京元電子 (2449)-台新-三民券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

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

立即追蹤
本地時間: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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	101.00	4	102.25	102.00	-3	18,642	-0.02%
2024/04/17	3	102.50	2	103.00	102.50	1	19,002	0.01%
2024/04/16	6.4	100.08	10.6	100.42	99.70	-4.3	18,977	-0.02%
2024/04/15	4.1	104.75	4.4	105.27	104.50	-0.4	18,757	0.00%
2024/04/12	1	108.00	3.1	107.69	107.00	-2.1	18,752	-0.01%
2024/04/11	1.1	106.50	2	105.50	106.00	-1	18,679	-0.01%
2024/04/10	10.1	106.80	0	0.00	106.00	10.1	18,704	0.05%
2024/04/09	3	106.65	0	0.00	106.50	3	18,632	0.02%
2024/04/08	2	106.00	1	107.00	106.50	1	18,549	0.01%
2024/04/03	6.2	106.52	4	107.25	106.50	2.2	18,464	0.01%
2024/04/02	0	0.00	7	107.14	107.00	-7	18,465	-0.04%
2024/04/01	4.3	103.47	9	103.78	103.00	-4.7	18,429	-0.03%
2024/03/29	1.1	105.50	1	106.00	105.50	0.1	18,408	0.00%
2024/03/28	0.1	106.50	1	107.50	106.00	-1	18,439	-0.01%
2024/03/27	5	106.10	13	105.92	106.00	-8	18,424	-0.04%
2024/03/26	16.6	107.79	3	104.83	105.50	13.6	18,444	0.07%
2024/03/25	4	110.00	13	110.92	108.50	-9	18,375	-0.05%
2024/03/22	35.1	111.38	24.7	113.34	109.50	10.4	18,301	0.06%
2024/03/21	15.3	107.07	17	108.00	108.50	-1.7	17,838	-0.01%
2024/03/20	47.3	111.70	15	110.70	107.50	32.3	17,869	0.18%
2024/03/19	1.1	109.55	0	0.00	109.00	1.1	17,930	0.01%
2024/03/18	26.3	109.89	8	110.56	111.00	18.3	17,904	0.10%
2024/03/15	3.2	106.10	13	104.46	107.50	-9.8	17,491	-0.06%
2024/03/14	5.4	105.64	4	104.50	104.50	1.4	17,355	0.01%
2024/03/13	8	107.19	11	107.55	108.50	-3	17,333	-0.02%
2024/03/12	18	109.89	10	109.05	109.50	8	17,126	0.05%
2024/03/11	25.5	108.08	11.1	107.82	108.00	14.4	17,118	0.08%
2024/03/08	69.9	117.23	39	114.09	111.00	30.9	16,932	0.18%
2024/03/07	41.1	113.06	42	112.95	116.50	-0.9	15,908	-0.01%
2024/03/06	22	100.09	40.1	102.75	106.00	-18.1	15,100	-0.12%
2024/03/05	20.2	96.16	14	96.63	97.40	6.2	14,648	0.04%
2024/03/04	21	93.80	28	94.68	96.00	-7	14,373	-0.05%
2024/03/01	12	90.97	10	91.11	89.50	2	14,081	0.01%
2024/02/29	9	88.91	9	88.91	88.80	0	13,941	0.00%
2024/02/27	12	90.02	19	89.76	89.50	-7	13,798	-0.05%
2024/02/26	22.2	90.35	5	90.86	89.50	17.2	13,672	0.13%
2024/02/23	48.6	97.51	48.6	97.19	94.80	0	13,380	0.00%
2024/02/22	19	90.68	30	91.85	93.50	-11	12,613	-0.09%
2024/02/21	1	87.00	3	87.33	87.50	-2	12,220	-0.02%
2024/02/20	8	87.03	10.1	86.68	87.50	-2.1	12,236	-0.02%
2024/02/19	6	88.05	3	88.27	87.70	3	12,184	0.02%
2024/02/16	17	89.19	59.3	88.94	90.00	-42.3	12,467	-0.34%
2024/02/15	8	85.05	53	85.25	85.40	-45	12,308	-0.37%
2024/02/05	4	82.15	3	82.27	82.20	1	12,360	0.01%
2024/02/02	7	82.27	3	82.43	82.20	4	12,331	0.03%
2024/02/01	35.1	82.82	6	82.93	82.70	29.1	12,397	0.23%
2024/01/31	2	84.30	9	84.11	84.00	-7	12,471	-0.06%
2024/01/30	6	83.93	10	83.99	84.00	-4	12,544	-0.03%
2024/01/29	5	83.20	3	83.33	83.80	2	12,818	0.02%
2024/01/26	2	82.90	14	82.10	82.90	-12	12,935	-0.09%
2024/01/25	0	0.00	3	82.83	82.20	-3	12,996	-0.02%
2024/01/24	4	82.35	7	82.44	82.10	-3	13,011	-0.02%
2024/01/23	54.3	82.98	10	82.44	82.10	44.3	13,118	0.34%
2024/01/22	11	83.30	124.1	83.43	84.10	-113.1	13,105	-0.86%	大賣/鉅額交易
2024/01/19	50	81.28	54.1	81.97	81.30	-4.1	13,040	-0.03%
2024/01/18	81	79.47	113	80.02	79.70	-32	13,054	-0.25%	大賣/
2024/01/17	49	77.72	6	79.00	77.20	43	12,876	0.33%
2024/01/16	27	78.34	10	78.46	78.60	17	12,943	0.13%
2024/01/15	4	77.13	4	77.45	77.70	0	13,031	0.00%
2024/01/12	17	75.86	13	76.28	75.60	4	13,705	0.03%
2024/01/11	54.8	79.40	5	78.94	78.00	49.8	13,452	0.37%
2024/01/10	23	80.84	22	81.55	81.80	1	13,327	0.01%
2024/01/09	1	82.00	6	81.80	82.10	-5	13,594	-0.04%
2024/01/08	18.7	81.38	5	81.78	81.60	13.7	13,718	0.10%
2024/01/05	4	83.15	3	82.90	82.90	1	13,813	0.01%
2024/01/04	53.6	82.64	43	83.06	83.10	10.6	13,979	0.08%
2024/01/03	5	83.40	7	83.73	83.50	-2	14,150	-0.01%
2024/01/02	23.2	84.06	1	84.00	84.00	22.2	14,185	0.16%
2023/12/29	5	84.86	0	0.00	84.90	5	14,190	0.04%
2023/12/28	33.2	85.69	15.1	86.74	84.90	18.1	14,308	0.13%
2023/12/27	3	84.80	27	85.83	85.70	-24	14,290	-0.17%
2023/12/26	2.3	83.77	0	0.00	83.60	2.3	14,317	0.02%
2023/12/25	2.1	83.49	1	83.50	83.50	1.1	14,444	0.01%
2023/12/22	14	83.21	4	83.70	83.60	10	14,493	0.07%
2023/12/21	15.5	83.69	5	83.96	83.40	10.5	14,491	0.07%
2023/12/20	8	85.91	29	85.93	85.40	-21	14,549	-0.14%
2023/12/19	35	84.73	3	86.20	84.20	32	14,821	0.22%
2023/12/18	40.1	85.95	10	86.47	85.40	30.1	15,115	0.20%
2023/12/15	26	91.70	16	90.65	89.00	10	15,566	0.06%
2023/12/14	23	94.20	27.5	94.42	93.50	-4.5	15,614	-0.03%
2023/12/13	26	87.53	81	88.13	89.50	-55	15,275	-0.36%
2023/12/12	5	85.22	65	85.73	85.90	-60	15,422	-0.39%
2023/12/11	7	82.97	4	82.73	83.20	3	15,458	0.02%
2023/12/08	93	84.56	5	83.70	83.30	88	15,508	0.57%
2023/12/07	3	85.47	5	85.84	85.50	-2	15,469	-0.01%
2023/12/06	12	84.24	77	85.06	86.50	-65	15,536	-0.42%
2023/12/05	35	82.92	6	83.57	83.10	29	15,445	0.19%
2023/12/04	3	83.57	20	84.38	84.20	-17	15,595	-0.11%
2023/12/01	3	82.20	3	82.57	82.80	0	15,713	0.00%
2023/11/30	1	82.70	26	82.78	82.80	-25	15,863	-0.16%
2023/11/29	36	81.63	3	82.50	81.40	33	15,901	0.21%
2023/11/28	4	82.93	5	82.52	83.00	-1	15,941	-0.01%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/23	1	82.90	1	83.40	82.10	0	16,815	0.00%
2023/11/22	10	81.57	1	81.70	81.60	9	17,409	0.05%
2023/11/21	17	83.41	4	82.90	82.70	13	18,374	0.07%
2023/11/20	16	83.78	5	83.30	83.10	11	19,793	0.06%
2023/11/17	6	85.23	4	85.20	85.10	2	21,120	0.01%
2023/11/16	6.3	83.98	9	83.89	84.20	-2.7	21,866	-0.01%
2023/11/15	32.3	85.23	12	84.32	83.80	20.3	21,919	0.09%
2023/11/14	8	88.56	11	88.32	88.00	-3	21,631	-0.01%
2023/11/13	15	86.05	45	86.33	86.70	-30	21,514	-0.14%
2023/11/10	4	82.28	0	0.00	81.90	4	21,272	0.02%
2023/11/09	2	84.40	4	83.28	83.80	-2	21,402	-0.01%
2023/11/08	1	83.60	3	83.57	83.30	-2	21,354	-0.01%
2023/11/07	3	82.27	0	0.00	82.70	3	21,273	0.01%
2023/11/06	13	83.04	18.1	83.36	83.40	-5.1	21,321	-0.02%
2023/11/03	0	0.00	9	80.87	80.70	-9	21,127	-0.04%
2023/11/02	6	79.55	4	79.38	79.70	2	21,266	0.01%
2023/11/01	2	75.85	1	76.40	76.40	1	21,543	0.00%
2023/10/31	4	77.98	2	77.05	76.30	2	21,610	0.01%
2023/10/30	2	79.45	7	79.01	79.50	-5	21,667	-0.02%
2023/10/27	19	78.11	7.2	77.68	77.40	11.8	21,895	0.05%
2023/10/26	52	79.52	41	79.56	79.60	11	21,955	0.05%
2023/10/25	13	82.82	8	82.34	82.00	5	21,828	0.02%
2023/10/24	9	83.13	13	83.48	83.10	-4	21,873	-0.02%
2023/10/23	15	84.79	12	84.76	82.70	3	21,761	0.01%
2023/10/20	28.1	85.93	24	86.38	86.30	4.1	21,715	0.02%
2023/10/19	8.6	83.45	27	83.80	84.90	-18.4	21,159	-0.09%
2023/10/18	24	81.48	11.2	81.84	81.50	12.8	21,065	0.06%
2023/10/17	26.2	83.80	27	83.87	82.80	-0.8	20,917	0.00%
2023/10/16	7	81.16	6.1	81.73	81.80	0.9	20,873	0.00%
2023/10/13	13.6	82.39	28	82.81	83.10	-14.4	21,495	-0.07%
2023/10/12	7	80.56	8	81.08	81.00	-1	22,051	0.00%
2023/10/11	9.1	79.90	27	79.39	80.20	-17.9	22,115	-0.08%
2023/10/06	4	78.50	2	78.50	77.70	2	22,640	0.01%
2023/10/05	4	77.80	5	78.40	78.50	-1	23,044	0.00%
2023/10/04	3	76.57	2	76.85	76.70	1	23,162	0.00%
2023/10/03	4	78.53	1	78.30	78.10	3	23,147	0.01%
2023/10/02	1	78.40	4	78.58	78.80	-3	23,387	-0.01%
2023/09/28	2	77.30	3	76.87	76.00	-1	23,479	0.00%
2023/09/27	4	76.85	2	77.35	77.60	2	23,476	0.01%
2023/09/26	3	77.77	7	77.11	77.10	-4	23,741	-0.02%
2023/09/25	5	78.16	6	78.08	77.60	-1	23,932	0.00%
2023/09/22	25	76.62	55	76.93	77.50	-30	23,834	-0.13%
2023/09/21	23	73.83	20	74.22	74.60	3	23,640	0.01%
2023/09/20	63	79.68	11	77.77	76.80	52	23,288	0.22%
2023/09/19	12	81.05	18	81.18	81.00	-6	22,863	-0.03%
2023/09/18	5	79.50	5	79.68	79.60	0	22,663	0.00%
2023/09/15	8	80.10	12.6	80.60	80.90	-4.6	22,578	-0.02%
2023/09/14	5	78.40	8	78.53	78.00	-3	22,160	-0.01%
2023/09/13	4	77.05	0	0.00	76.80	4	21,988	0.02%
2023/09/12	3	78.00	0	0.00	78.10	3	22,134	0.01%
2023/09/11	3	77.70	12	77.42	76.90	-9	22,150	-0.04%
2023/09/08	7	78.40	6	79.10	79.00	1	22,392	0.00%
2023/09/07	9	79.87	20	79.30	78.90	-11	22,961	-0.05%
2023/09/06	13	78.91	11	79.12	79.80	2	22,835	0.01%
2023/09/05	8	76.38	23	77.86	78.20	-15	22,768	-0.07%
2023/09/04	12	77.03	12	77.32	77.90	0	22,703	0.00%
2023/09/01	3	76.27	4	76.93	75.80	-1	22,643	0.00%
2023/08/31	15	76.35	14	76.61	76.80	1	22,620	0.00%
2023/08/30	36	77.87	22	77.71	77.20	14	22,525	0.06%
2023/08/29	12	75.36	28.1	74.85	75.10	-16.1	22,336	-0.07%
2023/08/28	23.1	76.55	10	76.25	75.40	13.1	22,158	0.06%
2023/08/25	27.1	80.29	26.1	80.21	79.50	1	21,702	0.00%
2023/08/24	27.1	79.11	22.1	79.26	78.50	4.9	20,917	0.02%
2023/08/23	21.1	72.99	74	75.37	76.00	-52.9	19,945	-0.27%
2023/08/22	15	67.30	57	67.79	69.10	-42	19,126	-0.22%
2023/08/21	4	64.25	13	64.01	64.30	-9	18,387	-0.05%
2023/08/18	13	63.33	4	62.80	62.00	9	18,314	0.05%
2023/08/17	4	64.45	13	64.78	64.90	-9	18,163	-0.05%
2023/08/16	8	64.63	12	64.53	65.00	-4	18,000	-0.02%
2023/08/15	3	64.17	10	63.62	63.80	-7	17,878	-0.04%
2023/08/14	2	61.80	1	61.70	61.50	1	17,739	0.01%
2023/08/11	8	62.24	4	62.13	62.10	4	17,691	0.02%
2023/08/10	7	61.61	3	62.53	61.10	4	17,648	0.02%
2023/08/09	10	64.43	6	65.25	64.50	4	17,482	0.02%
2023/08/08	16	64.91	14	64.96	65.30	2	17,322	0.01%
2023/08/07	10	63.66	28	63.26	64.70	-18	17,058	-0.11%
2023/08/04	2	59.85	4.2	59.52	60.40	-2.2	16,655	-0.01%
2023/08/02	12	60.58	8	61.90	60.70	4	16,548	0.02%
2023/08/01	36	60.85	17	61.24	61.60	19	16,412	0.12%
2023/07/31	12	63.33	8.2	64.32	63.00	3.8	16,060	0.02%
2023/07/28	2	63.25	13.2	63.45	64.00	-11.2	15,798	-0.07%
2023/07/27	9.5	62.46	6	62.58	62.50	3.5	15,633	0.02%
2023/07/26	9	63.04	7	62.96	62.30	2	15,534	0.01%
2023/07/25	15	63.83	4.2	63.27	63.00	10.8	15,476	0.07%
2023/07/24	25	65.24	11	65.72	64.80	14	15,306	0.09%
2023/07/21	10	63.96	8	64.59	64.70	2	15,096	0.01%
2023/07/20	5	63.10	4	63.28	63.40	1	15,003	0.01%
2023/07/19	8	64.38	17	64.51	63.90	-9	14,952	-0.06%
2023/07/18	36.1	65.66	36	64.18	63.60	0.1	14,739	0.00%
2023/07/17	35.1	64.01	48	65.07	65.80	-13	13,989	-0.09%
2023/07/14	8	58.94	5	59.62	60.10	3	13,234	0.02%
2023/07/13	19	61.05	24	61.16	60.30	-5	13,086	-0.04%
2023/07/12	6	61.37	16	61.58	62.20	-10	12,423	-0.08%
2023/07/11	6	59.32	6	59.50	59.40	0	11,960	0.00%
2023/07/10	3.4	59.08	3	59.47	59.20	0.4	11,789	0.00%
2023/07/07	3	60.00	16	59.76	59.50	-13	11,658	-0.11%
2023/07/06	10	59.53	13	59.83	59.50	-3	11,377	-0.03%
2023/07/05	13	60.22	7	60.34	60.00	6	11,170	0.05%
2023/07/04	18.1	61.35	20	61.39	61.30	-2	10,970	-0.02%
2023/07/03	6.2	59.61	12.5	59.16	59.40	-6.3	10,633	-0.06%
2023/06/30	4.3	56.15	10	56.57	57.00	-5.8	10,402	-0.06%
2023/06/29	8.6	56.42	25	55.94	56.40	-16.5	10,391	-0.16%
2023/06/28	7	57.29	3	57.03	57.10	4	10,290	0.04%
2023/06/27	33.5	57.45	6	57.50	57.00	27.5	10,221	0.27%
2023/06/26	7	57.16	7	57.16	57.50	0	10,041	0.00%
2023/06/21	0	0.00	7	55.66	55.90	-7	9,946	-0.07%
2023/06/20	1	55.80	3	55.83	55.80	-2	9,959	-0.02%
2023/06/19	7	56.13	30	56.05	56.00	-23	10,045	-0.23%
2023/06/16	16	55.93	8.1	55.85	56.50	7.9	10,192	0.08%
2023/06/15	6	57.07	9	57.02	57.00	-3	10,106	-0.03%
2023/06/14	27.2	57.41	19	58.25	57.10	8.2	10,192	0.08%
2023/06/13	38.3	57.13	47.1	57.22	57.40	-8.8	9,971	-0.09%
2023/06/12	4	54.65	12	54.83	54.30	-8	9,523	-0.08%
2023/06/09	8.2	54.17	2	54.45	54.30	6.2	9,602	0.06%
2023/06/08	2.7	53.44	21	53.81	54.00	-18.3	9,694	-0.19%
2023/06/07	7	53.99	2	54.10	54.00	5	9,898	0.05%
2023/06/06	5	53.12	9.2	53.63	54.00	-4.2	10,154	-0.04%
2023/06/05	26	53.58	2	54.15	53.20	24	10,219	0.23%
2023/06/02	2	53.95	25	53.90	54.20	-23	10,214	-0.23%
2023/06/01	15.2	52.59	9	53.09	52.40	6.2	10,221	0.06%
2023/05/31	6	53.67	2	53.85	54.00	4	10,527	0.04%
2023/05/30	8	53.88	14.3	53.92	53.90	-6.3	10,350	-0.06%
2023/05/29	35.5	53.87	27	53.94	53.70	8.5	10,133	0.08%
2023/05/26	46	50.60	21.1	50.57	51.10	24.9	9,625	0.26%
2023/05/25	2	48.10	6	48.12	48.05	-4	9,130	-0.04%
2023/05/24	0	0.00	15	47.45	47.50	-15	9,076	-0.17%
2023/05/23	1	46.95	0	0.00	46.80	1	9,030	0.01%
2023/05/19	0	0.00	2	46.73	46.80	-2	9,029	-0.02%
2023/05/18	0	0.00	7	46.92	46.85	-7	9,064	-0.08%
2023/05/17	0	0.00	7	46.25	46.50	-7	9,120	-0.08%
2023/05/16	4	45.94	0	0.00	45.75	4	9,111	0.04%
2023/05/12	0	0.00	0.6	45.75	45.65	-0.6	9,124	-0.01%
2023/05/11	0	0.00	33	45.76	45.50	-33	9,170	-0.36%
2023/05/10	2	45.25	5	45.55	45.35	-3	9,150	-0.03%
2023/05/09	7	45.53	3.1	45.50	45.30	3.9	9,144	0.04%
2023/05/08	14	45.96	1	45.95	45.80	13	9,093	0.14%
2023/05/04	0	0.00	1.3	46.87	46.80	-1.3	9,252	-0.01%
2023/05/03	0.1	46.60	4	46.46	46.40	-3.9	9,288	-0.04%
2023/05/02	4	46.61	1	46.65	46.50	3	9,317	0.03%
2023/04/28	2	46.75	5.3	47.03	47.00	-3.3	9,355	-0.04%
2023/04/27	2	46.30	2	46.18	46.20	0	9,239	0.00%
2023/04/26	0	0.00	1.6	45.16	45.30	-1.6	9,119	-0.02%
2023/04/25	10	45.65	2.5	45.24	45.00	7.5	9,014	0.08%
2023/04/24	1	46.50	11	46.31	46.20	-10	8,867	-0.11%
2023/04/21	2	46.05	2	46.40	46.00	0	8,746	0.00%
2023/04/20	3	46.23	1	46.00	46.00	2	8,642	0.02%
2023/04/19	3	46.03	1	46.25	46.15	2	8,586	0.02%
2023/04/18	16	46.10	1	46.05	46.00	15	8,503	0.18%
2023/04/17	20.3	46.55	1	47.20	46.65	19.3	8,340	0.23%
2023/04/14	15	47.70	17	47.63	47.55	-2	8,111	-0.02%
2023/04/13	6	48.08	0	0.00	47.80	6	8,039	0.07%
2023/04/12	2	48.75	0	0.00	48.60	2	7,993	0.03%
2023/04/11	1	48.20	6	48.49	48.60	-5	7,987	-0.06%
2023/04/07	2	48.58	0	0.00	48.40	2	7,887	0.03%
2023/04/06	1	48.05	1	48.80	48.80	0	7,846	0.00%
2023/03/31	5	49.04	0	0.00	48.50	5	7,815	0.06%
2023/03/30	3	48.12	22	48.44	48.70	-19	7,833	-0.24%
2023/03/29	18	47.68	0	0.00	47.70	18	7,854	0.23%
2023/03/28	18	48.39	7	48.59	48.50	11	7,922	0.14%
2023/03/27	13	48.30	12	48.83	48.90	1	8,028	0.01%
2023/03/24	9	49.54	4	49.26	49.20	5	8,079	0.06%
2023/03/23	2	49.15	21	49.34	49.80	-19	8,046	-0.24%
2023/03/22	15	49.03	5	49.00	48.95	10	7,921	0.13%
2023/03/21	9	49.33	4	49.33	49.55	5	7,808	0.06%
2023/03/20	0	0.00	2	49.45	49.55	-2	7,610	-0.03%
2023/03/17	3	49.03	15	49.26	49.30	-12	7,410	-0.16%
2023/03/16	2	48.23	5.3	48.47	48.35	-3.3	7,171	-0.05%
2023/03/15	3	48.68	6	48.81	48.85	-3	7,037	-0.04%
2023/03/14	3	47.83	4	47.76	47.65	-1	6,858	-0.01%
2023/03/13	4	46.78	9	47.38	47.75	-5	6,668	-0.07%
2023/03/10	13.3	47.23	2	46.95	46.95	11.3	6,453	0.18%
2023/03/09	6	48.34	38	48.30	48.90	-32	6,149	-0.52%
2023/03/08	6	46.90	12.1	47.24	47.45	-6.1	5,771	-0.11%
2023/03/07	4	45.84	8.2	46.39	46.75	-4.2	5,559	-0.08%
2023/03/06	2	46.15	62.3	46.02	46.15	-60.3	5,396	-1.12%
2023/03/03	11	44.98	17	45.24	45.20	-6	5,146	-0.12%
2023/03/02	3	42.43	2	42.45	42.45	1	4,671	0.02%
2023/03/01	1	41.60	3	41.98	42.40	-2	4,643	-0.04%
2023/02/24	1	41.85	9.1	41.83	41.85	-8.1	4,625	-0.18%
2023/02/23	29	41.50	4	41.45	41.50	25	4,586	0.55%
2023/02/22	0	0.00	1	40.40	40.55	-1	4,531	-0.02%
2023/02/21	1	40.55	0	0.00	40.75	1	4,560	0.02%
2023/02/20	0	0.00	3	40.50	40.60	-3	4,665	-0.06%
2023/02/17	0	0.00	2	40.55	40.45	-2	4,728	-0.04%
2023/02/16	4.1	41.08	3.1	41.03	40.80	1.1	4,819	0.02%
2023/02/15	2	40.75	13.1	40.63	40.90	-11.1	4,838	-0.23%
2023/02/14	9	40.23	0	0.00	40.20	9	4,785	0.19%
2023/02/13	1	40.15	12.1	40.20	40.35	-11.1	4,865	-0.23%
2023/02/10	8	39.94	0	0.00	39.90	8	4,933	0.16%
2023/02/09	5	40.20	0	0.00	40.05	5	4,944	0.10%
2023/02/08	1	40.15	0	0.00	40.15	1	4,924	0.02%
2023/02/06	0	0.00	1	39.75	39.80	-1	4,887	-0.02%
2023/02/03	1	39.70	17	40.04	40.25	-16	4,884	-0.33%
2023/02/02	9	39.94	44	39.63	39.60	-35	4,861	-0.72%
2023/02/01	1	38.50	2	38.80	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	6	38.14	38.30	-6	4,729	-0.13%
2023/01/30	5	37.67	2	37.80	37.95	3	4,709	0.06%
2023/01/17	0	0.00	1	37.15	37.15	-1	4,612	-0.02%
2023/01/13	2	37.15	2	37.15	37.15	0	4,653	0.00%
2023/01/12	0	0.00	20.5	37.20	37.10	-20.5	4,774	-0.43%
2023/01/11	0	0.00	1	37.30	37.40	-1	4,821	-0.02%
2023/01/10	1	37.35	1	37.35	37.40	0	4,888	0.00%
2023/01/09	20	37.26	1	37.50	37.45	19	4,950	0.38%
2023/01/05	0	0.00	1	36.65	36.55	-1	5,056	-0.02%
2023/01/03	1	36.35	0	0.00	36.60	1	5,271	0.02%
2022/12/29	2	35.60	1	36.15	35.95	1	5,427	0.02%
2022/12/28	0.5	35.95	0	0.00	36.10	0.5	5,527	0.01%
2022/12/27	1	36.60	1	36.55	36.55	0	5,584	0.00%
2022/12/26	1	36.25	1	36.40	36.40	0	5,674	0.00%
2022/12/23	7	36.27	0	0.00	36.40	7	5,789	0.12%
2022/12/22	0	0.00	1	36.65	37.05	-1	5,841	-0.02%
2022/12/21	4	36.60	0	0.00	36.50	4	5,838	0.07%
2022/12/20	2	37.08	0	0.00	36.65	2	5,821	0.03%
2022/12/19	4	37.25	17	37.34	37.50	-13	5,874	-0.22%
2022/12/16	3	36.32	1	36.75	37.15	2	5,825	0.03%
2022/12/15	0	0.00	8	36.71	36.85	-8	5,775	-0.14%
2022/12/14	0	0.00	4	36.40	36.45	-4	5,873	-0.07%
2022/12/13	0	0.00	4	36.35	36.10	-4	5,964	-0.07%
2022/12/12	0	0.00	30	35.40	35.95	-30	6,045	-0.50%
2022/12/07	7	35.57	0	0.00	35.10	7	6,322	0.11%
2022/12/06	1	36.00	5	36.01	35.75	-4	6,284	-0.06%
2022/12/05	2	36.20	2	36.20	36.20	0	6,256	0.00%
2022/12/02	1	36.50	3.3	36.72	36.40	-2.3	6,261	-0.04%
2022/12/01	0	0.00	5	36.16	36.20	-5	6,273	-0.08%
2022/11/30	3	35.55	0	0.00	35.55	3	6,324	0.05%
2022/11/25	5	35.15	2	35.20	35.05	3	6,495	0.05%
2022/11/23	10	35.40	0	0.00	35.25	10	6,578	0.15%
2022/11/18	1	36.10	0	0.00	35.95	1	6,581	0.02%
2022/11/16	0.1	35.90	25	35.59	35.90	-24.9	6,553	-0.38%
2022/11/15	0.2	35.50	29	35.42	35.45	-28.8	6,497	-0.44%
2022/11/14	1	35.20	25	35.01	35.00	-24	6,481	-0.37%
2022/11/11	1	34.50	8	34.57	34.45	-7	6,433	-0.11%
2022/11/10	0	0.00	3	33.85	33.95	-3	6,385	-0.05%
2022/11/09	1	33.60	16	33.85	33.85	-15	6,445	-0.23%
2022/11/08	1	33.30	3	33.78	33.20	-2	6,452	-0.03%
2022/11/07	10	33.35	1	33.60	33.50	9	6,468	0.14%
2022/11/04	1	32.80	3	33.00	33.20	-2	6,532	-0.03%
2022/11/03	2	33.00	0	0.00	33.10	2	6,646	0.03%
2022/11/02	33	33.19	4	33.13	33.15	29	6,894	0.42%
2022/11/01	7	32.69	15	32.84	32.90	-8	7,026	-0.11%
2022/10/31	20	32.45	0	0.00	32.70	20	7,046	0.28%
2022/10/28	25	32.23	0	32.50	32.05	25	7,048	0.35%
2022/10/27	0	0.00	9	32.85	32.85	-9	7,087	-0.13%
2022/10/26	2	31.70	1	31.90	31.85	1	7,065	0.01%
2022/10/25	4	31.56	1	31.50	31.50	3	7,057	0.04%
2022/10/24	1	32.10	3	32.10	32.00	-2	7,097	-0.03%
2022/10/21	3	31.83	0	0.00	31.65	3	7,129	0.04%
2022/10/19	4	31.28	0	31.55	31.00	4	7,083	0.06%
2022/10/18	2	31.45	1	31.40	31.50	1	7,060	0.01%
2022/10/17	5	30.52	1	30.55	30.90	4	7,115	0.06%
2022/10/14	2	31.08	1	30.40	31.15	1	7,343	0.01%
2022/10/13	5	29.92	0	0.00	29.70	5	7,549	0.07%
2022/10/12	3	29.93	20	29.95	30.20	-17	7,696	-0.22%
2022/10/11	13	30.24	10	30.30	30.30	3	7,766	0.04%
2022/10/07	11	31.74	1	31.20	31.50	10	7,751	0.13%
2022/10/06	19	31.60	0	0.00	31.50	19	7,823	0.24%
2022/10/05	6	32.28	8	32.20	32.15	-2	7,841	-0.03%
2022/10/04	7	31.37	8	31.15	31.30	-1	7,833	-0.01%
2022/10/03	4	30.38	0	0.00	30.55	4	7,941	0.05%
2022/09/30	2	30.60	0	0.00	30.80	2	7,980	0.03%
2022/09/29	5	31.12	0	0.00	31.20	5	8,007	0.06%
2022/09/28	1	31.15	1	31.90	31.10	0	8,074	0.00%
2022/09/27	8.1	31.52	2	31.75	31.80	6.1	8,040	0.08%
2022/09/26	8.5	32.16	2	32.72	31.80	6.5	8,076	0.08%
2022/09/23	4.2	33.99	0	0.00	33.95	4.2	7,965	0.05%
2022/09/22	2	34.65	0	0.00	34.55	2	7,959	0.03%
2022/09/21	5.2	34.68	4	34.71	34.75	1.2	7,912	0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	6	34.68	4	34.89	35.45	2	7,683	0.03%
2022/09/14	1	35.55	1	35.55	35.60	0	7,649	0.00%
2022/09/12	3	36.23	0	0.00	36.15	3	7,749	0.04%
2022/09/08	3	35.53	0	0.00	36.00	3	7,818	0.04%
2022/09/07	7	35.15	0	0.00	35.40	7	7,840	0.09%
2022/09/06	6	35.83	0	0.00	35.75	6	7,859	0.08%
2022/09/05	3	36.30	4	36.38	36.20	-1	7,856	-0.01%
2022/09/02	10	36.40	11	36.50	36.40	-1	7,897	-0.01%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	5	37.06	1.1	37.02	37.05	3.9	7,831	0.05%
2022/08/29	3	37.25	4	37.20	37.25	-1	7,793	-0.01%
2022/08/23	2	37.65	0	0.00	37.60	2	7,886	0.03%
2022/08/22	0	0.00	12	38.35	38.20	-12	7,937	-0.15%
2022/08/19	0	0.00	18	38.14	38.20	-18	7,942	-0.23%
2022/08/18	44	37.53	1.1	37.70	37.45	43	7,931	0.54%
2022/08/17	26	38.04	1.1	38.14	37.75	24.9	7,956	0.31%
2022/08/16	4	38.06	1	38.10	38.05	3	7,921	0.04%
2022/08/15	1	38.15	5.2	38.10	38.00	-4.2	7,870	-0.05%
2022/08/12	6.1	37.66	2	37.55	37.70	4.1	7,844	0.05%
2022/08/11	5	37.33	0	0.00	37.20	5	7,930	0.06%
2022/08/10	29	36.87	6	36.75	36.65	23	7,926	0.29%
2022/08/09	44	37.15	16	37.48	37.25	28	7,859	0.36%
2022/08/08	32	38.56	2.4	38.69	38.70	29.7	7,656	0.39%
2022/08/05	2	39.83	0	0.00	40.00	2	7,564	0.03%
2022/08/04	0.1	39.55	17	39.45	39.60	-17	7,623	-0.22%
2022/08/03	0	0.00	1	39.20	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	2	38.78	39.05	-2	7,768	-0.03%
2022/08/01	0	0.00	5	38.90	39.15	-5	8,114	-0.06%
2022/07/29	2	38.95	0	0.00	39.25	2	8,190	0.02%
2022/07/28	1	38.90	8	38.98	39.10	-7	8,200	-0.09%
2022/07/27	1	38.35	7	38.54	38.75	-6	8,177	-0.07%
2022/07/26	2	38.20	8	38.34	37.90	-6	8,113	-0.07%
2022/07/25	5	38.48	2	38.35	38.50	3	8,077	0.04%
2022/07/22	11.2	38.50	0	0.00	38.70	11.2	8,068	0.14%
2022/07/21	11	37.82	10	38.05	38.25	1	7,973	0.01%
2022/07/20	13	40.63	2	40.70	40.60	11	7,694	0.14%
2022/07/19	14	39.98	4	39.68	39.85	10	7,433	0.13%
2022/07/18	2	38.70	1	38.95	39.00	1	7,236	0.01%
2022/07/15	2	37.65	6	37.96	38.00	-4	7,105	-0.06%
2022/07/13	10	36.16	2	36.35	36.40	8	6,896	0.12%
2022/07/11	0.3	37.75	0	0.00	37.60	0.3	6,654	0.00%
2022/07/08	7.1	37.56	0	0.00	37.60	7.1	6,479	0.11%
2022/07/07	3	36.77	6	37.13	36.90	-3	6,393	-0.05%
2022/07/06	8	36.36	0	0.00	35.90	8	6,321	0.13%
2022/07/05	3.1	37.84	2	37.78	37.80	1.1	6,245	0.02%
2022/07/04	9.1	37.94	0	0.00	37.30	9.1	6,246	0.14%
2022/07/01	2	39.00	0	0.00	39.85	2	6,183	0.03%
2022/06/30	5	40.22	0	0.00	40.00	5	6,221	0.08%
2022/06/29	10	41.00	0	0.00	40.80	10	6,121	0.16%
2022/06/28	1	41.45	0	0.00	41.40	1	6,072	0.02%
2022/06/27	4	42.06	3	42.15	41.95	1	6,066	0.02%
2022/06/24	2	42.08	1	41.45	41.55	1	6,058	0.02%
2022/06/23	3	42.38	0	0.00	42.00	3	5,984	0.05%
2022/06/22	4	43.78	2	43.05	42.90	2	5,944	0.03%
2022/06/21	0	0.00	4	44.80	44.80	-4	5,880	-0.07%
2022/06/20	3	43.92	1	44.50	43.65	2	5,863	0.03%
2022/06/17	2	44.43	0	0.00	45.10	2	5,805	0.03%
2022/06/16	0	0.00	11	46.05	45.60	-11	5,731	-0.19%
2022/06/15	8.1	45.75	1	45.85	45.70	7.1	5,678	0.13%
2022/06/14	3	46.20	6	46.28	46.45	-3	5,638	-0.05%
2022/06/13	2	45.35	3	45.42	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	2	46.00	46.10	-2	5,513	-0.04%
2022/06/09	2.1	46.14	1	46.10	46.10	1.1	5,542	0.02%
2022/06/08	0	0.00	3	45.90	46.10	-3	5,564	-0.05%
2022/06/07	4	45.99	1	46.10	45.85	3	5,540	0.05%
2022/06/06	1	45.50	1	45.65	45.75	0	5,547	0.00%
2022/06/02	1	45.40	0	0.00	45.50	1	5,617	0.02%
2022/05/31	1	45.90	1	45.75	45.85	0	5,703	0.00%
2022/05/30	1	45.10	1	45.30	45.30	0	5,623	0.00%
2022/05/27	0	44.10	5	44.26	44.30	-5	5,510	-0.09%
2022/05/26	3	44.15	3	44.10	43.75	0	5,481	0.00%
2022/05/25	5	44.31	1	44.45	44.30	4	5,490	0.07%
2022/05/24	3	44.25	0.3	44.05	44.30	2.7	5,477	0.05%
2022/05/23	1.1	44.41	3	44.28	44.10	-2	5,464	-0.04%
2022/05/20	2	44.30	6.1	44.28	44.20	-4.1	5,485	-0.07%
2022/05/19	8	44.41	15	44.18	44.60	-7	5,437	-0.13%
2022/05/18	7	44.09	2	43.98	43.90	5	5,257	0.10%
2022/05/17	1	43.64	7.1	43.66	43.75	-6.1	5,250	-0.12%
2022/05/16	0	0.00	1	43.15	43.10	-1	5,274	-0.02%
2022/05/13	5.1	42.67	3.1	42.67	42.85	2	5,329	0.04%
2022/05/12	2	43.02	4.3	42.44	42.30	-2.3	5,374	-0.04%
2022/05/11	4.1	43.11	2	43.50	42.95	2.1	5,321	0.04%
2022/05/10	4	42.13	10	43.01	43.50	-6	5,294	-0.11%
2022/05/09	11.3	43.03	20	42.99	42.90	-8.7	5,261	-0.17%
2022/05/06	2	41.95	5	41.96	41.95	-3	5,033	-0.06%
2022/05/05	1.1	40.86	10	41.10	41.45	-9	5,087	-0.18%
2022/05/04	5	40.25	0.3	40.40	40.30	4.8	5,082	0.09%
2022/05/03	3	40.75	3	40.83	40.95	0	5,139	0.00%
2022/04/29	0.3	41.15	0	0.00	40.45	0.3	5,298	0.00%
2022/04/27	0	0.00	2	39.33	40.00	-2	5,568	-0.04%
2022/04/25	0	0.00	2	40.25	40.15	-2	6,094	-0.03%
2022/04/22	6	40.88	0	0.00	40.95	6	6,438	0.09%
2022/04/21	2	41.15	1	41.20	41.05	1	6,726	0.01%
2022/04/20	1	41.20	0	0.00	41.20	1	7,050	0.01%
2022/04/19	0	0.00	2	41.10	41.25	-2	7,090	-0.03%
2022/04/15	2	40.83	3	40.87	40.80	-1	7,203	-0.01%
2022/04/14	3	41.20	3.3	41.22	41.30	-0.3	7,439	0.00%
2022/04/13	1	40.80	1	40.90	41.35	0	7,489	0.00%
2022/04/12	1	40.30	0	0.00	40.80	1	7,539	0.01%
2022/04/11	0.2	41.50	0	0.00	40.60	0.2	7,536	0.00%
2022/04/07	3.3	40.73	0	0.00	40.40	3.3	7,544	0.04%
2022/04/06	6	41.02	0	0.00	41.00	6	7,518	0.08%
2022/04/01	2	42.23	1	42.15	42.20	1	7,436	0.01%
2022/03/28	0	42.95	0	0.00	43.00	0	7,552	0.00%
2022/03/25	12	43.06	0	0.00	43.05	12	7,579	0.16%
2022/03/24	1	42.90	1	43.25	43.35	0	7,553	0.00%
2022/03/23	2	43.05	0	0.00	43.00	2	7,577	0.03%
2022/03/22	1	42.80	0	0.00	43.00	1	7,554	0.01%
2022/03/21	0	0.00	2	42.78	42.85	-2	7,585	-0.03%
2022/03/18	2	42.63	3	42.45	42.45	-1	7,601	-0.01%
2022/03/17	4	42.54	1	42.55	42.60	3	7,608	0.04%
2022/03/16	1	42.20	2	42.28	42.25	-1	7,664	-0.01%
2022/03/15	2	42.35	3	42.60	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	5	43.10	43.05	-5	7,849	-0.06%
2022/03/11	0	42.45	0	0.00	42.00	0	8,015	0.00%
2022/03/10	1	42.60	12	42.58	42.45	-11	8,067	-0.14%
2022/03/09	12	41.83	2	41.85	41.85	10	8,128	0.12%
2022/03/08	1	41.00	0	0.00	41.95	1	8,125	0.01%
2022/03/07	8	42.37	11	42.14	41.95	-3	8,102	-0.04%
2022/03/03	10	44.20	0	0.00	44.10	10	8,221	0.12%
2022/03/02	0.1	43.70	0	0.00	43.60	0.1	8,265	0.00%
2022/03/01	8	43.71	1	43.80	43.85	7	8,275	0.08%
2022/02/25	0	0.00	10	43.70	43.50	-10	8,379	-0.12%
2022/02/24	1	42.65	2	42.55	42.75	-1	8,484	-0.01%
2022/02/23	0	0.00	10	43.60	43.60	-10	8,540	-0.12%
2022/02/22	13	43.40	0	0.00	43.10	13	8,781	0.15%
2022/02/21	1	43.85	13	43.97	44.05	-12	8,895	-0.13%
2022/02/18	2	44.08	0	44.20	44.15	2	9,131	0.02%
2022/02/17	0	0.00	1	44.60	44.10	-1	9,325	-0.01%
2022/02/16	11	43.84	30	44.18	43.80	-19	9,300	-0.20%
2022/02/15	0	0.00	12	43.63	43.55	-12	9,336	-0.13%
2022/02/14	26	43.31	6	43.80	43.30	20	9,283	0.22%
2022/02/11	8	44.30	0	0.00	44.40	8	9,287	0.09%
2022/02/10	0	0.00	12	44.68	44.55	-12	9,345	-0.13%
2022/02/09	20	44.13	0	0.00	44.15	20	9,452	0.21%
2022/02/08	3	43.87	0	0.00	43.90	3	9,519	0.03%
2022/02/07	2	44.08	6	44.16	44.05	-4	9,492	-0.04%
2022/01/26	2	45.05	2	45.18	44.80	0	9,626	0.00%
2022/01/25	1.1	45.50	0	0.00	45.30	1.1	9,594	0.01%
2022/01/24	0	0.00	5	45.23	45.85	-5	9,536	-0.05%
2022/01/21	1	46.05	5	46.19	46.10	-4	9,462	-0.04%
2022/01/20	2	47.40	1	47.20	46.70	1	9,371	0.01%
2022/01/19	4	47.04	4	47.28	47.20	0	9,285	0.00%
2022/01/18	8	47.07	15	47.23	47.05	-7	9,156	-0.08%
2022/01/17	7	45.98	46	45.41	46.90	-39	8,785	-0.44%
2022/01/14	44	44.61	2	44.40	44.40	42	8,478	0.50%
2022/01/13	2	45.30	33	45.02	45.45	-31	8,344	-0.37%
2022/01/12	0	0.00	2	44.25	44.05	-2	8,048	-0.02%
2022/01/11	0	0.00	2	44.53	44.45	-2	8,062	-0.02%
2022/01/10	4	44.63	5	44.30	44.30	-1	8,080	-0.01%
2022/01/07	0	0.00	8	44.94	44.65	-8	8,121	-0.10%
2022/01/06	0	0.00	11	44.51	44.25	-11	7,967	-0.14%
2022/01/05	2	44.90	3	44.90	44.85	-1	8,068	-0.01%
2022/01/04	2	44.65	1	44.80	44.50	1	8,123	0.01%
2022/01/03	9	44.85	2	45.30	44.55	7	8,241	0.08%
2021/12/30	0	0.00	3.1	44.80	44.80	-3.1	8,248	-0.04%
2021/12/29	0	0.00	1	44.55	44.55	-1	8,294	-0.01%
2021/12/28	1	44.75	1	44.60	44.60	0	8,383	0.00%
2021/12/27	1	44.05	6	44.01	44.10	-5	8,461	-0.06%
2021/12/24	2	43.75	0	0.00	43.80	2	8,583	0.02%
2021/12/23	0	0.00	2	43.50	43.55	-2	8,691	-0.02%
2021/12/22	2	43.15	1	43.15	43.20	1	8,729	0.01%
2021/12/17	1	43.40	0	0.00	43.40	1	8,825	0.01%
2021/12/16	0	0.00	1	44.30	44.20	-1	8,878	-0.01%
2021/12/15	0	0.00	1	43.85	43.75	-1	8,968	-0.01%
2021/12/14	1	43.80	0	0.00	43.70	1	8,976	0.01%
2021/12/10	4	44.25	1	44.40	44.30	3	9,003	0.03%
2021/12/09	0	0.00	4	44.66	44.40	-4	8,952	-0.04%
2021/12/08	3	45.37	51	45.57	45.05	-48	8,880	-0.54%
2021/12/07	8	45.31	3	45.45	45.45	5	8,841	0.06%
2021/12/03	2	44.30	1	44.10	44.40	1	8,939	0.01%
2021/12/01	1	43.80	1	43.55	43.95	0	9,079	0.00%
2021/11/30	1	44.15	3	43.48	43.60	-2	9,205	-0.02%
2021/11/29	0	0.00	8	42.05	42.50	-8	9,143	-0.09%
2021/11/26	3	42.32	4	42.23	42.05	-1	9,212	-0.01%
2021/11/25	1	43.20	10	43.20	42.95	-9	9,266	-0.10%
2021/11/24	19	42.83	1	42.60	42.70	18	9,364	0.19%
2021/11/23	1	43.30	2	43.33	43.50	-1	9,533	-0.01%
2021/11/22	1	43.50	1	43.95	43.35	0	9,606	0.00%
2021/11/19	3	44.17	19	44.39	43.90	-16	9,575	-0.17%
2021/11/18	7	43.78	7	43.51	43.45	0	9,504	0.00%
2021/11/17	7.1	43.52	14	43.55	43.70	-6.9	9,519	-0.07%
2021/11/16	1	42.60	4	43.15	42.70	-3	9,470	-0.03%
2021/11/15	0	0.00	1	42.15	42.15	-1	9,658	-0.01%
2021/11/12	1	42.00	3	42.13	42.10	-2	9,883	-0.02%
2021/11/11	0	0.00	3	41.55	41.55	-3	9,948	-0.03%
2021/11/10	0	0.00	5	41.95	41.95	-5	10,023	-0.05%
2021/11/09	11	41.62	1	41.95	41.85	10	10,240	0.10%
2021/11/08	18	42.04	2	42.08	41.95	16	10,328	0.15%
2021/11/05	9	41.32	19	41.48	41.70	-10	10,385	-0.10%
2021/11/04	3	40.98	5	40.82	40.80	-2	10,453	-0.02%
2021/11/03	29	40.46	24	40.89	40.40	5	10,693	0.05%
2021/11/02	8	39.80	0	0.00	39.80	8	11,144	0.07%
2021/11/01	1	40.05	5	39.95	40.10	-4	11,539	-0.03%
2021/10/29	0	0.00	3	39.70	39.75	-3	11,778	-0.03%
2021/10/28	3	40.30	0	0.00	40.40	3	12,145	0.02%
2021/10/27	13	39.57	3	39.85	39.85	10	12,199	0.08%
2021/10/26	10	39.37	3	39.53	39.55	7	12,337	0.06%
2021/10/25	0	0.00	5	39.13	39.15	-5	12,350	-0.04%
2021/10/22	1	39.10	0.3	39.20	39.05	0.7	12,519	0.01%
2021/10/21	3	39.10	0	0.00	38.55	3	12,623	0.02%
2021/10/20	3	39.13	7	39.08	38.90	-4	12,654	-0.03%
2021/10/19	5	38.92	3	38.90	39.05	2	13,078	0.02%
2021/10/14	5	36.66	1	36.75	37.00	4	13,781	0.03%
2021/10/13	6	36.88	1	37.50	36.80	5	13,838	0.04%
2021/10/12	2	38.00	1	37.80	37.80	1	13,899	0.01%
2021/10/08	2	39.13	0	0.00	38.70	2	13,892	0.01%
2021/10/07	1	40.00	1	40.20	40.10	0	14,076	0.00%
2021/10/06	2	39.13	3	39.53	39.40	-1	14,217	-0.01%
2021/10/05	8	38.24	5	37.95	39.25	3	14,173	0.02%
2021/10/04	2	39.73	4	40.04	39.35	-2	14,136	-0.01%
2021/10/01	6	40.24	4	40.05	39.65	2	14,055	0.01%
2021/09/30	8	40.25	0	0.00	40.95	8	14,001	0.06%
2021/09/29	10	40.87	28	40.90	40.80	-18	13,955	-0.13%
2021/09/28	4	41.55	0	0.00	41.70	4	13,913	0.03%
2021/09/27	1	42.30	1	42.05	42.00	0	13,964	0.00%
2021/09/24	3	42.88	0	0.00	42.55	3	14,118	0.02%
2021/09/23	1	42.70	2	42.78	42.50	-1	14,522	-0.01%
2021/09/22	5	42.15	1	42.00	42.00	4	14,621	0.03%
2021/09/17	5	42.93	0	0.00	43.20	5	14,532	0.03%
2021/09/16	3	43.32	0	0.00	43.30	3	14,546	0.02%
2021/09/15	1	43.50	0	0.00	43.30	1	14,604	0.01%
2021/09/14	4	44.19	1	43.80	43.80	3	14,696	0.02%
2021/09/13	1	44.20	0	0.00	44.20	1	14,719	0.01%
2021/09/09	8	43.61	0	0.00	43.80	8	14,891	0.05%
2021/09/08	11	43.95	11	43.68	43.65	0	14,809	0.00%
2021/09/07	5	45.03	0	0.00	45.35	5	14,746	0.03%
2021/09/06	5	46.18	14	46.75	45.75	-9	14,931	-0.06%
2021/09/03	20	46.40	19	46.14	46.40	1	14,894	0.01%
2021/09/02	4	45.56	3	45.85	45.00	1	14,901	0.01%
2021/09/01	1	45.55	6	45.83	46.40	-5	15,023	-0.03%
2021/08/31	12	45.06	4	45.01	45.60	8	15,439	0.05%
2021/08/30	5	45.97	5	45.80	45.75	0	16,206	0.00%
2021/08/27	15	45.59	12	45.78	45.65	3	16,528	0.02%
2021/08/26	12	45.00	2	45.15	45.15	10	16,705	0.06%
2021/08/25	0	0.00	16.1	43.80	44.10	-16.1	16,597	-0.10%
2021/08/24	13	43.22	15	43.05	43.55	-2	16,622	-0.01%
2021/08/23	21	42.80	25	42.61	42.70	-4	16,568	-0.02%
2021/08/20	2	41.35	1	41.50	41.50	1	16,508	0.01%
2021/08/19	31.1	41.38	31	41.05	40.70	0.1	16,358	0.00%
2021/08/18	22.9	44.10	19	44.02	45.00	3.9	16,058	0.02%
2021/08/17	17	44.02	1	44.45	43.20	16	15,951	0.10%
2021/08/16	1	44.75	5	45.45	44.70	-4	15,867	-0.03%
2021/08/13	36	46.57	12	46.01	45.00	24	15,826	0.15%
2021/08/12	36	47.97	1	48.00	47.80	35	15,645	0.22%
2021/08/11	2	47.50	16	48.16	48.00	-14	15,673	-0.09%
2021/08/10	17	48.28	21	47.99	47.85	-4	15,655	-0.03%
2021/08/09	8	49.34	1	50.50	48.55	7	15,611	0.04%
2021/08/06	59	50.73	52	50.60	50.30	7	15,392	0.05%
2021/08/05	31	49.05	17	48.82	49.90	14	14,917	0.09%
2021/08/04	31	48.40	24	48.30	48.20	7	14,926	0.05%
2021/08/03	41.3	48.20	48	47.98	48.00	-6.7	14,942	-0.04%
2021/08/02	17	46.90	32	46.93	46.95	-15	14,837	-0.10%
2021/07/30	13	46.89	4.5	47.44	46.40	8.5	14,908	0.06%
2021/07/29	0	0.00	13	46.01	45.95	-13	14,939	-0.09%
2021/07/28	13	45.32	9	45.69	45.50	4	15,218	0.03%
2021/07/27	12	47.46	6.6	47.63	46.85	5.4	15,622	0.03%
2021/07/26	49	47.27	7	46.98	47.50	42	15,735	0.27%
2021/07/23	48.3	47.20	78	48.16	46.75	-29.7	16,097	-0.18%
2021/07/22	11.3	47.36	19	47.08	47.95	-7.7	16,173	-0.05%
2021/07/21	18	45.44	19	45.18	45.30	-1	15,801	-0.01%
2021/07/20	14	45.49	18	44.97	45.00	-4	16,259	-0.02%
2021/07/19	6	45.84	1	45.50	45.50	5	16,640	0.03%
2021/07/16	6	45.30	26.2	45.32	45.40	-20.2	16,877	-0.12%
2021/07/15	25	45.06	4	44.91	44.90	21	16,870	0.12%
2021/07/14	17	45.33	15	45.26	44.65	2	16,873	0.01%
2021/07/13	24	44.06	35	44.61	43.80	-11	16,669	-0.07%
2021/07/12	15	44.22	2	44.00	44.40	13	16,762	0.08%
2021/07/09	16	43.83	1	44.00	43.60	15	17,134	0.09%
2021/07/08	4	43.96	8	43.95	43.70	-4	17,389	-0.02%
2021/07/07	2	43.88	0	0.00	44.00	2	17,613	0.01%
2021/07/06	5	44.35	0	0.00	44.40	5	17,740	0.03%
2021/07/05	0	0.00	1	44.35	44.35	-1	18,039	-0.01%
2021/07/02	1	43.35	1	43.60	43.60	0	18,269	0.00%
2021/07/01	21	44.13	2	43.98	43.85	19	18,418	0.10%
2021/06/30	19	43.76	73.5	44.53	44.90	-54.5	18,515	-0.29%
2021/06/29	36	42.76	5	43.00	42.70	31	18,224	0.17%
2021/06/28	5	42.18	8	42.08	42.25	-3	18,307	-0.02%
2021/06/25	0	0.00	2	42.40	42.15	-2	18,503	-0.01%
2021/06/24	24	42.78	5	42.67	42.40	19	18,544	0.10%
2021/06/23	1	42.30	7	42.63	42.90	-6	18,583	-0.03%
2021/06/22	5	41.92	1	41.75	41.50	4	18,627	0.02%
2021/06/21	4	41.76	22	41.73	41.50	-18	18,935	-0.10%
2021/06/18	12	42.75	2	42.90	42.25	10	19,272	0.05%
2021/06/17	4	42.53	1	42.50	43.15	3	19,283	0.02%
2021/06/16	1	42.25	72	42.19	42.10	-71	19,353	-0.37%
2021/06/15	93	42.23	6	42.18	42.25	87	19,551	0.44%
2021/06/11	2	42.95	33	42.43	42.90	-31	19,508	-0.16%
2021/06/09	5	41.80	12	41.91	41.75	-7	19,931	-0.04%
2021/06/08	31.3	41.62	42	41.38	42.15	-10.8	19,895	-0.05%
2021/06/07	48.1	41.63	60	41.34	42.50	-12	19,582	-0.06%
2021/06/04	7	41.58	34	41.55	41.70	-27	18,871	-0.14%
2021/06/03	45	41.97	15	41.95	42.20	30	18,658	0.16%
2021/06/02	1	43.55	0	0.00	43.20	1	18,344	0.01%
2021/06/01	6	43.92	10	44.00	43.75	-4	18,349	-0.02%
2021/05/31	1	43.15	2	43.23	43.20	-1	18,448	-0.01%
2021/05/28	7	42.46	3	42.67	42.75	4	18,646	0.02%
2021/05/27	1	41.35	0	0.00	41.80	1	18,853	0.01%
2021/05/26	8	42.09	2	42.28	42.00	6	19,296	0.03%
2021/05/25	2	42.25	11	41.92	42.05	-9	19,952	-0.05%
2021/05/24	4	40.31	4	40.38	40.65	0	20,057	0.00%
2021/05/21	3	40.72	0	0.00	40.40	3	20,314	0.01%
2021/05/20	4	40.36	0	0.00	40.20	4	20,574	0.02%
2021/05/19	18	40.99	2	41.13	41.30	16	20,746	0.08%
2021/05/18	17	41.48	4	40.86	42.15	13	20,833	0.06%
2021/05/17	18	39.86	39	39.61	39.45	-21	21,273	-0.10%
2021/05/14	19.3	43.19	2	42.13	42.25	17.3	21,595	0.08%
2021/05/13	9	42.51	4	42.49	42.05	5	21,551	0.02%
2021/05/12	14	43.58	40	43.20	42.95	-26	21,471	-0.12%
2021/05/11	7	46.23	13.4	46.97	45.80	-6.4	21,214	-0.03%
2021/05/10	10	48.02	10	48.15	47.50	0	21,168	0.00%
2021/05/07	2	47.45	3	47.25	47.45	-1	21,180	0.00%
2021/05/06	8	46.44	2.1	45.89	45.90	5.9	21,406	0.03%
2021/05/05	29	48.33	4	48.55	46.50	25	21,485	0.12%
2021/05/04	10	47.27	24	46.84	48.15	-14	21,815	-0.06%
2021/05/03	0	0.00	32	49.22	49.00	-32	22,292	-0.14%
2021/04/29	24.5	49.99	57	50.88	49.50	-32.5	23,405	-0.14%
2021/04/28	42	49.25	426	49.99	49.10	-384	24,532	-1.57%	大賣/鉅額交易
2021/04/27	1	48.15	1	47.75	48.20	0	25,227	0.00%
2021/04/26	6	47.75	19	47.67	48.30	-13	26,626	-0.05%
2021/04/23	1	45.05	24.2	44.96	45.35	-23.2	26,528	-0.09%
2021/04/22	5	44.36	17	44.41	43.30	-12	26,358	-0.05%
2021/04/21	10.1	44.16	3	44.07	44.25	7.1	26,227	0.03%
2021/04/20	10	44.05	6	44.05	43.90	4	26,415	0.02%
2021/04/19	14.2	43.73	8	43.71	43.65	6.2	26,773	0.02%
2021/04/16	13	43.93	4	44.25	44.15	9	26,857	0.03%
2021/04/15	2	44.20	22	43.61	44.20	-20	26,749	-0.07%
2021/04/14	10	41.92	12.4	41.86	42.20	-2.4	26,563	-0.01%
2021/04/13	19	42.92	10	42.65	42.15	9	26,563	0.03%
2021/04/12	29	43.76	6	43.74	43.30	23	26,408	0.09%
2021/04/09	12	44.26	15	44.22	44.05	-3	26,281	-0.01%
2021/04/08	13	43.25	32	43.12	43.45	-19	25,988	-0.07%
2021/04/07	6	41.92	12	42.11	42.65	-6	25,720	-0.02%
2021/04/06	23	42.18	2	42.25	42.10	21	25,599	0.08%
2021/04/01	9	41.74	30	41.69	41.80	-21	25,473	-0.08%
2021/03/31	13	41.82	5	41.55	41.20	8	25,433	0.03%
2021/03/30	5	41.30	41	41.28	41.55	-36	25,216	-0.14%
2021/03/29	7	41.06	7	41.12	41.05	0	25,118	0.00%
2021/03/26	2	40.95	3	40.78	40.90	-1	25,136	0.00%
2021/03/25	0	0.00	2	40.63	40.65	-2	25,178	-0.01%
2021/03/24	15.3	41.02	3	41.90	40.95	12.3	25,342	0.05%
2021/03/23	3	41.70	14.3	41.25	41.75	-11.3	25,030	-0.04%
2021/03/22	10	40.18	6	40.42	40.70	4	24,663	0.02%
2021/03/19	13	40.65	0	0.00	40.75	13	24,615	0.05%
2021/03/18	19	41.07	18	41.11	41.25	1	24,511	0.00%
2021/03/17	6	40.82	8	40.93	40.80	-2	24,440	-0.01%
2021/03/16	11	40.84	27.5	40.88	40.85	-16.5	24,448	-0.07%
2021/03/15	19	40.71	20	40.78	40.45	-1	24,404	0.00%
2021/03/12	9	39.93	33	39.92	39.90	-24	24,207	-0.10%
2021/03/11	2.7	39.95	36	39.89	40.05	-33.4	24,412	-0.14%
2021/03/10	2	39.23	25	39.56	39.55	-23	24,513	-0.09%
2021/03/09	6	39.12	35	38.89	39.20	-29	24,606	-0.12%
2021/03/08	13.2	38.39	2	38.60	38.30	11.2	24,552	0.05%
2021/03/05	9	38.02	12	38.06	38.35	-3	24,623	-0.01%
2021/03/04	78	38.78	17	38.68	38.60	61	24,985	0.24%
2021/03/03	129.1	39.06	76	39.23	39.25	53.1	25,092	0.21%	大買/
2021/03/02	8	40.14	10	40.20	39.80	-2	24,993	-0.01%
2021/02/26	100.1	39.87	75	39.81	39.80	25.1	24,837	0.10%
2021/02/25	60	39.72	75	40.02	40.90	-15	24,744	-0.06%
2021/02/24	110.6	39.41	24	39.10	39.00	86.6	24,510	0.35%	大買/
2021/02/23	75	39.19	59	39.45	39.25	16	24,294	0.07%
2021/02/22	68	40.04	80	40.09	40.10	-12	24,004	-0.05%
2021/02/19	61	39.74	55	39.96	40.35	6	23,748	0.03%
2021/02/18	21	40.28	19	40.21	40.20	2	23,590	0.01%
2021/02/17	52	40.31	42	40.06	40.00	10	23,461	0.04%
2021/02/05	60	37.64	65	37.89	38.50	-5	22,871	-0.02%
2021/02/04	8	36.98	0	0.00	36.75	8	22,454	0.04%
2021/02/03	45	37.27	30	37.10	37.10	15	22,491	0.07%
2021/02/02	1	37.80	12	37.58	37.80	-11	22,519	-0.05%
2021/02/01	43	37.04	41	37.02	37.15	2	22,540	0.01%
2021/01/29	57	37.95	33	37.00	37.00	24	22,711	0.11%
2021/01/28	25	38.04	10	38.15	38.40	15	22,829	0.07%
2021/01/27	11	39.09	18	39.01	39.10	-7	22,665	-0.03%
2021/01/26	57	39.74	35	39.66	39.15	22	22,378	0.10%
2021/01/25	44	40.69	46	40.44	40.75	-2	21,777	-0.01%
2021/01/22	27	40.72	60	40.55	41.20	-33	20,793	-0.16%
2021/01/21	160	40.07	42.1	39.60	39.00	117.9	19,476	0.61%	大買/鉅額交易
2021/01/20	148	38.44	132	38.56	39.00	16	17,878	0.09%	大買/大賣/
2021/01/19	175.3	38.48	239	38.49	38.30	-63.7	16,726	-0.38%	大買/大賣/
2021/01/18	226	36.76	137	36.87	37.00	89	15,165	0.59%	大買/大賣/
2021/01/15	129	36.56	241	36.60	36.20	-112	14,684	-0.76%	大買/大賣/鉅額交易
2021/01/14	5	36.50	32	36.32	36.40	-27	14,456	-0.19%
2021/01/13	33	36.07	25	36.28	36.40	8	14,276	0.06%
2021/01/12	13	36.41	29	36.38	35.75	-16	14,089	-0.11%
2021/01/11	11	35.73	40	35.63	35.95	-29	13,640	-0.21%
2021/01/08	9	35.37	3	35.53	35.50	6	13,447	0.04%
2021/01/07	4	35.45	40	35.32	35.15	-36	13,289	-0.27%
2021/01/06	6	35.16	4	35.18	34.70	2	13,069	0.02%
2021/01/05	15	34.81	24	35.00	35.10	-9	12,805	-0.07%
2021/01/04	22	34.88	0	0.00	34.95	22	12,759	0.17%
2020/12/31	15.5	34.79	5	34.79	34.75	10.5	12,874	0.08%
2020/12/30	0.5	34.60	15	34.63	34.60	-14.5	12,910	-0.11%
2020/12/29	11.1	34.53	17	34.49	34.45	-5.9	12,952	-0.05%
2020/12/28	18	34.99	32	34.96	35.00	-14	12,848	-0.11%
2020/12/25	14	34.59	49	34.55	34.60	-35	12,663	-0.28%
2020/12/24	4	33.93	0	0.00	33.70	4	12,555	0.03%
2020/12/23	21	33.56	12	33.72	33.55	9	12,588	0.07%
2020/12/22	35	34.24	38	34.05	33.65	-3	12,649	-0.02%
2020/12/21	65	34.00	21	33.93	34.20	44	12,726	0.35%
2020/12/18	88	34.09	87	34.22	34.00	1	12,805	0.01%
2020/12/17	42	34.68	55	34.81	34.75	-13	12,668	-0.10%
2020/12/16	8	35.06	70	35.16	35.05	-62	12,833	-0.48%
2020/12/15	65	34.77	33	34.77	34.70	32	12,832	0.25%
2020/12/14	20	35.46	9	35.33	35.45	11	12,820	0.09%
2020/12/11	47	35.33	105	35.42	35.35	-58	12,896	-0.45%	大賣/
2020/12/10	5	35.84	3	36.12	35.80	2	12,876	0.02%
2020/12/09	9	36.27	17	36.22	36.15	-8	12,761	-0.06%
2020/12/08	55	35.86	73	35.92	35.95	-18	12,630	-0.14%
2020/12/07	15	35.71	18	35.73	35.95	-3	12,526	-0.02%
2020/12/04	4	35.53	37	35.32	35.60	-33	12,223	-0.27%
2020/12/03	5	35.07	23.2	34.90	34.90	-18.2	12,006	-0.15%
2020/12/02	15	35.46	1	35.45	35.45	14	11,920	0.12%
2020/12/01	4	35.51	31	35.45	35.55	-27	11,908	-0.23%
2020/11/30	25	35.47	17	35.61	35.40	8	11,948	0.07%
2020/11/27	11	34.69	41	34.73	34.90	-30	11,625	-0.26%
2020/11/26	40	34.11	32	34.15	34.20	8	11,479	0.07%
2020/11/25	5	33.71	8	33.88	33.70	-3	11,463	-0.03%
2020/11/24	42	34.01	23	34.06	33.90	19	11,362	0.17%
2020/11/23	26	33.69	22	33.58	33.90	4	11,211	0.04%
2020/11/20	3	32.37	7	32.33	32.50	-4	10,919	-0.04%
2020/11/19	1	32.40	8	32.50	32.35	-7	11,033	-0.06%
2020/11/18	1	32.40	6	32.47	32.50	-5	11,313	-0.04%
2020/11/17	3	32.70	4	32.75	32.55	-1	11,495	-0.01%
2020/11/16	3	32.48	75	32.49	32.50	-72	11,895	-0.61%
2020/11/13	0	0.00	12	32.15	32.15	-12	12,379	-0.10%
2020/11/12	12	32.40	6	32.36	32.15	6	12,988	0.05%
2020/11/11	3	32.45	25	32.38	32.35	-22	13,149	-0.17%
2020/11/10	16	31.95	5	32.02	32.15	11	13,325	0.08%
2020/11/09	22	31.87	64.1	32.10	31.95	-42.1	13,382	-0.31%
2020/11/06	58	32.01	6	31.86	31.85	52	13,464	0.39%
2020/11/05	38	31.65	64	31.63	31.90	-26	13,345	-0.19%
2020/11/04	1	31.30	36	30.94	31.05	-35	13,603	-0.26%
2020/11/03	0	0.00	1	30.15	30.25	-1	13,668	-0.01%
2020/11/02	7	29.94	0	0.00	30.05	7	13,987	0.05%
2020/10/30	2	30.10	1	30.00	29.95	1	14,481	0.01%
2020/10/29	23	30.01	27	30.06	30.25	-4	14,728	-0.03%
2020/10/28	15	30.35	4	30.51	30.40	11	14,909	0.07%
2020/10/27	22	30.28	0	0.00	30.35	22	14,987	0.15%
2020/10/26	25	30.84	0	0.00	30.70	25	15,067	0.17%
2020/10/23	5	31.20	8	31.11	31.10	-3	15,148	-0.02%
2020/10/22	8	30.75	1	31.15	31.15	7	15,527	0.05%
2020/10/21	11	31.08	3	31.08	30.90	8	15,985	0.05%
2020/10/20	13	30.93	76	30.81	30.95	-63	17,034	-0.37%
2020/10/19	2	30.53	6	30.46	30.50	-4	17,355	-0.02%
2020/10/16	12	30.50	15	30.70	30.30	-3	17,469	-0.02%
2020/10/15	0	0.00	4	30.50	30.55	-4	17,755	-0.02%
2020/10/14	20	30.40	1	30.50	30.45	19	18,082	0.11%
2020/10/13	6	30.20	1	30.20	30.25	5	18,542	0.03%
2020/10/12	4	30.68	1	30.75	30.75	3	18,762	0.02%
2020/10/08	76	30.65	89	30.48	30.75	-13	19,022	-0.07%
2020/10/07	55	30.24	2	30.35	30.10	53	19,347	0.27%
2020/10/06	30	30.43	0	0.00	30.45	30	19,785	0.15%
2020/10/05	1	30.70	2	30.45	30.60	-1	20,402	0.00%
2020/09/30	2	30.35	1	30.50	30.50	1	21,056	0.00%
2020/09/29	4	30.43	4	30.46	30.40	0	21,714	0.00%
2020/09/28	8	30.67	71	30.80	30.65	-63	22,459	-0.28%
2020/09/25	73	29.91	92	30.32	30.50	-19	22,848	-0.08%
2020/09/24	6	29.98	27	30.14	29.90	-21	23,350	-0.09%
2020/09/23	81	29.90	31	29.80	29.75	50	23,442	0.21%
2020/09/22	2	30.15	2	30.28	30.15	0	23,641	0.00%
2020/09/21	30	30.69	0	0.00	30.50	30	23,774	0.13%
2020/09/18	14	30.98	1	30.90	31.30	13	23,915	0.05%
2020/09/17	15	30.97	40	31.21	30.95	-25	24,212	-0.10%
2020/09/16	15	31.65	26	31.56	31.35	-11	24,334	-0.05%
2020/09/15	19	31.51	27	31.53	31.55	-8	24,501	-0.03%
2020/09/14	4	30.93	0	0.00	31.00	4	24,573	0.02%
2020/09/11	15	30.57	11	30.63	30.55	4	24,651	0.02%
2020/09/10	52	30.97	0	0.00	30.80	52	24,819	0.21%
2020/09/09	13	30.88	2	30.83	31.20	11	24,847	0.04%
2020/09/08	4	31.44	15	31.52	31.25	-11	24,910	-0.04%
2020/09/07	30	31.20	8	31.17	31.40	22	25,052	0.09%
2020/09/04	42	30.61	12	30.68	31.15	30	25,386	0.12%
2020/09/03	31	31.11	1	31.30	30.95	30	25,410	0.12%
2020/09/02	11	31.09	1	31.30	31.00	10	25,443	0.04%
2020/09/01	16	30.98	24	31.07	31.05	-8	25,904	-0.03%
2020/08/31	14	31.54	0	0.00	31.20	14	26,062	0.05%
2020/08/28	16	31.28	1	31.35	31.50	15	26,190	0.06%
2020/08/27	272	31.60	4	31.41	31.45	268	26,469	1.01%	大買/鉅額交易
2020/08/26	8	31.09	20	31.13	31.20	-12	26,542	-0.05%
2020/08/25	10	31.34	0	0.00	31.40	10	26,703	0.04%
2020/08/24	40	31.01	6	31.15	31.20	34	26,925	0.13%
2020/08/21	73	31.86	2	32.25	31.75	71	26,990	0.26%
2020/08/20	71	31.47	55	31.70	31.45	16	27,007	0.06%
2020/08/19	85	33.04	83	33.57	32.95	2	26,698	0.01%
2020/08/18	47	35.44	12	34.50	34.45	35	26,324	0.13%
2020/08/17	12	36.15	9	36.00	36.10	3	25,978	0.01%
2020/08/14	15	35.80	14	35.85	35.80	1	26,415	0.00%
2020/08/13	31	35.45	10	35.60	35.50	21	26,689	0.08%
2020/08/12	13	35.70	8	35.65	35.80	5	27,090	0.02%
2020/08/11	5	35.66	2	35.65	35.65	3	27,517	0.01%
2020/08/10	9	35.93	8	35.72	35.60	1	27,336	0.00%
2020/08/07	2	34.40	14	34.39	34.45	-12	26,705	-0.04%
2020/08/06	7	35.49	90	35.75	35.05	-83	26,470	-0.31%
2020/08/05	38	35.84	92	35.82	35.70	-54	26,228	-0.21%
2020/08/04	31	35.38	13	35.52	35.30	18	25,837	0.07%
2020/08/03	2	35.35	6	35.48	35.45	-4	25,591	-0.02%
2020/07/31	3	35.33	5	35.51	35.50	-2	25,546	-0.01%
2020/07/30	9	35.05	16	35.06	35.40	-7	25,524	-0.03%
2020/07/29	12	35.00	8	34.91	34.85	4	25,463	0.02%
2020/07/28	74	35.22	16	35.42	34.80	58	25,424	0.23%
2020/07/27	87	35.67	115	36.47	35.50	-28	25,129	-0.11%	大賣/
2020/07/24	88	37.04	85	37.17	36.75	3	24,616	0.01%
2020/07/23	42	36.27	199	36.08	36.45	-157	23,603	-0.67%	大賣/鉅額交易
2020/07/22	28	35.47	9	35.49	35.40	19	23,364	0.08%
2020/07/21	25	35.24	63	35.19	35.45	-38	23,312	-0.16%
2020/07/20	89	35.25	40	35.24	35.20	49	23,054	0.21%
2020/07/17	14	34.90	9	34.81	34.85	5	22,764	0.02%
2020/07/16	10	34.35	11	34.70	34.35	-1	22,537	0.00%
2020/07/15	81	34.38	20	34.30	34.10	61	22,390	0.27%
2020/07/14	177	35.03	37	34.99	34.75	140	22,462	0.62%	大買/鉅額交易
2020/07/13	146	36.02	41	36.48	36.20	105	22,342	0.47%	大買/鉅額交易
2020/07/10	50	38.55	55	38.85	38.55	-5	21,933	-0.02%
2020/07/09	68	39.51	49	39.46	39.55	19	21,360	0.09%
2020/07/08	35	38.60	28	38.76	38.95	7	20,751	0.03%
2020/07/07	36	37.84	76	37.44	37.80	-40	20,191	-0.20%
2020/07/06	46	36.33	65	36.75	37.10	-19	19,615	-0.10%
2020/07/03	33	36.08	29	36.16	36.20	4	19,391	0.02%
2020/07/02	13	34.88	13	34.90	35.40	0	18,865	0.00%
2020/07/01	6	34.98	7	34.89	34.95	-1	18,685	-0.01%
2020/06/30	19	33.70	68	33.69	34.35	-49	18,284	-0.27%
2020/06/29	27	33.57	29	33.81	33.40	-2	18,042	-0.01%
2020/06/24	3	33.57	0	0.00	33.60	3	17,739	0.02%
2020/06/23	13	33.14	45	33.20	33.05	-32	17,578	-0.18%
2020/06/22	11	33.32	5	33.07	33.00	6	17,549	0.03%
2020/06/19	4	32.90	10	33.04	33.20	-6	17,450	-0.03%
2020/06/18	152	32.84	4	32.94	32.75	148	17,281	0.86%	大買/鉅額交易
2020/06/17	1	32.70	69	32.76	32.75	-68	17,190	-0.40%
2020/06/16	43	32.16	69	32.19	32.45	-26	17,090	-0.15%
2020/06/15	63	31.59	32	32.11	31.70	31	17,141	0.18%
2020/06/12	21	31.04	66	31.50	32.00	-45	17,190	-0.26%
2020/06/11	38	32.14	100	31.97	31.80	-62	17,165	-0.36%
2020/06/10	31	32.67	14.5	32.77	32.90	16.5	16,898	0.10%
2020/06/09	33	32.68	31	32.70	32.75	2	16,955	0.01%
2020/06/08	93	32.81	36	32.99	33.00	57	16,831	0.34%
2020/06/05	9	31.91	86	31.86	31.95	-77	16,275	-0.47%
2020/06/04	37	31.38	15	31.49	31.40	22	16,016	0.14%
2020/06/03	30	31.33	89	31.50	31.60	-59	15,811	-0.37%
2020/06/02	17	30.92	14	31.07	31.10	3	15,566	0.02%
2020/06/01	16	30.56	24	30.60	30.95	-8	15,282	-0.05%
2020/05/29	41	30.16	8	30.35	30.10	33	14,964	0.22%
2020/05/28	74	30.79	0	0.00	30.50	74	14,601	0.51%
2020/05/27	38	30.86	0	0.00	30.80	38	14,289	0.27%
2020/05/26	94	31.23	10	31.22	31.10	84	14,077	0.60%
2020/05/25	20	31.10	7	31.27	31.10	13	13,902	0.09%
2020/05/22	41	31.74	11	31.76	31.60	30	13,677	0.22%
2020/05/21	47	31.51	34	32.04	32.30	13	13,382	0.10%
2020/05/20	19	30.54	7	30.49	30.30	12	12,664	0.09%
2020/05/19	22	31.24	5	31.35	31.05	17	12,050	0.14%
2020/05/18	48	32.29	4	32.15	32.00	44	11,427	0.39%
2020/05/15	3	35.52	5	35.91	35.55	-2	10,824	-0.02%
2020/05/14	1	36.40	0	0.00	36.10	1	10,801	0.01%
2020/05/13	0	0.00	2	36.25	36.60	-2	10,756	-0.02%
2020/05/12	0	0.00	7	36.41	36.20	-7	10,793	-0.06%
2020/05/11	5	36.98	6	37.01	36.45	-1	10,845	-0.01%
2020/05/08	1	36.20	53	36.35	36.35	-52	10,877	-0.48%
2020/05/07	31	36.43	13	36.38	36.35	18	10,842	0.17%
2020/05/06	3	36.00	1	36.00	35.95	2	10,798	0.02%
2020/05/05	0	0.00	1	35.95	35.95	-1	10,911	-0.01%
2020/05/04	3	34.95	3	35.15	35.20	0	10,893	0.00%
2020/04/30	80	36.05	22	36.05	36.00	58	10,868	0.53%
2020/04/29	40	35.91	30	35.84	35.75	10	10,992	0.09%
2020/04/28	1	36.10	2	35.90	35.80	-1	11,119	-0.01%
2020/04/27	3	35.70	55	35.80	36.10	-52	11,323	-0.46%
2020/04/24	5	34.85	12	34.72	35.20	-7	11,175	-0.06%
2020/04/23	5	34.22	10	34.50	34.30	-5	11,166	-0.04%
2020/04/22	32	33.92	42	34.33	34.35	-10	11,144	-0.09%
2020/04/21	99	34.19	25	34.19	34.00	74	11,148	0.66%
2020/04/20	48	35.36	20	35.39	35.35	28	10,982	0.25%
2020/04/17	7	37.01	9	36.99	35.60	-2	10,875	-0.02%
2020/04/16	8	36.09	15	36.15	36.35	-7	10,509	-0.07%
2020/04/15	0	0.00	63	34.64	34.85	-63	10,192	-0.62%
2020/04/14	3	33.85	3	33.87	34.15	0	10,156	0.00%
2020/04/13	2	33.58	1	33.70	33.50	1	10,200	0.01%
2020/04/10	4	33.65	0	0.00	33.50	4	10,410	0.04%
2020/04/09	2	33.60	1	33.80	33.50	1	10,635	0.01%
2020/04/08	0	0.00	153	32.56	33.05	-153	10,533	-1.45%	大賣/鉅額交易
2020/04/07	0	0.00	2	30.83	31.65	-2	10,277	-0.02%
2020/04/06	154	30.15	1	30.45	30.15	153	10,176	1.50%	大買/鉅額交易
2020/04/01	1	30.15	1	29.95	30.15	0	10,073	0.00%
2020/03/31	3	30.27	1	30.10	30.25	2	10,087	0.02%
2020/03/30	5	30.15	1	30.35	30.40	4	9,989	0.04%
2020/03/27	16	32.02	5	32.11	31.00	11	10,056	0.11%
2020/03/26	7	31.81	14	31.46	32.10	-7	9,983	-0.07%
2020/03/25	10	31.49	1	31.40	30.90	9	9,907	0.09%
2020/03/24	0	0.00	2	31.00	30.85	-2	9,732	-0.02%
2020/03/20	1	31.50	1	31.35	30.70	0	9,722	0.00%
2020/03/19	1	30.05	0	0.00	29.60	1	9,644	0.01%
2020/03/18	10	30.95	11	31.06	30.90	-1	9,705	-0.01%
2020/03/17	4	30.13	12	30.15	30.00	-8	9,597	-0.08%
2020/03/16	3	30.60	0	0.00	30.50	3	9,450	0.03%
2020/03/13	4	29.00	4	28.85	30.40	0	9,297	0.00%
2020/03/12	45	31.80	0	0.00	31.10	45	9,202	0.49%
2020/03/09	5	33.08	0	0.00	32.80	5	9,168	0.05%
2020/03/06	2	34.13	7	34.64	34.00	-5	9,134	-0.05%
2020/03/05	1	34.35	0	0.00	34.25	1	9,111	0.01%
2020/03/04	0	0.00	20	33.67	34.05	-20	9,176	-0.22%
2020/03/03	2	33.80	0	0.00	33.50	2	9,178	0.02%
2020/03/02	25	32.10	0	0.00	32.30	25	9,200	0.27%
2020/02/27	1	33.55	0	0.00	32.75	1	9,201	0.01%
2020/02/26	10	33.95	0	0.00	33.80	10	9,170	0.11%
2020/02/25	15	34.40	0	0.00	34.35	15	9,142	0.16%
2020/02/19	0	0.00	1	34.45	34.70	-1	9,645	-0.01%
2020/02/18	1	34.80	0	0.00	34.70	1	9,675	0.01%
2020/02/17	5	35.52	0	0.00	35.40	5	9,815	0.05%
2020/02/14	1	36.00	0	0.00	35.95	1	9,969	0.01%
2020/02/13	5	35.84	10	35.70	36.00	-5	10,549	-0.05%
2020/02/12	1	35.70	5	35.82	36.00	-4	10,731	-0.04%
2020/02/11	0	0.00	10	35.40	35.60	-10	10,648	-0.09%
2020/02/10	0	0.00	24	33.70	33.95	-24	10,529	-0.23%
2020/02/07	0	0.00	40	33.90	33.80	-40	10,608	-0.38%
2020/02/06	0	0.00	2	34.00	35.10	-2	10,492	-0.02%
2020/02/05	1	33.00	0	0.00	32.75	1	10,355	0.01%
2020/02/04	10	32.95	0	0.00	32.90	10	10,338	0.10%
2020/02/03	1	31.05	0	0.00	32.30	1	10,360	0.01%
2020/01/31	3	32.65	2	32.85	32.65	1	10,200	0.01%
2020/01/30	3	33.73	0	0.00	32.85	3	10,424	0.03%
2020/01/17	1	36.55	0	0.00	36.65	1	10,547	0.01%
2020/01/14	0	0.00	1.2	37.67	37.50	-1.2	10,769	-0.01%
2020/01/13	0	0.00	0.3	37.40	37.40	-0.3	10,786	0.00%
2020/01/09	0	0.00	3	37.00	37.00	-3	11,227	-0.03%
2020/01/08	6	36.03	1	36.10	36.30	5	11,400	0.04%
2020/01/07	2	36.53	1	36.25	36.25	1	11,400	0.01%
2020/01/06	7	36.10	0	0.00	36.05	7	11,460	0.06%
2020/01/03	40	37.90	5	37.48	37.30	35	11,280	0.31%
2020/01/02	4	37.88	4	37.81	38.20	0	11,030	0.00%
2019/12/30	0	0.00	1	38.10	37.95	-1	11,234	-0.01%
2019/12/26	4	37.46	0	0.00	37.45	4	11,462	0.03%
2019/12/25	1	37.85	1	37.85	38.00	0	11,570	0.00%
2019/12/23	2	38.10	0	0.00	37.60	2	12,333	0.02%
2019/12/20	5	38.91	5	39.05	38.45	0	12,502	0.00%
2019/12/19	0	0.00	2	38.95	38.95	-2	12,974	-0.02%
2019/12/18	2	38.50	0	0.00	38.85	2	13,586	0.01%
2019/12/17	0.2	39.00	8	39.10	39.00	-7.8	13,771	-0.06%
2019/12/16	2.3	38.35	0	0.00	38.70	2.3	13,771	0.02%
2019/12/13	0	0.00	9.2	38.58	38.60	-9.2	13,836	-0.07%
2019/12/12	5	38.00	1	38.20	38.05	4	13,664	0.03%
2019/12/11	1	38.00	0	0.00	38.05	1	13,630	0.01%
2019/12/09	0	0.00	3	38.05	37.80	-3	13,619	-0.02%
2019/12/05	0	0.00	1.5	36.89	37.15	-1.5	13,575	-0.01%
2019/12/03	5	36.04	0	0.00	36.05	5	14,222	0.04%
2019/12/02	2.2	36.37	0	0.00	36.25	2.2	14,240	0.02%
2019/11/29	1.2	37.05	1	37.30	36.90	0.2	14,210	0.00%
2019/11/28	1	37.40	1	37.50	37.50	0	14,317	0.00%
2019/11/27	3.2	37.11	0	0.00	37.00	3.2	14,441	0.02%
2019/11/26	3.2	37.35	0	0.00	37.20	3.2	14,661	0.02%
2019/11/25	0.2	37.70	0	0.00	37.70	0.2	14,768	0.00%
2019/11/22	0.2	37.95	3	38.23	37.95	-2.8	14,818	-0.02%
2019/11/20	2	37.63	1	37.90	38.00	1	15,207	0.01%
2019/11/19	23	38.88	0	0.00	37.65	23	15,557	0.15%
2019/11/18	1	38.05	2	37.80	38.20	-1	15,936	-0.01%
2019/11/15	0	0.00	1	37.35	37.35	-1	16,062	-0.01%
2019/11/14	6	37.68	0	0.00	37.50	6	16,318	0.04%
2019/11/13	1	38.70	0	0.00	38.80	1	16,865	0.01%
2019/11/12	5	38.78	26	38.86	39.50	-21	17,485	-0.12%
2019/11/11	5	37.59	2	38.23	36.85	3	16,978	0.02%
2019/11/08	3	37.37	2	37.33	37.45	1	16,791	0.01%
2019/11/07	7	36.90	1	37.10	36.75	6	16,789	0.04%
2019/11/06	3	37.15	3	37.40	37.30	0	16,837	0.00%
2019/11/05	1	37.65	5	37.71	37.85	-4	16,930	-0.02%
2019/11/04	5	37.82	1	37.90	37.90	4	17,168	0.02%
2019/11/01	6	37.73	1	37.70	37.80	5	17,280	0.03%
2019/10/31	4	38.03	5	37.95	38.25	-1	17,397	-0.01%
2019/10/30	3	37.87	5	38.04	38.00	-2	17,576	-0.01%
2019/10/29	13	38.27	11	38.68	37.90	2	17,646	0.01%
2019/10/28	6	36.69	21	37.50	38.10	-15	17,391	-0.09%
2019/10/25	3	36.65	0	0.00	36.20	3	17,001	0.02%
2019/10/24	3	36.40	3	36.68	36.75	0	16,973	0.00%
2019/10/22	1	35.75	0	0.00	35.70	1	16,958	0.01%
2019/10/21	1	35.60	0	0.00	35.70	1	17,171	0.01%
2019/10/18	1	36.05	4	35.99	35.80	-3	17,487	-0.02%
2019/10/17	11	36.06	1	36.85	35.70	10	17,711	0.06%
2019/10/16	6	36.34	40	36.22	36.45	-34	17,690	-0.19%
2019/10/15	1	36.10	4	36.36	36.05	-3	17,822	-0.02%
2019/10/14	3	35.83	19.4	36.21	36.00	-16.4	17,904	-0.09%
2019/10/09	6	34.85	25	34.98	35.00	-19	17,923	-0.11%
2019/10/07	4	35.85	6	36.13	35.65	-2	18,426	-0.01%
2019/10/04	2	34.85	2	35.05	34.95	0	18,279	0.00%
2019/10/03	35	34.62	4	34.70	34.55	31	18,240	0.17%
2019/10/01	7	34.86	0	0.00	34.85	7	18,323	0.04%
2019/09/27	27	35.55	4	35.16	34.85	23	18,449	0.12%
2019/09/26	29	36.09	7	36.57	35.00	22	18,336	0.12%
2019/09/25	4	37.16	19	37.62	37.70	-15	17,903	-0.08%
2019/09/24	9.4	37.83	25	37.68	37.45	-15.6	18,028	-0.09%
2019/09/23	13	36.38	17	36.21	36.60	-4	17,593	-0.02%
2019/09/20	2	34.65	1	34.95	35.00	1	17,135	0.01%
2019/09/19	0	0.00	2	34.28	34.25	-2	17,025	-0.01%
2019/09/18	11	34.00	3	34.05	34.05	8	17,030	0.05%
2019/09/17	4	33.78	0	0.00	33.65	4	16,922	0.02%
2019/09/16	2	34.53	0	0.00	34.40	2	16,873	0.01%
2019/09/12	2	34.60	5	34.66	34.85	-3	16,840	-0.02%
2019/09/11	2	34.15	0	0.00	34.10	2	16,860	0.01%
2019/09/10	4	34.15	13	34.21	34.00	-9	16,857	-0.05%
2019/09/09	1	35.10	2	34.83	34.70	-1	16,808	-0.01%
2019/09/06	0	0.00	22	35.00	34.95	-22	16,752	-0.13%
2019/09/05	6	35.35	49	35.76	34.60	-43	16,516	-0.26%
2019/09/03	5	34.64	0	0.00	34.40	5	15,964	0.03%
2019/09/02	3	35.07	6	34.89	34.80	-3	15,938	-0.02%
2019/08/30	7	34.46	12	34.96	34.15	-5	15,777	-0.03%
2019/08/29	28	34.50	43	34.58	34.50	-15	15,681	-0.10%
2019/08/28	24	34.36	30	34.22	34.20	-6	15,524	-0.04%
2019/08/27	2	33.88	4	33.85	33.40	-2	15,357	-0.01%
2019/08/26	8	33.41	16	33.46	33.40	-8	15,292	-0.05%
2019/08/23	17	34.16	0	0.00	34.05	17	15,210	0.11%
2019/08/22	2	34.33	27	34.76	34.70	-25	14,918	-0.17%
2019/08/21	85	34.10	14	34.69	33.95	71	14,579	0.49%
2019/08/20	1	34.15	11	33.45	33.45	-10	13,834	-0.07%
2019/08/19	38	33.81	6	34.63	33.80	32	13,679	0.23%
2019/08/16	26	34.73	36	34.79	34.25	-10	13,490	-0.07%
2019/08/15	7	32.77	77	32.52	33.25	-70	12,755	-0.55%
2019/08/13	8	31.43	0	0.00	31.55	8	12,232	0.07%
2019/08/12	2	32.20	3	32.12	32.15	-1	12,508	-0.01%
2019/08/07	10	32.12	4	31.90	31.75	6	12,670	0.05%
2019/08/06	7	31.12	10	31.79	32.10	-3	12,606	-0.02%
2019/08/02	8	31.40	3	31.48	31.25	5	12,374	0.04%
2019/08/01	26	33.04	5	33.17	32.90	21	12,266	0.17%
2019/07/31	16	31.88	5	32.41	32.55	11	12,048	0.09%
2019/07/30	0	0.00	14	31.98	32.45	-14	12,063	-0.12%
2019/07/29	7	32.18	2	32.50	32.00	5	12,036	0.04%
2019/07/26	9	32.60	5	32.50	32.50	4	11,949	0.03%
2019/07/25	21	32.65	20	32.76	32.45	1	11,915	0.01%
2019/07/24	11	32.20	3	32.15	32.05	8	11,787	0.07%
2019/07/23	3	32.50	7	31.99	32.40	-4	11,819	-0.03%
2019/07/22	4	32.18	39	31.77	32.30	-35	11,553	-0.30%
2019/07/19	10	30.93	12	31.21	30.45	-2	11,202	-0.02%
2019/07/18	24	30.50	2	30.50	30.30	22	10,856	0.20%
2019/07/17	3	32.28	46	32.08	32.55	-43	10,849	-0.40%
2019/07/16	0	0.00	13	31.56	31.40	-13	10,901	-0.12%
2019/07/15	2	31.55	6	31.48	31.50	-4	10,763	-0.04%
2019/07/12	8	31.01	34	31.02	31.10	-26	10,829	-0.24%
2019/07/11	22	29.85	25	29.89	30.00	-3	10,898	-0.03%
2019/07/10	1	29.40	6	29.44	29.40	-5	11,089	-0.05%
2019/07/09	5	29.30	0	0.00	29.20	5	11,207	0.04%
2019/07/08	1	29.60	6	29.43	29.25	-5	11,282	-0.04%
2019/07/05	5	29.44	9	29.37	29.30	-4	11,329	-0.04%
2019/07/04	5	28.35	13	28.95	29.00	-8	11,401	-0.07%
2019/07/03	31	28.20	3	28.07	28.00	28	11,179	0.25%
2019/07/02	6	28.94	0	0.00	28.95	6	11,186	0.05%
2019/07/01	0	0.00	24	28.89	29.00	-24	11,252	-0.21%
2019/06/28	10	26.86	5	27.01	26.80	5	11,069	0.05%
2019/06/27	1	26.90	1	26.50	26.80	0	11,068	0.00%
2019/06/26	3	26.00	1	26.15	26.15	2	11,062	0.02%
2019/06/25	12	26.48	1	27.20	26.30	11	10,916	0.10%
2019/06/24	6	26.53	12	26.46	26.60	-6	10,779	-0.06%
2019/06/21	18	26.09	1	26.20	26.00	17	10,780	0.16%
2019/06/20	6	26.27	0	0.00	26.30	6	10,744	0.06%
2019/06/19	6	26.29	6	26.21	26.25	0	10,880	0.00%
2019/06/18	2	25.70	24	25.51	25.70	-22	10,811	-0.20%
2019/06/17	12	24.99	3	25.22	24.95	9	10,866	0.08%
2019/06/14	14	25.43	1	25.20	25.20	13	11,105	0.12%
2019/06/13	11	25.69	7	25.55	25.50	4	11,657	0.03%
2019/06/12	1	26.40	0	0.00	26.30	1	11,704	0.01%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	5	26.45	5	26.30	26.15	0	11,865	0.00%
2019/06/06	1	25.85	0	0.00	26.00	1	11,945	0.01%
2019/06/04	3	27.12	3	26.53	26.00	0	11,902	0.00%
2019/06/03	1	26.70	1	26.70	26.90	0	11,834	0.00%
2019/05/29	0	0.00	11	25.60	25.60	-11	12,024	-0.09%
2019/05/27	0	0.00	2	25.65	25.50	-2	12,110	-0.02%
2019/05/24	1	25.40	0	0.00	25.40	1	12,430	0.01%
2019/05/23	7	25.66	0	0.00	25.40	7	12,931	0.05%
2019/05/21	7	26.04	1	26.20	26.40	6	13,306	0.05%
2019/05/20	6	25.70	8	26.66	27.00	-2	13,144	-0.02%
2019/05/17	24	28.15	1	27.20	26.65	23	12,865	0.18%
2019/05/16	0	0.00	11	29.90	29.40	-11	12,515	-0.09%
2019/05/15	3	29.75	23	29.75	29.85	-20	12,375	-0.16%
2019/05/14	1	27.45	3	28.58	28.55	-2	12,167	-0.02%
2019/05/13	3	28.30	0	0.00	28.40	3	12,080	0.02%
2019/05/10	18	28.52	23	29.64	28.80	-5	12,049	-0.04%
2019/05/09	0	0.00	6	29.18	29.00	-6	11,880	-0.05%
2019/05/08	1	29.45	7	29.31	29.45	-6	11,866	-0.05%
2019/05/07	8	29.61	9	29.52	29.25	-1	11,874	-0.01%
2019/05/06	0	0.00	1	28.85	28.95	-1	11,868	-0.01%
2019/05/02	5	28.23	0	0.00	28.45	5	12,127	0.04%
2019/04/30	3	29.05	3	28.45	28.60	0	12,469	0.00%
2019/04/29	1	28.90	5	28.74	29.00	-4	12,409	-0.03%
2019/04/26	5	28.55	0	0.00	28.50	5	12,299	0.04%
2019/04/25	3	28.50	0	0.00	28.50	3	12,298	0.02%
2019/04/24	3	28.70	15	28.65	28.70	-12	12,336	-0.10%
2019/04/23	31	28.90	2	28.60	28.55	29	12,265	0.24%
2019/04/22	16	29.95	42	29.58	30.10	-26	12,018	-0.22%
2019/04/19	1	28.30	1	28.70	28.30	0	11,585	0.00%
2019/04/18	12	28.31	1	28.65	28.50	11	11,590	0.09%
2019/04/17	9	28.43	1	28.75	28.55	8	11,317	0.07%
2019/04/16	9	29.20	16	29.50	29.10	-7	10,815	-0.06%
2019/04/12	1	27.80	5	28.25	28.35	-4	10,449	-0.04%
2019/04/11	4	28.03	4	28.40	28.25	0	10,381	0.00%
2019/04/10	9	28.01	31	28.60	27.95	-22	10,240	-0.21%
2019/04/09	5	27.84	5	27.90	27.75	0	9,978	0.00%
2019/04/08	6	27.69	1	27.70	27.75	5	10,087	0.05%
2019/04/03	1	27.45	4	27.53	27.50	-3	9,968	-0.03%
2019/04/02	2	27.45	2	27.48	27.05	0	9,794	0.00%
2019/04/01	2	26.45	0	0.00	26.70	2	9,599	0.02%
2019/03/29	0	0.00	2	26.40	26.25	-2	9,458	-0.02%
2019/03/28	1	25.55	4	25.58	25.50	-3	9,434	-0.03%
2019/03/27	1	25.75	6	25.86	25.90	-5	9,622	-0.05%
2019/03/26	1	25.70	2	25.70	25.70	-1	9,791	-0.01%
2019/03/25	0	0.00	13	25.56	25.70	-13	9,958	-0.13%
2019/03/22	10	25.34	0	0.00	25.35	10	10,090	0.10%
2019/03/21	2	26.05	3	26.05	26.05	-1	10,567	-0.01%
2019/03/19	9	26.02	1	27.30	26.00	8	11,331	0.07%
2019/03/18	0	0.00	6	25.92	26.70	-6	11,195	-0.05%
2019/03/15	7	23.95	15	24.24	24.55	-8	10,723	-0.07%
2019/03/14	12	24.58	0	0.00	24.40	12	10,862	0.11%
2019/03/13	0	0.00	20	24.93	24.95	-20	10,759	-0.19%
2019/03/11	22	24.63	0	0.00	24.50	22	10,705	0.21%
2019/03/08	2	24.70	1	24.65	24.60	1	10,717	0.01%
2019/03/07	4	25.03	0	0.00	24.70	4	10,739	0.04%
2019/03/05	2	25.55	0	0.00	25.40	2	10,608	0.02%
2019/02/27	6	25.28	0	0.00	25.25	6	10,375	0.06%
2019/02/26	8	25.64	0	0.00	26.10	8	10,256	0.08%
2019/02/25	19	25.79	3	25.70	25.60	16	10,126	0.16%
2019/02/22	9	25.88	35	25.58	25.75	-26	9,796	-0.27%
2019/02/21	6	24.68	72	24.21	24.80	-66	9,219	-0.72%
2019/02/20	20	23.20	12	23.54	23.70	8	8,846	0.09%
2019/02/19	2	22.90	0	0.00	23.10	2	8,715	0.02%
2019/02/18	25	23.02	0	0.00	22.95	25	8,798	0.28%
2019/02/15	10	22.93	0	0.00	22.90	10	8,825	0.11%
2019/02/14	0	0.00	5	23.40	23.35	-5	8,823	-0.06%
2019/02/13	10	23.35	0	0.00	23.35	10	8,825	0.11%
2019/02/12	0	0.00	10	23.65	23.40	-10	8,848	-0.11%
2019/02/11	10	23.08	2	23.00	22.90	8	8,847	0.09%
2019/01/30	5	23.35	0	0.00	23.30	5	8,924	0.06%
2019/01/29	2	23.00	1	23.30	23.30	1	8,889	0.01%
2019/01/25	2	23.43	0	0.00	23.40	2	8,727	0.02%
2019/01/24	17	23.55	1	23.50	23.55	16	8,546	0.19%
2019/01/23	7	23.84	6	23.71	23.90	1	8,461	0.01%
2019/01/22	3	23.10	98	22.95	23.05	-95	8,136	-1.17%
2019/01/21	25	21.97	0	0.00	22.00	25	7,820	0.32%
2019/01/18	10	22.15	11	22.39	22.10	-1	7,824	-0.01%
2019/01/17	5	21.95	32	22.05	22.05	-27	7,823	-0.35%
2019/01/16	5	21.75	16	22.03	21.80	-11	7,769	-0.14%
2019/01/15	22	21.38	0	0.00	21.35	22	7,660	0.29%
2019/01/14	9	21.63	0	0.00	21.40	9	7,619	0.12%
2019/01/11	15	21.57	0	0.00	21.55	15	7,619	0.20%
2019/01/10	5	21.50	0	0.00	21.55	5	7,594	0.07%
2019/01/07	24	21.64	10	21.95	21.60	14	7,469	0.19%
2019/01/04	40	21.47	0	0.00	21.35	40	7,406	0.54%
2019/01/02	10	23.00	0	0.00	23.05	10	7,348	0.14%
2018/12/28	0	0.00	5	23.22	23.25	-5	7,302	-0.07%
2018/12/26	0	0.00	1	24.30	23.50	-1	7,093	-0.01%
2018/12/25	2	23.50	2	23.55	23.85	0	7,074	0.00%
2018/12/24	4	23.65	5	23.63	23.65	-1	7,003	-0.01%
2018/12/22	2	23.50	2	23.50	23.50	0	6,934	0.00%
2018/12/21	0	0.00	10	23.45	23.60	-10	6,875	-0.15%
2018/12/20	1	23.60	8	22.93	23.30	-7	6,700	-0.10%
2018/12/19	1	22.85	26	23.00	23.00	-25	6,497	-0.38%
2018/12/18	10	22.25	0	0.00	22.30	10	6,318	0.16%
2018/12/17	0	0.00	23	22.16	22.20	-23	6,070	-0.38%
2018/12/14	26	21.76	22.1	22.43	21.50	3.9	5,855	0.07%
2018/12/13	8	22.73	65	22.82	23.05	-57	5,186	-1.10%
2018/12/12	35	20.80	51	21.75	21.60	-16	4,676	-0.34%
2018/12/11	10	21.18	0	0.00	21.90	10	4,210	0.24%
2018/12/07	0	0.00	38	22.02	21.95	-38	3,947	-0.96%
2018/12/06	4	20.70	0	0.00	20.80	4	3,704	0.11%
2018/12/05	5	20.95	5	21.25	21.05	0	3,775	0.00%
2018/12/04	9	20.93	0	0.00	20.85	9	3,853	0.23%
2018/12/03	2	21.50	0	0.00	21.50	2	3,834	0.05%
2018/11/30	5	21.10	3	20.90	21.00	2	3,787	0.05%
2018/11/26	3	20.45	0	0.00	20.95	3	3,737	0.08%
2018/11/21	0	0.00	2	20.40	20.50	-2	3,762	-0.05%
2018/11/20	0	0.00	4	20.68	20.70	-4	3,782	-0.11%
2018/11/16	0	0.00	5	20.85	20.80	-5	3,841	-0.13%
2018/11/15	5	20.59	19	20.68	20.70	-14	3,826	-0.37%
2018/11/14	0	0.00	2	19.95	20.05	-2	3,746	-0.05%
2018/11/09	3	19.08	3	19.80	19.00	0	3,983	0.00%
2018/11/08	7	19.59	11	19.69	19.85	-4	4,018	-0.10%
2018/11/07	4	19.30	2	19.50	19.50	2	4,040	0.05%
2018/11/05	0	0.00	1	18.15	18.05	-1	4,264	-0.02%
2018/10/31	0	0.00	5	18.00	18.05	-5	4,566	-0.11%
2018/10/30	5	17.62	0	0.00	17.75	5	4,591	0.11%
2018/10/29	7	17.11	7	17.46	17.80	0	4,650	0.00%
2018/10/26	0	0.00	2	18.15	18.05	-2	4,587	-0.04%
2018/10/25	0	0.00	3	18.10	18.20	-3	4,545	-0.07%
2018/10/24	20	18.73	0	0.00	18.75	20	4,510	0.44%
2018/10/22	0	0.00	1	19.00	18.80	-1	4,585	-0.02%
2018/10/19	1	19.10	35	19.05	18.95	-34	4,636	-0.73%
2018/10/17	0	0.00	5	19.50	19.20	-5	4,580	-0.11%
2018/10/16	0	0.00	5	19.15	19.10	-5	4,585	-0.11%
2018/10/15	0	0.00	5	19.20	18.95	-5	4,591	-0.11%
2018/10/12	0	0.00	19	18.79	19.00	-19	4,625	-0.41%
2018/10/11	0	0.00	28.4	18.76	19.05	-28.4	4,654	-0.61%
2018/10/09	29	19.82	15	19.25	19.65	14	4,572	0.31%
2018/10/08	1	20.80	151	20.80	20.70	-150	4,486	-3.34%	大賣/鉅額交易
2018/10/05	0	0.00	14	20.75	20.75	-14	4,539	-0.31%
2018/10/04	33	20.94	2	20.90	20.90	31	4,515	0.69%
2018/10/03	15	20.90	5	20.91	21.05	10	4,510	0.22%
2018/10/02	4	20.45	0	0.00	20.60	4	4,443	0.09%
2018/10/01	1	20.50	0	0.00	20.50	1	4,428	0.02%
2018/09/28	1	20.40	48.8	20.40	20.40	-47.8	4,433	-1.08%
2018/09/27	10	20.16	0	0.00	20.10	10	4,445	0.22%
2018/09/26	100	20.49	2	20.50	20.30	98	4,430	2.21%
2018/09/21	25	20.55	4	20.65	20.65	21	4,450	0.47%
2018/09/20	0	0.00	4	20.50	20.50	-4	4,447	-0.09%
2018/09/19	0	0.00	4	20.80	20.80	-4	4,461	-0.09%
2018/09/13	0	0.00	2	20.33	20.55	-2	4,568	-0.04%
2018/09/12	0	0.00	0	20.00	19.95	0	4,574	0.00%
2018/09/11	6	19.95	0	0.00	19.95	6	4,555	0.13%
2018/09/10	3	20.32	5	20.00	19.95	-2	4,478	-0.04%
2018/09/07	35	21.11	1	21.10	21.05	34	4,365	0.78%
2018/09/06	10	21.27	0	0.00	21.20	10	4,330	0.23%
2018/08/30	1	21.95	8	21.90	21.90	-7	4,350	-0.16%
2018/08/29	8	21.99	0	0.00	22.00	8	4,347	0.18%
2018/08/28	0	0.00	15	22.05	22.00	-15	4,364	-0.34%
2018/08/27	0	0.00	2	21.95	21.95	-2	4,316	-0.05%
2018/08/23	20	21.38	5	21.75	21.40	15	4,383	0.34%
2018/08/22	1	21.55	5	21.90	21.80	-4	4,414	-0.09%
2018/08/21	9	21.34	0	0.00	21.20	9	4,402	0.20%
2018/08/20	4	21.20	0	0.00	21.10	4	4,374	0.09%
2018/08/17	6	21.58	0	0.00	21.50	6	4,311	0.14%
2018/08/16	14	21.56	2	21.68	21.60	12	4,264	0.28%
2018/08/15	27	22.16	10	22.52	22.15	17	4,119	0.41%
2018/08/14	18	22.32	0	0.00	22.40	18	4,053	0.44%
2018/08/13	10	22.51	1	22.50	22.80	9	3,968	0.23%
2018/08/10	20	23.57	2	23.23	23.05	18	3,898	0.46%
2018/08/09	50	24.59	2	24.90	24.20	48	3,707	1.29%
2018/08/08	2	26.25	0	0.00	26.15	2	3,409	0.06%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/03	7	26.09	0	0.00	26.15	7	3,408	0.21%
2018/08/02	3	26.30	0	0.00	26.25	3	3,362	0.09%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/31	0	0.00	2	26.30	26.40	-2	3,440	-0.06%
2018/07/30	2	26.40	0	0.00	26.45	2	3,539	0.06%
2018/07/27	10	26.88	0	0.00	26.65	10	3,549	0.28%
2018/07/25	5	26.75	0	0.00	26.75	5	3,438	0.15%
2018/07/18	6	26.25	10	26.30	26.30	-4	3,732	-0.11%
2018/07/17	13	27.98	0	0.00	28.00	13	3,689	0.35%
2018/07/16	4	27.73	0	0.00	27.70	4	3,654	0.11%
2018/07/13	0	0.00	7	27.65	27.70	-7	3,625	-0.19%
2018/07/12	2	27.40	0	0.00	27.70	2	3,606	0.06%
2018/07/11	22	27.40	0	0.00	27.40	22	3,658	0.60%
2018/07/05	2	27.60	0	0.00	27.40	2	3,719	0.05%
2018/07/04	0	0.00	5	27.60	27.55	-5	3,724	-0.13%
2018/07/03	0	0.00	3	27.70	27.50	-3	3,731	-0.08%
2018/07/02	4	27.75	0	0.00	27.85	4	3,663	0.11%
2018/06/28	4	27.60	0	0.00	27.65	4	3,648	0.11%
2018/06/27	16	27.68	0	0.00	27.65	16	3,665	0.44%
2018/06/26	10	27.73	0	0.00	27.70	10	3,702	0.27%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/20	0	0.00	1	28.60	28.55	-1	3,897	-0.03%
2018/06/19	0	0.00	10	28.80	28.75	-10	3,900	-0.26%
2018/06/13	10	28.60	0	0.00	28.50	10	4,121	0.24%
2018/06/12	2	28.70	1	28.90	28.85	1	4,299	0.02%
2018/06/08	0	0.00	23	29.02	29.00	-23	4,639	-0.50%
2018/06/07	7	28.97	5	29.04	29.10	2	4,680	0.04%
2018/06/06	0	0.00	3	28.82	28.75	-3	4,769	-0.06%
2018/06/05	3	28.68	5	28.65	28.50	-2	4,814	-0.04%
2018/06/04	7	28.50	4	28.65	28.65	3	4,811	0.06%
2018/06/01	13	28.28	0	0.00	28.30	13	4,817	0.27%
2018/05/31	6	28.38	0	0.00	28.10	6	4,816	0.12%
2018/05/30	20	28.07	0	0.00	28.15	20	4,776	0.42%
2018/05/29	5	28.45	10	28.55	28.55	-5	4,785	-0.10%
2018/05/28	10	28.10	0	0.00	28.20	10	4,783	0.21%
2018/05/25	2	28.40	0	0.00	28.30	2	4,914	0.04%
2018/05/11	0	0.00	0	28.30	28.25	0	5,078	0.00%
2018/05/08	2	27.80	0	0.00	27.80	2	5,060	0.04%
2018/05/07	7	28.04	0	0.00	27.85	7	4,996	0.14%
2018/04/27	2	28.70	1	28.75	28.80	1	5,017	0.02%
2018/04/26	4	28.81	6	29.03	28.55	-2	5,060	-0.04%
2018/04/25	2	29.50	0	0.00	29.40	2	4,939	0.04%
2018/04/24	1	30.35	0	0.00	30.50	1	4,883	0.02%
2018/04/20	0	30.40	0	0.00	30.50	0	4,840	0.00%
2018/04/18	1	30.15	0	0.00	30.20	1	4,881	0.02%
2018/04/13	0	0.00	1	30.50	30.40	-1	4,811	-0.02%
2018/04/11	2	30.50	0	0.00	30.30	2	4,796	0.04%
2018/03/29	20	30.37	0	0.00	30.25	20	4,960	0.40%
2018/03/28	0	0.00	2	31.05	31.05	-2	4,863	-0.04%
2018/03/27	0	0.00	1	31.00	31.20	-1	4,778	-0.02%
2018/03/26	4	30.15	0	0.00	30.35	4	4,645	0.09%
2018/03/23	0	0.00	1	30.50	30.65	-1	4,667	-0.02%
2018/03/20	6	30.73	6	30.70	30.70	0	4,607	0.00%
2018/03/19	3	30.65	3	30.95	31.00	0	4,544	0.00%
2018/03/16	6	29.94	21	30.71	31.20	-15	4,347	-0.35%
2018/03/15	22	30.54	0	0.00	30.20	22	4,152	0.53%
2018/03/13	0	0.00	7	32.99	32.75	-7	3,838	-0.18%
2018/03/12	5	32.65	4.5	32.62	32.95	0.5	3,913	0.01%
2018/03/09	0	0.00	7	31.79	32.00	-7	3,870	-0.18%
2018/03/08	1	32.05	2	31.83	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	1	31.50	31.60	-1	3,816	-0.03%
2018/03/06	0	0.00	1	31.35	31.50	-1	3,851	-0.03%
2018/03/05	3	32.02	0	0.00	30.90	3	3,856	0.08%
2018/03/02	5	32.00	0	0.00	31.95	5	3,827	0.13%
2018/03/01	0	0.00	1	31.70	31.65	-1	3,782	-0.03%
2018/02/27	18	31.92	5	31.50	31.50	13	3,780	0.34%
2018/02/26	0	0.00	1	31.80	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	7	30.37	30.95	-7	3,773	-0.19%
2018/02/08	0	0.00	3	30.15	30.05	-3	3,860	-0.08%
2018/02/06	2	30.45	0	0.00	30.45	2	3,866	0.05%
2018/02/05	1	30.00	2	30.90	30.90	-1	3,774	-0.03%
2018/02/01	10	30.10	1	30.30	30.30	9	3,846	0.23%
2018/01/25	1	30.50	0	0.00	30.45	1	4,141	0.02%
2018/01/24	4	30.80	6	30.77	31.00	-2	4,133	-0.05%
2018/01/23	2	31.10	0	0.00	31.30	2	4,135	0.05%
2018/01/22	2	31.60	1	31.70	31.75	1	4,150	0.02%
2018/01/19	10	31.60	0	0.00	31.35	10	4,200	0.24%
2018/01/18	2	31.30	3	31.60	31.50	-1	4,300	-0.02%
2018/01/15	0	0.00	3	31.07	31.00	-3	4,681	-0.06%
2018/01/12	0	0.00	1	30.70	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	0.5	30.50	30.65	-0.5	4,843	-0.01%
2018/01/03	18	30.30	0	0.00	30.45	18	5,089	0.35%