	0.00	8	37.33	37.35	-8	7,789	-0.10%
2022/08/30	58.3	37.13	4	36.95	37.05	54.3	7,831	0.69%
2022/08/29	0	0.00	17	37.30	37.25	-17	7,793	-0.22%
2022/08/26	20	37.90	26	37.88	37.85	-6	7,830	-0.08%
2022/08/25	7	37.68	1	37.75	37.60	6	7,832	0.08%
2022/08/24	0.5	37.70	8	37.75	37.55	-7.5	7,832	-0.10%
2022/08/23	6.1	37.61	0	0.00	37.60	6.1	7,886	0.08%
2022/08/22	4	38.50	9	38.41	38.20	-5	7,937	-0.06%
2022/08/19	1.1	38.10	13	38.15	38.20	-12	7,942	-0.15%
2022/08/18	13	37.55	0	0.00	37.45	13	7,931	0.16%
2022/08/17	5	37.99	3	38.22	37.75	2	7,956	0.03%
2022/08/16	5	38.01	5	38.14	38.05	0	7,921	0.00%
2022/08/15	8.2	38.13	4	38.25	38.00	4.2	7,870	0.05%
2022/08/12	6.4	37.69	5	37.60	37.70	1.4	7,844	0.02%
2022/08/11	2	37.40	5	37.25	37.20	-3	7,930	-0.04%
2022/08/10	14	36.74	56	36.80	36.65	-42	7,926	-0.53%
2022/08/09	62.7	37.33	12	37.48	37.25	50.7	7,859	0.65%
2022/08/08	51.2	38.61	3	38.75	38.70	48.2	7,656	0.63%
2022/08/05	11	39.85	6	39.88	40.00	5	7,564	0.07%
2022/08/04	2	39.40	19	39.42	39.60	-17	7,623	-0.22%
2022/08/03	2	39.13	2.1	39.14	39.45	-0.1	7,664	0.00%
2022/08/02	3	38.57	20.1	38.88	39.05	-17.1	7,768	-0.22%
2022/08/01	12	38.92	1	39.05	39.15	11	8,114	0.14%
2022/07/29	8	38.89	5	39.05	39.25	3	8,190	0.04%
2022/07/28	2	39.08	1	39.10	39.10	1	8,200	0.01%
2022/07/27	0	0.00	3	38.55	38.75	-3	8,177	-0.04%
2022/07/26	16	38.02	0	0.00	37.90	16	8,113	0.20%
2022/07/25	16	38.38	3.1	38.55	38.50	13	8,077	0.16%
2022/07/22	4	38.60	27.1	38.56	38.70	-23.1	8,068	-0.29%
2022/07/21	22	37.91	33.2	37.90	38.25	-11.2	7,973	-0.14%
2022/07/20	35	40.70	4.5	40.90	40.60	30.5	7,694	0.40%
2022/07/19	30	39.92	3	39.68	39.85	27	7,433	0.36%
2022/07/18	0	0.00	10	38.74	39.00	-10	7,236	-0.14%
2022/07/15	7	37.82	16	38.09	38.00	-9	7,105	-0.13%
2022/07/14	1	37.15	2	37.10	37.25	-1	7,012	-0.01%
2022/07/13	7.4	36.24	0.3	36.35	36.40	7.1	6,896	0.10%
2022/07/12	5	36.51	0.7	36.73	36.10	4.3	6,742	0.06%
2022/07/11	10	37.82	7	39.47	37.60	3	6,654	0.04%
2022/07/08	6	37.66	2.5	37.77	37.60	3.5	6,479	0.05%
2022/07/07	3	36.97	4.2	36.66	36.90	-1.2	6,393	-0.02%
2022/07/06	14	36.85	0	0.00	35.90	14	6,321	0.22%
2022/07/05	2	37.53	0.6	37.94	37.80	1.5	6,245	0.02%
2022/07/04	18	38.06	2.2	37.73	37.30	15.8	6,246	0.25%
2022/07/01	3	39.22	2	40.03	39.85	1	6,183	0.02%
2022/06/30	15	40.08	2	40.40	40.00	13	6,221	0.21%
2022/06/29	3	40.75	2.1	40.91	40.80	0.9	6,121	0.01%
2022/06/28	0	0.00	0.1	41.57	41.40	-0.1	6,072	0.00%
2022/06/27	1	42.05	2	42.45	41.95	-1	6,066	-0.02%
2022/06/24	15	41.37	2	41.78	41.55	13	6,058	0.21%
2022/06/23	1	42.20	16	42.23	42.00	-15	5,984	-0.25%
2022/06/22	3	43.70	0	0.00	42.90	3	5,944	0.05%
2022/06/21	1	44.60	6	44.91	44.80	-5	5,880	-0.09%
2022/06/20	13	44.50	5.5	43.81	43.65	7.5	5,863	0.13%
2022/06/17	14	44.94	10.4	45.13	45.10	3.6	5,805	0.06%
2022/06/16	11	45.65	3	46.43	45.60	8	5,731	0.14%
2022/06/15	11	45.82	12.4	46.33	45.70	-1.4	5,678	-0.02%
2022/06/14	14.4	46.31	17	46.09	46.45	-2.6	5,638	-0.05%
2022/06/13	1	45.20	7.3	45.79	45.75	-6.3	5,585	-0.11%
2022/06/10	1	46.10	0.1	46.00	46.10	0.9	5,513	0.02%
2022/06/09	0	0.00	1	46.00	46.10	-1	5,542	-0.02%
2022/06/08	4	45.95	1	46.10	46.10	3	5,564	0.05%
2022/06/07	20.1	46.05	27.4	46.01	45.85	-7.3	5,540	-0.13%
2022/06/06	3	45.62	40	45.78	45.75	-37	5,547	-0.67%
2022/06/02	28	45.34	11	45.45	45.50	17	5,617	0.30%
2022/06/01	3	45.68	3	45.87	45.80	0	5,716	0.00%
2022/05/31	2	45.63	36	45.52	45.85	-34	5,703	-0.60%
2022/05/30	36	45.22	42	45.14	45.30	-6	5,623	-0.11%
2022/05/27	2.4	43.98	9	44.30	44.30	-6.6	5,510	-0.12%
2022/05/26	12	44.05	3.3	44.54	43.75	8.7	5,481	0.16%
2022/05/25	11	44.20	5	44.36	44.30	6	5,490	0.11%
2022/05/24	4	44.09	1	44.15	44.30	3	5,477	0.05%
2022/05/23	7	44.00	2.3	44.12	44.10	4.8	5,464	0.09%
2022/05/20	30.2	44.27	1	44.35	44.20	29.2	5,485	0.53%
2022/05/19	2.5	44.23	12	44.31	44.60	-9.6	5,437	-0.18%
2022/05/18	1	43.90	20.3	43.99	43.90	-19.3	5,257	-0.37%
2022/05/17	0	0.00	39.4	43.52	43.75	-39.4	5,250	-0.75%
2022/05/16	125	43.26	21	43.24	43.10	104	5,274	1.97%	大買/鉅額交易
2022/05/13	6.1	42.67	2	42.80	42.85	4.1	5,329	0.08%
2022/05/12	4.4	42.58	1	42.50	42.30	3.4	5,374	0.06%
2022/05/11	8	42.94	2	43.90	42.95	6	5,321	0.11%
2022/05/10	5	42.21	22.7	42.86	43.50	-17.7	5,294	-0.33%
2022/05/09	23.6	42.85	27	43.31	42.90	-3.4	5,261	-0.06%
2022/05/06	7	41.06	10	41.46	41.95	-3	5,033	-0.06%
2022/05/05	2	41.00	8	41.03	41.45	-6	5,087	-0.12%
2022/05/04	5.2	40.49	3	41.10	40.30	2.2	5,082	0.04%
2022/05/03	10	40.52	13	40.67	40.95	-3	5,139	-0.06%
2022/04/29	9	41.01	8	41.45	40.45	1	5,298	0.02%
2022/04/28	0	0.00	19	40.58	40.75	-19	5,426	-0.35%
2022/04/27	17	39.49	17	39.58	40.00	0	5,568	0.00%
2022/04/26	17	40.17	7	40.42	40.05	10	5,716	0.17%
2022/04/25	12	40.35	38	40.18	40.15	-26	6,094	-0.43%
2022/04/22	12	41.06	1	40.85	40.95	11	6,438	0.17%
2022/04/21	3.1	41.15	4	41.39	41.05	-0.9	6,726	-0.01%
2022/04/20	12	41.18	13	41.34	41.20	-1	7,050	-0.01%
2022/04/19	9	41.25	7	41.18	41.25	2	7,090	0.03%
2022/04/18	0	40.85	4	40.99	40.80	-4	7,145	-0.06%
2022/04/15	17	40.86	1	41.05	40.80	16	7,203	0.22%
2022/04/14	6	41.18	7	41.43	41.30	-1	7,439	-0.01%
2022/04/13	5	40.84	19	41.07	41.35	-14	7,489	-0.19%
2022/04/12	16.3	40.52	6	40.63	40.80	10.3	7,539	0.14%
2022/04/11	13	40.96	10	41.30	40.60	3	7,536	0.04%
2022/04/08	31.5	40.87	12	41.23	41.00	19.5	7,539	0.26%
2022/04/07	9	40.95	3	40.77	40.40	6	7,544	0.08%
2022/04/06	30.2	41.31	33	41.05	41.00	-2.8	7,518	-0.04%
2022/04/01	11	42.28	64	42.15	42.20	-53	7,436	-0.71%
2022/03/31	1	42.85	3	42.90	42.85	-2	7,439	-0.03%
2022/03/30	10	42.95	4	43.08	42.95	6	7,464	0.08%
2022/03/29	14	42.84	14	43.12	42.75	0	7,520	0.00%
2022/03/28	11	42.90	9	43.09	43.00	2	7,552	0.03%
2022/03/25	20	43.01	7	43.59	43.05	13	7,579	0.17%
2022/03/24	13	42.98	9	43.18	43.35	4	7,553	0.05%
2022/03/23	9	43.14	25	43.18	43.00	-16	7,577	-0.21%
2022/03/22	18	42.74	1	43.00	43.00	17	7,554	0.23%
2022/03/21	6	42.65	0	0.00	42.85	6	7,585	0.08%
2022/03/18	1	42.40	0	0.00	42.45	1	7,601	0.01%
2022/03/17	3	42.48	5	42.73	42.60	-2	7,608	-0.03%
2022/03/16	3	42.13	5	42.55	42.25	-2	7,664	-0.03%
2022/03/15	6	42.34	9	42.48	42.10	-3	7,758	-0.04%
2022/03/14	2	43.10	7	42.81	43.05	-5	7,849	-0.06%
2022/03/11	11	42.05	4	42.25	42.00	7	8,015	0.09%
2022/03/10	19	42.55	14	42.59	42.45	5	8,067	0.06%
2022/03/09	12	41.88	7.1	41.89	41.85	4.9	8,128	0.06%
2022/03/08	7	41.14	11	41.34	41.95	-4	8,125	-0.05%
2022/03/07	29.1	42.71	5	43.30	41.95	24.1	8,102	0.30%
2022/03/04	6	43.84	6	43.84	43.90	0	8,164	0.00%
2022/03/03	8	44.08	8	44.19	44.10	0	8,221	0.00%
2022/03/02	18	43.64	4.6	43.70	43.60	13.4	8,265	0.16%
2022/03/01	7	43.69	3	43.80	43.85	4	8,275	0.05%
2022/02/25	2	43.50	25	43.58	43.50	-23	8,379	-0.27%
2022/02/24	16	43.00	24	43.06	42.75	-8	8,484	-0.09%
2022/02/23	1	43.40	24	43.46	43.60	-23	8,540	-0.27%
2022/02/22	27	43.18	1	43.25	43.10	26	8,781	0.30%
2022/02/21	16.3	44.05	6	44.13	44.05	10.3	8,895	0.12%
2022/02/18	1	44.10	1	43.65	44.15	0	9,131	0.00%
2022/02/17	10	44.05	18	44.50	44.10	-8	9,325	-0.09%
2022/02/16	11	44.09	3.5	44.06	43.80	7.5	9,300	0.08%
2022/02/15	2	42.80	4	43.53	43.55	-2	9,336	-0.02%
2022/02/14	8	43.40	4	43.61	43.30	4	9,283	0.04%
2022/02/11	28	44.29	1.1	44.64	44.40	26.9	9,287	0.29%
2022/02/10	105	44.60	19	44.55	44.55	86	9,345	0.92%	大買/
2022/02/09	21	44.15	7	44.18	44.15	14	9,452	0.15%
2022/02/08	10	43.86	4	44.20	43.90	6	9,519	0.06%
2022/02/07	37	44.26	12	44.20	44.05	25	9,492	0.26%
2022/01/26	2	44.80	4	45.15	44.80	-2	9,626	-0.02%
2022/01/25	16	45.77	18	45.84	45.30	-2	9,594	-0.02%
2022/01/24	7.3	45.13	7	45.79	45.85	0.3	9,536	0.00%
2022/01/21	12	45.82	24	46.11	46.10	-12	9,462	-0.13%
2022/01/20	21.2	47.14	1	47.50	46.70	20.2	9,371	0.22%
2022/01/19	2.2	47.12	18	47.25	47.20	-15.9	9,285	-0.17%
2022/01/18	29	47.14	62	47.20	47.05	-33	9,156	-0.36%
2022/01/17	29	46.44	43.1	45.94	46.90	-14.1	8,785	-0.16%
2022/01/14	43	44.49	10.2	45.12	44.40	32.9	8,478	0.39%
2022/01/13	10	45.10	38.4	45.03	45.45	-28.4	8,344	-0.34%
2022/01/12	19	44.13	3.2	43.99	44.05	15.9	8,048	0.20%
2022/01/11	6	44.50	16.3	44.59	44.45	-10.3	8,062	-0.13%
2022/01/10	12	44.42	3.2	44.65	44.30	8.9	8,080	0.11%
2022/01/07	31	44.76	33.1	45.02	44.65	-2.1	8,121	-0.03%
2022/01/06	5	44.29	7.9	44.35	44.25	-2.9	7,967	-0.04%
2022/01/05	4	44.74	11.2	44.76	44.85	-7.2	8,068	-0.09%
2022/01/04	3	44.58	0.7	44.56	44.50	2.3	8,123	0.03%
2022/01/03	13	44.69	12	45.13	44.55	1	8,241	0.01%
2021/12/30	2	44.78	24	44.75	44.80	-22	8,248	-0.27%
2021/12/29	19	44.56	110.2	44.18	44.55	-91.2	8,294	-1.10%	大賣/
2021/12/28	7	44.51	180.4	44.71	44.60	-173.4	8,383	-2.07%	大賣/鉅額交易
2021/12/27	0	0.00	1	43.95	44.10	-1	8,461	-0.01%
2021/12/24	114	43.83	1.7	43.78	43.80	112.4	8,583	1.31%	大買/鉅額交易
2021/12/23	21.2	43.57	7	43.71	43.55	14.2	8,691	0.16%
2021/12/22	6	43.18	1.2	43.60	43.20	4.9	8,729	0.06%
2021/12/21	2	43.30	2	43.75	43.25	0	8,726	0.00%
2021/12/20	7	43.34	1.2	43.62	43.20	5.9	8,778	0.07%
2021/12/17	15.1	43.62	4.2	43.52	43.40	11	8,825	0.12%
2021/12/16	1	44.15	2.3	44.28	44.20	-1.3	8,878	-0.01%
2021/12/15	5.5	43.88	5	44.20	43.75	0.5	8,968	0.01%
2021/12/14	6	43.88	1	44.15	43.70	5	8,976	0.06%
2021/12/13	3	44.48	4.2	44.56	44.40	-1.2	8,972	-0.01%
2021/12/10	6	44.28	0.2	44.15	44.30	5.9	9,003	0.06%
2021/12/09	0	0.00	11.2	44.78	44.40	-11.2	8,952	-0.12%
2021/12/08	7.2	45.34	7.2	45.32	45.05	0	8,880	0.00%
2021/12/07	5	45.14	28	45.38	45.45	-23	8,841	-0.26%
2021/12/06	2	44.80	27	44.24	44.95	-25	8,837	-0.28%
2021/12/03	50	44.28	21	44.15	44.40	29	8,939	0.32%
2021/12/02	0	0.00	4.2	43.74	43.70	-4.2	8,947	-0.05%
2021/12/01	2	43.80	1	43.95	43.95	1	9,079	0.01%
2021/11/30	10	43.75	11	43.71	43.60	-1	9,205	-0.01%
2021/11/29	1	42.55	8	42.41	42.50	-7	9,143	-0.08%
2021/11/26	8	42.41	6.2	42.36	42.05	1.9	9,212	0.02%
2021/11/25	0	0.00	8.2	43.06	42.95	-8.2	9,266	-0.09%
2021/11/24	8.5	42.77	1.2	42.77	42.70	7.4	9,364	0.08%
2021/11/23	5	42.87	2.3	43.31	43.50	2.7	9,533	0.03%
2021/11/22	4	43.83	2.2	43.77	43.35	1.8	9,606	0.02%
2021/11/19	5	44.14	20	44.31	43.90	-15	9,575	-0.16%
2021/11/18	9	43.60	2	43.83	43.45	7	9,504	0.07%
2021/11/17	7	43.46	19.2	43.35	43.70	-12.2	9,519	-0.13%
2021/11/16	2	42.68	12	42.75	42.70	-10	9,470	-0.11%
2021/11/15	2	42.08	0	0.00	42.15	2	9,658	0.02%
2021/11/12	1	41.85	6.5	42.08	42.10	-5.5	9,883	-0.06%
2021/11/11	5.2	41.62	0	0.00	41.55	5.2	9,948	0.05%
2021/11/10	0.1	41.76	32	41.65	41.95	-31.9	10,023	-0.32%
2021/11/09	7	41.61	10.2	41.79	41.85	-3.2	10,240	-0.03%
2021/11/08	8	42.19	8	42.08	41.95	0	10,328	0.00%
2021/11/05	11	41.65	6	41.31	41.70	5	10,385	0.05%
2021/11/04	4	40.78	13	41.01	40.80	-9	10,453	-0.09%
2021/11/03	13	40.66	31.1	40.63	40.40	-18.1	10,693	-0.17%
2021/11/02	2.5	40.20	2	40.13	39.80	0.5	11,144	0.00%
2021/11/01	8	39.87	0	0.00	40.10	8	11,539	0.07%
2021/10/29	6	39.96	3	40.38	39.75	3	11,778	0.03%
2021/10/28	4	40.36	36	40.12	40.40	-32	12,145	-0.26%
2021/10/27	4	39.80	23	39.62	39.85	-19	12,199	-0.16%
2021/10/26	0	39.45	26	39.55	39.55	-26	12,337	-0.21%
2021/10/25	26.1	39.17	6	39.15	39.15	20.1	12,350	0.16%
2021/10/22	1	39.05	3	38.93	39.05	-2	12,519	-0.02%
2021/10/21	0	0.00	0.7	39.27	38.55	-0.7	12,623	-0.01%
2021/10/20	3	39.02	12	39.06	38.90	-9	12,654	-0.07%
2021/10/19	6	38.88	3	38.95	39.05	3	13,078	0.02%
2021/10/18	1	38.00	8	38.30	38.35	-7	13,627	-0.05%
2021/10/15	1	38.00	18.3	38.12	38.10	-17.3	13,738	-0.13%
2021/10/14	22	36.76	2	37.03	37.00	20	13,781	0.15%
2021/10/13	15.7	36.97	19	36.82	36.80	-3.3	13,838	-0.02%
2021/10/12	12.3	37.86	0	0.00	37.80	12.3	13,899	0.09%
2021/10/08	16	39.24	0	0.00	38.70	16	13,892	0.12%
2021/10/07	2.6	40.06	2	40.18	40.10	0.6	14,076	0.00%
2021/10/06	11.1	39.26	29	39.66	39.40	-17.9	14,217	-0.13%
2021/10/05	65	38.58	24	38.64	39.25	41	14,173	0.29%
2021/10/04	7	39.67	13	39.87	39.35	-6	14,136	-0.04%
2021/10/01	32.1	39.87	0.2	40.80	39.65	31.9	14,055	0.23%
2021/09/30	86	40.46	17	40.95	40.95	69	14,001	0.49%
2021/09/29	21	40.87	2.4	40.97	40.80	18.6	13,955	0.13%
2021/09/28	8.1	41.58	3	41.83	41.70	5.1	13,913	0.04%
2021/09/27	15	42.15	2	42.38	42.00	13	13,964	0.09%
2021/09/24	4	42.71	0	0.00	42.55	4	14,118	0.03%
2021/09/23	20	42.66	6	43.12	42.50	14	14,522	0.10%
2021/09/22	19	42.14	2	42.55	42.00	17	14,621	0.12%
2021/09/17	16	43.12	1	43.05	43.20	15	14,532	0.10%
2021/09/16	8	43.30	3	43.75	43.30	5	14,546	0.03%
2021/09/15	11	43.41	0	0.00	43.30	11	14,604	0.08%
2021/09/13	21	44.38	0	0.00	44.20	21	14,719	0.14%
2021/09/10	7	44.41	8	44.44	44.85	-1	14,779	-0.01%
2021/09/09	6	43.67	17	43.82	43.80	-11	14,891	-0.07%
2021/09/08	51	44.20	8	44.06	43.65	43	14,809	0.29%
2021/09/07	22	45.26	76	45.28	45.35	-54	14,746	-0.37%
2021/09/06	31	46.00	10.2	46.57	45.75	20.8	14,931	0.14%
2021/09/03	10	46.45	17	46.25	46.40	-7	14,894	-0.05%
2021/09/02	15	45.45	1.5	46.10	45.00	13.5	14,901	0.09%
2021/09/01	28	46.25	2	46.18	46.40	26	15,023	0.17%
2021/08/31	27.2	45.18	7	44.91	45.60	20.2	15,439	0.13%
2021/08/30	14	45.96	2	45.80	45.75	12	16,206	0.07%
2021/08/27	67	45.61	66.5	45.95	45.65	0.5	16,528	0.00%
2021/08/26	16	45.11	7.2	44.93	45.15	8.8	16,705	0.05%
2021/08/25	8	43.64	7	43.88	44.10	1	16,597	0.01%
2021/08/24	35	42.71	148	43.43	43.55	-113	16,622	-0.68%	大賣/鉅額交易
2021/08/23	3	42.53	56	42.70	42.70	-53	16,568	-0.32%
2021/08/20	12	41.07	53.1	41.34	41.50	-41.1	16,508	-0.25%
2021/08/19	172	41.02	6	41.37	40.70	166	16,358	1.01%	大買/鉅額交易
2021/08/18	14.6	43.57	1	44.20	45.00	13.6	16,058	0.08%
2021/08/17	17	44.37	1.2	43.79	43.20	15.8	15,951	0.10%
2021/08/16	5.2	45.01	0	0.00	44.70	5.2	15,867	0.03%
2021/08/13	50	46.37	17.1	46.05	45.00	33	15,826	0.21%
2021/08/12	8	47.81	3	47.92	47.80	5	15,645	0.03%
2021/08/11	18	47.84	21	48.07	48.00	-3	15,673	-0.02%
2021/08/10	19.2	48.01	31	47.98	47.85	-11.8	15,655	-0.08%
2021/08/09	28.2	49.11	17	49.97	48.55	11.2	15,611	0.07%
2021/08/06	52	50.57	132	50.33	50.30	-80	15,392	-0.52%	大賣/
2021/08/05	12	49.31	30	49.14	49.90	-18	14,917	-0.12%
2021/08/04	13	48.19	4	48.47	48.20	9	14,926	0.06%
2021/08/03	18	48.16	15	48.26	48.00	3	14,942	0.02%
2021/08/02	6	46.93	10	47.20	46.95	-4	14,837	-0.03%
2021/07/30	15.3	46.93	28	46.99	46.40	-12.7	14,908	-0.09%
2021/07/29	4	45.83	5	46.08	45.95	-1	14,939	-0.01%
2021/07/28	21	45.69	26	45.60	45.50	-5	15,218	-0.03%
2021/07/27	48	46.97	8	47.55	46.85	40	15,622	0.26%
2021/07/26	4	47.51	21.1	47.40	47.50	-17.1	15,735	-0.11%
2021/07/23	24	47.03	124	47.24	46.75	-100	16,097	-0.62%	大賣/
2021/07/22	52	47.30	94	47.18	47.95	-42	16,173	-0.26%
2021/07/21	20	45.39	24.1	45.53	45.30	-4.1	15,801	-0.03%
2021/07/20	12	44.95	7	45.21	45.00	5	16,259	0.03%
2021/07/19	28	45.75	12	45.85	45.50	16	16,640	0.10%
2021/07/16	15	45.41	28	45.39	45.40	-13	16,877	-0.08%
2021/07/15	3	44.75	10	44.76	44.90	-7	16,870	-0.04%
2021/07/14	103	44.94	23	45.22	44.65	80	16,873	0.47%	大買/
2021/07/13	64.1	44.45	12	44.25	43.80	52.1	16,669	0.31%
2021/07/12	0	0.00	3	44.25	44.40	-3	16,762	-0.02%
2021/07/09	4.1	43.61	8	43.79	43.60	-3.9	17,134	-0.02%
2021/07/08	2	43.85	2	44.23	43.70	0	17,389	0.00%
2021/07/07	21	44.02	2	43.98	44.00	19	17,613	0.11%
2021/07/06	1	44.30	11.1	44.45	44.40	-10.1	17,740	-0.06%
2021/07/05	11	44.30	8	44.28	44.35	3	18,039	0.02%
2021/07/02	9	43.37	1	43.60	43.60	8	18,269	0.04%
2021/07/01	18	43.89	28	44.18	43.85	-10	18,418	-0.05%
2021/06/30	27.1	44.22	44	44.32	44.90	-16.9	18,515	-0.09%
2021/06/29	1	42.70	29	43.12	42.70	-28	18,224	-0.15%
2021/06/28	22.1	42.10	27	42.24	42.25	-4.9	18,307	-0.03%
2021/06/25	28	42.24	9.1	42.45	42.15	18.9	18,503	0.10%
2021/06/24	5	42.50	20	42.75	42.40	-15	18,544	-0.08%
2021/06/23	8	42.09	114	42.29	42.90	-106	18,583	-0.57%	大賣/鉅額交易
2021/06/22	3	41.58	5	41.77	41.50	-2	18,627	-0.01%
2021/06/21	60	41.79	0	42.30	41.50	60	18,935	0.32%
2021/06/18	9	42.87	29.2	42.97	42.25	-20.2	19,272	-0.10%
2021/06/17	2	42.70	12.1	42.63	43.15	-10.1	19,283	-0.05%
2021/06/16	15	42.04	13	42.35	42.10	2	19,353	0.01%
2021/06/15	39	42.09	9	42.39	42.25	30	19,551	0.15%
2021/06/11	7	42.44	15	42.69	42.90	-8	19,508	-0.04%
2021/06/09	16	41.80	56	41.97	41.75	-40	19,931	-0.20%
2021/06/08	108	41.55	25	41.68	42.15	83	19,895	0.42%	大買/
2021/06/07	97	41.23	107	41.62	42.50	-10	19,582	-0.05%	大賣/
2021/06/04	48.1	41.36	39	41.72	41.70	9.1	18,871	0.05%
2021/06/03	39	41.86	26	42.08	42.20	13	18,658	0.07%
2021/06/02	9	43.25	8	43.52	43.20	1	18,344	0.01%
2021/06/01	12	43.85	15	44.08	43.75	-3	18,349	-0.02%
2021/05/31	13	43.08	11	43.34	43.20	2	18,448	0.01%
2021/05/28	5	42.50	6	42.77	42.75	-1	18,646	-0.01%
2021/05/27	2	41.25	2	41.83	41.80	0	18,853	0.00%
2021/05/26	6	42.08	4	42.71	42.00	2	19,296	0.01%
2021/05/25	6	42.05	47	41.97	42.05	-41	19,952	-0.21%
2021/05/24	22	40.01	16	40.29	40.65	6	20,057	0.03%
2021/05/21	19	40.44	3	40.57	40.40	16	20,314	0.08%
2021/05/20	11.1	40.30	3.1	40.55	40.20	8	20,574	0.04%
2021/05/19	49	41.10	7	41.24	41.30	42	20,746	0.20%
2021/05/18	11	41.66	9	41.34	42.15	2	20,833	0.01%
2021/05/17	12.1	40.25	39	39.60	39.45	-26.9	21,273	-0.13%
2021/05/14	35	42.56	22	42.90	42.25	13	21,595	0.06%
2021/05/13	38	41.81	25	42.44	42.05	13	21,551	0.06%
2021/05/12	44	43.50	59	43.28	42.95	-15	21,471	-0.07%
2021/05/11	25	46.25	186.2	46.46	45.80	-161.2	21,214	-0.76%	大賣/鉅額交易
2021/05/10	20	47.74	9	48.12	47.50	11	21,168	0.05%
2021/05/07	17.2	47.53	5	47.20	47.45	12.2	21,180	0.06%
2021/05/06	14	46.38	11	46.45	45.90	3	21,406	0.01%
2021/05/05	16	47.48	15	48.12	46.50	1	21,485	0.00%
2021/05/04	32	47.37	25	47.72	48.15	7	21,815	0.03%
2021/05/03	20.2	49.32	25	49.61	49.00	-4.8	22,292	-0.02%
2021/04/29	80	50.68	15	50.61	49.50	65	23,405	0.28%
2021/04/28	28	49.56	53	49.53	49.10	-25	24,532	-0.10%
2021/04/27	65	47.70	17.1	48.01	48.20	47.9	25,227	0.19%
2021/04/26	39	47.93	189.5	46.98	48.30	-150.5	26,626	-0.57%	大賣/鉅額交易
2021/04/23	14	45.09	35	44.72	45.35	-21	26,528	-0.08%
2021/04/22	48	44.91	41	44.81	43.30	7	26,358	0.03%
2021/04/21	109	44.05	84	44.06	44.25	25	26,227	0.10%	大買/
2021/04/20	21	44.00	17	44.07	43.90	4	26,415	0.02%
2021/04/19	6	43.72	84	43.66	43.65	-78	26,773	-0.29%
2021/04/16	127	43.94	228	44.14	44.15	-101	26,857	-0.38%	大買/大賣/鉅額交易
2021/04/15	66	43.48	66	43.39	44.20	0	26,749	0.00%
2021/04/14	126.1	41.80	425	41.66	42.20	-298.9	26,563	-1.13%	大買/大賣/鉅額交易
2021/04/13	198.1	42.47	15	42.74	42.15	183.1	26,563	0.69%	大買/鉅額交易
2021/04/12	58	43.84	13.2	43.80	43.30	44.8	26,408	0.17%
2021/04/09	141	44.71	18	44.41	44.05	123	26,281	0.47%	大買/鉅額交易
2021/04/08	25.2	43.05	44	43.01	43.45	-18.8	25,988	-0.07%
2021/04/07	27	42.26	19	42.39	42.65	8	25,720	0.03%
2021/04/06	26	42.23	37	42.36	42.10	-11	25,599	-0.04%
2021/04/01	9	41.82	37	41.72	41.80	-28	25,473	-0.11%
2021/03/31	36	41.77	37	41.58	41.20	-1	25,433	0.00%
2021/03/30	4	41.46	24	41.32	41.55	-20	25,216	-0.08%
2021/03/29	5	41.20	7	41.21	41.05	-2	25,118	-0.01%
2021/03/26	14	40.80	9.1	41.07	40.90	4.9	25,136	0.02%
2021/03/25	20	40.68	18	40.70	40.65	2	25,178	0.01%
2021/03/24	46	41.10	20	41.47	40.95	26	25,342	0.10%
2021/03/23	45	41.32	43	41.36	41.75	2	25,030	0.01%
2021/03/22	13	40.22	12	40.27	40.70	1	24,663	0.00%
2021/03/19	5	40.69	10	40.81	40.75	-5	24,615	-0.02%
2021/03/18	17	41.14	24	41.20	41.25	-7	24,511	-0.03%
2021/03/17	19	40.85	17.2	40.88	40.80	1.8	24,440	0.01%
2021/03/16	85	40.76	14	40.98	40.85	71	24,448	0.29%
2021/03/15	134	40.63	26	40.85	40.45	108	24,404	0.44%	大買/鉅額交易
2021/03/12	53	39.77	35	40.36	39.90	18	24,207	0.07%
2021/03/11	13	39.81	38	39.93	40.05	-25	24,412	-0.10%
2021/03/10	23	39.52	15	39.50	39.55	8	24,513	0.03%
2021/03/09	5	38.73	22	38.90	39.20	-17	24,606	-0.07%
2021/03/08	4	38.51	4	38.76	38.30	0	24,552	0.00%
2021/03/05	10.1	38.15	6	38.28	38.35	4.1	24,623	0.02%
2021/03/04	19	38.70	41	38.79	38.60	-22	24,985	-0.09%
2021/03/03	43	39.17	173	39.11	39.25	-130	25,092	-0.52%	大賣/鉅額交易
2021/03/02	40	40.08	67	40.08	39.80	-27	24,993	-0.11%
2021/02/26	216.1	40.07	48	39.93	39.80	168.1	24,837	0.68%	大買/鉅額交易
2021/02/25	110	40.16	169	40.04	40.90	-59	24,744	-0.24%	大買/大賣/
2021/02/24	35	39.14	12	39.36	39.00	23	24,510	0.09%
2021/02/23	35	39.20	81	39.34	39.25	-46	24,294	-0.19%
2021/02/22	14	40.04	6	40.04	40.10	8	24,004	0.03%
2021/02/19	45	39.81	6	39.94	40.35	39	23,748	0.16%
2021/02/18	167	40.36	15.2	40.31	40.20	151.8	23,590	0.64%	大買/鉅額交易
2021/02/17	143	40.01	148.5	40.14	40.00	-5.5	23,461	-0.02%	大買/大賣/
2021/02/05	68.2	38.32	136	38.31	38.50	-67.8	22,871	-0.30%	大賣/
2021/02/04	60	36.85	3	37.05	36.75	57	22,454	0.25%
2021/02/03	19	37.15	43	37.38	37.10	-24	22,491	-0.11%
2021/02/02	63	37.73	50	37.56	37.80	13	22,519	0.06%
2021/02/01	64.1	36.45	19.1	37.03	37.15	45	22,540	0.20%
2021/01/29	34.1	37.90	55	37.53	37.00	-20.9	22,711	-0.09%
2021/01/28	32	38.09	40	37.95	38.40	-8	22,829	-0.04%
2021/01/27	47	39.07	11	39.09	39.10	36	22,665	0.16%
2021/01/26	66	40.13	62	39.90	39.15	4	22,378	0.02%
2021/01/25	58	40.65	118	41.13	40.75	-60	21,777	-0.28%	大賣/
2021/01/22	139	40.77	96	40.42	41.20	43	20,793	0.21%	大買/
2021/01/21	138	40.23	132.2	39.75	39.00	5.8	19,476	0.03%	大買/大賣/
2021/01/20	91	38.65	422	39.01	39.00	-331	17,878	-1.85%	大賣/鉅額交易
2021/01/19	193.3	38.56	311	38.73	38.30	-117.8	16,726	-0.70%	大買/大賣/鉅額交易
2021/01/18	108	36.88	54	36.60	37.00	54	15,165	0.36%	大買/
2021/01/15	227	36.25	157	36.12	36.20	70	14,684	0.48%	大買/大賣/
2021/01/14	22.1	36.41	10	36.54	36.40	12.1	14,456	0.08%
2021/01/13	151.1	36.12	88	36.35	36.40	63.1	14,276	0.44%	大買/
2021/01/12	40	36.20	24.5	36.24	35.75	15.5	14,089	0.11%
2021/01/11	12	35.74	19	35.78	35.95	-7	13,640	-0.05%
2021/01/08	7	35.46	22	35.43	35.50	-15	13,447	-0.11%
2021/01/07	36	35.28	27	35.38	35.15	9	13,289	0.07%
2021/01/06	20	34.89	26	35.02	34.70	-6	13,069	-0.05%
2021/01/05	25	34.84	5	34.95	35.10	20	12,805	0.16%
2021/01/04	12	34.94	2	34.95	34.95	10	12,759	0.08%
2020/12/31	7	34.68	23	34.74	34.75	-16	12,874	-0.12%
2020/12/30	9	34.58	1	34.75	34.60	8	12,910	0.06%
2020/12/29	29	34.64	6	34.57	34.45	23	12,952	0.18%
2020/12/28	50	35.01	13	35.03	35.00	37	12,848	0.29%
2020/12/25	7	34.41	35	34.29	34.60	-28	12,663	-0.22%
2020/12/24	10	33.86	23	33.86	33.70	-13	12,555	-0.10%
2020/12/23	17	33.61	10	33.76	33.55	7	12,588	0.06%
2020/12/22	17	34.03	21	34.23	33.65	-4	12,649	-0.03%
2020/12/21	3	33.93	5	34.05	34.20	-2	12,726	-0.02%
2020/12/18	82	34.18	29.2	34.26	34.00	52.8	12,805	0.41%
2020/12/17	5	34.85	1	34.65	34.75	4	12,668	0.03%
2020/12/16	1.1	35.14	15	35.08	35.05	-13.9	12,833	-0.11%
2020/12/15	14	34.82	3	34.90	34.70	11	12,832	0.09%
2020/12/14	0	0.00	9	35.34	35.45	-9	12,820	-0.07%
2020/12/11	27	35.24	30.3	35.20	35.35	-3.3	12,896	-0.03%
2020/12/10	33.5	35.89	15	36.03	35.80	18.5	12,876	0.14%
2020/12/09	22	36.14	24	36.23	36.15	-2	12,761	-0.02%
2020/12/08	6	35.93	9	35.90	35.95	-3	12,630	-0.02%
2020/12/07	38	35.80	36	35.88	35.95	2	12,526	0.02%
2020/12/04	7	35.31	46.3	35.35	35.60	-39.3	12,223	-0.32%
2020/12/03	10	34.96	2	35.10	34.90	8	12,006	0.07%
2020/12/02	5	35.38	47.4	35.51	35.45	-42.4	11,920	-0.36%
2020/12/01	39	35.45	9	35.58	35.55	30	11,908	0.25%
2020/11/30	46	35.72	121	35.54	35.40	-75	11,948	-0.63%	大賣/
2020/11/27	16	34.79	44.4	34.78	34.90	-28.4	11,625	-0.24%
2020/11/26	18	34.19	16	34.20	34.20	2	11,479	0.02%
2020/11/25	21	33.88	22	33.73	33.70	-1	11,463	-0.01%
2020/11/24	11	34.10	21.4	33.97	33.90	-10.4	11,362	-0.09%
2020/11/23	16.5	33.62	73	33.52	33.90	-56.5	11,211	-0.50%
2020/11/20	5	32.38	7	32.32	32.50	-2	10,919	-0.02%
2020/11/19	1	32.40	3	32.47	32.35	-2	11,033	-0.02%
2020/11/18	11	32.46	17	32.36	32.50	-6	11,313	-0.05%
2020/11/17	6	32.65	57.5	32.65	32.55	-51.5	11,495	-0.45%
2020/11/16	3	32.52	35	32.48	32.50	-32	11,895	-0.27%
2020/11/13	5	32.10	18	32.11	32.15	-13	12,379	-0.11%
2020/11/12	5	32.42	10.2	32.40	32.15	-5.2	12,988	-0.04%
2020/11/11	1.5	32.27	28	32.38	32.35	-26.5	13,149	-0.20%
2020/11/10	17	31.99	52	32.07	32.15	-35	13,325	-0.26%
2020/11/09	21.5	31.93	19	31.95	31.95	2.5	13,382	0.02%
2020/11/06	62.2	31.82	13	32.23	31.85	49.2	13,464	0.37%
2020/11/05	80	31.79	128	31.69	31.90	-48	13,345	-0.36%	大賣/
2020/11/04	3	31.05	56	30.95	31.05	-53	13,603	-0.39%
2020/11/03	2	30.25	8	30.32	30.25	-6	13,668	-0.04%
2020/11/02	7	30.04	1	30.00	30.05	6	13,987	0.04%
2020/10/30	52	30.12	10	30.00	29.95	42	14,481	0.29%
2020/10/29	14	30.05	12	30.22	30.25	2	14,728	0.01%
2020/10/28	15	30.45	20	30.42	30.40	-5	14,909	-0.03%
2020/10/27	16.2	30.31	21.4	30.35	30.35	-5.2	14,987	-0.03%
2020/10/26	23	30.81	1	30.75	30.70	22	15,067	0.15%
2020/10/23	14.7	31.07	8	31.10	31.10	6.7	15,148	0.04%
2020/10/22	0	0.00	4	30.96	31.15	-4	15,527	-0.03%
2020/10/21	5	31.05	0	0.00	30.90	5	15,985	0.03%
2020/10/20	25.2	31.14	18	31.05	30.95	7.2	17,034	0.04%
2020/10/19	1	30.50	6	30.54	30.50	-5	17,355	-0.03%
2020/10/16	5.2	30.36	8	30.67	30.30	-2.8	17,469	-0.02%
2020/10/15	4	30.30	10	30.55	30.55	-6	17,755	-0.03%
2020/10/14	4	30.40	18	30.47	30.45	-14	18,082	-0.08%
2020/10/13	25	30.22	3	30.23	30.25	22	18,542	0.12%
2020/10/12	8	30.58	12	30.71	30.75	-4	18,762	-0.02%
2020/10/08	3	30.58	36	30.54	30.75	-33	19,022	-0.17%
2020/10/07	26	30.20	0	0.00	30.10	26	19,347	0.13%
2020/10/06	40	30.53	4	30.45	30.45	36	19,785	0.18%
2020/10/05	14	30.52	0	0.00	30.60	14	20,402	0.07%
2020/09/30	0	0.00	4	30.54	30.50	-4	21,056	-0.02%
2020/09/29	4	30.45	6	30.57	30.40	-2	21,714	-0.01%
2020/09/28	5	30.69	36	30.72	30.65	-31	22,459	-0.14%
2020/09/25	19	30.05	37	30.15	30.50	-18	22,848	-0.08%
2020/09/24	14	30.05	57	30.00	29.90	-43	23,350	-0.18%
2020/09/23	38	29.88	26	29.84	29.75	12	23,442	0.05%
2020/09/22	34.2	30.13	7	30.25	30.15	27.2	23,641	0.12%
2020/09/21	61	30.69	4	31.18	30.50	57	23,774	0.24%
2020/09/18	58	30.93	49	31.03	31.30	9	23,915	0.04%
2020/09/17	44	31.07	4	31.14	30.95	40	24,212	0.17%
2020/09/16	23	31.46	10	31.58	31.35	13	24,334	0.05%
2020/09/15	28	31.50	30	31.44	31.55	-2	24,501	-0.01%
2020/09/14	6	30.82	24	30.86	31.00	-18	24,573	-0.07%
2020/09/11	65	30.55	7	30.55	30.55	58	24,651	0.24%
2020/09/10	39	30.90	0	0.00	30.80	39	24,819	0.16%
2020/09/09	66	30.97	12	31.13	31.20	54	24,847	0.22%
2020/09/08	20	31.33	18	31.58	31.25	2	24,910	0.01%
2020/09/07	12	31.17	37	31.29	31.40	-25	25,052	-0.10%
2020/09/04	15	30.55	55	30.60	31.15	-40	25,386	-0.16%
2020/09/03	74	31.24	29	31.33	30.95	45	25,410	0.18%
2020/09/02	81	31.09	28	31.43	31.00	53	25,443	0.21%
2020/09/01	11	31.13	0	0.00	31.05	11	25,904	0.04%
2020/08/31	72	31.38	29	31.72	31.20	43	26,062	0.16%
2020/08/28	30	31.23	14	31.43	31.50	16	26,190	0.06%
2020/08/27	110	31.53	48	31.64	31.45	62	26,469	0.23%	大買/
2020/08/26	27	31.17	7	31.11	31.20	20	26,542	0.08%
2020/08/25	13	31.41	16	31.53	31.40	-3	26,703	-0.01%
2020/08/24	74	31.00	6	31.12	31.20	68	26,925	0.25%
2020/08/21	40	31.85	28	32.09	31.75	12	26,990	0.04%
2020/08/20	86	31.76	90	31.57	31.45	-4	27,007	-0.01%
2020/08/19	97	33.56	9	33.59	32.95	88	26,698	0.33%
2020/08/18	64	34.53	37	34.53	34.45	27	26,324	0.10%
2020/08/17	9	36.07	66	36.06	36.10	-57	25,978	-0.22%
2020/08/14	10	35.79	28	35.81	35.80	-18	26,415	-0.07%
2020/08/13	69	35.50	33	35.49	35.50	36	26,689	0.13%
2020/08/12	33	35.75	18	35.80	35.80	15	27,090	0.06%
2020/08/11	44	35.62	14	35.69	35.65	30	27,517	0.11%
2020/08/10	28	35.87	62	35.79	35.60	-34	27,336	-0.12%
2020/08/07	24	34.44	11	34.60	34.45	13	26,705	0.05%
2020/08/06	13	35.23	4	35.50	35.05	9	26,470	0.03%
2020/08/05	41	35.79	77	35.74	35.70	-36	26,228	-0.14%
2020/08/04	26	35.42	9	35.46	35.30	17	25,837	0.07%
2020/08/03	25	35.46	13	35.51	35.45	12	25,591	0.05%
2020/07/31	11	35.30	10	35.47	35.50	1	25,546	0.00%
2020/07/30	8	35.15	16	35.22	35.40	-8	25,524	-0.03%
2020/07/29	15	34.91	5	35.00	34.85	10	25,463	0.04%
2020/07/28	17	35.52	47.1	35.65	34.80	-30.1	25,424	-0.12%
2020/07/27	36	35.94	23.2	36.36	35.50	12.8	25,129	0.05%
2020/07/24	125	37.05	65	37.02	36.75	60	24,616	0.24%	大買/
2020/07/23	41.2	36.19	55	36.03	36.45	-13.8	23,603	-0.06%
2020/07/22	21	35.43	13	35.49	35.40	8	23,364	0.03%
2020/07/21	14	35.29	21	35.39	35.45	-7	23,312	-0.03%
2020/07/20	31	35.29	24	35.35	35.20	7	23,054	0.03%
2020/07/17	29	34.82	133	35.02	34.85	-104	22,764	-0.46%	大賣/鉅額交易
2020/07/16	138	34.44	71	34.70	34.35	67	22,537	0.30%	大買/
2020/07/15	23	34.49	21	34.72	34.10	2	22,390	0.01%
2020/07/14	106	35.06	61	35.26	34.75	45	22,462	0.20%	大買/
2020/07/13	32	36.16	17	36.29	36.20	15	22,342	0.07%
2020/07/10	51	38.82	52.1	38.99	38.55	-1.1	21,933	0.00%
2020/07/09	31.1	39.51	78.1	39.45	39.55	-47	21,360	-0.22%
2020/07/08	54	38.81	36	38.58	38.95	18	20,751	0.09%
2020/07/07	45	37.69	55.7	37.51	37.80	-10.7	20,191	-0.05%
2020/07/06	46	36.60	63	36.75	37.10	-17	19,615	-0.09%
2020/07/03	81.2	36.04	209.2	36.06	36.20	-128	19,391	-0.66%	大賣/鉅額交易
2020/07/02	18	35.02	43	34.89	35.40	-25	18,865	-0.13%
2020/07/01	73	34.98	58	34.78	34.95	15	18,685	0.08%
2020/06/30	24.3	34.22	32	34.28	34.35	-7.7	18,284	-0.04%
2020/06/29	64	33.56	118	33.82	33.40	-54	18,042	-0.30%	大賣/
2020/06/24	16	33.75	27	33.62	33.60	-11	17,739	-0.06%
2020/06/23	4	33.18	5	33.14	33.05	-1	17,578	-0.01%
2020/06/22	16	33.30	42	33.33	33.00	-26	17,549	-0.15%
2020/06/19	115	32.96	14.2	32.95	33.20	100.8	17,450	0.58%	大買/
2020/06/18	42	32.78	22	32.82	32.75	20	17,281	0.12%
2020/06/17	24	32.76	56	32.78	32.75	-32	17,190	-0.19%
2020/06/16	16	32.39	16	32.20	32.45	0	17,090	0.00%
2020/06/15	20	31.83	13	32.07	31.70	7	17,141	0.04%
2020/06/12	15	31.11	25	31.37	32.00	-10	17,190	-0.06%
2020/06/11	33.4	32.43	68	32.17	31.80	-34.6	17,165	-0.20%
2020/06/10	3	32.67	5	32.64	32.90	-2	16,898	-0.01%
2020/06/09	23	32.74	9	32.66	32.75	14	16,955	0.08%
2020/06/08	102	32.94	209.3	32.82	33.00	-107.3	16,831	-0.64%	大買/大賣/鉅額交易
2020/06/05	11.3	31.96	93	31.88	31.95	-81.7	16,275	-0.50%
2020/06/04	92	31.37	123	31.51	31.40	-31	16,016	-0.19%	大賣/
2020/06/03	35.1	31.35	73	31.47	31.60	-37.9	15,811	-0.24%
2020/06/02	154	30.97	13	31.00	31.10	141	15,566	0.91%	大買/鉅額交易
2020/06/01	18	30.49	47	30.63	30.95	-29	15,282	-0.19%
2020/05/29	66	30.18	25	30.14	30.10	41	14,964	0.27%
2020/05/28	31.2	30.73	6	30.91	30.50	25.2	14,601	0.17%
2020/05/27	179	31.07	13	30.98	30.80	166	14,289	1.16%	大買/鉅額交易
2020/05/26	30	31.25	12	31.29	31.10	18	14,077	0.13%
2020/05/25	130	30.84	101	31.01	31.10	29	13,902	0.21%	大買/大賣/
2020/05/22	140	31.77	77.2	31.84	31.60	62.8	13,677	0.46%	大買/
2020/05/21	172.2	31.57	262	31.54	32.30	-89.8	13,382	-0.67%	大買/大賣/
2020/05/20	175	30.46	2	30.65	30.30	173	12,664	1.37%	大買/鉅額交易
2020/05/19	162	31.02	9.2	31.51	31.05	152.8	12,050	1.27%	大買/鉅額交易
2020/05/18	78	32.43	11	32.50	32.00	67	11,427	0.59%
2020/05/15	15	35.55	7	36.44	35.55	8	10,824	0.07%
2020/05/14	34	36.02	0	0.00	36.10	34	10,801	0.31%
2020/05/13	4	36.48	12	36.59	36.60	-8	10,756	-0.07%
2020/05/12	2	36.53	8	36.30	36.20	-6	10,793	-0.06%
2020/05/11	33	36.53	8	36.99	36.45	25	10,845	0.23%
2020/05/08	11.5	36.21	8	36.28	36.35	3.5	10,877	0.03%
2020/05/07	22	36.40	17	36.47	36.35	5	10,842	0.05%
2020/05/06	18	35.92	10	36.01	35.95	8	10,798	0.07%
2020/05/05	6	35.56	11	35.65	35.95	-5	10,911	-0.05%
2020/05/04	7	35.03	28	35.25	35.20	-21	10,893	-0.19%
2020/04/30	31	36.05	19	36.03	36.00	12	10,868	0.11%
2020/04/29	6	35.81	4	35.80	35.75	2	10,992	0.02%
2020/04/28	14	36.08	9	35.80	35.80	5	11,119	0.04%
2020/04/27	6	35.80	16	35.92	36.10	-10	11,323	-0.09%
2020/04/24	3	34.42	9	34.88	35.20	-6	11,175	-0.05%
2020/04/23	6	34.28	19	34.45	34.30	-13	11,166	-0.12%
2020/04/22	23	34.04	15	33.92	34.35	8	11,144	0.07%
2020/04/21	17	34.15	0	0.00	34.00	17	11,148	0.15%
2020/04/20	15	35.32	3.2	35.64	35.35	11.9	10,982	0.11%
2020/04/17	14	36.24	75	36.24	35.60	-61	10,875	-0.56%
2020/04/16	29	35.83	37	36.21	36.35	-8	10,509	-0.08%
2020/04/15	65.2	34.85	1	34.60	34.85	64.2	10,192	0.63%
2020/04/14	11	34.17	6	34.08	34.15	5	10,156	0.05%
2020/04/13	5	33.21	0	0.00	33.50	5	10,200	0.05%
2020/04/10	5	33.63	8	33.61	33.50	-3	10,410	-0.03%
2020/04/09	6	33.54	17	33.94	33.50	-11	10,635	-0.10%
2020/04/08	15	32.93	14	32.81	33.05	1	10,533	0.01%
2020/04/07	1	31.30	98	30.79	31.65	-97	10,277	-0.94%
2020/04/06	50	30.00	4	30.24	30.15	46	10,176	0.45%
2020/04/01	5	30.03	0	0.00	30.15	5	10,073	0.05%
2020/03/31	25	30.23	1	30.80	30.25	24	10,087	0.24%
2020/03/30	24	30.34	13	30.02	30.40	11	9,989	0.11%
2020/03/27	31	31.86	6	31.79	31.00	25	10,056	0.25%
2020/03/26	3	31.92	60	31.62	32.10	-57	9,983	-0.57%
2020/03/25	87	31.44	33	31.30	30.90	54	9,907	0.55%
2020/03/24	26	30.91	41	30.94	30.85	-15	9,732	-0.15%
2020/03/23	43	29.68	48	30.54	29.60	-5	9,692	-0.05%
2020/03/20	32	31.10	4	31.44	30.70	28	9,722	0.29%
2020/03/19	4	29.70	11	30.45	29.60	-7	9,644	-0.07%
2020/03/18	2	31.28	19	31.08	30.90	-17	9,705	-0.18%
2020/03/17	10	30.48	20	30.33	30.00	-10	9,597	-0.10%
2020/03/16	8	31.08	13	32.03	30.50	-5	9,450	-0.05%
2020/03/13	3	29.53	11	29.76	30.40	-8	9,297	-0.09%
2020/03/12	10	31.25	3	32.23	31.10	7	9,202	0.08%
2020/03/11	0	0.00	4	33.80	33.50	-4	9,137	-0.04%
2020/03/10	2	33.50	2	33.25	33.30	0	9,178	0.00%
2020/03/09	10	33.40	1	33.15	32.80	9	9,168	0.10%
2020/03/06	5	34.27	5	34.64	34.00	0	9,134	0.00%
2020/03/05	1	34.75	19	34.35	34.25	-18	9,111	-0.20%
2020/03/04	4	34.19	4	34.20	34.05	0	9,176	0.00%
2020/03/03	17	33.83	4	33.80	33.50	13	9,178	0.14%
2020/03/02	0	0.00	2	32.30	32.30	-2	9,200	-0.02%
2020/02/27	5	33.13	2	32.75	32.75	3	9,201	0.03%
2020/02/26	5	33.92	5	33.85	33.80	0	9,170	0.00%
2020/02/25	8	34.73	4	34.65	34.35	4	9,142	0.04%
2020/02/24	1	34.00	1	34.10	35.10	0	9,156	0.00%
2020/02/21	0	0.00	42	34.61	34.40	-42	9,200	-0.46%
2020/02/20	15	34.85	0	0.00	34.85	15	9,557	0.16%
2020/02/19	1	34.70	9	34.64	34.70	-8	9,645	-0.08%
2020/02/18	7	34.95	0	0.00	34.70	7	9,675	0.07%
2020/02/17	3	35.17	3	35.68	35.40	0	9,815	0.00%
2020/02/14	2	36.00	1	36.10	35.95	1	9,969	0.01%
2020/02/13	5	35.92	6	36.20	36.00	-1	10,549	-0.01%
2020/02/12	5	35.85	2	35.90	36.00	3	10,731	0.03%
2020/02/11	4	35.20	16	35.17	35.60	-12	10,648	-0.11%
2020/02/10	6	33.48	5	33.94	33.95	1	10,529	0.01%
2020/02/07	7	33.86	18	33.93	33.80	-11	10,608	-0.10%
2020/02/06	16	34.39	26	34.28	35.10	-10	10,492	-0.10%
2020/02/05	1	33.30	7	33.15	32.75	-6	10,355	-0.06%
2020/02/04	12	32.31	10	32.85	32.90	2	10,338	0.02%
2020/02/03	4	31.50	7	31.59	32.30	-3	10,360	-0.03%
2020/01/31	2	33.15	3	32.85	32.65	-1	10,200	-0.01%
2020/01/30	16	33.75	15	33.22	32.85	1	10,424	0.01%
2020/01/20	10	36.31	1	36.35	36.30	9	10,590	0.08%
2020/01/17	18	36.67	4	36.73	36.65	14	10,547	0.13%
2020/01/16	4	37.00	1	37.40	37.10	3	10,590	0.03%
2020/01/15	2	36.95	0	0.00	36.90	2	10,752	0.02%
2020/01/14	1	37.40	5	37.55	37.50	-4	10,769	-0.04%
2020/01/13	1	37.30	7	37.20	37.40	-6	10,786	-0.06%
2020/01/10	3	37.00	7	37.13	36.80	-4	10,976	-0.04%
2020/01/09	0	0.00	4	36.96	37.00	-4	11,227	-0.04%
2020/01/08	2	35.95	3	35.70	36.30	-1	11,400	-0.01%
2020/01/07	9	36.41	2	36.60	36.25	7	11,400	0.06%
2020/01/06	25	36.39	29	36.14	36.05	-4	11,460	-0.03%
2020/01/03	28	37.57	9	38.19	37.30	19	11,280	0.17%
2020/01/02	7	37.70	4	38.05	38.20	3	11,030	0.03%
2019/12/31	5	37.50	3	37.53	37.55	2	11,150	0.02%
2019/12/30	13	37.96	5	37.95	37.95	8	11,234	0.07%
2019/12/26	17	37.49	7	37.59	37.45	10	11,462	0.09%
2019/12/25	7	37.83	5	37.85	38.00	2	11,570	0.02%
2019/12/24	19	37.51	3	37.60	37.75	16	11,861	0.14%
2019/12/23	13	37.81	2	38.15	37.60	11	12,333	0.09%
2019/12/20	2	38.65	6	38.78	38.45	-4	12,502	-0.03%
2019/12/19	1	39.10	9	39.02	38.95	-8	12,974	-0.06%
2019/12/18	11	38.68	7	38.79	38.85	4	13,586	0.03%
2019/12/17	5	39.22	4	39.16	39.00	1	13,771	0.01%
2019/12/16	6	38.50	12.1	38.77	38.70	-6.1	13,771	-0.04%
2019/12/13	6	38.70	52	38.71	38.60	-46	13,836	-0.33%
2019/12/12	4	38.05	13	38.22	38.05	-9	13,664	-0.07%
2019/12/11	11	38.14	3.1	38.48	38.05	7.9	13,630	0.06%
2019/12/10	48.1	38.36	8	38.34	38.40	40.1	13,640	0.29%
2019/12/09	0	0.00	7	37.85	37.80	-7	13,619	-0.05%
2019/12/06	5.1	37.47	4	37.54	37.20	1.1	13,560	0.01%
2019/12/05	2	36.80	34	36.88	37.15	-32	13,575	-0.24%
2019/12/04	8	35.93	13	36.05	36.20	-5	13,806	-0.04%
2019/12/03	13	36.08	1	36.00	36.05	12	14,222	0.08%
2019/12/02	23	36.32	1	36.50	36.25	22	14,240	0.15%
2019/11/29	11	36.87	5	36.96	36.90	6	14,210	0.04%
2019/11/28	1	37.35	9	37.41	37.50	-8	14,317	-0.06%
2019/11/27	9	37.23	1	37.05	37.00	8	14,441	0.06%
2019/11/26	24	37.51	19	37.72	37.20	5	14,661	0.03%
2019/11/25	0	0.00	4	37.75	37.70	-4	14,768	-0.03%
2019/11/22	6	38.07	9	38.26	37.95	-3	14,818	-0.02%
2019/11/21	32	38.08	9.5	38.19	38.25	22.5	14,922	0.15%
2019/11/20	12.5	37.85	15	37.78	38.00	-2.5	15,207	-0.02%
2019/11/19	23	38.02	35	38.75	37.65	-12	15,557	-0.08%
2019/11/18	25	38.13	12	38.06	38.20	13	15,936	0.08%
2019/11/15	2	37.38	6	37.88	37.35	-4	16,062	-0.02%
2019/11/14	18	37.65	1.1	37.87	37.50	16.9	16,318	0.10%
2019/11/13	10	38.63	11	38.88	38.80	-1	16,865	-0.01%
2019/11/12	29.1	38.91	257	38.58	39.50	-227.9	17,485	-1.30%	大賣/鉅額交易
2019/11/11	41	37.76	54	38.51	36.85	-13	16,978	-0.08%
2019/11/08	2.5	37.28	10	37.43	37.45	-7.5	16,791	-0.04%
2019/11/07	7.5	36.88	2	37.50	36.75	5.5	16,789	0.03%
2019/11/06	24	37.19	6.1	37.37	37.30	18	16,837	0.11%
2019/11/05	3	37.75	5	37.84	37.85	-2	16,930	-0.01%
2019/11/04	19	37.80	0	0.00	37.90	19	17,168	0.11%
2019/11/01	8	37.81	2	37.75	37.80	6	17,280	0.03%
2019/10/31	11	37.75	10	37.90	38.25	1	17,397	0.01%
2019/10/30	17	37.79	0	0.00	38.00	17	17,576	0.10%
2019/10/29	218	38.50	27	38.77	37.90	191	17,646	1.08%	大買/鉅額交易
2019/10/28	22.1	37.95	87	37.47	38.10	-65	17,391	-0.37%
2019/10/25	27	36.28	8	36.60	36.20	19	17,001	0.11%
2019/10/24	15	36.61	8	36.66	36.75	7	16,973	0.04%
2019/10/23	9	36.47	35	36.43	36.30	-26	17,048	-0.15%
2019/10/22	8	35.70	13	35.95	35.70	-5	16,958	-0.03%
2019/10/21	11	35.61	5	35.55	35.70	6	17,171	0.03%
2019/10/18	33	35.75	14	36.20	35.80	19	17,487	0.11%
2019/10/17	27	36.21	15	36.75	35.70	12	17,711	0.07%
2019/10/16	7	36.39	25	36.45	36.45	-18	17,690	-0.10%
2019/10/15	17	36.21	120	36.34	36.05	-103	17,822	-0.58%	大賣/鉅額交易
2019/10/14	10	35.69	17	36.09	36.00	-7	17,904	-0.04%
2019/10/09	8	34.96	2	35.15	35.00	6	17,923	0.03%
2019/10/08	6	35.86	8	35.79	35.60	-2	18,266	-0.01%
2019/10/07	130	35.64	32	35.93	35.65	98	18,426	0.53%	大買/
2019/10/04	11	34.68	11	34.97	34.95	0	18,279	0.00%
2019/10/03	11	34.48	1	34.65	34.55	10	18,240	0.05%
2019/10/02	2	34.90	31	34.88	35.20	-29	18,176	-0.16%
2019/10/01	18	34.76	3.1	35.01	34.85	14.9	18,323	0.08%
2019/09/27	14.1	34.89	39	35.51	34.85	-24.9	18,449	-0.13%
2019/09/26	114	35.99	24	36.11	35.00	90	18,336	0.49%	大買/
2019/09/25	22	37.25	31	37.45	37.70	-9	17,903	-0.05%
2019/09/24	69	37.63	57.2	37.72	37.45	11.9	18,028	0.07%
2019/09/23	34.2	35.93	175	36.63	36.60	-140.8	17,593	-0.80%	大賣/鉅額交易
2019/09/20	5	34.66	37	34.75	35.00	-32	17,135	-0.19%
2019/09/19	17	34.15	5	33.95	34.25	12	17,025	0.07%
2019/09/18	5.5	33.90	9	33.87	34.05	-3.5	17,030	-0.02%
2019/09/17	16	33.67	6	33.67	33.65	10	16,922	0.06%
2019/09/16	20.5	34.60	5	34.83	34.40	15.5	16,873	0.09%
2019/09/12	8	34.79	22.1	34.73	34.85	-14.1	16,840	-0.08%
2019/09/11	13.6	34.13	1	33.90	34.10	12.6	16,860	0.07%
2019/09/10	14.1	34.11	0	0.00	34.00	14.1	16,857	0.08%
2019/09/09	9.1	34.90	0	0.00	34.70	9.1	16,808	0.05%
2019/09/06	15	34.64	14	35.07	34.95	1	16,752	0.01%
2019/09/05	127	34.92	38	35.56	34.60	89	16,516	0.54%	大買/
2019/09/04	7.3	34.38	1	34.25	34.35	6.3	16,059	0.04%
2019/09/03	4.1	34.45	22	34.63	34.40	-17.9	15,964	-0.11%
2019/09/02	15.4	34.65	31	34.82	34.80	-15.6	15,938	-0.10%
2019/08/30	5.5	34.46	5	34.56	34.15	0.5	15,777	0.00%
2019/08/29	12	34.62	18	34.71	34.50	-6	15,681	-0.04%
2019/08/28	49	34.11	4	34.33	34.20	45	15,524	0.29%
2019/08/27	3	33.85	6	34.06	33.40	-3	15,357	-0.02%
2019/08/26	9	33.16	4	33.56	33.40	5	15,292	0.03%
2019/08/23	51	34.41	13	34.73	34.05	38	15,210	0.25%
2019/08/22	15	34.30	46	34.66	34.70	-31	14,918	-0.21%
2019/08/21	27	34.05	23	34.25	33.95	4	14,579	0.03%
2019/08/20	28	33.75	14	34.13	33.45	14	13,834	0.10%
2019/08/19	49	34.06	2	34.13	33.80	47	13,679	0.34%
2019/08/16	26	34.49	18	34.68	34.25	8	13,490	0.06%
2019/08/15	13	32.83	555	33.01	33.25	-542	12,755	-4.25%	大賣/鉅額交易
2019/08/14	13	31.73	6	31.93	31.10	7	12,074	0.06%
2019/08/13	10	31.89	3	31.73	31.55	7	12,232	0.06%
2019/08/12	11	32.11	6	32.10	32.15	5	12,508	0.04%
2019/08/08	13	31.90	0	0.00	31.70	13	12,573	0.10%
2019/08/07	15	32.21	4.3	32.45	31.75	10.7	12,670	0.08%
2019/08/06	1.3	32.03	20	31.87	32.10	-18.7	12,606	-0.15%
2019/08/05	12	31.06	1	31.15	30.90	11	12,379	0.09%
2019/08/02	13	31.63	13	31.63	31.25	0	12,374	0.00%
2019/08/01	3	33.12	25	33.07	32.90	-22	12,266	-0.18%
2019/07/31	5	31.91	3	32.37	32.55	2	12,048	0.02%
2019/07/30	5	32.26	12	32.24	32.45	-7	12,063	-0.06%
2019/07/29	16	32.10	7.4	32.66	32.00	8.6	12,036	0.07%
2019/07/26	13	32.50	1.3	32.47	32.50	11.7	11,949	0.10%
2019/07/25	23	32.61	35	32.49	32.45	-12	11,915	-0.10%
2019/07/24	5	32.28	0	0.00	32.05	5	11,787	0.04%
2019/07/23	19.3	32.20	13.2	32.40	32.40	6.1	11,819	0.05%
2019/07/22	21.4	31.86	42.3	31.99	32.30	-20.9	11,553	-0.18%
2019/07/19	17	31.08	12	31.17	30.45	5	11,202	0.04%
2019/07/18	10	30.73	45	30.92	30.30	-35	10,856	-0.32%
2019/07/17	61.3	32.30	59	31.99	32.55	2.3	10,849	0.02%
2019/07/16	33	31.43	37	31.54	31.40	-4	10,901	-0.04%
2019/07/15	26	31.43	21	31.50	31.50	5	10,763	0.05%
2019/07/12	25	30.88	26	30.99	31.10	-1	10,829	-0.01%
2019/07/11	18	29.92	16	29.89	30.00	2	10,898	0.02%
2019/07/10	5	29.50	1	29.45	29.40	4	11,089	0.04%
2019/07/09	2	29.45	5	29.40	29.20	-3	11,207	-0.03%
2019/07/08	11	29.44	12	29.36	29.25	-1	11,282	-0.01%
2019/07/05	27	29.41	15	29.47	29.30	12	11,329	0.11%
2019/07/04	5	28.48	7	28.89	29.00	-2	11,401	-0.02%
2019/07/03	17	28.19	0	0.00	28.00	17	11,179	0.15%
2019/07/02	7	28.97	18	28.95	28.95	-11	11,186	-0.10%
2019/07/01	11	28.77	32	28.67	29.00	-21	11,252	-0.19%
2019/06/28	4	26.96	7	26.94	26.80	-3	11,069	-0.03%
2019/06/27	6	26.99	8	26.78	26.80	-2	11,068	-0.02%
2019/06/26	4	25.98	4	26.16	26.15	0	11,062	0.00%
2019/06/25	6	26.71	45	27.16	26.30	-39	10,916	-0.36%
2019/06/24	10	26.61	18	26.34	26.60	-8	10,779	-0.07%
2019/06/21	20	25.99	1	26.00	26.00	19	10,780	0.18%
2019/06/20	10	26.31	1	26.40	26.30	9	10,744	0.08%
2019/06/19	21	26.15	24	26.26	26.25	-3	10,880	-0.03%
2019/06/18	4	25.25	5.1	25.43	25.70	-1.1	10,811	-0.01%
2019/06/17	7	25.05	0	0.00	24.95	7	10,866	0.06%
2019/06/14	13	25.40	4	25.80	25.20	9	11,105	0.08%
2019/06/13	13	25.59	11	25.66	25.50	2	11,657	0.02%
2019/06/12	8	26.47	14	26.51	26.30	-6	11,704	-0.05%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	6	26.19	2	26.25	26.15	4	11,865	0.03%
2019/06/06	5	26.00	2	26.28	26.00	3	11,945	0.03%
2019/06/05	23	26.16	9	26.22	25.80	14	11,945	0.12%
2019/06/04	23	26.65	11	26.85	26.00	12	11,902	0.10%
2019/06/03	10	25.95	7	26.54	26.90	3	11,834	0.03%
2019/05/31	1	26.30	6	26.30	26.30	-5	11,861	-0.04%
2019/05/30	5	25.70	4	25.81	25.70	1	11,933	0.01%
2019/05/29	4	25.31	3	25.30	25.60	1	12,024	0.01%
2019/05/28	8	25.39	3	25.82	24.60	5	12,072	0.04%
2019/05/27	0	0.00	1	25.70	25.50	-1	12,110	-0.01%
2019/05/24	4	25.90	6	25.92	25.40	-2	12,430	-0.02%
2019/05/23	10	25.72	2	25.30	25.40	8	12,931	0.06%
2019/05/22	3	26.77	4	26.83	26.55	-1	13,168	-0.01%
2019/05/21	6	25.99	8	25.91	26.40	-2	13,306	-0.02%
2019/05/20	19	26.66	10	26.89	27.00	9	13,144	0.07%
2019/05/17	13	27.91	29	28.14	26.65	-16	12,865	-0.12%
2019/05/16	5	29.74	3	29.70	29.40	2	12,515	0.02%
2019/05/15	15	29.49	31	29.55	29.85	-16	12,375	-0.13%
2019/05/14	9	28.16	28	27.94	28.55	-19	12,167	-0.16%
2019/05/13	5	28.41	42	28.48	28.40	-37	12,080	-0.31%
2019/05/10	53	29.56	45	29.14	28.80	8	12,049	0.07%
2019/05/09	1	29.25	5	28.93	29.00	-4	11,880	-0.03%
2019/05/08	1	29.25	10	29.06	29.45	-9	11,866	-0.08%
2019/05/07	43	29.57	14	29.58	29.25	29	11,874	0.24%
2019/05/06	15	28.69	16.2	28.76	28.95	-1.2	11,868	-0.01%
2019/05/03	6	28.63	20	28.61	28.65	-14	11,814	-0.12%
2019/05/02	8	28.32	5	28.45	28.45	3	12,127	0.02%
2019/04/30	12	28.47	3	28.52	28.60	9	12,469	0.07%
2019/04/29	12	28.44	12	28.66	29.00	0	12,409	0.00%
2019/04/26	8	28.61	39	28.62	28.50	-31	12,299	-0.25%
2019/04/25	15	28.47	3	28.67	28.50	12	12,298	0.10%
2019/04/24	9	28.60	17	28.72	28.70	-8	12,336	-0.06%
2019/04/23	86	28.75	35	28.68	28.55	51	12,265	0.42%
2019/04/22	46.2	29.38	60	29.52	30.10	-13.8	12,018	-0.11%
2019/04/19	6	28.62	3	28.67	28.30	3	11,585	0.03%
2019/04/18	8	28.44	13.5	28.72	28.50	-5.5	11,590	-0.05%
2019/04/17	23	28.49	26	28.75	28.55	-3	11,317	-0.03%
2019/04/16	10	29.16	18	29.34	29.10	-8	10,815	-0.07%
2019/04/15	11	28.35	13	28.60	28.55	-2	10,448	-0.02%
2019/04/12	15	28.23	3	28.35	28.35	12	10,449	0.11%
2019/04/11	10	28.13	3	28.37	28.25	7	10,381	0.07%
2019/04/10	37	28.35	57	28.60	27.95	-20	10,240	-0.20%
2019/04/09	3	27.88	10	27.88	27.75	-7	9,978	-0.07%
2019/04/08	10	27.75	11	27.75	27.75	-1	10,087	-0.01%
2019/04/03	15	27.56	26	27.60	27.50	-11	9,968	-0.11%
2019/04/02	21	27.23	25	27.42	27.05	-4	9,794	-0.04%
2019/04/01	19	26.53	14	26.46	26.70	5	9,599	0.05%
2019/03/29	10	26.03	41	26.21	26.25	-31	9,458	-0.33%
2019/03/28	8	25.54	3	25.62	25.50	5	9,434	0.05%
2019/03/27	6	25.79	14	25.99	25.90	-8	9,622	-0.08%
2019/03/26	7	25.65	33	25.97	25.70	-26	9,791	-0.27%
2019/03/25	16	25.29	14	25.57	25.70	2	9,958	0.02%
2019/03/22	60	25.58	1	25.70	25.35	59	10,090	0.58%
2019/03/21	5	26.06	2	26.28	26.05	3	10,567	0.03%
2019/03/20	15	26.11	14	26.22	26.10	1	11,000	0.01%
2019/03/19	32	26.11	4	26.98	26.00	28	11,331	0.25%
2019/03/18	6	25.96	65	26.26	26.70	-59	11,195	-0.53%
2019/03/15	11	24.40	21	24.62	24.55	-10	10,723	-0.09%
2019/03/14	46	24.61	3	24.82	24.40	43	10,862	0.40%
2019/03/13	7	24.68	4	24.88	24.95	3	10,759	0.03%
2019/03/12	5	24.72	6	25.03	24.65	-1	10,759	-0.01%
2019/03/11	8	24.51	0	0.00	24.50	8	10,705	0.07%
2019/03/08	5	24.60	8	24.61	24.60	-3	10,717	-0.03%
2019/03/07	5	24.83	0	0.00	24.70	5	10,739	0.05%
2019/03/06	4	25.39	1	25.80	25.15	3	10,681	0.03%
2019/03/05	4	25.49	0	0.00	25.40	4	10,608	0.04%
2019/03/04	3	25.18	9	25.46	25.85	-6	10,499	-0.06%
2019/02/27	11	25.35	4	25.25	25.25	7	10,375	0.07%
2019/02/26	7	25.72	7	26.02	26.10	0	10,256	0.00%
2019/02/25	14	25.79	34	25.81	25.60	-20	10,126	-0.20%
2019/02/22	28.5	25.91	40	25.68	25.75	-11.5	9,796	-0.12%
2019/02/21	13	24.43	88	24.58	24.80	-75	9,219	-0.81%
2019/02/20	6	23.73	31	23.76	23.70	-25	8,846	-0.28%
2019/02/19	4	23.06	0	0.00	23.10	4	8,715	0.05%
2019/02/18	1	23.00	1	23.00	22.95	0	8,798	0.00%
2019/02/15	3	22.90	14	23.10	22.90	-11	8,825	-0.12%
2019/02/14	4	23.40	0	0.00	23.35	4	8,823	0.05%
2019/02/13	36	23.26	0	0.00	23.35	36	8,825	0.41%
2019/02/12	0	0.00	14	23.45	23.40	-14	8,848	-0.16%
2019/02/11	21	22.98	1	22.95	22.90	20	8,847	0.23%
2019/01/30	7	23.32	6	23.39	23.30	1	8,924	0.01%
2019/01/29	25	23.19	31	23.35	23.30	-6	8,889	-0.07%
2019/01/28	16	23.57	11	23.50	23.50	5	8,813	0.06%
2019/01/25	13	23.20	8	23.29	23.40	5	8,727	0.06%
2019/01/24	48	23.59	4	23.59	23.55	44	8,546	0.51%
2019/01/23	3	23.87	53	23.53	23.90	-50	8,461	-0.59%
2019/01/22	55	23.13	27	23.10	23.05	28	8,136	0.34%
2019/01/21	19	22.07	1	22.05	22.00	18	7,820	0.23%
2019/01/18	0	0.00	5	22.31	22.10	-5	7,824	-0.06%
2019/01/17	11	22.05	2	22.10	22.05	9	7,823	0.12%
2019/01/16	16	21.82	12	21.93	21.80	4	7,769	0.05%
2019/01/15	17	21.46	0	0.00	21.35	17	7,660	0.22%
2019/01/14	0	21.40	1	21.75	21.40	-1	7,619	-0.01%
2019/01/11	1	21.55	3	21.75	21.55	-2	7,619	-0.03%
2019/01/10	9	21.53	0	0.00	21.55	9	7,594	0.12%
2019/01/09	20	21.95	5	21.94	21.80	15	7,527	0.20%
2019/01/08	4	21.73	14	21.86	21.80	-10	7,481	-0.13%
2019/01/07	5	21.69	42	21.70	21.60	-37	7,469	-0.50%
2019/01/04	55	21.38	2	22.13	21.35	53	7,406	0.72%
2019/01/03	3	22.92	14	22.79	22.40	-11	7,321	-0.15%
2019/01/02	0	23.10	93	22.87	23.05	-93	7,348	-1.27%