京元電子 (2449)-中國信託-永康券商分點個股進出

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
1803人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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	17.2	128.32	22.7	129.54	130.00	-5.5	21,492	-0.03%
2024/11/21	8	126.38	4.5	127.00	126.50	3.5	21,304	0.02%
2024/11/20	15.1	126.73	8	125.63	126.50	7.1	21,329	0.03%
2024/11/19	6.5	126.27	8	125.75	127.00	-1.5	21,301	-0.01%
2024/11/18	6.9	121.59	4	122.13	121.50	2.9	21,316	0.01%
2024/11/15	5.6	124.95	11	124.32	124.00	-5.4	21,285	-0.03%
2024/11/14	15.7	125.71	11	126.00	126.00	4.7	21,602	0.02%
2024/11/13	10.4	129.31	8	128.50	128.50	2.4	21,565	0.01%
2024/11/12	10	131.40	11	131.45	130.00	-1	22,011	0.00%
2024/11/11	100.6	133.17	85	133.89	133.50	15.6	22,037	0.07%
2024/11/08	18.2	139.89	7	140.50	139.50	11.2	22,318	0.05%
2024/11/07	7.2	139.08	14.2	139.99	139.00	-7	22,532	-0.03%
2024/11/06	12	134.83	52	135.61	137.00	-40	22,369	-0.18%
2024/11/05	4	129.00	4	130.50	130.00	0	22,456	0.00%
2024/11/04	9.7	126.24	6	127.00	128.50	3.7	22,804	0.02%
2024/11/01	6.3	125.14	15	125.73	127.50	-8.8	23,150	-0.04%
2024/10/30	10.1	124.00	13	124.65	125.50	-3	23,449	-0.01%
2024/10/29	9.1	125.02	4	126.00	125.50	5.1	23,768	0.02%
2024/10/28	6.3	130.94	7	130.93	128.50	-0.8	23,766	0.00%
2024/10/25	10.2	130.50	9.4	130.83	130.50	0.8	23,849	0.00%
2024/10/24	9	131.50	11.2	131.55	130.00	-2.2	23,944	-0.01%
2024/10/23	15.2	135.56	14.3	136.61	134.50	1	24,098	0.00%
2024/10/22	14.2	134.96	14.6	135.36	136.00	-0.4	24,110	0.00%
2024/10/21	60	131.88	74.1	130.12	131.00	-14.1	24,029	-0.06%
2024/10/18	63.6	130.05	33.1	127.56	127.50	30.5	23,928	0.13%
2024/10/17	36.2	134.34	24.4	134.82	134.50	11.8	23,727	0.05%
2024/10/16	7.1	128.18	38	130.59	133.50	-30.9	23,804	-0.13%
2024/10/15	9.5	128.19	50.3	128.82	128.00	-40.8	23,553	-0.17%
2024/10/14	20.3	125.56	122.1	126.45	128.00	-101.8	23,551	-0.43%	大賣/鉅額交易
2024/10/11	99.9	126.02	33.4	125.43	125.50	66.4	23,615	0.28%
2024/10/09	17	120.21	138.1	122.12	124.50	-121.1	22,948	-0.53%	大賣/鉅額交易
2024/10/08	3.2	111.84	4.5	112.44	113.50	-1.3	22,355	-0.01%
2024/10/07	19.1	112.50	13	112.88	111.50	6.1	23,578	0.03%
2024/10/04	13.9	110.21	2	107.75	108.50	11.9	24,053	0.05%
2024/10/01	10	112.00	6	111.19	112.00	4	24,066	0.02%
2024/09/30	20.3	114.98	14	113.68	112.50	6.3	24,402	0.03%
2024/09/27	30.3	117.46	57.4	118.15	117.50	-27.1	24,771	-0.11%
2024/09/26	10.1	114.65	8	113.75	112.50	2.1	25,175	0.01%
2024/09/25	34	113.15	45	113.37	112.50	-11	25,341	-0.04%
2024/09/24	37	106.78	12	106.71	107.00	25	25,171	0.10%
2024/09/23	30.2	108.29	7.8	108.35	107.00	22.4	25,309	0.09%
2024/09/20	4	111.12	2	111.00	110.00	2	25,970	0.01%
2024/09/19	12.3	110.44	3	110.17	110.50	9.3	26,277	0.04%
2024/09/18	49.2	111.15	4.2	111.07	110.00	45	27,390	0.16%
2024/09/16	2	114.76	2	115.50	114.50	0	27,812	0.00%
2024/09/13	10.2	115.44	3.2	115.38	115.00	7	28,501	0.02%
2024/09/12	7.4	116.39	12.1	117.75	118.00	-4.7	29,275	-0.02%
2024/09/11	1.4	111.96	5	112.40	112.50	-3.6	29,669	-0.01%
2024/09/10	9	110.44	22	110.14	110.50	-13	30,480	-0.04%
2024/09/09	1.2	110.58	4	109.50	113.00	-2.8	30,984	-0.01%
2024/09/06	16	110.38	16	110.81	111.50	0	31,500	0.00%
2024/09/05	24.5	112.48	2	114.00	112.00	22.5	31,529	0.07%
2024/09/04	6.5	111.15	18	114.31	114.50	-11.5	31,704	-0.04%
2024/09/03	38.2	117.65	2	118.00	118.00	36.2	31,520	0.11%
2024/09/02	1.2	121.17	62	120.98	121.00	-60.8	31,502	-0.19%
2024/08/30	24	120.02	3.5	120.71	121.00	20.5	31,653	0.06%
2024/08/29	13	120.15	13	120.88	120.50	0	31,814	0.00%
2024/08/28	20.4	121.70	14	120.93	120.50	6.4	31,998	0.02%
2024/08/27	24.2	118.62	4	119.25	119.50	20.2	32,160	0.06%
2024/08/26	48	122.10	19.1	122.15	121.00	28.9	32,198	0.09%
2024/08/23	16.1	120.73	8.3	119.16	123.00	7.8	32,211	0.02%
2024/08/22	6.2	121.13	0.1	120.00	120.00	6.1	32,191	0.02%
2024/08/21	9.2	119.54	7.1	119.63	120.00	2.1	32,225	0.01%
2024/08/20	15.3	122.59	2	122.50	122.00	13.3	32,103	0.04%
2024/08/19	12.4	122.69	6	121.76	123.50	6.4	32,090	0.02%
2024/08/16	18	123.25	27.2	123.61	122.00	-9.2	32,100	-0.03%
2024/08/15	14.2	120.70	28.1	119.22	119.00	-13.9	31,787	-0.04%
2024/08/14	138.2	122.21	162.3	119.94	119.50	-24.1	31,898	-0.08%	大買/大賣/
2024/08/13	114.6	118.32	72	116.98	117.00	42.6	31,591	0.13%	大買/
2024/08/12	27.3	115.90	55.4	117.96	118.50	-28.1	31,497	-0.09%
2024/08/09	8	109.69	34.4	112.24	113.50	-26.4	30,676	-0.09%
2024/08/08	224	102.02	220	103.49	103.50	4	30,286	0.01%	大買/大賣/
2024/08/07	181.1	104.27	172.6	105.41	102.50	8.5	30,096	0.03%	大買/大賣/
2024/08/06	23.1	93.52	22	97.04	97.40	1.1	29,583	0.00%
2024/08/05	31.4	94.33	43	94.25	93.70	-11.7	29,407	-0.04%
2024/08/02	37.8	105.26	14	104.36	103.50	23.8	29,111	0.08%
2024/08/01	507.1	111.91	521	113.23	113.00	-13.9	29,055	-0.05%	大買/大賣/
2024/07/31	12.4	106.13	8	105.94	105.00	4.4	29,347	0.01%
2024/07/30	1	103.50	12.1	104.98	106.50	-11.1	29,260	-0.04%
2024/07/29	28.3	107.99	20	105.50	105.50	8.3	29,156	0.03%
2024/07/26	23.3	107.16	19	106.61	108.50	4.3	29,181	0.01%
2024/07/23	33.7	112.90	37	112.54	112.50	-3.4	29,559	-0.01%
2024/07/22	32.2	113.82	16	115.34	112.00	16.2	29,391	0.06%
2024/07/19	118.3	121.09	127.2	121.81	119.50	-8.9	29,053	-0.03%	大買/大賣/
2024/07/18	45.4	120.32	18	119.00	119.00	27.4	29,038	0.09%
2024/07/17	31.3	126.08	5	126.90	127.50	26.3	28,590	0.09%
2024/07/16	13.1	128.54	9	129.50	129.00	4.1	28,137	0.01%
2024/07/15	21.7	127.01	22.7	128.33	128.50	-1.1	27,632	0.00%
2024/07/12	37	125.74	31	125.81	127.50	6	27,348	0.02%
2024/07/11	47	133.49	18.5	132.64	131.00	28.5	27,105	0.11%
2024/07/10	13	133.07	11.9	134.62	135.00	1.1	26,856	0.00%
2024/07/09	94.8	134.85	63	133.95	131.50	31.8	26,450	0.12%
2024/07/08	215	127.27	277	128.97	133.00	-62	25,214	-0.25%	大買/大賣/
2024/07/05	3.3	119.58	0	119.50	121.00	3.2	24,682	0.01%
2024/07/04	37.5	119.11	34	119.40	119.50	3.5	24,640	0.01%
2024/07/03	11	116.23	29.1	116.23	117.50	-18.1	24,241	-0.07%
2024/07/02	56.2	111.67	41	110.15	111.50	15.2	23,730	0.06%
2024/07/01	8	116.38	8.1	117.35	116.50	-0.1	22,990	0.00%
2024/06/28	12	119.33	44	119.32	119.00	-32	22,664	-0.14%
2024/06/27	12	118.54	16	118.75	120.00	-4	22,361	-0.02%
2024/06/26	41	119.62	28.1	118.51	118.00	12.9	22,118	0.06%
2024/06/25	23.2	114.24	17.1	114.64	117.50	6.2	21,309	0.03%
2024/06/24	52	117.10	85.1	118.25	115.00	-33.1	20,751	-0.16%
2024/06/21	30.3	110.55	25	110.28	112.00	5.3	19,693	0.03%
2024/06/20	32	111.44	32.1	111.83	112.00	-0.1	19,794	0.00%
2024/06/19	14.1	107.04	37.6	107.34	109.00	-23.5	19,337	-0.12%
2024/06/18	24.5	103.54	50.5	103.42	104.50	-26	18,939	-0.14%
2024/06/17	51	100.35	63.6	101.96	99.50	-12.6	18,580	-0.07%
2024/06/14	89.2	95.12	44	96.20	95.90	45.2	18,328	0.25%
2024/06/13	26.6	93.08	35.3	92.18	94.70	-8.7	17,934	-0.05%
2024/06/12	8	87.60	1	87.70	87.70	7	17,509	0.04%
2024/06/11	4.5	87.16	3	87.27	87.40	1.5	17,698	0.01%
2024/06/07	1	88.80	0.1	89.70	88.90	1	17,572	0.01%
2024/06/06	2.1	88.77	1	89.40	89.40	1.1	17,745	0.01%
2024/06/05	4	89.60	5	89.40	89.20	-1	18,738	-0.01%
2024/06/04	16.1	91.36	10.2	91.89	90.60	5.9	19,415	0.03%
2024/06/03	14	90.60	17.5	91.27	90.70	-3.5	19,755	-0.02%
2024/05/31	13	88.84	4	89.50	88.20	9	19,805	0.05%
2024/05/30	1	91.00	1.1	90.91	90.40	-0.1	19,828	0.00%
2024/05/29	1.4	90.84	4	91.35	90.70	-2.6	19,833	-0.01%
2024/05/28	6	90.30	3	90.27	90.00	3	19,755	0.02%
2024/05/27	16	90.73	9.1	90.70	90.90	6.9	19,798	0.03%
2024/05/24	3.4	88.34	1	88.21	88.40	2.3	20,027	0.01%
2024/05/23	6.4	89.18	10	88.95	88.20	-3.6	20,819	-0.02%
2024/05/22	6.4	90.23	6.2	90.18	90.20	0.2	21,063	0.00%
2024/05/21	4.3	90.14	4	90.23	90.40	0.3	20,931	0.00%
2024/05/20	21.8	90.38	11	90.07	88.90	10.8	20,882	0.05%
2024/05/17	15	88.43	39	89.15	88.80	-24	20,657	-0.12%
2024/05/16	0.2	86.80	13	87.10	86.80	-12.8	20,698	-0.06%
2024/05/15	1.2	85.08	2	85.55	84.50	-0.8	20,824	0.00%
2024/05/14	4	84.98	3	85.27	85.30	1	20,731	0.00%
2024/05/13	22.3	85.67	10	84.60	85.40	12.3	20,670	0.06%
2024/05/10	4.3	86.05	23	85.77	86.00	-18.7	20,553	-0.09%
2024/05/09	13.3	85.95	2	85.00	85.00	11.3	20,393	0.06%
2024/05/08	25.1	86.60	26.5	88.18	87.60	-1.4	20,163	-0.01%
2024/05/07	6	87.50	2	87.00	87.50	4	20,025	0.02%
2024/05/06	38.8	86.34	11.2	86.59	87.00	27.6	19,753	0.14%
2024/05/03	12.1	95.97	0	0.00	93.50	12.1	18,959	0.06%
2024/05/02	1.1	93.95	2	94.10	94.90	-1	18,925	-0.01%
2024/04/30	11.1	97.43	4	96.98	95.80	7.1	18,911	0.04%
2024/04/29	27.4	101.29	17	100.57	98.90	10.4	18,841	0.06%
2024/04/25	3.1	94.54	3	95.30	95.50	0.1	18,334	0.00%
2024/04/24	0.5	95.92	3.1	95.28	96.10	-2.6	18,466	-0.01%
2024/04/23	19.4	92.85	18	91.89	92.30	1.4	18,491	0.01%
2024/04/22	4.1	97.22	3.2	96.88	96.00	1	18,322	0.01%
2024/04/19	13.7	98.91	8.2	99.61	99.00	5.6	18,359	0.03%
2024/04/18	0.5	102.20	6.2	101.66	102.00	-5.7	18,642	-0.03%
2024/04/17	5	102.80	5.3	102.90	102.50	-0.3	19,002	0.00%
2024/04/16	5	100.80	6	100.55	99.70	-1	18,977	-0.01%
2024/04/12	3	107.33	10	107.30	107.00	-7	18,752	-0.04%
2024/04/11	6	105.00	6.1	104.53	106.00	-0.1	18,679	0.00%
2024/04/10	6	107.25	4	108.25	106.00	2	18,704	0.01%
2024/04/09	12.1	105.91	5	107.00	106.50	7.1	18,632	0.04%
2024/04/08	6	106.17	3	106.50	106.50	3	18,549	0.02%
2024/04/03	6.2	106.42	9	106.50	106.50	-2.8	18,464	-0.02%
2024/04/02	11	106.86	9	106.56	107.00	2	18,465	0.01%
2024/04/01	4.3	103.74	6	103.25	103.00	-1.7	18,429	-0.01%
2024/03/29	15	105.30	4	105.38	105.50	11	18,408	0.06%
2024/03/28	9	106.22	7	105.14	106.00	2	18,439	0.01%
2024/03/27	3	106.33	1	106.50	106.00	2	18,424	0.01%
2024/03/26	5.4	106.45	14.1	105.59	105.50	-8.8	18,444	-0.05%
2024/03/25	12	110.13	5.2	109.95	108.50	6.8	18,375	0.04%
2024/03/22	36.2	112.34	28	112.86	109.50	8.2	18,301	0.04%
2024/03/21	12	106.67	12.8	108.11	108.50	-0.8	17,838	0.00%
2024/03/20	24.6	110.48	50.8	112.40	107.50	-26.2	17,869	-0.15%
2024/03/19	21	109.45	31.7	109.96	109.00	-10.7	17,930	-0.06%
2024/03/18	45	110.03	20.1	110.65	111.00	24.9	17,904	0.14%
2024/03/15	4.5	105.72	0	0.00	107.50	4.5	17,491	0.03%
2024/03/14	9.1	105.55	6.2	105.16	104.50	2.9	17,355	0.02%
2024/03/13	5	107.50	19	107.45	108.50	-14	17,333	-0.08%
2024/03/12	14.5	109.38	10	109.45	109.50	4.5	17,126	0.03%
2024/03/11	33.5	108.15	26	107.98	108.00	7.5	17,118	0.04%
2024/03/08	75.9	117.05	49.1	113.83	111.00	26.8	16,932	0.16%
2024/03/07	47	112.62	34.2	112.83	116.50	12.8	15,908	0.08%
2024/03/06	30.1	98.78	42.2	100.54	106.00	-12.1	15,100	-0.08%
2024/03/05	49.1	96.56	42.3	96.06	97.40	6.9	14,648	0.05%
2024/03/04	41.2	94.65	39.5	93.69	96.00	1.7	14,373	0.01%
2024/03/01	17.2	90.72	17	91.21	89.50	0.2	14,081	0.00%
2024/02/29	10.7	88.96	5	89.28	88.80	5.7	13,941	0.04%
2024/02/27	16	89.73	9	89.40	89.50	7	13,798	0.05%
2024/02/26	26.5	90.84	16	90.40	89.50	10.5	13,672	0.08%
2024/02/23	36	97.03	39	96.62	94.80	-3	13,380	-0.02%
2024/02/22	30	90.74	38	90.43	93.50	-8	12,613	-0.06%
2024/02/21	15	87.39	6	87.13	87.50	9	12,220	0.07%
2024/02/20	6	86.57	15.6	87.56	87.50	-9.6	12,236	-0.08%
2024/02/19	5	88.16	12.3	88.51	87.70	-7.3	12,184	-0.06%
2024/02/16	11.4	89.24	32	88.70	90.00	-20.6	12,467	-0.17%
2024/02/15	28	85.31	5	85.50	85.40	23	12,308	0.19%
2024/02/05	1	82.20	2.3	82.32	82.20	-1.3	12,360	-0.01%
2024/02/02	2	82.20	1	82.30	82.20	1	12,331	0.01%
2024/02/01	0	0.00	1	83.50	82.70	-1	12,397	-0.01%
2024/01/31	1	84.10	12	84.26	84.00	-11	12,471	-0.09%
2024/01/30	10	84.00	3	84.07	84.00	7	12,544	0.06%
2024/01/26	20	82.93	37	82.64	82.90	-17	12,935	-0.13%
2024/01/25	14	82.66	10	83.05	82.20	4	12,996	0.03%
2024/01/24	16	82.36	22	82.55	82.10	-6	13,011	-0.05%
2024/01/23	10	83.01	4.8	82.67	82.10	5.2	13,118	0.04%
2024/01/22	2	83.30	3.7	83.59	84.10	-1.7	13,105	-0.01%
2024/01/19	5.2	81.30	6	81.60	81.30	-0.8	13,040	-0.01%
2024/01/18	8	79.84	13	79.91	79.70	-5	13,054	-0.04%
2024/01/17	15	78.71	12.1	78.38	77.20	2.9	12,876	0.02%
2024/01/16	11	78.44	10	77.95	78.60	1	12,943	0.01%
2024/01/15	9	77.26	23	76.65	77.70	-14	13,031	-0.11%
2024/01/12	20	75.93	6.1	75.69	75.60	13.9	13,705	0.10%
2024/01/11	31.3	79.08	21.9	78.52	78.00	9.4	13,452	0.07%
2024/01/10	4	81.21	3	81.43	81.80	1	13,327	0.01%
2024/01/09	6	81.78	8	82.26	82.10	-2	13,594	-0.01%
2024/01/08	15.3	81.90	20	81.74	81.60	-4.7	13,718	-0.03%
2024/01/05	8.2	82.98	10	83.07	82.90	-1.8	13,813	-0.01%
2024/01/04	8	82.14	8	83.28	83.10	0	13,979	0.00%
2024/01/03	3	83.33	0	0.00	83.50	3	14,150	0.02%
2024/01/02	1.3	84.92	0	0.00	84.00	1.3	14,185	0.01%
2023/12/29	14.4	84.81	6	84.88	84.90	8.4	14,190	0.06%
2023/12/28	19	85.66	13	86.55	84.90	6	14,308	0.04%
2023/12/27	3	85.60	0	0.00	85.70	3	14,290	0.02%
2023/12/26	4	83.73	1	84.10	83.60	3	14,317	0.02%
2023/12/25	6	83.10	2	83.50	83.50	4	14,444	0.03%
2023/12/22	14.5	83.50	15	84.09	83.60	-0.6	14,493	0.00%
2023/12/21	3	83.57	1	83.50	83.40	2	14,491	0.01%
2023/12/20	11	85.62	6	85.53	85.40	5	14,549	0.03%
2023/12/19	11.3	84.58	10.1	86.93	84.20	1.2	14,821	0.01%
2023/12/18	4	85.70	1	85.79	85.40	3	15,115	0.02%
2023/12/15	15	92.44	7	91.06	89.00	8	15,566	0.05%
2023/12/14	38.1	93.75	51.3	93.69	93.50	-13.2	15,614	-0.08%
2023/12/13	13	87.73	15.1	88.20	89.50	-2.1	15,275	-0.01%
2023/12/12	2	85.10	15	85.85	85.90	-13	15,422	-0.08%
2023/12/11	0.2	83.26	0	0.00	83.20	0.2	15,458	0.00%
2023/12/08	9.3	83.50	8	83.69	83.30	1.3	15,508	0.01%
2023/12/07	3	84.93	8	85.60	85.50	-5	15,469	-0.03%
2023/12/06	1	85.10	10	85.75	86.50	-9	15,536	-0.06%
2023/12/05	6.5	83.09	3.1	83.58	83.10	3.4	15,445	0.02%
2023/12/04	6	83.82	28	83.47	84.20	-22	15,595	-0.14%
2023/12/01	3.1	82.42	2.3	82.76	82.80	0.8	15,713	0.01%
2023/11/30	17	82.31	12	81.93	82.80	5	15,863	0.03%
2023/11/29	1	83.10	3	81.84	81.40	-2	15,901	-0.01%
2023/11/28	3.1	82.58	12.1	82.45	83.00	-9	15,941	-0.06%
2023/11/27	5	80.90	8.2	81.60	80.80	-3.2	16,119	-0.02%
2023/11/24	18.3	81.53	13.3	81.76	81.50	5	16,501	0.03%
2023/11/23	1	82.40	10	82.09	82.10	-9	16,815	-0.05%
2023/11/22	8	81.85	8	82.04	81.60	0	17,409	0.00%
2023/11/21	11	83.31	6.3	82.86	82.70	4.7	18,374	0.03%
2023/11/20	3.3	83.13	12	83.11	83.10	-8.7	19,793	-0.04%
2023/11/17	5	85.20	5	84.90	85.10	0	21,120	0.00%
2023/11/16	7.2	84.02	2	84.25	84.20	5.2	21,866	0.02%
2023/11/15	48.8	85.25	33.3	84.29	83.80	15.5	21,919	0.07%
2023/11/14	20	88.23	23.3	88.01	88.00	-3.3	21,631	-0.02%
2023/11/13	16	86.18	27	86.27	86.70	-11	21,514	-0.05%
2023/11/10	1.3	81.85	1	82.40	81.90	0.3	21,272	0.00%
2023/11/09	12.2	83.60	13	83.60	83.80	-0.8	21,402	0.00%
2023/11/08	8.1	83.49	7	83.13	83.30	1.1	21,354	0.01%
2023/11/07	9.7	82.90	17	82.55	82.70	-7.3	21,273	-0.03%
2023/11/06	18	82.98	21.5	83.29	83.40	-3.5	21,321	-0.02%
2023/11/03	5	80.92	5	80.52	80.70	0	21,127	0.00%
2023/11/02	6	79.18	26.5	79.05	79.70	-20.5	21,266	-0.10%
2023/11/01	9	76.39	6	76.13	76.40	3	21,543	0.01%
2023/10/31	3.2	78.76	11	76.31	76.30	-7.8	21,610	-0.04%
2023/10/30	10	78.78	9	78.96	79.50	1	21,667	0.00%
2023/10/27	4.3	78.32	11	77.82	77.40	-6.7	21,895	-0.03%
2023/10/26	10.5	80.22	16	79.57	79.60	-5.5	21,955	-0.03%
2023/10/25	15	82.93	46	83.40	82.00	-31	21,828	-0.14%
2023/10/24	15	84.19	22	84.07	83.10	-7	21,873	-0.03%
2023/10/23	34	84.29	17	84.28	82.70	17	21,761	0.08%
2023/10/20	106	86.58	78	85.66	86.30	28	21,715	0.13%	大買/
2023/10/19	26	84.78	39.1	83.89	84.90	-13.1	21,159	-0.06%
2023/10/18	1.1	81.60	5	81.20	81.50	-3.9	21,065	-0.02%
2023/10/17	34.3	83.63	28.4	84.00	82.80	5.9	20,917	0.03%
2023/10/16	10	81.06	25	81.26	81.80	-15	20,873	-0.07%
2023/10/13	21	82.86	6	81.78	83.10	15	21,495	0.07%
2023/10/12	28	80.86	5	80.30	81.00	23	22,051	0.10%
2023/10/11	7	79.51	36.1	79.86	80.20	-29.1	22,115	-0.13%
2023/10/06	23.2	77.79	1	78.80	77.70	22.2	22,640	0.10%
2023/10/05	6	78.42	23	78.30	78.50	-17	23,044	-0.07%
2023/10/04	3	76.00	2	76.60	76.70	1	23,162	0.00%
2023/10/03	6	78.45	1	78.10	78.10	5	23,147	0.02%
2023/10/02	4	77.88	4	77.50	78.80	0	23,387	0.00%
2023/09/28	8.1	76.88	7	76.89	76.00	1.1	23,479	0.00%
2023/09/27	0	0.00	3	76.40	77.60	-3	23,476	-0.01%
2023/09/26	5.5	77.82	7	77.63	77.10	-1.5	23,741	-0.01%
2023/09/25	18	78.10	10	77.88	77.60	8	23,932	0.03%
2023/09/22	14	76.57	12	76.93	77.50	2	23,834	0.01%
2023/09/21	21	74.29	37.1	74.17	74.60	-16.1	23,640	-0.07%
2023/09/20	44.3	79.80	28	79.20	76.80	16.3	23,288	0.07%
2023/09/19	21	81.18	28	81.22	81.00	-7	22,863	-0.03%
2023/09/18	55.5	79.94	11	80.15	79.60	44.5	22,663	0.20%
2023/09/15	13.1	80.46	6	80.90	80.90	7.1	22,578	0.03%
2023/09/14	1	79.00	0	0.00	78.00	1	22,160	0.00%
2023/09/13	0.2	77.20	0	0.00	76.80	0.2	21,988	0.00%
2023/09/12	1.3	77.93	5.1	78.27	78.10	-3.8	22,134	-0.02%
2023/09/11	1	77.05	5	77.02	76.90	-4	22,150	-0.02%
2023/09/08	2.1	79.00	8	79.00	79.00	-5.9	22,392	-0.03%
2023/09/07	15	79.30	13.2	79.68	78.90	1.8	22,961	0.01%
2023/09/06	1.6	78.55	15.1	79.59	79.80	-13.5	22,835	-0.06%
2023/09/05	22.1	77.71	17	78.01	78.20	5.1	22,768	0.02%
2023/09/04	21.3	77.35	20.3	77.13	77.90	1	22,703	0.00%
2023/09/01	6.2	76.74	4	76.70	75.80	2.2	22,643	0.01%
2023/08/31	0.3	76.30	17	76.21	76.80	-16.7	22,620	-0.07%
2023/08/30	44	77.46	27	77.37	77.20	17	22,525	0.08%
2023/08/29	16.1	75.47	14	75.86	75.10	2.1	22,336	0.01%
2023/08/28	49.5	77.57	45.9	76.22	75.40	3.6	22,158	0.02%
2023/08/25	45	79.88	34	79.67	79.50	11	21,702	0.05%
2023/08/24	34.3	79.49	32.6	77.90	78.50	1.7	20,917	0.01%
2023/08/23	117	74.23	126.7	74.14	76.00	-9.7	19,945	-0.05%	大買/大賣/
2023/08/22	35.1	67.68	37	67.60	69.10	-1.9	19,126	-0.01%
2023/08/21	3	64.03	3.3	64.15	64.30	-0.3	18,387	0.00%
2023/08/18	7	62.77	5.6	63.49	62.00	1.4	18,314	0.01%
2023/08/17	3	64.60	6.5	64.72	64.90	-3.5	18,163	-0.02%
2023/08/16	1	64.60	8	64.98	65.00	-7	18,000	-0.04%
2023/08/15	1.5	63.84	8.5	63.99	63.80	-7	17,878	-0.04%
2023/08/14	0	0.00	2	61.60	61.50	-2	17,739	-0.01%
2023/08/11	0.4	62.00	0.7	61.90	62.10	-0.3	17,691	0.00%
2023/08/10	3	62.29	5	62.18	61.10	-2	17,648	-0.01%
2023/08/09	3	64.97	2	64.35	64.50	1	17,482	0.01%
2023/08/08	8	64.51	16	64.85	65.30	-8	17,322	-0.05%
2023/08/07	33	64.17	25	63.96	64.70	8	17,058	0.05%
2023/08/04	2	59.50	18	59.91	60.40	-16	16,655	-0.10%
2023/08/02	3	60.17	1	62.30	60.70	2	16,548	0.01%
2023/08/01	4.1	60.91	7	61.33	61.60	-3	16,412	-0.02%
2023/07/31	15	64.11	6	63.97	63.00	9	16,060	0.06%
2023/07/28	4	63.25	1	63.30	64.00	3	15,798	0.02%
2023/07/27	2	62.85	0	0.00	62.50	2	15,633	0.01%
2023/07/26	3	62.33	4	62.78	62.30	-1	15,534	-0.01%
2023/07/25	10.1	63.76	5	63.56	63.00	5.1	15,476	0.03%
2023/07/24	23.5	65.38	7	64.96	64.80	16.5	15,306	0.11%
2023/07/21	7.3	64.20	3	63.93	64.70	4.3	15,096	0.03%
2023/07/20	1	63.40	8.5	62.98	63.40	-7.5	15,003	-0.05%
2023/07/19	21.2	64.32	26	64.65	63.90	-4.8	14,952	-0.03%
2023/07/18	44.1	65.65	27.1	63.65	63.60	17.1	14,739	0.12%
2023/07/17	23.1	64.23	28	63.43	65.80	-5	13,989	-0.04%
2023/07/14	5.3	59.92	12.7	59.77	60.10	-7.5	13,234	-0.06%
2023/07/13	38	60.30	43	60.92	60.30	-5	13,086	-0.04%
2023/07/12	13	61.72	9	61.57	62.20	4	12,423	0.03%
2023/07/11	4.2	59.45	5	59.22	59.40	-0.8	11,960	-0.01%
2023/07/10	0	59.70	5	59.42	59.20	-5	11,789	-0.04%
2023/07/07	7.4	60.32	5	60.14	59.50	2.4	11,658	0.02%
2023/07/06	9.2	59.58	3.8	59.52	59.50	5.4	11,377	0.05%
2023/07/05	2	60.25	18	60.36	60.00	-16	11,170	-0.14%
2023/07/04	11	61.71	13	61.47	61.30	-2	10,970	-0.02%
2023/07/03	58	59.16	61	59.42	59.40	-3	10,633	-0.03%
2023/06/30	0.8	56.80	20	56.45	57.00	-19.2	10,402	-0.18%
2023/06/29	2	55.90	55	56.39	56.40	-53	10,391	-0.51%
2023/06/28	20	57.13	7.1	57.18	57.10	12.9	10,290	0.13%
2023/06/27	67	57.61	25.2	56.96	57.00	41.8	10,221	0.41%
2023/06/26	20	57.31	6	56.62	57.50	14	10,041	0.14%
2023/06/21	3	55.77	8	55.20	55.90	-5	9,946	-0.05%
2023/06/20	3.2	55.89	1	55.80	55.80	2.2	9,959	0.02%
2023/06/19	0.4	56.20	1	56.00	56.00	-0.6	10,045	-0.01%
2023/06/16	11.4	56.10	2	56.30	56.50	9.4	10,192	0.09%
2023/06/15	15.3	56.87	20	56.54	57.00	-4.7	10,106	-0.05%
2023/06/14	8	57.80	7.1	57.41	57.10	0.9	10,192	0.01%
2023/06/13	44	57.53	12	57.56	57.40	32	9,971	0.32%
2023/06/12	0.1	55.00	1	53.90	54.30	-0.9	9,523	-0.01%
2023/06/09	3	54.60	2	54.40	54.30	1	9,602	0.01%
2023/06/08	0.8	53.57	23	53.83	54.00	-22.2	9,694	-0.23%
2023/06/07	6.1	54.10	8	54.10	54.00	-1.9	9,898	-0.02%
2023/06/06	5.3	52.89	4.8	52.71	54.00	0.5	10,154	0.00%
2023/06/05	7.2	53.78	4	53.53	53.20	3.2	10,219	0.03%
2023/06/02	1	54.20	15	53.72	54.20	-14	10,214	-0.14%
2023/06/01	9	52.71	4	52.35	52.40	5	10,221	0.05%
2023/05/31	22	54.05	22	53.60	54.00	0	10,527	0.00%
2023/05/30	15	53.77	19	53.78	53.90	-4	10,350	-0.04%
2023/05/29	33	53.85	37	53.42	53.70	-4	10,133	-0.04%
2023/05/26	39	50.77	22	50.67	51.10	17	9,625	0.18%
2023/05/25	1	48.00	0	0.00	48.05	1	9,130	0.01%
2023/05/24	1	46.90	1	47.20	47.50	0	9,076	0.00%
2023/05/23	1	46.90	0	0.00	46.80	1	9,030	0.01%
2023/05/22	4	46.76	1	46.80	46.80	3	9,023	0.03%
2023/05/19	3.3	46.93	0	0.00	46.80	3.3	9,029	0.04%
2023/05/18	0.3	46.85	3	46.80	46.85	-2.8	9,064	-0.03%
2023/05/16	1	46.05	2	45.98	45.75	-1	9,111	-0.01%
2023/05/11	0	0.00	10	45.90	45.50	-10	9,170	-0.11%
2023/05/10	0.1	45.45	0	0.00	45.35	0.1	9,150	0.00%
2023/05/08	3.2	46.02	3	45.95	45.80	0.2	9,093	0.00%
2023/05/05	3	46.82	0	0.00	46.75	3	9,065	0.03%
2023/05/03	1	46.30	1	46.50	46.40	0	9,288	0.00%
2023/05/02	4	46.61	1	46.75	46.50	3	9,317	0.03%
2023/04/28	13	46.94	0	0.00	47.00	13	9,355	0.14%
2023/04/27	3	46.02	4	46.04	46.20	-1	9,239	-0.01%
2023/04/26	2	44.90	0	0.00	45.30	2	9,119	0.02%
2023/04/25	6	45.28	1.2	45.46	45.00	4.8	9,014	0.05%
2023/04/24	5.2	46.40	0	0.00	46.20	5.2	8,867	0.06%
2023/04/21	1	46.00	0	0.00	46.00	1	8,746	0.01%
2023/04/20	2	46.43	2	46.30	46.00	0	8,642	0.00%
2023/04/19	1	46.45	2.1	46.14	46.15	-1.1	8,586	-0.01%
2023/04/18	1	46.35	1	46.80	46.00	0	8,503	0.00%
2023/04/17	2	46.73	1	46.66	46.65	1	8,340	0.01%
2023/04/14	7	47.76	0	0.00	47.55	7	8,111	0.09%
2023/04/13	0	0.00	1	48.30	47.80	-1	8,039	-0.01%
2023/04/12	0	0.00	1	48.55	48.60	-1	7,993	-0.01%
2023/04/10	2.1	47.94	1	48.10	48.20	1.1	7,934	0.01%
2023/04/07	1	48.60	2	48.55	48.40	-1	7,887	-0.01%
2023/04/06	1	48.75	0	0.00	48.80	1	7,846	0.01%
2023/03/31	2.5	48.88	2	48.80	48.50	0.5	7,815	0.01%
2023/03/30	1.1	48.70	0.1	47.95	48.70	1	7,833	0.01%
2023/03/29	3	48.20	2	47.95	47.70	1	7,854	0.01%
2023/03/27	0.1	48.60	2	48.83	48.90	-1.9	8,028	-0.02%
2023/03/24	10	49.20	3	49.20	49.20	7	8,079	0.09%
2023/03/23	2	48.90	24	49.34	49.80	-22	8,046	-0.27%
2023/03/22	9	49.17	44	48.99	48.95	-35	7,921	-0.44%
2023/03/21	8.1	49.35	3	49.08	49.55	5.1	7,808	0.06%
2023/03/20	4	49.93	2	49.63	49.55	2	7,610	0.03%
2023/03/17	2	49.10	2	49.15	49.30	0	7,410	0.00%
2023/03/16	1	47.80	4	48.33	48.35	-3	7,171	-0.04%
2023/03/15	13.1	48.81	5	48.53	48.85	8.1	7,037	0.11%
2023/03/14	3	47.65	17	47.37	47.65	-14	6,858	-0.20%
2023/03/13	7	47.16	1.1	47.70	47.75	6	6,668	0.09%
2023/03/10	3	47.93	33.1	47.11	46.95	-30.1	6,453	-0.47%
2023/03/09	20	48.60	8	48.63	48.90	12	6,149	0.20%
2023/03/08	0	0.00	3	46.95	47.45	-3	5,771	-0.05%
2023/03/07	2	46.50	6	45.81	46.75	-4	5,559	-0.07%
2023/03/06	11	46.16	34	46.15	46.15	-23	5,396	-0.43%
2023/03/03	16	45.18	6	45.13	45.20	10	5,146	0.19%
2023/03/01	1	41.60	0	0.00	42.40	1	4,643	0.02%
2023/02/23	11	41.54	1.2	41.47	41.50	9.8	4,586	0.21%
2023/02/21	1	40.70	0	0.00	40.75	1	4,560	0.02%
2023/02/17	0	0.00	8	40.31	40.45	-8	4,728	-0.17%
2023/02/16	7	41.40	2	40.90	40.80	5	4,819	0.10%
2023/02/15	0.1	40.20	1	40.50	40.90	-0.9	4,838	-0.02%
2023/02/13	1	40.30	0	0.00	40.35	1	4,865	0.02%
2023/02/10	0	0.00	1.2	39.92	39.90	-1.2	4,933	-0.02%
2023/02/09	0.4	40.17	1	40.11	40.05	-0.6	4,944	-0.01%
2023/02/07	0	0.00	11	39.93	40.10	-11	4,906	-0.22%
2023/02/06	1	39.65	2	39.75	39.80	-1	4,887	-0.02%
2023/02/03	1	39.95	22	40.07	40.25	-21	4,884	-0.43%
2023/02/02	13	39.91	18.2	39.38	39.60	-5.2	4,861	-0.11%
2023/01/30	5	37.80	1	37.90	37.95	4	4,709	0.08%
2023/01/09	0	0.00	4	37.36	37.45	-4	4,950	-0.08%
2023/01/06	0	0.00	1	36.50	36.65	-1	5,008	-0.02%
2023/01/04	0	0.00	2	36.60	36.40	-2	5,141	-0.04%
2023/01/03	1	36.05	0	0.00	36.60	1	5,271	0.02%
2022/12/30	0	0.00	1	36.25	36.20	-1	5,300	-0.02%
2022/12/29	1	35.85	2	35.95	35.95	-1	5,427	-0.02%
2022/12/27	0.2	36.70	0	0.00	36.55	0.2	5,584	0.00%
2022/12/26	0	0.00	1	36.35	36.40	-1	5,674	-0.02%
2022/12/23	1	36.25	1	36.65	36.40	0	5,789	0.00%
2022/12/22	1	37.10	0	0.00	37.05	1	5,841	0.02%
2022/12/21	5	36.85	0	0.00	36.50	5	5,838	0.09%
2022/12/20	10	37.35	0	0.00	36.65	10	5,821	0.17%
2022/12/19	0	0.00	5	37.00	37.50	-5	5,874	-0.09%
2022/12/16	0.2	36.25	2	36.50	37.15	-1.9	5,825	-0.03%
2022/12/13	1	36.05	0	0.00	36.10	1	5,964	0.02%
2022/12/07	0	0.00	7	35.75	35.10	-7	6,322	-0.11%
2022/12/06	0	0.00	1	35.95	35.75	-1	6,284	-0.02%
2022/12/05	0	0.00	1	36.40	36.20	-1	6,256	-0.02%
2022/12/02	6	36.40	2	36.50	36.40	4	6,261	0.06%
2022/11/28	0	0.00	4	35.20	35.05	-4	6,434	-0.06%
2022/11/25	1	35.25	2	35.25	35.05	-1	6,495	-0.02%
2022/11/24	1	35.30	1	35.50	35.45	0	6,502	0.00%
2022/11/23	2	35.40	3	35.60	35.25	-1	6,578	-0.02%
2022/11/22	1	35.15	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.95	1	35.75	35.55	0	6,575	0.00%
2022/11/18	1	36.25	5	36.40	35.95	-4	6,581	-0.06%
2022/11/16	0	0.00	36	35.87	35.90	-36	6,553	-0.55%
2022/11/15	10	35.45	2	35.38	35.45	8	6,497	0.12%
2022/11/11	2	34.55	36	34.84	34.45	-34	6,433	-0.53%
2022/11/10	1	33.80	2	33.75	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	8	33.70	33.85	-8	6,445	-0.12%
2022/11/08	0	0.00	5	33.78	33.20	-5	6,452	-0.08%
2022/11/07	1	33.45	0	0.00	33.50	1	6,468	0.02%
2022/11/04	1	33.00	0	0.00	33.20	1	6,532	0.02%
2022/11/03	0	0.00	12	33.06	33.10	-12	6,646	-0.18%
2022/11/02	0	0.00	2	33.13	33.15	-2	6,894	-0.03%
2022/10/27	1	32.80	1	32.55	32.85	0	7,087	0.00%
2022/10/25	1	31.80	10	31.65	31.50	-9	7,057	-0.13%
2022/10/24	0	0.00	3	32.02	32.00	-3	7,097	-0.04%
2022/10/21	10	31.75	0	0.00	31.65	10	7,129	0.14%
2022/10/14	0	0.00	1	31.05	31.15	-1	7,343	-0.01%
2022/10/13	6	29.88	2	30.10	29.70	4	7,549	0.05%
2022/10/12	1	29.80	0	0.00	30.20	1	7,696	0.01%
2022/10/11	2	30.35	1	30.40	30.30	1	7,766	0.01%
2022/10/07	1	31.35	1	31.65	31.50	0	7,751	0.00%
2022/10/06	1	31.55	1	31.80	31.50	0	7,823	0.00%
2022/10/05	6	32.11	1	32.25	32.15	5	7,841	0.06%
2022/10/04	0	0.00	3	31.32	31.30	-3	7,833	-0.04%
2022/10/03	2	30.48	0	0.00	30.55	2	7,941	0.03%
2022/09/30	23	30.35	11	30.53	30.80	12	7,980	0.15%
2022/09/29	8	31.31	5	30.90	31.20	3	8,007	0.04%
2022/09/28	0	0.00	7	31.23	31.10	-7	8,074	-0.09%
2022/09/27	0.1	31.80	0	0.00	31.80	0.1	8,040	0.00%
2022/09/26	54	32.71	4	31.90	31.80	50	8,076	0.62%
2022/09/23	3	34.07	0	0.00	33.95	3	7,965	0.04%
2022/09/22	3	34.55	3	34.53	34.55	0	7,959	0.00%
2022/09/21	1	34.75	2	34.80	34.75	-1	7,912	-0.01%
2022/09/20	0	0.00	1	35.45	34.95	-1	7,799	-0.01%
2022/09/19	1	35.05	1	34.95	35.20	0	7,699	0.00%
2022/09/16	2	35.10	0	0.00	35.45	2	7,683	0.03%
2022/09/15	0	0.00	10	35.65	35.45	-10	7,573	-0.13%
2022/09/14	6	35.57	0	0.00	35.60	6	7,649	0.08%
2022/09/13	1	36.30	0	0.00	36.20	1	7,686	0.01%
2022/09/12	20	36.35	0	0.00	36.15	20	7,749	0.26%
2022/09/08	3	35.37	2	36.00	36.00	1	7,818	0.01%
2022/09/07	2	35.00	28	35.46	35.40	-26	7,840	-0.33%
2022/09/06	3	35.97	4	35.70	35.75	-1	7,859	-0.01%
2022/09/02	3	36.63	0	0.00	36.40	3	7,897	0.04%
2022/09/01	21	36.81	0	0.00	36.80	21	7,833	0.27%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/26	0	0.00	1	37.90	37.85	-1	7,830	-0.01%
2022/08/25	0	0.00	3	37.65	37.60	-3	7,832	-0.04%
2022/08/24	2	37.60	2	37.55	37.55	0	7,832	0.00%
2022/08/23	1	37.65	2	37.55	37.60	-1	7,886	-0.01%
2022/08/22	0	0.00	4	38.30	38.20	-4	7,937	-0.05%
2022/08/18	6	37.61	0	0.00	37.45	6	7,931	0.08%
2022/08/17	4	37.91	1	38.00	37.75	3	7,956	0.04%
2022/08/16	2	38.13	1	37.90	38.05	1	7,921	0.01%
2022/08/15	3	38.07	6	38.07	38.00	-3	7,870	-0.04%
2022/08/12	6	37.76	0.1	37.80	37.70	5.9	7,844	0.08%
2022/08/11	8	37.22	0	0.00	37.20	8	7,930	0.10%
2022/08/10	4	36.85	25	36.75	36.65	-21	7,926	-0.26%
2022/08/09	5.1	37.21	1	37.85	37.25	4.1	7,859	0.05%
2022/08/08	6	38.83	1	38.55	38.70	5	7,656	0.07%
2022/08/05	8	39.81	4	39.73	40.00	4	7,564	0.05%
2022/08/04	10	39.50	1	39.75	39.60	9	7,623	0.12%
2022/08/03	1	39.05	0	0.00	39.45	1	7,664	0.01%
2022/08/01	0	0.00	18	38.98	39.15	-18	8,114	-0.22%
2022/07/29	1	39.00	9	39.00	39.25	-8	8,190	-0.10%
2022/07/28	12	38.92	1	39.10	39.10	11	8,200	0.13%
2022/07/27	2	38.40	0	0.00	38.75	2	8,177	0.02%
2022/07/26	3	38.03	0	0.00	37.90	3	8,113	0.04%
2022/07/25	4	38.45	2	38.38	38.50	2	8,077	0.02%
2022/07/22	6	38.63	1	38.45	38.70	5	8,068	0.06%
2022/07/21	5	37.79	0	0.00	38.25	5	7,973	0.06%
2022/07/20	11	40.77	1	40.70	40.60	10	7,694	0.13%
2022/07/19	10	39.58	13	39.85	39.85	-3	7,433	-0.04%
2022/07/18	2	38.95	0.2	39.09	39.00	1.8	7,236	0.02%
2022/07/15	23	37.71	2	37.30	38.00	21	7,105	0.30%
2022/07/14	3	36.67	8	36.53	37.25	-5	7,012	-0.07%
2022/07/13	6	36.25	0	0.00	36.40	6	6,896	0.09%
2022/07/12	8	36.36	4	36.15	36.10	4	6,742	0.06%
2022/07/11	12	38.43	9	40.76	37.60	3	6,654	0.05%
2022/07/08	3	37.65	0	0.00	37.60	3	6,479	0.05%
2022/07/07	1.2	36.68	0	0.00	36.90	1.2	6,393	0.02%
2022/07/06	1	36.55	0	0.00	35.90	1	6,321	0.02%
2022/07/05	0	0.00	10	37.40	37.80	-10	6,245	-0.16%
2022/07/04	6	37.67	0.1	37.85	37.30	5.9	6,246	0.09%
2022/07/01	3.1	38.83	0	0.00	39.85	3.1	6,183	0.05%
2022/06/30	5	40.11	0	0.00	40.00	5	6,221	0.08%
2022/06/29	2	40.88	0	0.00	40.80	2	6,121	0.03%
2022/06/28	2	41.33	1	42.15	41.40	1	6,072	0.02%
2022/06/27	0	0.00	6	42.33	41.95	-6	6,066	-0.10%
2022/06/24	3	41.50	0.2	41.35	41.55	2.8	6,058	0.05%
2022/06/23	0	0.00	30	42.90	42.00	-30	5,984	-0.50%
2022/06/22	8	43.54	2	43.58	42.90	6	5,944	0.10%
2022/06/21	1	44.95	30.1	44.74	44.80	-29.1	5,880	-0.49%
2022/06/20	23	44.24	16	44.22	43.65	7	5,863	0.12%
2022/06/17	13	44.72	6.1	44.95	45.10	6.9	5,805	0.12%
2022/06/16	0	0.00	12.2	45.94	45.60	-12.2	5,731	-0.21%
2022/06/15	12	46.32	0	0.00	45.70	12	5,678	0.21%
2022/06/14	0	0.00	1	46.25	46.45	-1	5,638	-0.02%
2022/06/10	0	0.00	1	45.95	46.10	-1	5,513	-0.02%
2022/06/09	2	45.95	1	46.10	46.10	1	5,542	0.02%
2022/06/07	1	45.85	2	45.93	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	0.8	45.20	45.75	-0.8	5,547	-0.01%
2022/06/02	0.3	45.30	0	0.00	45.50	0.3	5,617	0.01%
2022/06/01	1.2	45.71	1	45.70	45.80	0.2	5,716	0.00%
2022/05/31	0.5	45.65	3	45.47	45.85	-2.5	5,703	-0.04%
2022/05/30	0	0.00	3	45.05	45.30	-3	5,623	-0.05%
2022/05/27	4	44.21	0	0.00	44.30	4	5,510	0.07%
2022/05/26	3	44.02	0	0.00	43.75	3	5,481	0.05%
2022/05/24	0	0.00	3.2	44.29	44.30	-3.2	5,477	-0.06%
2022/05/23	0	0.00	2.2	44.11	44.10	-2.2	5,464	-0.04%
2022/05/20	2	44.35	1	44.15	44.20	1	5,485	0.02%
2022/05/19	2	44.25	5	44.42	44.60	-3	5,437	-0.06%
2022/05/18	2	44.18	2	44.15	43.90	0	5,257	0.00%
2022/05/17	11.3	43.75	2	43.70	43.75	9.3	5,250	0.18%
2022/05/16	0.9	43.15	5	43.30	43.10	-4.1	5,274	-0.08%
2022/05/13	2	42.90	4	42.60	42.85	-2	5,329	-0.04%
2022/05/12	12.1	42.92	3	42.60	42.30	9.1	5,374	0.17%
2022/05/11	4	43.01	1	42.95	42.95	3	5,321	0.06%
2022/05/10	1	43.10	1	43.20	43.50	0	5,294	0.00%
2022/05/09	13	43.25	14	43.08	42.90	-1	5,261	-0.02%
2022/05/06	14	41.93	5.1	41.73	41.95	8.9	5,033	0.18%
2022/05/05	0	0.00	2	41.50	41.45	-2	5,087	-0.04%
2022/05/04	1.2	40.97	0	0.00	40.30	1.2	5,082	0.02%
2022/04/27	3.1	39.50	2	39.60	40.00	1.1	5,568	0.02%
2022/04/21	1	41.25	0	0.00	41.05	1	6,726	0.01%
2022/04/15	6	40.79	2	40.85	40.80	4	7,203	0.06%
2022/04/13	2	41.40	1	41.10	41.35	1	7,489	0.01%
2022/04/12	1	40.50	10.6	40.88	40.80	-9.6	7,539	-0.13%
2022/04/11	13	41.10	0	0.00	40.60	13	7,536	0.17%
2022/04/08	1	41.00	0	0.00	41.00	1	7,539	0.01%
2022/04/07	4.2	40.77	4	40.55	40.40	0.2	7,544	0.00%
2022/04/06	22.1	41.36	12	40.84	41.00	10.1	7,518	0.13%
2022/04/01	0	0.00	2	42.15	42.20	-2	7,436	-0.03%
2022/03/31	1	42.90	4	42.93	42.85	-3	7,439	-0.04%
2022/03/29	2	42.85	0	0.00	42.75	2	7,520	0.03%
2022/03/28	4	42.83	2	42.95	43.00	2	7,552	0.03%
2022/03/25	1	43.10	0	0.00	43.05	1	7,579	0.01%
2022/03/24	2	43.30	0	0.00	43.35	2	7,553	0.03%
2022/03/23	6	43.07	0	0.00	43.00	6	7,577	0.08%
2022/03/22	2	42.73	1	42.90	43.00	1	7,554	0.01%
2022/03/21	1	42.75	1	42.80	42.85	0	7,585	0.00%
2022/03/17	11	42.58	0	0.00	42.60	11	7,608	0.14%
2022/03/15	1	42.50	1	43.05	42.10	0	7,758	0.00%
2022/03/11	0	0.00	2	42.45	42.00	-2	8,015	-0.02%
2022/03/10	0.1	42.55	1	42.80	42.45	-0.9	8,067	-0.01%
2022/03/09	1	41.90	3	41.85	41.85	-2	8,128	-0.02%
2022/03/08	0.1	41.75	0	0.00	41.95	0.1	8,125	0.00%
2022/03/07	1.3	42.22	0	0.00	41.95	1.3	8,102	0.02%
2022/03/02	1	43.70	0	0.00	43.60	1	8,265	0.01%
2022/03/01	0	0.00	4	43.78	43.85	-4	8,275	-0.05%
2022/02/25	0	0.00	10	43.70	43.50	-10	8,379	-0.12%
2022/02/24	1	43.30	1	43.30	42.75	0	8,484	0.00%
2022/02/22	0	0.00	3	43.50	43.10	-3	8,781	-0.03%
2022/02/21	1	44.05	2	44.05	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	6.4	44.20	44.15	-6.4	9,131	-0.07%
2022/02/16	1	43.90	0	0.00	43.80	1	9,300	0.01%
2022/02/15	6	43.02	0	0.00	43.55	6	9,336	0.06%
2022/02/14	0	0.00	0.1	43.50	43.30	-0.1	9,283	0.00%
2022/02/11	1.2	44.42	0	0.00	44.40	1.2	9,287	0.01%
2022/02/10	1	44.50	0	0.00	44.55	1	9,345	0.01%
2022/02/09	10	44.20	0	0.00	44.15	10	9,452	0.11%
2022/02/08	1	43.65	2	44.05	43.90	-1	9,519	-0.01%
2022/02/07	1.4	44.61	1	44.00	44.05	0.4	9,492	0.00%
2022/01/26	0	0.00	1.2	45.08	44.80	-1.2	9,626	-0.01%
2022/01/25	0.7	45.65	9	45.59	45.30	-8.3	9,594	-0.09%
2022/01/24	51.5	45.78	64	45.28	45.85	-12.5	9,536	-0.13%
2022/01/21	0.6	46.15	7	46.11	46.10	-6.4	9,462	-0.07%
2022/01/20	10.5	47.20	7	47.12	46.70	3.5	9,371	0.04%
2022/01/19	55	47.09	64.9	47.09	47.20	-9.9	9,285	-0.11%
2022/01/18	4.2	46.78	23	47.34	47.05	-18.8	9,156	-0.21%
2022/01/17	35	46.06	27	46.17	46.90	8	8,785	0.09%
2022/01/14	16	44.52	16	44.86	44.40	0	8,478	0.00%
2022/01/13	22	44.93	40	45.32	45.45	-18	8,344	-0.22%
2022/01/12	4	44.55	5	44.43	44.05	-1	8,048	-0.01%
2022/01/11	1	44.40	3	44.55	44.45	-2	8,062	-0.02%
2022/01/10	1	44.30	1	44.70	44.30	0	8,080	0.00%
2022/01/07	2	45.03	12	45.05	44.65	-10	8,121	-0.12%
2022/01/06	4	44.35	16	44.38	44.25	-12	7,967	-0.15%
2022/01/05	5	44.85	1	44.80	44.85	4	8,068	0.05%
2022/01/04	0	0.00	3	44.80	44.50	-3	8,123	-0.04%
2022/01/03	4	44.61	2	45.05	44.55	2	8,241	0.02%
2021/12/30	3	44.80	5	44.35	44.80	-2	8,248	-0.02%
2021/12/29	1	44.60	1	44.55	44.55	0	8,294	0.00%
2021/12/28	2	44.50	2	44.55	44.60	0	8,383	0.00%
2021/12/27	4	43.85	1	44.05	44.10	3	8,461	0.04%
2021/12/24	11	43.75	8	43.65	43.80	3	8,583	0.03%
2021/12/23	21	43.69	1.5	43.53	43.55	19.5	8,691	0.22%
2021/12/20	0	0.00	9	43.02	43.20	-9	8,778	-0.10%
2021/12/17	5	43.52	0	0.00	43.40	5	8,825	0.06%
2021/12/15	0	0.00	2	44.15	43.75	-2	8,968	-0.02%
2021/12/14	3	43.82	1	43.80	43.70	2	8,976	0.02%
2021/12/13	0	0.00	13	44.68	44.40	-13	8,972	-0.14%
2021/12/10	0	0.00	2	44.40	44.30	-2	9,003	-0.02%
2021/12/09	0	0.00	7	44.56	44.40	-7	8,952	-0.08%
2021/12/08	6	45.78	6	45.10	45.05	0	8,880	0.00%
2021/12/07	2	45.45	3	45.37	45.45	-1	8,841	-0.01%
2021/12/06	3.2	44.73	5.1	44.79	44.95	-1.9	8,837	-0.02%
2021/12/03	0	0.00	6	44.19	44.40	-6	8,939	-0.07%
2021/12/02	0	0.00	4	43.89	43.70	-4	8,947	-0.04%
2021/12/01	4	43.68	7	43.68	43.95	-3	9,079	-0.03%
2021/11/30	14.2	43.99	2.1	43.98	43.60	12.1	9,205	0.13%
2021/11/29	2	42.08	1	42.45	42.50	1	9,143	0.01%
2021/11/26	3	42.50	7	42.21	42.05	-4	9,212	-0.04%
2021/11/25	1	43.00	6	43.03	42.95	-5	9,266	-0.05%
2021/11/24	4	42.86	10	42.80	42.70	-6	9,364	-0.06%
2021/11/23	2	42.90	9.1	42.90	43.50	-7.1	9,533	-0.07%
2021/11/22	12	43.55	26.9	43.79	43.35	-14.9	9,606	-0.15%
2021/11/19	2	44.55	6	44.32	43.90	-4	9,575	-0.04%
2021/11/18	26	43.71	5	43.45	43.45	21	9,504	0.22%
2021/11/17	6	43.36	8	43.44	43.70	-2	9,519	-0.02%
2021/11/16	4	42.73	2	43.10	42.70	2	9,470	0.02%
2021/11/15	12	42.30	24	42.25	42.15	-12	9,658	-0.12%
2021/11/12	13	42.00	17	42.04	42.10	-4	9,883	-0.04%
2021/11/11	12	41.64	2	41.55	41.55	10	9,948	0.10%
2021/11/10	1	41.95	1	41.70	41.95	0	10,023	0.00%
2021/11/09	6	41.61	0	0.00	41.85	6	10,240	0.06%
2021/11/08	3	42.07	4	42.09	41.95	-1	10,328	-0.01%
2021/11/05	6	41.44	4	41.74	41.70	2	10,385	0.02%
2021/11/04	5	40.80	2	40.93	40.80	3	10,453	0.03%
2021/11/03	17	40.73	14	40.63	40.40	3	10,693	0.03%
2021/11/02	2	40.25	8	39.76	39.80	-6	11,144	-0.05%
2021/11/01	0	0.00	1	40.05	40.10	-1	11,539	-0.01%
2021/10/29	22	39.75	0	0.00	39.75	22	11,778	0.19%
2021/10/28	2	40.30	2	40.20	40.40	0	12,145	0.00%
2021/10/27	5	39.81	0	0.00	39.85	5	12,199	0.04%
2021/10/26	3	39.60	7	39.49	39.55	-4	12,337	-0.03%
2021/10/22	2	39.05	0	0.00	39.05	2	12,519	0.02%
2021/10/21	0	0.00	7	38.91	38.55	-7	12,623	-0.06%
2021/10/20	14.1	39.15	2	39.35	38.90	12.1	12,654	0.10%
2021/10/19	2	38.95	1	38.35	39.05	1	13,078	0.01%
2021/10/18	1	38.30	4	38.48	38.35	-3	13,627	-0.02%
2021/10/15	1	37.95	1	38.15	38.10	0	13,738	0.00%
2021/10/14	3	36.90	0	0.00	37.00	3	13,781	0.02%
2021/10/13	6	37.08	10	36.85	36.80	-4	13,838	-0.03%
2021/10/12	3	37.98	2	38.60	37.80	1	13,899	0.01%
2021/10/08	3	39.50	7	39.24	38.70	-4	13,892	-0.03%
2021/10/07	19	40.13	1	40.10	40.10	18	14,076	0.13%
2021/10/06	1	39.15	2	40.00	39.40	-1	14,217	-0.01%
2021/10/05	3.1	37.72	0	0.00	39.25	3.1	14,173	0.02%
2021/10/04	3	40.02	3	39.88	39.35	0	14,136	0.00%
2021/10/01	3.2	39.71	0	0.00	39.65	3.2	14,055	0.02%
2021/09/30	3	40.43	0	0.00	40.95	3	14,001	0.02%
2021/09/29	5	40.78	2	40.83	40.80	3	13,955	0.02%
2021/09/28	3	41.78	0	0.00	41.70	3	13,913	0.02%
2021/09/27	6	42.33	1	42.20	42.00	5	13,964	0.04%
2021/09/23	0	0.00	5	42.97	42.50	-5	14,522	-0.03%
2021/09/22	2	42.40	7	42.14	42.00	-5	14,621	-0.03%
2021/09/17	1	43.15	0	0.00	43.20	1	14,532	0.01%
2021/09/16	0	0.00	6	43.30	43.30	-6	14,546	-0.04%
2021/09/15	1	43.35	2	43.40	43.30	-1	14,604	-0.01%
2021/09/14	1	44.00	17	44.30	43.80	-16	14,696	-0.11%
2021/09/13	1.1	44.32	6	44.80	44.20	-4.9	14,719	-0.03%
2021/09/10	2	44.20	3	44.52	44.85	-1	14,779	-0.01%
2021/09/09	8	43.71	5.2	43.68	43.80	2.8	14,891	0.02%
2021/09/08	5	44.37	12	44.30	43.65	-7	14,809	-0.05%
2021/09/07	0.5	45.10	5	45.44	45.35	-4.6	14,746	-0.03%
2021/09/06	9.4	46.66	8	46.81	45.75	1.4	14,931	0.01%
2021/09/03	10.2	46.31	15	46.11	46.40	-4.8	14,894	-0.03%
2021/09/02	5	45.72	2	45.20	45.00	3	14,901	0.02%
2021/09/01	7	46.10	0	0.00	46.40	7	15,023	0.05%
2021/08/31	6	45.20	5	45.41	45.60	1	15,439	0.01%
2021/08/30	11	45.81	3	45.88	45.75	8	16,206	0.05%
2021/08/27	10	45.90	18.4	45.76	45.65	-8.4	16,528	-0.05%
2021/08/26	9	45.02	8	44.96	45.15	1	16,705	0.01%
2021/08/25	7	43.80	0	0.00	44.10	7	16,597	0.04%
2021/08/24	35	42.97	11	43.70	43.55	24	16,622	0.14%
2021/08/23	2	42.75	0	0.00	42.70	2	16,568	0.01%
2021/08/20	3	41.37	34	41.18	41.50	-31	16,508	-0.19%
2021/08/19	7.2	41.25	6	41.09	40.70	1.2	16,358	0.01%
2021/08/18	8	44.01	4	43.43	45.00	4	16,058	0.02%
2021/08/17	6.3	44.20	17	43.98	43.20	-10.8	15,951	-0.07%
2021/08/16	8	44.94	10	44.96	44.70	-2	15,867	-0.01%
2021/08/13	6.2	45.70	7	45.64	45.00	-0.8	15,826	-0.01%
2021/08/12	7	47.78	6	47.83	47.80	1	15,645	0.01%
2021/08/11	9	47.83	12.1	47.35	48.00	-3.1	15,673	-0.02%
2021/08/10	7	47.89	13	47.87	47.85	-6	15,655	-0.04%
2021/08/09	23	49.53	20	49.34	48.55	3	15,611	0.02%
2021/08/06	24	50.72	35	50.38	50.30	-11	15,392	-0.07%
2021/08/05	30	49.13	5	48.48	49.90	25	14,917	0.17%
2021/08/04	6	48.32	3	48.30	48.20	3	14,926	0.02%
2021/08/03	12	48.31	12	47.96	48.00	0	14,942	0.00%
2021/08/02	3.1	46.90	9	47.13	46.95	-5.9	14,837	-0.04%
2021/07/30	12	47.17	5	47.37	46.40	7	14,908	0.05%
2021/07/29	2.1	46.09	8	45.93	45.95	-5.9	14,939	-0.04%
2021/07/28	8	45.62	4	45.63	45.50	4	15,218	0.03%
2021/07/27	3.1	47.64	7.5	47.57	46.85	-4.4	15,622	-0.03%
2021/07/26	4	47.31	8.5	47.61	47.50	-4.5	15,735	-0.03%
2021/07/23	59	48.15	33	46.84	46.75	26	16,097	0.16%
2021/07/22	31.2	46.29	19.2	47.22	47.95	12	16,173	0.07%
2021/07/21	2.2	45.42	10	45.35	45.30	-7.8	15,801	-0.05%
2021/07/20	1	44.95	14	45.22	45.00	-13	16,259	-0.08%
2021/07/19	15	45.70	4	45.58	45.50	11	16,640	0.07%
2021/07/16	7.2	45.38	22	45.45	45.40	-14.8	16,877	-0.09%
2021/07/15	0	0.00	10	44.89	44.90	-10	16,870	-0.06%
2021/07/14	26	45.14	22.3	45.41	44.65	3.8	16,873	0.02%
2021/07/13	32	44.43	24	44.68	43.80	8	16,669	0.05%
2021/07/12	4	43.98	6	44.12	44.40	-2	16,762	-0.01%
2021/07/09	9.4	43.94	7	43.66	43.60	2.4	17,134	0.01%
2021/07/08	1	43.75	2	43.83	43.70	-1	17,389	-0.01%
2021/07/07	6	43.98	1	44.10	44.00	5	17,613	0.03%
2021/07/06	48	44.31	3	44.42	44.40	45	17,740	0.25%
2021/07/05	15	44.24	14	44.14	44.35	1	18,039	0.01%
2021/07/02	13	43.47	13.6	43.39	43.60	-0.6	18,269	0.00%
2021/07/01	5	44.11	18.5	44.03	43.85	-13.5	18,418	-0.07%
2021/06/30	27	44.04	14.3	44.62	44.90	12.7	18,515	0.07%
2021/06/29	10	42.69	16.3	42.73	42.70	-6.3	18,224	-0.03%
2021/06/28	1	42.05	3	42.18	42.25	-2	18,307	-0.01%
2021/06/25	1	42.25	2	42.60	42.15	-1	18,503	-0.01%
2021/06/24	3.4	42.44	3	42.47	42.40	0.4	18,544	0.00%
2021/06/23	2	42.15	1	41.75	42.90	1	18,583	0.01%
2021/06/22	1	41.50	1	41.80	41.50	0	18,627	0.00%
2021/06/21	7	41.65	5.1	41.66	41.50	2	18,935	0.01%
2021/06/18	38.1	42.83	4	42.78	42.25	34.1	19,272	0.18%
2021/06/17	9.1	42.78	43	42.79	43.15	-34	19,283	-0.18%
2021/06/16	6	41.96	3	42.20	42.10	3	19,353	0.02%
2021/06/15	8	42.79	2	42.45	42.25	6	19,551	0.03%
2021/06/11	7	42.60	13	42.62	42.90	-6	19,508	-0.03%
2021/06/09	2	41.65	3	41.97	41.75	-1	19,931	-0.01%
2021/06/08	55	41.43	8	41.59	42.15	47	19,895	0.24%
2021/06/07	24	41.75	33	41.35	42.50	-9	19,582	-0.05%
2021/06/04	4	41.68	40	41.47	41.70	-36	18,871	-0.19%
2021/06/03	38	41.85	18	41.84	42.20	20	18,658	0.11%
2021/06/02	7	43.09	7	43.06	43.20	0	18,344	0.00%
2021/06/01	6	44.11	15	43.99	43.75	-9	18,349	-0.05%
2021/05/31	16	43.11	52	43.02	43.20	-36	18,448	-0.20%
2021/05/28	48	42.58	6	42.65	42.75	42	18,646	0.23%
2021/05/27	11	41.64	4	41.79	41.80	7	18,853	0.04%
2021/05/26	20	42.30	1	42.10	42.00	19	19,296	0.10%
2021/05/25	26	42.18	5	42.05	42.05	21	19,952	0.11%
2021/05/24	4	39.95	1	40.65	40.65	3	20,057	0.01%
2021/05/21	1	40.90	0	0.00	40.40	1	20,314	0.00%
2021/05/20	8	40.57	1	40.20	40.20	7	20,574	0.03%
2021/05/19	4	41.16	6	41.09	41.30	-2	20,746	-0.01%
2021/05/18	7	41.71	17	41.14	42.15	-10	20,833	-0.05%
2021/05/17	21.1	39.33	17	39.49	39.45	4.1	21,273	0.02%
2021/05/14	25	42.69	10	43.06	42.25	15	21,595	0.07%
2021/05/13	11	42.46	16	42.19	42.05	-5	21,551	-0.02%
2021/05/12	11	43.40	7.3	43.01	42.95	3.7	21,471	0.02%
2021/05/11	7	45.86	4.6	46.02	45.80	2.4	21,214	0.01%
2021/05/10	20	47.54	14	47.89	47.50	6	21,168	0.03%
2021/05/07	8	47.36	5.4	47.01	47.45	2.6	21,180	0.01%
2021/05/06	4	46.04	4	46.46	45.90	0	21,406	0.00%
2021/05/05	20	47.91	18	47.78	46.50	2	21,485	0.01%
2021/05/04	28.3	47.64	21.3	47.37	48.15	7	21,815	0.03%
2021/05/03	5.3	49.40	7	49.42	49.00	-1.7	22,292	-0.01%
2021/04/29	54	50.92	66	50.04	49.50	-12	23,405	-0.05%
2021/04/28	17	49.61	29	49.83	49.10	-12	24,532	-0.05%
2021/04/27	14	47.81	26	47.88	48.20	-12	25,227	-0.05%
2021/04/26	36	47.43	143	47.44	48.30	-107	26,626	-0.40%	大賣/鉅額交易
2021/04/23	40	44.93	78	45.11	45.35	-38	26,528	-0.14%
2021/04/22	37	44.43	24	44.22	43.30	13	26,358	0.05%
2021/04/21	10	44.15	16	44.15	44.25	-6	26,227	-0.02%
2021/04/20	13	44.04	5	44.01	43.90	8	26,415	0.03%
2021/04/19	1	43.70	38	43.73	43.65	-37	26,773	-0.14%
2021/04/16	18	44.04	30	43.94	44.15	-12	26,857	-0.04%
2021/04/15	29	43.94	21.9	43.55	44.20	7.1	26,749	0.03%
2021/04/14	19	41.88	14	41.71	42.20	5	26,563	0.02%
2021/04/13	36	42.43	47	42.66	42.15	-11	26,563	-0.04%
2021/04/12	36	43.71	59.5	43.62	43.30	-23.5	26,408	-0.09%
2021/04/09	20	44.16	28	44.29	44.05	-8	26,281	-0.03%
2021/04/08	59	43.11	25	43.00	43.45	34	25,988	0.13%
2021/04/07	29	42.19	35	42.03	42.65	-6	25,720	-0.02%
2021/04/06	31.8	42.43	19.1	42.33	42.10	12.7	25,599	0.05%
2021/04/01	25	41.60	15	41.67	41.80	10	25,473	0.04%
2021/03/31	43	41.53	28	41.54	41.20	15	25,433	0.06%
2021/03/30	16	41.38	31	41.38	41.55	-15	25,216	-0.06%
2021/03/29	6	41.18	8	40.98	41.05	-2	25,118	-0.01%
2021/03/26	4	40.83	14	40.88	40.90	-10	25,136	-0.04%
2021/03/25	4	40.48	18	40.67	40.65	-14	25,178	-0.06%
2021/03/24	32	41.33	28	41.47	40.95	4	25,342	0.02%
2021/03/23	13	41.33	46	41.17	41.75	-33	25,030	-0.13%
2021/03/22	4	40.24	15	40.23	40.70	-11	24,663	-0.04%
2021/03/19	14	40.74	5	40.69	40.75	9	24,615	0.04%
2021/03/18	40	41.21	16	41.17	41.25	24	24,511	0.10%
2021/03/17	3	40.68	5	40.96	40.80	-2	24,440	-0.01%
2021/03/16	10	40.80	36	40.91	40.85	-26	24,448	-0.11%
2021/03/15	36	40.67	101	40.66	40.45	-65	24,404	-0.27%	大賣/
2021/03/12	14	40.26	11	40.07	39.90	3	24,207	0.01%
2021/03/11	41	39.61	8	39.95	40.05	33	24,412	0.14%
2021/03/10	9	39.31	6	39.42	39.55	3	24,513	0.01%
2021/03/09	3	39.03	10	38.93	39.20	-7	24,606	-0.03%
2021/03/08	1	38.85	16	38.83	38.30	-15	24,552	-0.06%
2021/03/05	2	38.30	4	38.30	38.35	-2	24,623	-0.01%
2021/03/04	11	38.63	14	38.64	38.60	-3	24,985	-0.01%
2021/03/03	17	38.97	12	39.09	39.25	5	25,092	0.02%
2021/03/02	15	39.95	10.1	40.23	39.80	4.9	24,993	0.02%
2021/02/26	47	39.91	13	39.89	39.80	34	24,837	0.14%
2021/02/25	38	40.25	46	40.40	40.90	-8	24,744	-0.03%
2021/02/24	19	39.16	33	39.29	39.00	-14	24,510	-0.06%
2021/02/23	29.2	39.12	18	39.10	39.25	11.2	24,294	0.05%
2021/02/22	17.9	40.12	35	40.11	40.10	-17.2	24,004	-0.07%
2021/02/19	26	39.70	12	39.86	40.35	14	23,748	0.06%
2021/02/18	40.4	40.29	23	40.18	40.20	17.4	23,590	0.07%
2021/02/17	61	40.01	89	40.32	40.00	-28	23,461	-0.12%
2021/02/05	32	37.84	43.1	37.79	38.50	-11.1	22,871	-0.05%
2021/02/04	14	36.94	11	36.79	36.75	3	22,454	0.01%
2021/02/03	13	37.21	25	37.19	37.10	-12	22,491	-0.05%
2021/02/02	20.6	37.69	13	37.68	37.80	7.6	22,519	0.03%
2021/02/01	19.5	36.58	48.5	36.58	37.15	-29	22,540	-0.13%
2021/01/29	17	37.84	16	37.63	37.00	1	22,711	0.00%
2021/01/28	26	38.14	20	38.07	38.40	6	22,829	0.03%
2021/01/27	50	39.09	49.2	39.15	39.10	0.8	22,665	0.00%
2021/01/26	49	39.74	59	40.07	39.15	-10	22,378	-0.04%
2021/01/25	77	40.68	61	40.59	40.75	16	21,777	0.07%
2021/01/22	120.2	40.34	162	40.45	41.20	-41.8	20,793	-0.20%	大買/大賣/
2021/01/21	142.1	39.89	217.1	39.95	39.00	-75	19,476	-0.38%	大買/大賣/
2021/01/20	107.3	38.89	121.2	38.54	39.00	-14	17,878	-0.08%	大買/大賣/
2021/01/19	148.4	39.05	93	38.71	38.30	55.4	16,726	0.33%	大買/
2021/01/18	55	36.63	61	36.53	37.00	-6	15,165	-0.04%
2021/01/15	57	36.52	98	36.42	36.20	-41	14,684	-0.28%
2021/01/14	27	36.43	47	36.36	36.40	-20	14,456	-0.14%
2021/01/13	30	36.25	5.5	36.19	36.40	24.5	14,276	0.17%
2021/01/12	34	36.35	40	36.17	35.75	-6	14,089	-0.04%
2021/01/11	7	35.79	41	35.80	35.95	-34	13,640	-0.25%
2021/01/08	16.5	35.44	11	35.40	35.50	5.5	13,447	0.04%
2021/01/07	11	35.48	84	35.32	35.15	-73	13,289	-0.55%
2021/01/06	26	35.23	15	34.98	34.70	11	13,069	0.08%
2021/01/05	6	34.71	36	34.79	35.10	-30	12,805	-0.23%
2021/01/04	4	34.90	14	34.90	34.95	-10	12,759	-0.08%
2020/12/31	5	34.73	4	34.78	34.75	1	12,874	0.01%
2020/12/30	9	34.55	28	34.53	34.60	-19	12,910	-0.15%
2020/12/29	8	34.49	20	34.56	34.45	-12	12,952	-0.09%
2020/12/28	15	35.08	85	34.77	35.00	-70	12,848	-0.54%
2020/12/25	84	34.48	8	34.42	34.60	76	12,663	0.60%
2020/12/24	6	33.94	24	33.66	33.70	-18	12,555	-0.14%
2020/12/23	13	33.62	4	33.73	33.55	9	12,588	0.07%
2020/12/22	35.7	34.12	6	34.42	33.65	29.7	12,649	0.23%
2020/12/21	6	34.06	3	33.83	34.20	3	12,726	0.02%
2020/12/18	36	34.05	22	33.88	34.00	14	12,805	0.11%
2020/12/17	17	34.84	22	34.78	34.75	-5	12,668	-0.04%
2020/12/16	3	35.15	18	35.10	35.05	-15	12,833	-0.12%
2020/12/15	6	35.14	8	34.79	34.70	-2	12,832	-0.02%
2020/12/14	3	35.35	6	35.38	35.45	-3	12,820	-0.02%
2020/12/11	19	35.44	30	35.29	35.35	-11	12,896	-0.09%
2020/12/10	27	35.98	9	35.84	35.80	18	12,876	0.14%
2020/12/09	14.5	36.13	18	36.21	36.15	-3.5	12,761	-0.03%
2020/12/08	11	35.89	29	36.09	35.95	-18	12,630	-0.14%
2020/12/07	35	35.64	44	36.01	35.95	-9	12,526	-0.07%
2020/12/04	27	35.36	19	35.63	35.60	8	12,223	0.07%
2020/12/03	5	34.96	26	35.04	34.90	-21	12,006	-0.17%
2020/12/02	6	35.48	7	35.46	35.45	-1	11,920	-0.01%
2020/12/01	35	35.41	12	35.37	35.55	23	11,908	0.19%
2020/11/30	22	35.51	26	35.66	35.40	-4	11,948	-0.03%
2020/11/27	23	34.60	26.7	34.70	34.90	-3.7	11,625	-0.03%
2020/11/26	9.2	34.16	10.6	34.06	34.20	-1.4	11,479	-0.01%
2020/11/25	10	34.17	12	33.77	33.70	-2	11,463	-0.02%
2020/11/24	54	33.97	22	33.90	33.90	32	11,362	0.28%
2020/11/23	121	33.72	102	33.68	33.90	19	11,211	0.17%	大買/大賣/
2020/11/20	2	32.33	7	32.39	32.50	-5	10,919	-0.05%
2020/11/19	2	32.58	6	32.44	32.35	-4	11,033	-0.04%
2020/11/18	2	32.40	7	32.40	32.50	-5	11,313	-0.04%
2020/11/17	64	32.66	65	32.85	32.55	-1	11,495	-0.01%
2020/11/16	2	32.43	11	32.50	32.50	-9	11,895	-0.08%
2020/11/13	12	31.98	2	32.03	32.15	10	12,379	0.08%
2020/11/12	71	32.34	65	32.52	32.15	6	12,988	0.05%
2020/11/11	4	32.35	45	32.35	32.35	-41	13,149	-0.31%
2020/11/10	12	31.95	38	31.99	32.15	-26	13,325	-0.20%
2020/11/09	3	31.90	10	31.99	31.95	-7	13,382	-0.05%
2020/11/06	35	32.12	24	31.99	31.85	11	13,464	0.08%
2020/11/05	34	31.78	19	31.72	31.90	15	13,345	0.11%
2020/11/04	9	31.06	5	31.08	31.05	4	13,603	0.03%
2020/11/03	5	30.40	0	0.00	30.25	5	13,668	0.04%
2020/11/02	0	0.00	1	30.05	30.05	-1	13,987	-0.01%
2020/10/30	2	29.98	4	30.15	29.95	-2	14,481	-0.01%
2020/10/29	0	0.00	1	30.15	30.25	-1	14,728	-0.01%
2020/10/28	6	30.54	0	0.00	30.40	6	14,909	0.04%
2020/10/27	6	30.30	3	30.30	30.35	3	14,987	0.02%
2020/10/26	11	30.79	1	30.70	30.70	10	15,067	0.07%
2020/10/23	5	31.02	1	31.10	31.10	4	15,148	0.03%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	10	30.90	2	31.10	30.90	8	15,985	0.05%
2020/10/20	0	0.00	6	31.05	30.95	-6	17,034	-0.04%
2020/10/19	0	0.00	5	30.50	30.50	-5	17,355	-0.03%
2020/10/15	0	0.00	3	30.55	30.55	-3	17,755	-0.02%
2020/10/14	0	0.00	4	30.41	30.45	-4	18,082	-0.02%
2020/10/13	7	30.16	5	30.15	30.25	2	18,542	0.01%
2020/10/12	6	30.71	0	0.00	30.75	6	18,762	0.03%
2020/10/08	3	30.43	6	30.57	30.75	-3	19,022	-0.02%
2020/10/07	3	30.15	6	30.33	30.10	-3	19,347	-0.02%
2020/10/06	1	30.65	0	0.00	30.45	1	19,785	0.01%
2020/10/05	0	0.00	8	30.59	30.60	-8	20,402	-0.04%
2020/09/30	3	30.50	3	30.40	30.50	0	21,056	0.00%
2020/09/29	13	30.46	5	30.41	30.40	8	21,714	0.04%
2020/09/28	10	30.75	2	30.75	30.65	8	22,459	0.04%
2020/09/25	19	30.15	6	30.00	30.50	13	22,848	0.06%
2020/09/24	6	29.91	23	29.83	29.90	-17	23,350	-0.07%
2020/09/23	13	29.85	8	29.96	29.75	5	23,442	0.02%
2020/09/22	8	30.09	24	30.31	30.15	-16	23,641	-0.07%
2020/09/21	16	30.74	2	30.55	30.50	14	23,774	0.06%
2020/09/17	14	31.07	15	31.05	30.95	-1	24,212	0.00%
2020/09/16	23	31.43	14	31.46	31.35	9	24,334	0.04%
2020/09/15	11	31.43	3	31.53	31.55	8	24,501	0.03%
2020/09/14	2	30.78	3	30.80	31.00	-1	24,573	0.00%
2020/09/11	9	30.59	1	30.55	30.55	8	24,651	0.03%
2020/09/10	30	31.06	4	31.00	30.80	26	24,819	0.10%
2020/09/09	10	30.97	2	30.88	31.20	8	24,847	0.03%
2020/09/08	5	31.43	7	31.34	31.25	-2	24,910	-0.01%
2020/09/07	12	31.19	11	31.10	31.40	1	25,052	0.00%
2020/09/04	11	30.78	6.2	30.59	31.15	4.8	25,386	0.02%
2020/09/03	17	31.03	8	31.26	30.95	9	25,410	0.04%
2020/09/02	9	30.97	9	31.17	31.00	0	25,443	0.00%
2020/09/01	14	31.01	3	31.10	31.05	11	25,904	0.04%
2020/08/31	9	31.52	10	31.49	31.20	-1	26,062	0.00%
2020/08/28	2	31.25	10	31.30	31.50	-8	26,190	-0.03%
2020/08/27	53	31.48	2	31.53	31.45	51	26,469	0.19%
2020/08/26	16	31.11	31	31.05	31.20	-15	26,542	-0.06%
2020/08/25	45	31.42	6	31.28	31.40	39	26,703	0.15%
2020/08/24	19	31.07	4	31.15	31.20	15	26,925	0.06%
2020/08/21	13	31.89	4	32.10	31.75	9	26,990	0.03%
2020/08/20	34	31.85	71	31.52	31.45	-37	27,007	-0.14%
2020/08/19	40	33.40	10	33.88	32.95	30	26,698	0.11%
2020/08/18	46	34.52	18	34.49	34.45	28	26,324	0.11%
2020/08/17	30	36.06	11	36.15	36.10	19	25,978	0.07%
2020/08/14	21	35.80	12	35.86	35.80	9	26,415	0.03%
2020/08/13	8	35.49	9	35.38	35.50	-1	26,689	0.00%
2020/08/12	39	35.69	7	35.81	35.80	32	27,090	0.12%
2020/08/11	25	35.69	10	35.62	35.65	15	27,517	0.05%
2020/08/10	20	35.58	84	35.79	35.60	-64	27,336	-0.23%
2020/08/07	30	34.66	5	34.58	34.45	25	26,705	0.09%
2020/08/06	14	35.38	46	35.68	35.05	-32	26,470	-0.12%
2020/08/05	101	35.89	61	35.74	35.70	40	26,228	0.15%	大買/
2020/08/04	101	35.30	5	35.38	35.30	96	25,837	0.37%	大買/
2020/08/03	52	35.49	2	35.53	35.45	50	25,591	0.20%
2020/07/31	9	35.47	13	35.28	35.50	-4	25,546	-0.02%
2020/07/30	7	35.14	31	35.11	35.40	-24	25,524	-0.09%
2020/07/29	7	34.99	1	34.75	34.85	6	25,463	0.02%
2020/07/28	60	34.93	17	35.05	34.80	43	25,424	0.17%
2020/07/27	17	36.27	33	36.37	35.50	-16	25,129	-0.06%
2020/07/24	100	37.02	108	37.30	36.75	-8	24,616	-0.03%	大賣/
2020/07/23	11	35.86	28	36.28	36.45	-17	23,603	-0.07%
2020/07/22	58	35.49	32	35.38	35.40	26	23,364	0.11%
2020/07/21	34	35.36	12	35.47	35.45	22	23,312	0.09%
2020/07/20	36	35.31	21	35.30	35.20	15	23,054	0.07%
2020/07/17	13	34.81	13	34.82	34.85	0	22,764	0.00%
2020/07/16	51	34.62	7	34.34	34.35	44	22,537	0.20%
2020/07/15	30	34.73	32	34.45	34.10	-2	22,390	-0.01%
2020/07/14	13	35.17	66	35.30	34.75	-53	22,462	-0.24%
2020/07/13	38	36.21	6	36.28	36.20	32	22,342	0.14%
2020/07/10	26	38.79	229	38.76	38.55	-203	21,933	-0.93%	大賣/鉅額交易
2020/07/09	44	39.53	44	39.29	39.55	0	21,360	0.00%
2020/07/08	36	38.68	45	38.58	38.95	-9	20,751	-0.04%
2020/07/07	33	37.47	82	37.49	37.80	-49	20,191	-0.24%
2020/07/06	18	36.74	87	36.76	37.10	-69	19,615	-0.35%
2020/07/03	55	36.19	59	36.11	36.20	-4	19,391	-0.02%
2020/07/02	11	34.92	11	34.87	35.40	0	18,865	0.00%
2020/07/01	36	34.93	36	35.00	34.95	0	18,685	0.00%
2020/06/30	43	34.08	6	33.88	34.35	37	18,284	0.20%
2020/06/29	21	33.62	5	33.75	33.40	16	18,042	0.09%
2020/06/24	26	33.65	38	33.77	33.60	-12	17,739	-0.07%
2020/06/23	28	33.10	9	33.13	33.05	19	17,578	0.11%
2020/06/22	25	33.23	4	33.50	33.00	21	17,549	0.12%
2020/06/19	3	32.93	14	32.99	33.20	-11	17,450	-0.06%
2020/06/18	14	32.82	4	32.75	32.75	10	17,281	0.06%
2020/06/17	11	32.80	8	32.83	32.75	3	17,190	0.02%
2020/06/16	5	32.19	8	32.14	32.45	-3	17,090	-0.02%
2020/06/15	10	31.83	3	31.77	31.70	7	17,141	0.04%
2020/06/12	21	31.27	29	31.60	32.00	-8	17,190	-0.05%
2020/06/11	40	32.35	15	32.24	31.80	25	17,165	0.15%
2020/06/10	0	0.00	12	32.68	32.90	-12	16,898	-0.07%
2020/06/09	55	32.79	9	32.69	32.75	46	16,955	0.27%
2020/06/08	36	32.86	16	32.95	33.00	20	16,831	0.12%
2020/06/05	2	31.70	32	31.92	31.95	-30	16,275	-0.18%
2020/06/04	24	31.45	12	31.40	31.40	12	16,016	0.07%
2020/06/03	21	31.28	26	31.56	31.60	-5	15,811	-0.03%
2020/06/02	28	30.97	9	30.92	31.10	19	15,566	0.12%
2020/06/01	12	30.53	4	30.81	30.95	8	15,282	0.05%
2020/05/29	36	30.21	3	30.10	30.10	33	14,964	0.22%
2020/05/28	14	30.78	0	0.00	30.50	14	14,601	0.10%
2020/05/27	29	30.92	0	0.00	30.80	29	14,289	0.20%
2020/05/26	9	31.19	0	0.00	31.10	9	14,077	0.06%
2020/05/25	15	30.96	3	30.85	31.10	12	13,902	0.09%
2020/05/22	182	31.71	28	31.70	31.60	154	13,677	1.13%	大買/鉅額交易
2020/05/21	55	31.85	38	31.96	32.30	17	13,382	0.13%
2020/05/20	127	30.34	17	30.41	30.30	110	12,664	0.87%	大買/鉅額交易
2020/05/19	43	31.30	11	30.99	31.05	32	12,050	0.27%
2020/05/18	10	32.37	0	0.00	32.00	10	11,427	0.09%
2020/05/15	14	35.71	8	35.72	35.55	6	10,824	0.06%
2020/05/14	3	36.37	0	0.00	36.10	3	10,801	0.03%
2020/05/13	1	36.60	2	36.55	36.60	-1	10,756	-0.01%
2020/05/12	13	36.23	0	0.00	36.20	13	10,793	0.12%
2020/05/11	2	36.55	1	36.80	36.45	1	10,845	0.01%
2020/05/08	3	36.27	57	36.51	36.35	-54	10,877	-0.50%
2020/05/07	1	36.35	12	36.41	36.35	-11	10,842	-0.10%
2020/05/06	1	36.10	0	0.00	35.95	1	10,798	0.01%
2020/05/05	0	0.00	16	35.71	35.95	-16	10,911	-0.15%
2020/05/04	1	35.15	0	0.00	35.20	1	10,893	0.01%
2020/04/30	2	36.03	0	0.00	36.00	2	10,868	0.02%
2020/04/29	3	35.90	1	35.85	35.75	2	10,992	0.02%
2020/04/28	3	36.00	0	0.00	35.80	3	11,119	0.03%
2020/04/27	3	35.98	0	0.00	36.10	3	11,323	0.03%
2020/04/24	2	34.45	0	0.00	35.20	2	11,175	0.02%
2020/04/23	11	34.41	1	34.40	34.30	10	11,166	0.09%
2020/04/22	2	34.18	4	33.68	34.35	-2	11,144	-0.02%
2020/04/21	2	34.13	7	33.79	34.00	-5	11,148	-0.04%
2020/04/20	26	35.42	1	35.75	35.35	25	10,982	0.23%
2020/04/17	38	37.25	3	36.23	35.60	35	10,875	0.32%
2020/04/16	5	35.75	6	36.13	36.35	-1	10,509	-0.01%
2020/04/15	0	0.00	6	34.52	34.85	-6	10,192	-0.06%
2020/04/14	7	34.19	3	34.08	34.15	4	10,156	0.04%
2020/04/13	3	33.60	36	33.33	33.50	-33	10,200	-0.32%
2020/04/10	2	33.85	2	33.95	33.50	0	10,410	0.00%
2020/04/09	9	33.56	15	33.51	33.50	-6	10,635	-0.06%
2020/04/08	50	32.51	1	32.95	33.05	49	10,533	0.47%
2020/04/07	2	31.40	8	30.83	31.65	-6	10,277	-0.06%
2020/04/06	4	30.40	3	30.20	30.15	1	10,176	0.01%
2020/04/01	1	30.00	9	30.02	30.15	-8	10,073	-0.08%
2020/03/31	5	30.07	3	30.28	30.25	2	10,087	0.02%
2020/03/30	0	0.00	2	30.25	30.40	-2	9,989	-0.02%
2020/03/27	8	31.82	3	31.40	31.00	5	10,056	0.05%
2020/03/26	0	0.00	14	31.98	32.10	-14	9,983	-0.14%
2020/03/25	23	31.62	0	0.00	30.90	23	9,907	0.23%
2020/03/24	6	30.98	4.7	31.19	30.85	1.3	9,732	0.01%
2020/03/23	2.7	29.95	0	0.00	29.60	2.7	9,692	0.03%
2020/03/20	2	31.33	5	31.68	30.70	-3	9,722	-0.03%
2020/03/19	19	30.02	10	29.84	29.60	9	9,644	0.09%
2020/03/18	0	0.00	2	31.00	30.90	-2	9,705	-0.02%
2020/03/17	6	30.28	16	30.31	30.00	-10	9,597	-0.10%
2020/03/16	4	31.35	3	31.42	30.50	1	9,450	0.01%
2020/03/13	1	29.60	3	28.85	30.40	-2	9,297	-0.02%
2020/03/12	6	31.65	8	32.68	31.10	-2	9,202	-0.02%
2020/03/11	5	33.86	15	33.53	33.50	-10	9,137	-0.11%
2020/03/10	22	33.52	3	32.80	33.30	19	9,178	0.21%
2020/03/06	0	0.00	5	34.45	34.00	-5	9,134	-0.05%
2020/03/04	7	33.44	2	33.40	34.05	5	9,176	0.05%
2020/03/03	3	33.60	0	0.00	33.50	3	9,178	0.03%
2020/03/02	6	32.08	3	31.92	32.30	3	9,200	0.03%
2020/02/27	1	32.90	0	0.00	32.75	1	9,201	0.01%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/24	0	0.00	3	34.80	35.10	-3	9,156	-0.03%
2020/02/21	2	34.70	2	34.65	34.40	0	9,200	0.00%
2020/02/20	0	0.00	2	35.00	34.85	-2	9,557	-0.02%
2020/02/19	6	34.69	9	34.47	34.70	-3	9,645	-0.03%
2020/02/18	4	35.04	9	34.98	34.70	-5	9,675	-0.05%
2020/02/17	5	35.54	5	35.40	35.40	0	9,815	0.00%
2020/02/14	22	36.00	6	36.01	35.95	16	9,969	0.16%
2020/02/13	2	36.20	5	36.06	36.00	-3	10,549	-0.03%
2020/02/12	7	35.80	2	35.85	36.00	5	10,731	0.05%
2020/02/11	8	34.93	9	35.12	35.60	-1	10,648	-0.01%
2020/02/07	8	33.96	4	33.76	33.80	4	10,608	0.04%
2020/02/06	2	34.83	24	34.23	35.10	-22	10,492	-0.21%
2020/02/05	6	33.06	3	33.40	32.75	3	10,355	0.03%
2020/02/04	25	32.64	4	32.73	32.90	21	10,338	0.20%
2020/02/03	1	31.90	11	30.73	32.30	-10	10,360	-0.10%
2020/01/31	11	32.89	15	32.71	32.65	-4	10,200	-0.04%
2020/01/30	8	33.83	8	33.22	32.85	0	10,424	0.00%
2020/01/20	3	36.32	1	36.35	36.30	2	10,590	0.02%
2020/01/17	6	36.60	0	0.00	36.65	6	10,547	0.06%
2020/01/15	2	37.15	8	37.16	36.90	-6	10,752	-0.06%
2020/01/14	11	37.53	0	0.00	37.50	11	10,769	0.10%
2020/01/13	2	37.25	7	37.23	37.40	-5	10,786	-0.05%
2020/01/09	8	36.81	10	36.97	37.00	-2	11,227	-0.02%
2020/01/08	6	35.90	3	36.13	36.30	3	11,400	0.03%
2020/01/07	4	36.28	2	36.60	36.25	2	11,400	0.02%
2020/01/06	4	36.25	0	0.00	36.05	4	11,460	0.03%
2020/01/03	8	37.64	1	38.50	37.30	7	11,280	0.06%
2019/12/31	0	0.00	1	37.50	37.55	-1	11,150	-0.01%
2019/12/27	0	0.00	1	37.45	37.45	-1	11,371	-0.01%
2019/12/24	4	37.55	0	0.00	37.75	4	11,861	0.03%
2019/12/23	6	38.01	3	38.02	37.60	3	12,333	0.02%
2019/12/20	2	38.78	0	0.00	38.45	2	12,502	0.02%
2019/12/19	1	39.05	0	0.00	38.95	1	12,974	0.01%
2019/12/18	0	0.00	7	38.90	38.85	-7	13,586	-0.05%
2019/12/17	2	39.10	16	39.03	39.00	-14	13,771	-0.10%
2019/12/16	3	38.30	5	38.70	38.70	-2	13,771	-0.01%
2019/12/13	13	38.49	3	38.68	38.60	10	13,836	0.07%
2019/12/12	1	38.05	0	0.00	38.05	1	13,664	0.01%
2019/12/11	2	38.13	0	0.00	38.05	2	13,630	0.01%
2019/12/10	11	38.18	5	38.14	38.40	6	13,640	0.04%
2019/12/09	2	37.80	3.4	37.60	37.80	-1.4	13,619	-0.01%
2019/12/06	5	37.29	4.3	37.43	37.20	0.7	13,560	0.01%
2019/12/05	2	36.98	5.3	37.15	37.15	-3.3	13,575	-0.02%
2019/12/02	0	0.00	4	36.41	36.25	-4	14,240	-0.03%
2019/11/29	3	36.95	1	36.90	36.90	2	14,210	0.01%
2019/11/28	1	37.30	3	37.43	37.50	-2	14,317	-0.01%
2019/11/27	2	37.15	5	37.06	37.00	-3	14,441	-0.02%
2019/11/26	1	37.55	1	37.40	37.20	0	14,661	0.00%
2019/11/25	0	0.00	1	37.80	37.70	-1	14,768	-0.01%
2019/11/22	2	38.08	1	37.95	37.95	1	14,818	0.01%
2019/11/21	0	0.00	3	37.70	38.25	-3	14,922	-0.02%
2019/11/20	7	37.76	9	37.96	38.00	-2	15,207	-0.01%
2019/11/19	59	39.01	56	37.89	37.65	3	15,557	0.02%
2019/11/18	5	37.89	5	38.02	38.20	0	15,936	0.00%
2019/11/15	4	37.35	4	37.65	37.35	0	16,062	0.00%
2019/11/14	4	37.68	0	0.00	37.50	4	16,318	0.02%
2019/11/13	5	38.59	9	38.67	38.80	-4	16,865	-0.02%
2019/11/12	8	39.20	55	38.27	39.50	-47	17,485	-0.27%
2019/11/11	19	37.45	37	38.25	36.85	-18	16,978	-0.11%
2019/11/08	0	0.00	2	37.55	37.45	-2	16,791	-0.01%
2019/11/07	4	37.60	1	37.00	36.75	3	16,789	0.02%
2019/11/06	9	37.02	4	37.74	37.30	5	16,837	0.03%
2019/11/05	1	37.60	2	37.83	37.85	-1	16,930	-0.01%
2019/11/04	7	37.89	19	37.63	37.90	-12	17,168	-0.07%
2019/11/01	0	0.00	10	37.75	37.80	-10	17,280	-0.06%
2019/10/31	0	0.00	7	37.96	38.25	-7	17,397	-0.04%
2019/10/30	8.4	37.88	5	38.09	38.00	3.4	17,576	0.02%
2019/10/29	47	38.70	12	38.47	37.90	35	17,646	0.20%
2019/10/28	15	37.94	27.5	37.29	38.10	-12.5	17,391	-0.07%
2019/10/25	4	36.40	1	36.30	36.20	3	17,001	0.02%
2019/10/24	22	36.56	12	36.73	36.75	10	16,973	0.06%
2019/10/23	11	36.22	11	36.40	36.30	0	17,048	0.00%
2019/10/22	2	35.85	6	35.98	35.70	-4	16,958	-0.02%
2019/10/21	5	35.52	0	0.00	35.70	5	17,171	0.03%
2019/10/18	0	0.00	1	36.30	35.80	-1	17,487	-0.01%
2019/10/17	34	36.57	32	35.79	35.70	2	17,711	0.01%
2019/10/16	21	36.35	23	36.39	36.45	-2	17,690	-0.01%
2019/10/15	2	36.25	3	36.27	36.05	-1	17,822	-0.01%
2019/10/14	8	35.91	3	36.30	36.00	5	17,904	0.03%
2019/10/09	1	35.05	8	35.01	35.00	-7	17,923	-0.04%
2019/10/08	2	35.73	1	35.90	35.60	1	18,266	0.01%
2019/10/07	9	36.11	7	35.77	35.65	2	18,426	0.01%
2019/10/03	2	34.55	10	34.56	34.55	-8	18,240	-0.04%
2019/10/01	0	0.00	7	34.98	34.85	-7	18,323	-0.04%
2019/09/27	12	35.00	23	35.13	34.85	-11	18,449	-0.06%
2019/09/26	60	37.09	66	35.35	35.00	-6	18,336	-0.03%
2019/09/25	4	37.49	20	37.48	37.70	-16	17,903	-0.09%
2019/09/24	42	37.57	31	37.60	37.45	11	18,028	0.06%
2019/09/23	83	35.92	20	36.33	36.60	63	17,593	0.36%
2019/09/20	5	34.91	4	34.75	35.00	1	17,135	0.01%
2019/09/19	7	34.13	2	34.23	34.25	5	17,025	0.03%
2019/09/18	0	0.00	1	33.95	34.05	-1	17,030	-0.01%
2019/09/17	2	33.78	3	33.77	33.65	-1	16,922	-0.01%
2019/09/16	0	0.00	5	34.45	34.40	-5	16,873	-0.03%
2019/09/12	9	34.74	13	34.66	34.85	-4	16,840	-0.02%
2019/09/11	2	34.15	0	0.00	34.10	2	16,860	0.01%
2019/09/10	1	33.90	2	34.15	34.00	-1	16,857	-0.01%
2019/09/09	9	34.79	1	34.65	34.70	8	16,808	0.05%
2019/09/06	0	0.00	7	34.94	34.95	-7	16,752	-0.04%
2019/09/05	14.5	35.27	15	35.27	34.60	-0.5	16,516	0.00%
2019/09/04	8	34.43	7	34.36	34.35	1	16,059	0.01%
2019/09/03	6	34.66	1	34.40	34.40	5	15,964	0.03%
2019/09/02	1	35.05	2	34.88	34.80	-1	15,938	-0.01%
2019/08/30	1	34.55	1	34.75	34.15	0	15,777	0.00%
2019/08/29	7	34.63	12	34.60	34.50	-5	15,681	-0.03%
2019/08/28	8	34.17	12	34.34	34.20	-4	15,524	-0.03%
2019/08/27	2	33.88	4	33.94	33.40	-2	15,357	-0.01%
2019/08/26	3	33.50	3	33.13	33.40	0	15,292	0.00%
2019/08/23	12	34.76	4	35.11	34.05	8	15,210	0.05%
2019/08/22	5.5	34.55	15	34.52	34.70	-9.5	14,918	-0.06%
2019/08/21	21	34.22	13	34.32	33.95	8	14,579	0.05%
2019/08/20	4	33.65	14	33.91	33.45	-10	13,834	-0.07%
2019/08/19	12	33.73	2	33.85	33.80	10	13,679	0.07%
2019/08/16	12	34.28	34	34.21	34.25	-22	13,490	-0.16%
2019/08/15	7	32.65	24	32.65	33.25	-17	12,755	-0.13%
2019/08/14	7	31.86	1	32.05	31.10	6	12,074	0.05%
2019/08/13	11	31.67	0	0.00	31.55	11	12,232	0.09%
2019/08/12	5	32.10	23	32.03	32.15	-18	12,508	-0.14%
2019/08/08	0.1	31.70	5	31.78	31.70	-4.9	12,573	-0.04%
2019/08/07	23	31.86	3	32.02	31.75	20	12,670	0.16%
2019/08/06	12	30.78	24	31.27	32.10	-12	12,606	-0.10%
2019/08/05	6	30.99	36	31.54	30.90	-30	12,379	-0.24%
2019/08/02	28	31.57	6	31.62	31.25	22	12,374	0.18%
2019/08/01	11	33.05	17	32.37	32.90	-6	12,266	-0.05%
2019/07/31	12	32.13	17	32.05	32.55	-5	12,048	-0.04%
2019/07/30	1	31.75	7	32.23	32.45	-6	12,063	-0.05%
2019/07/29	15	32.36	3	32.15	32.00	12	12,036	0.10%
2019/07/26	0	0.00	2	32.60	32.50	-2	11,949	-0.02%
2019/07/25	32	32.53	3	32.52	32.45	29	11,915	0.24%
2019/07/24	4	31.85	0	0.00	32.05	4	11,787	0.03%
2019/07/23	3	32.08	2	32.43	32.40	1	11,819	0.01%
2019/07/22	71	32.13	67	32.13	32.30	4	11,553	0.03%
2019/07/19	13	31.08	24	31.24	30.45	-11	11,202	-0.10%
2019/07/18	13	30.74	8	30.70	30.30	5	10,856	0.05%
2019/07/17	9	32.47	9	32.34	32.55	0	10,849	0.00%
2019/07/16	9	31.46	1	31.20	31.40	8	10,901	0.07%
2019/07/15	3	31.45	10	31.56	31.50	-7	10,763	-0.07%
2019/07/12	23	30.73	22	31.02	31.10	1	10,829	0.01%
2019/07/11	2	29.95	43	29.81	30.00	-41	10,898	-0.38%
2019/07/10	16	29.39	4	29.41	29.40	12	11,089	0.11%
2019/07/09	2	29.20	7	29.54	29.20	-5	11,207	-0.04%
2019/07/08	10	29.24	13	29.44	29.25	-3	11,282	-0.03%
2019/07/05	56	29.22	9	29.60	29.30	47	11,329	0.41%
2019/07/04	1	28.25	11	29.15	29.00	-10	11,401	-0.09%
2019/07/03	1	28.25	0	0.00	28.00	1	11,179	0.01%
2019/07/02	33	28.86	15	28.95	28.95	18	11,186	0.16%
2019/07/01	15	28.23	23	28.78	29.00	-8	11,252	-0.07%
2019/06/27	1	26.80	6	26.86	26.80	-5	11,068	-0.05%
2019/06/26	7	26.06	1	26.00	26.15	6	11,062	0.05%
2019/06/25	1	26.30	4	27.08	26.30	-3	10,916	-0.03%
2019/06/24	0	0.00	2	26.53	26.60	-2	10,779	-0.02%
2019/06/21	12	26.15	1	26.25	26.00	11	10,780	0.10%
2019/06/20	1	26.30	15	26.30	26.30	-14	10,744	-0.13%
2019/06/19	4	26.29	3	26.23	26.25	1	10,880	0.01%
2019/06/17	2	25.20	0	0.00	24.95	2	10,866	0.02%
2019/06/14	7	25.63	2	25.65	25.20	5	11,105	0.05%
2019/06/13	2	25.58	2	25.75	25.50	0	11,657	0.00%
2019/06/12	1	26.40	2	26.50	26.30	-1	11,704	-0.01%
2019/06/10	4	26.18	2	26.15	26.15	2	11,865	0.02%
2019/06/06	3	26.07	0	0.00	26.00	3	11,945	0.03%
2019/06/05	2	26.50	0	0.00	25.80	2	11,945	0.02%
2019/06/04	1	27.35	0	0.00	26.00	1	11,902	0.01%
2019/05/31	0	0.00	3	26.30	26.30	-3	11,861	-0.03%
2019/05/30	18	25.66	17	25.71	25.70	1	11,933	0.01%
2019/05/29	1	25.10	1	25.50	25.60	0	12,024	0.00%
2019/05/28	1	25.60	4	25.94	24.60	-3	12,072	-0.02%
2019/05/27	2	25.80	3	25.65	25.50	-1	12,110	-0.01%
2019/05/24	4	25.60	3	25.72	25.40	1	12,430	0.01%
2019/05/23	4	25.70	1	25.40	25.40	3	12,931	0.02%
2019/05/22	5	26.73	2	26.80	26.55	3	13,168	0.02%
2019/05/21	4	26.50	3	26.42	26.40	1	13,306	0.01%
2019/05/20	3	25.63	5	26.47	27.00	-2	13,144	-0.02%
2019/05/17	11	28.31	4	28.21	26.65	7	12,865	0.05%
2019/05/16	2	29.65	5	30.00	29.40	-3	12,515	-0.02%
2019/05/15	7	29.24	9	29.54	29.85	-2	12,375	-0.02%
2019/05/14	2	27.55	2	28.00	28.55	0	12,167	0.00%
2019/05/13	4	28.55	3	28.47	28.40	1	12,080	0.01%
2019/05/10	2	29.80	2	29.25	28.80	0	12,049	0.00%
2019/05/09	5	28.90	6	28.92	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	1	28.95	29.45	-1	11,866	-0.01%
2019/05/07	2	29.58	2	29.48	29.25	0	11,874	0.00%
2019/05/06	1	28.60	2	28.95	28.95	-1	11,868	-0.01%
2019/05/02	1	28.40	0	0.00	28.45	1	12,127	0.01%
2019/04/30	4	28.58	3	28.53	28.60	1	12,469	0.01%
2019/04/26	1	28.70	0	0.00	28.50	1	12,299	0.01%
2019/04/25	1	28.50	0	0.00	28.50	1	12,298	0.01%
2019/04/23	10	29.34	1	28.70	28.55	9	12,265	0.07%
2019/04/22	161	29.50	186	29.58	30.10	-25	12,018	-0.21%	大買/大賣/
2019/04/19	0	0.00	4	28.85	28.30	-4	11,585	-0.03%
2019/04/18	4	28.26	140	28.55	28.50	-136	11,590	-1.17%	大賣/鉅額交易
2019/04/17	11	28.54	3	28.67	28.55	8	11,317	0.07%
2019/04/16	80	29.09	3	29.17	29.10	77	10,815	0.71%
2019/04/15	62	28.58	2	28.20	28.55	60	10,448	0.57%
2019/04/12	2	28.45	15	28.00	28.35	-13	10,449	-0.12%
2019/04/11	6	28.08	4	28.28	28.25	2	10,381	0.02%
2019/04/10	16	28.49	0	0.00	27.95	16	10,240	0.16%
2019/04/09	0	0.00	10	28.02	27.75	-10	9,978	-0.10%
2019/04/08	10	27.73	5	27.86	27.75	5	10,087	0.05%
2019/04/03	12	27.59	4	27.55	27.50	8	9,968	0.08%
2019/04/02	1	27.15	4	27.38	27.05	-3	9,794	-0.03%
2019/04/01	1	26.50	6	26.63	26.70	-5	9,599	-0.05%
2019/03/29	1	26.25	4	26.30	26.25	-3	9,458	-0.03%
2019/03/28	2	25.65	0	0.00	25.50	2	9,434	0.02%
2019/03/27	0	0.00	1	25.95	25.90	-1	9,622	-0.01%
2019/03/26	0	0.00	1	26.10	25.70	-1	9,791	-0.01%
2019/03/25	1	25.00	3	25.22	25.70	-2	9,958	-0.02%
2019/03/22	4	25.65	8	25.53	25.35	-4	10,090	-0.04%
2019/03/21	3	26.22	0	0.00	26.05	3	10,567	0.03%
2019/03/20	0	0.00	5	26.20	26.10	-5	11,000	-0.05%
2019/03/19	4	26.30	3	26.33	26.00	1	11,331	0.01%
2019/03/18	108	26.15	125	26.01	26.70	-17	11,195	-0.15%	大買/大賣/
2019/03/15	20	24.54	2	23.95	24.55	18	10,723	0.17%
2019/03/14	2	24.45	1	24.60	24.40	1	10,862	0.01%
2019/03/13	3	24.68	1	24.95	24.95	2	10,759	0.02%
2019/03/12	1	24.80	7	24.93	24.65	-6	10,759	-0.06%
2019/03/08	0	0.00	4	24.60	24.60	-4	10,717	-0.04%
2019/03/07	6	25.00	0	0.00	24.70	6	10,739	0.06%
2019/03/06	0	0.00	1	25.25	25.15	-1	10,681	-0.01%
2019/03/05	3	25.77	1	25.55	25.40	2	10,608	0.02%
2019/03/04	1	25.75	8	25.35	25.85	-7	10,499	-0.07%
2019/02/27	1	25.25	2	25.48	25.25	-1	10,375	-0.01%
2019/02/26	7	25.67	0	0.00	26.10	7	10,256	0.07%
2019/02/25	7	25.77	2	25.60	25.60	5	10,126	0.05%
2019/02/22	63	25.78	250	25.99	25.75	-187	9,796	-1.91%	大賣/鉅額交易
2019/02/21	2	24.90	0	0.00	24.80	2	9,219	0.02%
2019/02/20	0	0.00	4	23.73	23.70	-4	8,846	-0.05%
2019/02/19	4	23.08	5	23.05	23.10	-1	8,715	-0.01%
2019/02/18	0	0.00	1	22.95	22.95	-1	8,798	-0.01%
2019/02/15	10	23.10	2	23.10	22.90	8	8,825	0.09%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	0	0.00	4	23.28	23.35	-4	8,825	-0.05%
2019/02/12	2	23.60	3	23.45	23.40	-1	8,848	-0.01%
2019/02/11	3	23.28	5	22.90	22.90	-2	8,847	-0.02%
2019/01/30	0	0.00	1	23.40	23.30	-1	8,924	-0.01%
2019/01/29	5	23.14	6	23.36	23.30	-1	8,889	-0.01%
2019/01/28	2	23.45	6.1	23.50	23.50	-4.1	8,813	-0.05%
2019/01/25	10	23.35	4	23.31	23.40	6	8,727	0.07%
2019/01/24	2	23.63	0	0.00	23.55	2	8,546	0.02%
2019/01/23	6.1	23.73	4	23.66	23.90	2.1	8,461	0.02%
2019/01/22	25	23.37	36	23.04	23.05	-11	8,136	-0.14%
2019/01/21	0	0.00	4	22.09	22.00	-4	7,820	-0.05%
2019/01/18	9.5	22.18	4	22.28	22.10	5.5	7,824	0.07%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/16	1	21.80	2	21.85	21.80	-1	7,769	-0.01%
2019/01/11	2	21.65	0	0.00	21.55	2	7,619	0.03%
2019/01/10	13	21.50	2	21.60	21.55	11	7,594	0.14%
2019/01/09	2	21.80	0	0.00	21.80	2	7,527	0.03%
2019/01/08	2	21.65	0	0.00	21.80	2	7,481	0.03%
2019/01/07	3	21.57	1	21.65	21.60	2	7,469	0.03%
2019/01/04	1	21.40	0	0.00	21.35	1	7,406	0.01%
2019/01/02	3	22.87	2	23.20	23.05	1	7,348	0.01%
2018/12/28	2	22.75	0	0.00	23.25	2	7,302	0.03%
2018/12/27	1	22.70	1	23.10	22.70	0	7,251	0.00%
2018/12/26	7	23.99	0.5	23.40	23.50	6.5	7,093	0.09%
2018/12/25	40	23.55	0	0.00	23.85	40	7,074	0.57%
2018/12/24	60	23.50	6	23.55	23.65	54	7,003	0.77%
2018/12/22	72.5	23.55	2	23.53	23.50	70.5	6,934	1.02%
2018/12/21	5	23.30	7	23.25	23.60	-2	6,875	-0.03%
2018/12/20	2	23.18	4	23.13	23.30	-2	6,700	-0.03%
2018/12/19	3	22.47	2	22.93	23.00	1	6,497	0.02%
2018/12/18	1	21.70	1	22.30	22.30	0	6,318	0.00%
2018/12/17	3	21.63	0	0.00	22.20	3	6,070	0.05%
2018/12/14	5	22.60	4	22.15	21.50	1	5,855	0.02%
2018/12/13	1	22.00	45	23.00	23.05	-44	5,186	-0.85%
2018/12/12	3	21.07	4	21.65	21.60	-1	4,676	-0.02%
2018/12/11	9	21.44	10	21.58	21.90	-1	4,210	-0.02%
2018/12/10	0	0.00	10	21.70	21.50	-10	4,088	-0.24%
2018/12/07	13	21.95	5	21.45	21.95	8	3,947	0.20%
2018/12/06	1	20.80	3	20.70	20.80	-2	3,704	-0.05%
2018/12/05	4	20.96	1	21.20	21.05	3	3,775	0.08%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/12/03	1	21.25	0	0.00	21.50	1	3,834	0.03%
2018/11/30	1	20.95	1	20.80	21.00	0	3,787	0.00%
2018/11/29	3	20.82	0	0.00	20.75	3	3,725	0.08%
2018/11/28	2	20.63	0	0.00	20.80	2	3,714	0.05%
2018/11/27	0	0.00	1	20.75	20.80	-1	3,726	-0.03%
2018/11/26	0	0.00	4	20.68	20.95	-4	3,737	-0.11%
2018/11/22	10	20.60	2	20.65	20.60	8	3,718	0.22%
2018/11/20	1	20.60	0	0.00	20.70	1	3,782	0.03%
2018/11/19	0	0.00	2	20.70	20.75	-2	3,814	-0.05%
2018/11/16	1	20.65	6	20.63	20.80	-5	3,841	-0.13%
2018/11/15	0	0.00	4	20.25	20.70	-4	3,826	-0.10%
2018/11/14	1	19.70	12	19.82	20.05	-11	3,746	-0.29%
2018/11/13	1	18.80	4	18.90	19.45	-3	3,808	-0.08%
2018/11/12	1	18.85	0	0.00	19.05	1	3,851	0.03%
2018/11/09	17	18.91	1	19.80	19.00	16	3,983	0.40%
2018/11/08	0	0.00	2	19.73	19.85	-2	4,018	-0.05%
2018/11/07	0	0.00	11	19.26	19.50	-11	4,040	-0.27%
2018/11/06	8	17.89	0	0.00	17.85	8	4,037	0.20%
2018/11/05	1	18.10	0	0.00	18.05	1	4,264	0.02%
2018/11/02	0	0.00	10	18.25	18.25	-10	4,557	-0.22%
2018/11/01	6	18.05	6	18.05	18.05	0	4,578	0.00%
2018/10/29	0	0.00	1	17.10	17.80	-1	4,650	-0.02%
2018/10/25	25	18.00	15	18.13	18.20	10	4,545	0.22%
2018/10/24	0	0.00	1	18.75	18.75	-1	4,510	-0.02%
2018/10/23	1	18.80	0	0.00	18.90	1	4,516	0.02%
2018/10/12	2	18.83	0	0.00	19.00	2	4,625	0.04%
2018/10/11	0	0.00	11	18.66	19.05	-11	4,654	-0.24%
2018/10/09	19	19.93	0	0.00	19.65	19	4,572	0.42%
2018/10/08	0	0.00	2	20.80	20.70	-2	4,486	-0.04%
2018/10/05	2	20.65	6	20.60	20.75	-4	4,539	-0.09%
2018/10/04	6	21.08	0	0.00	20.90	6	4,515	0.13%
2018/10/03	0	0.00	2	20.90	21.05	-2	4,510	-0.04%
2018/09/27	0	0.00	3	20.43	20.10	-3	4,445	-0.07%
2018/09/26	4	20.49	0	0.00	20.30	4	4,430	0.09%
2018/09/25	0	0.00	2	20.78	20.75	-2	4,476	-0.04%
2018/09/19	0	0.00	1	20.75	20.80	-1	4,461	-0.02%
2018/09/14	4	20.88	0	0.00	20.75	4	4,583	0.09%
2018/09/13	1	20.25	1	20.15	20.55	0	4,568	0.00%
2018/09/11	5	19.86	1	19.90	19.95	4	4,555	0.09%
2018/09/10	3	19.90	0	0.00	19.95	3	4,478	0.07%
2018/09/07	2	21.10	0	0.00	21.05	2	4,365	0.05%
2018/09/06	2	21.20	0	0.00	21.20	2	4,330	0.05%
2018/09/05	1	21.45	0	0.00	21.35	1	4,319	0.02%
2018/09/04	2	21.40	0	0.00	21.40	2	4,332	0.05%
2018/09/03	1	21.55	4	21.70	21.50	-3	4,321	-0.07%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/28	10	22.08	0	0.00	22.00	10	4,364	0.23%
2018/08/27	1	21.55	0	0.00	21.95	1	4,316	0.02%
2018/08/23	7	21.55	0	0.00	21.40	7	4,383	0.16%
2018/08/22	1	21.60	0	0.00	21.80	1	4,414	0.02%
2018/08/21	1	21.40	0	0.00	21.20	1	4,402	0.02%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	12.5	21.54	7	21.82	21.60	5.5	4,264	0.13%
2018/08/14	7	22.40	2	22.35	22.40	5	4,053	0.12%
2018/08/13	0	0.00	15	22.50	22.80	-15	3,968	-0.38%
2018/08/10	5	23.41	5	22.80	23.05	0	3,898	0.00%
2018/08/09	8	24.80	5	24.85	24.20	3	3,707	0.08%
2018/08/08	1	26.25	0	0.00	26.15	1	3,409	0.03%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/07/30	3	26.62	0	0.00	26.45	3	3,539	0.08%
2018/07/27	4	26.79	0	0.00	26.65	4	3,549	0.11%
2018/07/26	1	26.80	2	27.30	27.25	-1	3,492	-0.03%
2018/07/25	6	26.70	2	26.80	26.75	4	3,438	0.12%
2018/07/23	1	26.65	0	0.00	26.65	1	3,502	0.03%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/18	1	26.20	1	26.35	26.30	0	3,732	0.00%
2018/07/05	1	27.50	0	0.00	27.40	1	3,719	0.03%
2018/07/02	0	0.00	3	27.87	27.85	-3	3,663	-0.08%
2018/06/29	1	27.60	1	27.65	27.75	0	3,666	0.00%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/22	0	0.00	2	28.55	28.50	-2	3,832	-0.05%
2018/06/21	2	28.55	0	0.00	28.50	2	3,869	0.05%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/19	2	28.80	0	0.00	28.75	2	3,900	0.05%
2018/06/13	3	28.60	0	0.00	28.50	3	4,121	0.07%
2018/06/11	2	28.80	0	0.00	28.75	2	4,611	0.04%
2018/06/07	0	0.00	3	29.13	29.10	-3	4,680	-0.06%
2018/06/06	0	0.00	7	28.64	28.75	-7	4,769	-0.15%
2018/06/05	9	28.67	0	0.00	28.50	9	4,814	0.19%
2018/05/31	1	28.60	0	0.00	28.10	1	4,816	0.02%
2018/05/29	2	28.40	4	28.55	28.55	-2	4,785	-0.04%
2018/05/28	1	28.15	0	0.00	28.20	1	4,783	0.02%
2018/05/25	2	28.15	0	0.00	28.30	2	4,914	0.04%
2018/05/17	0	0.00	2	28.10	28.10	-2	4,997	-0.04%
2018/05/16	5	28.30	0	0.00	28.30	5	4,948	0.10%
2018/05/15	1	28.20	0	0.00	28.35	1	4,993	0.02%
2018/05/14	12	28.30	0	0.00	28.35	12	5,058	0.24%
2018/05/11	5	28.25	0	0.00	28.25	5	5,078	0.10%
2018/05/10	2	28.10	0	0.00	28.10	2	5,060	0.04%
2018/05/09	2	27.75	0	0.00	27.75	2	5,043	0.04%
2018/05/07	2	28.00	2	28.15	27.85	0	4,996	0.00%
2018/05/04	1	28.90	1	28.90	28.85	0	4,903	0.00%
2018/05/03	0	0.00	2	29.13	29.30	-2	4,920	-0.04%
2018/04/25	1	29.55	0	0.00	29.40	1	4,939	0.02%
2018/04/20	6	30.35	0	0.00	30.50	6	4,840	0.12%
2018/04/18	8	30.18	0	0.00	30.20	8	4,881	0.16%
2018/04/03	0	0.00	1	30.15	30.60	-1	4,960	-0.02%
2018/03/31	0	0.00	2	30.55	30.50	-2	5,004	-0.04%
2018/03/30	2	30.35	5	30.30	30.25	-3	5,004	-0.06%
2018/03/29	12	30.67	0	0.00	30.25	12	4,960	0.24%
2018/03/27	0	0.00	36	31.08	31.20	-36	4,778	-0.75%
2018/03/23	4	30.44	1	30.40	30.65	3	4,667	0.06%
2018/03/22	10	30.80	0	0.00	30.90	10	4,607	0.22%
2018/03/20	2	30.75	0	0.00	30.70	2	4,607	0.04%
2018/03/19	1	30.80	10	31.00	31.00	-9	4,544	-0.20%
2018/03/16	12	29.94	1	30.65	31.20	11	4,347	0.25%
2018/03/15	17	30.70	0	0.00	30.20	17	4,152	0.41%
2018/03/13	3	32.95	0	0.00	32.75	3	3,838	0.08%
2018/03/12	0	0.00	11	32.89	32.95	-11	3,913	-0.28%
2018/03/02	2	31.95	0	0.00	31.95	2	3,827	0.05%
2018/03/01	0	0.00	2	31.55	31.65	-2	3,782	-0.05%
2018/02/27	0	0.00	1	31.30	31.50	-1	3,780	-0.03%
2018/02/26	1	31.85	1	31.50	31.90	0	3,662	0.00%
2018/02/21	0	0.00	1	30.40	30.95	-1	3,773	-0.03%
2018/02/09	1	28.95	0	0.00	30.00	1	3,876	0.03%
2018/02/07	0	0.00	6	30.93	30.00	-6	3,894	-0.15%
2018/02/06	12	30.08	10	30.22	30.45	2	3,866	0.05%
2018/02/05	3	29.57	5	30.50	30.90	-2	3,774	-0.05%
2018/01/30	1	30.10	0	0.00	30.15	1	4,048	0.02%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	5	30.00	0	0.00	29.95	5	4,139	0.12%
2018/01/24	0	0.00	1	30.75	31.00	-1	4,133	-0.02%
2018/01/22	0	0.00	4	31.75	31.75	-4	4,150	-0.10%
2018/01/18	0	0.00	1	31.60	31.50	-1	4,300	-0.02%
2018/01/15	0	0.00	4	31.04	31.00	-4	4,681	-0.09%
2018/01/12	1	30.60	9	30.71	30.65	-8	4,792	-0.17%
2018/01/09	0	0.00	1	30.55	30.50	-1	4,906	-0.02%
2018/01/08	1	30.00	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1	30.45	1	30.30	30.30	0	5,078	0.00%
2018/01/03	1	30.25	10	30.30	30.45	-9	5,089	-0.18%
2018/01/02	10	29.90	20	30.25	30.95	-10	5,116	-0.20%