京元電子 (2449)-台新-台南券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714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-台南券商分點個股進出

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-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	24.2	94.11	10	94.09	94.90	14.2	18,925	0.08%
2024/04/30	24.6	97.97	21.1	98.82	95.80	3.6	18,911	0.02%
2024/04/29	36.8	101.27	20.1	101.17	98.90	16.7	18,841	0.09%
2024/04/25	6.1	94.82	3	95.23	95.50	3.1	18,334	0.02%
2024/04/24	3.2	96.20	6.1	96.10	96.10	-2.9	18,466	-0.02%
2024/04/23	12.9	92.14	16.5	91.28	92.30	-3.6	18,491	-0.02%
2024/04/22	2.6	96.83	3	96.90	96.00	-0.4	18,322	0.00%
2024/04/19	5.4	99.83	10.2	97.37	99.00	-4.9	18,359	-0.03%
2024/04/18	2	102.25	2	101.75	102.00	0	18,642	0.00%
2024/04/17	1.5	101.83	5	103.00	102.50	-3.5	19,002	-0.02%
2024/04/16	7.9	100.31	0	0.00	99.70	7.9	18,977	0.04%
2024/04/15	0.1	105.00	10	105.50	104.50	-9.9	18,757	-0.05%
2024/04/12	1	107.50	12	107.46	107.00	-11	18,752	-0.06%
2024/04/11	8	104.69	1	105.00	106.00	7	18,679	0.04%
2024/04/10	4	106.75	1	108.00	106.00	3	18,704	0.02%
2024/04/09	3.2	106.02	4.2	107.05	106.50	-1.1	18,632	-0.01%
2024/04/08	4.7	105.90	1.4	107.37	106.50	3.3	18,549	0.02%
2024/04/03	9.2	107.09	9	107.00	106.50	0.2	18,464	0.00%
2024/04/02	6.2	106.76	9	107.22	107.00	-2.8	18,465	-0.02%
2024/04/01	2.1	103.24	5.1	103.72	103.00	-3	18,429	-0.02%
2024/03/29	4	105.63	2	105.50	105.50	2	18,408	0.01%
2024/03/28	5	106.60	3	106.33	106.00	2	18,439	0.01%
2024/03/27	9.1	106.12	1.8	106.50	106.00	7.3	18,424	0.04%
2024/03/26	6.4	106.59	1	106.50	105.50	5.4	18,444	0.03%
2024/03/25	16	109.78	4	109.88	108.50	12	18,375	0.07%
2024/03/22	24.1	112.34	57.5	112.49	109.50	-33.3	18,301	-0.18%
2024/03/21	26.2	107.31	16	107.56	108.50	10.2	17,838	0.06%
2024/03/20	34.1	110.70	15.3	112.28	107.50	18.9	17,869	0.11%
2024/03/19	10	109.20	11.6	110.23	109.00	-1.6	17,930	-0.01%
2024/03/18	37.3	110.32	34	109.54	111.00	3.3	17,904	0.02%
2024/03/15	18	106.42	13	106.27	107.50	5	17,491	0.03%
2024/03/14	13.6	104.98	21	105.00	104.50	-7.5	17,355	-0.04%
2024/03/13	22	107.48	21	107.48	108.50	1	17,333	0.01%
2024/03/12	34	109.46	28	109.20	109.50	6	17,126	0.04%
2024/03/11	19.4	107.53	7	107.64	108.00	12.4	17,118	0.07%
2024/03/08	92	115.10	72.4	115.21	111.00	19.6	16,932	0.12%
2024/03/07	63.2	112.56	79	113.06	116.50	-15.9	15,908	-0.10%
2024/03/06	40.1	100.02	42.4	102.86	106.00	-2.3	15,100	-0.02%
2024/03/05	84.1	95.79	74	96.15	97.40	10.1	14,648	0.07%
2024/03/04	21.4	94.06	31	94.93	96.00	-9.7	14,373	-0.07%
2024/03/01	11.2	89.88	6	91.08	89.50	5.2	14,081	0.04%
2024/02/29	4.5	88.73	3	89.10	88.80	1.5	13,941	0.01%
2024/02/27	3	89.30	2.3	88.90	89.50	0.7	13,798	0.01%
2024/02/26	12	90.34	10	90.24	89.50	2	13,672	0.01%
2024/02/23	48.1	96.52	34.8	96.71	94.80	13.4	13,380	0.10%
2024/02/22	14.3	90.66	38	91.67	93.50	-23.7	12,613	-0.19%
2024/02/21	11	87.09	0.1	87.20	87.50	10.9	12,220	0.09%
2024/02/20	1.3	86.81	1	86.60	87.50	0.3	12,236	0.00%
2024/02/19	11	88.35	7.5	88.29	87.70	3.6	12,184	0.03%
2024/02/16	20.1	89.53	36.5	89.19	90.00	-16.5	12,467	-0.13%
2024/02/15	27.5	85.17	12.1	85.44	85.40	15.4	12,308	0.13%
2024/02/05	0	0.00	2.1	82.40	82.20	-2.1	12,360	-0.02%
2024/02/02	1.5	82.27	1	82.00	82.20	0.5	12,331	0.00%
2024/01/31	0	0.00	4	84.10	84.00	-4	12,471	-0.03%
2024/01/30	1.3	84.15	7.6	84.01	84.00	-6.3	12,544	-0.05%
2024/01/29	0	0.00	3	83.37	83.80	-3	12,818	-0.02%
2024/01/26	2	82.20	2	82.40	82.90	0	12,935	0.00%
2024/01/25	15	82.85	18	82.65	82.20	-3	12,996	-0.02%
2024/01/24	1.6	82.07	5	82.24	82.10	-3.4	13,011	-0.03%
2024/01/23	6.1	82.52	1	82.10	82.10	5.1	13,118	0.04%
2024/01/22	6	83.27	11.6	83.31	84.10	-5.6	13,105	-0.04%
2024/01/19	10.1	81.46	7	81.14	81.30	3.1	13,040	0.02%
2024/01/18	7.1	79.89	11	79.59	79.70	-4	13,054	-0.03%
2024/01/17	12	78.37	8	78.61	77.20	4	12,876	0.03%
2024/01/16	10	78.68	23	78.40	78.60	-13	12,943	-0.10%
2024/01/15	4	76.33	8	76.88	77.70	-4	13,031	-0.03%
2024/01/12	25.4	75.74	12	75.84	75.60	13.4	13,705	0.10%
2024/01/11	31.5	78.63	7.2	78.60	78.00	24.3	13,452	0.18%
2024/01/10	1.6	81.22	1.5	81.29	81.80	0.1	13,327	0.00%
2024/01/09	0.2	81.80	8	82.14	82.10	-7.8	13,594	-0.06%
2024/01/08	5.1	81.40	7.5	81.88	81.60	-2.4	13,718	-0.02%
2024/01/05	4	83.43	9	82.99	82.90	-5	13,813	-0.04%
2024/01/04	12	82.30	2	82.30	83.10	10	13,979	0.07%
2024/01/03	3	83.20	2	83.50	83.50	1	14,150	0.01%
2024/01/02	3	84.43	4	84.30	84.00	-1	14,185	-0.01%
2023/12/29	1	84.60	0	0.00	84.90	1	14,190	0.01%
2023/12/28	20.8	86.31	13	86.18	84.90	7.8	14,308	0.05%
2023/12/27	11	85.28	11	85.52	85.70	0	14,290	0.00%
2023/12/26	5	83.58	4	84.08	83.60	1	14,317	0.01%
2023/12/25	8	83.04	10	82.96	83.50	-2	14,444	-0.01%
2023/12/22	5	84.16	2	83.55	83.60	3	14,493	0.02%
2023/12/21	8	83.69	4.1	84.03	83.40	4	14,491	0.03%
2023/12/20	4	86.05	7.1	85.75	85.40	-3.1	14,549	-0.02%
2023/12/19	18.1	84.86	6	85.82	84.20	12.1	14,821	0.08%
2023/12/18	3.2	86.30	1	86.30	85.40	2.2	15,115	0.01%
2023/12/15	15.1	91.67	14	91.22	89.00	1.1	15,566	0.01%
2023/12/14	49	93.99	47.8	94.12	93.50	1.2	15,614	0.01%
2023/12/13	14.5	87.76	37.6	88.19	89.50	-23.1	15,275	-0.15%
2023/12/12	5	84.50	59	85.52	85.90	-54	15,422	-0.35%
2023/12/11	11	83.40	9	82.92	83.20	2	15,458	0.01%
2023/12/08	15.2	85.06	13	83.72	83.30	2.2	15,508	0.01%
2023/12/07	4	85.68	3.4	85.29	85.50	0.7	15,469	0.00%
2023/12/06	9	85.11	68.3	85.51	86.50	-59.3	15,536	-0.38%
2023/12/05	6	83.72	4	82.85	83.10	2	15,445	0.01%
2023/12/04	0	84.10	18	84.31	84.20	-18	15,595	-0.12%
2023/12/01	2	82.00	4	82.98	82.80	-2	15,713	-0.01%
2023/11/30	4	82.80	9	82.30	82.80	-5	15,863	-0.03%
2023/11/29	11	81.81	3	82.23	81.40	8	15,901	0.05%
2023/11/28	0	0.00	10	82.08	83.00	-10	15,941	-0.06%
2023/11/27	4.1	81.03	8.1	81.20	80.80	-4	16,119	-0.02%
2023/11/24	2	81.45	6	81.55	81.50	-4	16,501	-0.02%
2023/11/23	3	82.27	7	82.04	82.10	-4	16,815	-0.02%
2023/11/22	3	81.90	1	81.80	81.60	2	17,409	0.01%
2023/11/21	11.1	83.10	3	83.60	82.70	8.1	18,374	0.04%
2023/11/20	47.3	83.60	5.2	83.15	83.10	42.1	19,793	0.21%
2023/11/17	2	85.10	6	85.08	85.10	-4	21,120	-0.02%
2023/11/16	3	84.00	2	84.10	84.20	1	21,866	0.00%
2023/11/15	106.3	85.50	10.1	84.37	83.80	96.2	21,919	0.44%	大買/
2023/11/14	12.6	88.27	14.5	88.01	88.00	-1.9	21,631	-0.01%
2023/11/13	22.1	86.63	138.3	85.11	86.70	-116.2	21,514	-0.54%	大賣/鉅額交易
2023/11/10	14	82.17	8.6	82.08	81.90	5.5	21,272	0.03%
2023/11/09	2	83.50	2	84.05	83.80	0	21,402	0.00%
2023/11/08	5.6	83.20	56	83.54	83.30	-50.5	21,354	-0.24%
2023/11/07	3	82.50	5	82.66	82.70	-2	21,273	-0.01%
2023/11/06	15	82.98	33.3	83.25	83.40	-18.3	21,321	-0.09%
2023/11/03	7	79.90	13.2	80.88	80.70	-6.2	21,127	-0.03%
2023/11/02	2	79.70	11	78.81	79.70	-9	21,266	-0.04%
2023/11/01	6	76.32	7	76.29	76.40	-1	21,543	0.00%
2023/10/31	13	77.69	3	77.37	76.30	10	21,610	0.05%
2023/10/30	7.2	79.54	6	78.30	79.50	1.2	21,667	0.01%
2023/10/27	9.3	77.73	16	78.73	77.40	-6.7	21,895	-0.03%
2023/10/26	26.6	79.20	1	79.30	79.60	25.6	21,955	0.12%
2023/10/25	2	82.70	7	82.53	82.00	-5	21,828	-0.02%
2023/10/24	8	83.50	7	84.21	83.10	1	21,873	0.00%
2023/10/23	40	83.95	28	83.96	82.70	12	21,761	0.06%
2023/10/20	108	85.56	102.2	86.14	86.30	5.8	21,715	0.03%	大買/大賣/
2023/10/19	2	84.70	16.6	83.94	84.90	-14.6	21,159	-0.07%
2023/10/18	8	81.20	2.3	81.47	81.50	5.7	21,065	0.03%
2023/10/17	6.3	83.33	13.1	84.20	82.80	-6.8	20,917	-0.03%
2023/10/16	16.6	81.55	3.2	81.65	81.80	13.4	20,873	0.06%
2023/10/13	7	81.90	13.1	82.41	83.10	-6.1	21,495	-0.03%
2023/10/12	76.5	81.09	76	80.31	81.00	0.5	22,051	0.00%
2023/10/11	26	79.95	45	79.90	80.20	-19	22,115	-0.09%
2023/10/06	6	78.35	12	79.05	77.70	-6	22,640	-0.03%
2023/10/05	0	0.00	49	78.04	78.50	-49	23,044	-0.21%
2023/10/04	14	76.15	6	76.22	76.70	8	23,162	0.03%
2023/10/03	2	79.20	2	78.35	78.10	0	23,147	0.00%
2023/10/02	5.1	77.70	10	78.25	78.80	-4.9	23,387	-0.02%
2023/09/28	52	77.30	44	77.46	76.00	8	23,479	0.03%
2023/09/27	2	76.85	5	77.12	77.60	-3	23,476	-0.01%
2023/09/26	4	78.18	4	78.48	77.10	0	23,741	0.00%
2023/09/25	13	78.10	7	77.90	77.60	6	23,932	0.03%
2023/09/22	85.1	75.02	70	76.59	77.50	15.1	23,834	0.06%
2023/09/21	758	74.49	760	74.18	74.60	-2	23,640	-0.01%	大買/大賣/
2023/09/20	81	79.84	56	80.04	76.80	25	23,288	0.11%
2023/09/19	92	80.11	75.4	80.41	81.00	16.6	22,863	0.07%
2023/09/18	12	79.79	7	79.93	79.60	5	22,663	0.02%
2023/09/15	14	80.38	23	80.30	80.90	-9	22,578	-0.04%
2023/09/14	19	77.88	9	78.47	78.00	10	22,160	0.05%
2023/09/13	3	76.93	4	76.83	76.80	-1	21,988	0.00%
2023/09/12	26.1	77.84	8	77.87	78.10	18.1	22,134	0.08%
2023/09/11	7.1	78.27	12.1	77.11	76.90	-5	22,150	-0.02%
2023/09/08	9	78.53	4	79.20	79.00	5	22,392	0.02%
2023/09/07	10.4	79.43	29	79.61	78.90	-18.6	22,961	-0.08%
2023/09/06	20	78.99	6.1	78.89	79.80	13.9	22,835	0.06%
2023/09/05	4	77.43	24	77.48	78.20	-20	22,768	-0.09%
2023/09/04	41	77.14	27.5	77.23	77.90	13.5	22,703	0.06%
2023/09/01	8.2	76.60	14	75.86	75.80	-5.8	22,643	-0.03%
2023/08/31	17.2	76.79	22.1	76.74	76.80	-4.9	22,620	-0.02%
2023/08/30	49	77.47	46.2	77.54	77.20	2.8	22,525	0.01%
2023/08/29	10.4	75.23	13.5	75.59	75.10	-3.2	22,336	-0.01%
2023/08/28	26.1	77.62	26.1	75.59	75.40	0	22,158	0.00%
2023/08/25	46	80.29	50.6	80.23	79.50	-4.6	21,702	-0.02%
2023/08/24	96.3	78.92	84.9	78.30	78.50	11.4	20,917	0.05%
2023/08/23	36.4	73.19	66.6	73.64	76.00	-30.2	19,945	-0.15%
2023/08/22	36.3	67.41	44.5	67.56	69.10	-8.1	19,126	-0.04%
2023/08/21	20	63.45	4	64.25	64.30	16	18,387	0.09%
2023/08/18	6.5	63.11	9	63.34	62.00	-2.5	18,314	-0.01%
2023/08/17	6.1	64.23	6	64.80	64.90	0.1	18,163	0.00%
2023/08/16	6.2	64.40	8.3	64.53	65.00	-2.1	18,000	-0.01%
2023/08/15	2.3	64.13	18	63.61	63.80	-15.7	17,878	-0.09%
2023/08/14	0	0.00	5	61.50	61.50	-5	17,739	-0.03%
2023/08/11	1	61.70	2.1	62.14	62.10	-1.1	17,691	-0.01%
2023/08/10	9	61.68	6	61.78	61.10	3	17,648	0.02%
2023/08/09	13.2	64.43	9	65.07	64.50	4.2	17,482	0.02%
2023/08/08	5.3	64.45	11	64.95	65.30	-5.7	17,322	-0.03%
2023/08/07	11.5	63.52	23	63.65	64.70	-11.5	17,058	-0.07%
2023/08/04	5.2	59.25	19	59.35	60.40	-13.8	16,655	-0.08%
2023/08/02	3.6	60.68	3	61.17	60.70	0.6	16,548	0.00%
2023/08/01	9.3	61.27	17	61.71	61.60	-7.7	16,412	-0.05%
2023/07/31	21.1	63.48	14	63.93	63.00	7.1	16,060	0.04%
2023/07/28	16	62.69	38.3	63.51	64.00	-22.3	15,798	-0.14%
2023/07/27	10.1	62.44	10	62.58	62.50	0.1	15,633	0.00%
2023/07/26	9.3	62.74	7.2	62.68	62.30	2.1	15,534	0.01%
2023/07/25	13	63.99	7	63.61	63.00	6	15,476	0.04%
2023/07/24	13	65.65	9	65.40	64.80	4	15,306	0.03%
2023/07/21	4	64.28	12	63.53	64.70	-8	15,096	-0.05%
2023/07/20	2	63.35	15	62.87	63.40	-13	15,003	-0.09%
2023/07/19	33	64.68	20.1	64.70	63.90	12.9	14,952	0.09%
2023/07/18	52	65.90	55	63.16	63.60	-3	14,739	-0.02%
2023/07/17	25.2	64.57	23	64.37	65.80	2.2	13,989	0.02%
2023/07/14	24	60.04	10	59.66	60.10	14	13,234	0.11%
2023/07/13	24.1	60.53	30.6	61.89	60.30	-6.5	13,086	-0.05%
2023/07/12	6	61.68	44.7	61.96	62.20	-38.7	12,423	-0.31%
2023/07/11	3	59.17	1	59.50	59.40	2	11,960	0.02%
2023/07/10	8	59.63	3	59.20	59.20	5	11,789	0.04%
2023/07/07	6	59.87	7	60.36	59.50	-1	11,658	-0.01%
2023/07/06	5.3	59.80	30.1	59.65	59.50	-24.9	11,377	-0.22%
2023/07/05	22.1	60.06	27	60.32	60.00	-5	11,170	-0.04%
2023/07/04	42	61.42	18.3	61.45	61.30	23.7	10,970	0.22%
2023/07/03	66	59.27	36.9	59.14	59.40	29.2	10,633	0.27%
2023/06/30	1	56.60	3	56.50	57.00	-2	10,402	-0.02%
2023/06/29	7	56.73	6	56.50	56.40	1	10,391	0.01%
2023/06/28	2	57.10	1	57.30	57.10	1	10,290	0.01%
2023/06/27	42	57.65	24	57.33	57.00	18	10,221	0.18%
2023/06/26	8	56.41	13.1	56.59	57.50	-5.1	10,041	-0.05%
2023/06/21	9	55.27	15	55.09	55.90	-6	9,946	-0.06%
2023/06/20	4	55.78	0	0.00	55.80	4	9,959	0.04%
2023/06/19	0	0.00	21.6	56.11	56.00	-21.6	10,045	-0.22%
2023/06/16	33.1	55.89	16	56.09	56.50	17.1	10,192	0.17%
2023/06/15	12	56.73	5.1	56.89	57.00	6.9	10,106	0.07%
2023/06/14	37	57.48	43.8	57.79	57.10	-6.8	10,192	-0.07%
2023/06/13	79	57.31	40.1	57.27	57.40	38.9	9,971	0.39%
2023/06/12	3.1	54.20	2.1	54.81	54.30	1	9,523	0.01%
2023/06/09	5.2	54.17	21	54.13	54.30	-15.8	9,602	-0.16%
2023/06/08	2	53.40	21.2	53.51	54.00	-19.2	9,694	-0.20%
2023/06/07	4	54.10	2	54.15	54.00	2	9,898	0.02%
2023/06/06	12	53.27	6	53.42	54.00	6	10,154	0.06%
2023/06/05	8.2	53.68	4	53.95	53.20	4.2	10,219	0.04%
2023/06/02	22	53.44	32.3	53.85	54.20	-10.3	10,214	-0.10%
2023/06/01	10.2	52.55	2.2	52.59	52.40	8	10,221	0.08%
2023/05/31	8	53.78	29	53.77	54.00	-21	10,527	-0.20%
2023/05/30	24	53.82	17	53.98	53.90	7	10,350	0.07%
2023/05/29	30.1	53.87	46.2	54.01	53.70	-16.1	10,133	-0.16%
2023/05/26	26	50.90	32.7	50.35	51.10	-6.7	9,625	-0.07%
2023/05/25	1	48.05	3	48.05	48.05	-2	9,130	-0.02%
2023/05/24	0	47.10	4	47.43	47.50	-4	9,076	-0.04%
2023/05/23	0	46.75	0	0.00	46.80	0	9,030	0.00%
2023/05/22	2	46.60	0	0.00	46.80	2	9,023	0.02%
2023/05/19	1	46.80	2	46.85	46.80	-1	9,029	-0.01%
2023/05/18	2.1	46.88	8	46.84	46.85	-5.9	9,064	-0.07%
2023/05/16	2	45.95	0	0.00	45.75	2	9,111	0.02%
2023/05/12	2.2	45.56	0	0.00	45.65	2.2	9,124	0.02%
2023/05/11	3	45.58	11	45.76	45.50	-8	9,170	-0.09%
2023/05/10	11	45.35	1	45.50	45.35	10	9,150	0.11%
2023/05/09	3	45.53	0	0.00	45.30	3	9,144	0.03%
2023/05/08	2	45.80	0	0.00	45.80	2	9,093	0.02%
2023/05/05	1	46.95	0	0.00	46.75	1	9,065	0.01%
2023/05/03	0	46.70	0	0.00	46.40	0	9,288	0.00%
2023/05/02	1	46.51	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	46.86	7	47.01	47.00	-7	9,355	-0.07%
2023/04/27	4	45.45	1	46.30	46.20	3	9,239	0.03%
2023/04/26	0	0.00	1	44.90	45.30	-1	9,119	-0.01%
2023/04/25	1	45.65	0	0.00	45.00	1	9,014	0.01%
2023/04/24	2	46.35	2.2	46.01	46.20	-0.2	8,867	0.00%
2023/04/21	3	46.10	8	46.08	46.00	-5	8,746	-0.06%
2023/04/20	2	46.25	0	0.00	46.00	2	8,642	0.02%
2023/04/19	6	46.27	0	0.00	46.15	6	8,586	0.07%
2023/04/18	2.2	46.62	4	46.09	46.00	-1.8	8,503	-0.02%
2023/04/17	7	46.66	4	46.69	46.65	3	8,340	0.04%
2023/04/14	3	47.57	32	47.28	47.55	-29	8,111	-0.36%
2023/04/13	1	48.15	0.2	48.15	47.80	0.8	8,039	0.01%
2023/04/12	5	48.60	0	0.00	48.60	5	7,993	0.06%
2023/04/11	4	47.99	3	48.55	48.60	1	7,987	0.01%
2023/04/10	1	47.90	3.1	48.00	48.20	-2.1	7,934	-0.03%
2023/04/07	24	48.74	0	0.00	48.40	24	7,887	0.30%
2023/03/31	0	0.00	8	48.95	48.50	-8	7,815	-0.10%
2023/03/30	1.1	48.34	5	48.08	48.70	-3.9	7,833	-0.05%
2023/03/29	14	48.20	5	47.67	47.70	9	7,854	0.11%
2023/03/28	20	48.95	5	48.50	48.50	15	7,922	0.19%
2023/03/27	2	48.85	12	48.72	48.90	-10	8,028	-0.12%
2023/03/24	3	49.28	9	49.48	49.20	-6	8,079	-0.07%
2023/03/23	15	49.70	6	49.37	49.80	9	8,046	0.11%
2023/03/22	24	49.09	5	49.13	48.95	19	7,921	0.24%
2023/03/21	2	49.50	8	49.24	49.55	-6	7,808	-0.08%
2023/03/20	2	49.68	2.8	49.73	49.55	-0.8	7,610	-0.01%
2023/03/17	33	49.08	18.3	49.21	49.30	14.7	7,410	0.20%
2023/03/16	0	0.00	0.1	48.20	48.35	-0.1	7,171	0.00%
2023/03/15	25	48.79	8	48.86	48.85	17	7,037	0.24%
2023/03/14	4	47.64	12	47.69	47.65	-8	6,858	-0.12%
2023/03/13	29	46.51	22	46.93	47.75	7	6,668	0.10%
2023/03/10	10	47.68	49.2	47.77	46.95	-39.2	6,453	-0.61%
2023/03/09	7	48.59	23.7	48.60	48.90	-16.7	6,149	-0.27%
2023/03/08	19.1	47.25	16.5	47.20	47.45	2.6	5,771	0.05%
2023/03/07	9	46.09	5	46.41	46.75	4	5,559	0.07%
2023/03/06	18	46.00	18.7	46.09	46.15	-0.7	5,396	-0.01%
2023/03/03	39	45.16	68.6	45.23	45.20	-29.6	5,146	-0.58%
2023/03/01	12	42.38	0	0.00	42.40	12	4,643	0.26%
2023/02/24	2	41.82	3.1	41.67	41.85	-1	4,625	-0.02%
2023/02/23	10	41.50	3	41.37	41.50	7	4,586	0.15%
2023/02/22	0	0.00	1	40.45	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	5	40.70	40.75	-5	4,560	-0.11%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/17	1	40.45	2	40.40	40.45	-1	4,728	-0.02%
2023/02/16	4	41.15	2.2	40.95	40.80	1.8	4,819	0.04%
2023/02/15	1	40.75	12	40.67	40.90	-11	4,838	-0.23%
2023/02/14	2	40.33	4.2	40.19	40.20	-2.2	4,785	-0.05%
2023/02/13	0	40.15	0.2	40.15	40.35	-0.2	4,865	0.00%
2023/02/10	0.1	40.05	9	39.94	39.90	-8.9	4,933	-0.18%
2023/02/09	0.1	40.10	2	40.15	40.05	-1.9	4,944	-0.04%
2023/02/08	3	40.30	1	40.40	40.15	2	4,924	0.04%
2023/02/07	1	40.10	0	0.00	40.10	1	4,906	0.02%
2023/02/06	5	39.73	3	39.87	39.80	2	4,887	0.04%
2023/02/03	0	39.90	12	40.12	40.25	-12	4,884	-0.25%
2023/02/02	12	39.47	22	39.96	39.60	-10	4,861	-0.21%
2023/02/01	0	38.50	57	38.73	38.75	-57	4,697	-1.21%
2023/01/31	0	37.95	31	38.15	38.30	-31	4,729	-0.66%
2023/01/30	0	0.00	23	37.96	37.95	-23	4,709	-0.49%
2023/01/16	1	37.20	0	0.00	37.20	1	4,617	0.02%
2023/01/12	5.1	37.10	0	0.00	37.10	5.1	4,774	0.11%
2023/01/10	2	37.48	1	37.50	37.40	1	4,888	0.02%
2023/01/09	2	37.25	15	37.39	37.45	-13	4,950	-0.26%
2023/01/05	0	0.00	5	36.65	36.55	-5	5,056	-0.10%
2023/01/04	0.1	36.45	0	0.00	36.40	0.1	5,141	0.00%
2023/01/03	0	0.00	2.2	36.46	36.60	-2.2	5,271	-0.04%
2022/12/30	0	36.20	0	0.00	36.20	0	5,300	0.00%
2022/12/29	2	35.45	2	35.80	35.95	0	5,427	0.00%
2022/12/28	1	36.15	0	0.00	36.10	1	5,527	0.02%
2022/12/27	5	36.55	0	0.00	36.55	5	5,584	0.09%
2022/12/26	1	36.15	1	36.35	36.40	0	5,674	0.00%
2022/12/23	5	36.14	0	0.00	36.40	5	5,789	0.09%
2022/12/22	0	0.00	3	37.20	37.05	-3	5,841	-0.05%
2022/12/21	2	36.40	3	36.80	36.50	-1	5,838	-0.02%
2022/12/20	3	36.65	4	37.50	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	12	36.79	37.50	-12	5,874	-0.20%
2022/12/16	2	36.30	3.1	36.59	37.15	-1.1	5,825	-0.02%
2022/12/15	0	36.45	6	36.70	36.85	-6	5,775	-0.10%
2022/12/13	0	36.00	2	36.15	36.10	-2	5,964	-0.03%
2022/12/09	0	0.00	1	35.40	35.60	-1	6,252	-0.02%
2022/12/08	0	0.00	0	35.00	35.10	0	6,287	0.00%
2022/12/07	3	35.20	0	0.00	35.10	3	6,322	0.05%
2022/12/06	0.1	36.10	12	36.10	35.75	-12	6,284	-0.19%
2022/12/05	9	36.36	0	0.00	36.20	9	6,256	0.14%
2022/12/02	2	36.40	0	0.00	36.40	2	6,261	0.03%
2022/12/01	2	36.17	9	36.19	36.20	-7	6,273	-0.11%
2022/11/30	0	0.00	1	35.55	35.55	-1	6,324	-0.02%
2022/11/29	5	35.14	1	35.10	35.25	4	6,362	0.06%
2022/11/28	0	0.00	2.4	35.17	35.05	-2.4	6,434	-0.04%
2022/11/25	0.1	35.35	4.2	35.26	35.05	-4.1	6,495	-0.06%
2022/11/24	2	35.25	0	0.00	35.45	2	6,502	0.03%
2022/11/23	5	35.44	3.2	35.40	35.25	1.8	6,578	0.03%
2022/11/22	0	0.00	2	35.23	35.20	-2	6,599	-0.03%
2022/11/21	0.1	35.70	0	0.00	35.55	0.1	6,575	0.00%
2022/11/18	5	35.79	5	36.12	35.95	0	6,581	0.00%
2022/11/17	3	35.58	4	35.60	35.70	-1	6,541	-0.02%
2022/11/16	15	35.84	18.1	35.89	35.90	-3.1	6,553	-0.05%
2022/11/15	0	35.45	2	35.40	35.45	-2	6,497	-0.03%
2022/11/14	2.1	35.20	4.2	35.09	35.00	-2.1	6,481	-0.03%
2022/11/11	1	34.40	3	34.47	34.45	-2	6,433	-0.03%
2022/11/10	4	33.76	4	33.95	33.95	0	6,385	0.00%
2022/11/09	5	33.74	9	33.83	33.85	-4	6,445	-0.06%
2022/11/08	10	33.50	13	33.57	33.20	-3	6,452	-0.05%
2022/11/07	62	33.51	2	33.48	33.50	60	6,468	0.93%
2022/11/04	2	32.93	5	33.13	33.20	-3	6,532	-0.05%
2022/11/02	1	33.25	2	33.10	33.15	-1	6,894	-0.01%
2022/11/01	8	32.71	10	32.85	32.90	-2	7,026	-0.03%
2022/10/31	10	32.25	0.3	32.35	32.70	9.8	7,046	0.14%
2022/10/28	0	0.00	1	32.15	32.05	-1	7,048	-0.01%
2022/10/27	1	32.90	12	32.82	32.85	-11	7,087	-0.16%
2022/10/26	0	0.00	3	32.00	31.85	-3	7,065	-0.04%
2022/10/25	2	31.90	0	0.00	31.50	2	7,057	0.03%
2022/10/24	1	32.15	0	0.00	32.00	1	7,097	0.01%
2022/10/21	3	32.08	0	0.00	31.65	3	7,129	0.04%
2022/10/20	0	0.00	6	31.96	32.30	-6	7,157	-0.08%
2022/10/19	5	31.12	4	31.75	31.00	1	7,083	0.01%
2022/10/14	0.2	30.60	3	30.60	31.15	-2.8	7,343	-0.04%
2022/10/13	1	29.90	0	0.00	29.70	1	7,549	0.01%
2022/10/12	6	30.02	0	0.00	30.20	6	7,696	0.08%
2022/10/11	2	30.20	0	0.00	30.30	2	7,766	0.03%
2022/10/07	0	0.00	1.3	31.64	31.50	-1.3	7,751	-0.02%
2022/10/06	1	31.35	2	31.50	31.50	-1	7,823	-0.01%
2022/10/05	14	32.18	2	32.08	32.15	12	7,841	0.15%
2022/10/04	1	31.20	0	0.00	31.30	1	7,833	0.01%
2022/10/03	1	30.55	0.3	30.25	30.55	0.8	7,941	0.01%
2022/09/30	1	30.50	0	0.00	30.80	1	7,980	0.01%
2022/09/29	2.3	30.86	0	0.00	31.20	2.3	8,007	0.03%
2022/09/28	6.1	31.37	2	32.08	31.10	4.1	8,074	0.05%
2022/09/27	2.1	31.55	0	0.00	31.80	2.1	8,040	0.03%
2022/09/26	4.2	32.19	10	32.50	31.80	-5.9	8,076	-0.07%
2022/09/23	5.3	34.07	11.3	33.96	33.95	-6	7,965	-0.08%
2022/09/22	1	34.60	1.6	34.56	34.55	-0.6	7,959	-0.01%
2022/09/21	1.1	34.75	1.4	34.85	34.75	-0.3	7,912	0.00%
2022/09/20	1.2	34.90	1	35.40	34.95	0.2	7,799	0.00%
2022/09/19	0.6	35.28	0.5	35.14	35.20	0.1	7,699	0.00%
2022/09/16	6.2	34.76	0	0.00	35.45	6.2	7,683	0.08%
2022/09/15	2	35.45	10	35.60	35.45	-8	7,573	-0.11%
2022/09/14	1	35.65	0	0.00	35.60	1	7,649	0.01%
2022/09/13	8	36.40	8	36.15	36.20	0	7,686	0.00%
2022/09/07	3	35.15	22	35.28	35.40	-19	7,840	-0.24%
2022/09/06	6	35.88	26.6	35.73	35.75	-20.6	7,859	-0.26%
2022/09/05	0.1	36.45	0.1	36.70	36.20	0	7,856	0.00%
2022/09/02	7.5	36.46	0	0.00	36.40	7.5	7,897	0.09%
2022/09/01	2	36.93	5	37.00	36.80	-3	7,833	-0.04%
2022/08/31	0	0.00	3	37.27	37.35	-3	7,789	-0.04%
2022/08/30	11	37.01	2	36.95	37.05	9	7,831	0.11%
2022/08/29	1	37.25	0	0.00	37.25	1	7,793	0.01%
2022/08/26	7	37.96	1	37.95	37.85	6	7,830	0.08%
2022/08/25	12	37.65	1	37.75	37.60	11	7,832	0.14%
2022/08/24	3	37.68	0	0.00	37.55	3	7,832	0.04%
2022/08/23	6	37.73	0	0.00	37.60	6	7,886	0.08%
2022/08/22	8	38.28	0	0.00	38.20	8	7,937	0.10%
2022/08/19	0	0.00	6	38.11	38.20	-6	7,942	-0.08%
2022/08/18	6	37.48	1	37.50	37.45	5	7,931	0.06%
2022/08/17	4.1	38.09	3	37.82	37.75	1.1	7,956	0.01%
2022/08/16	2	38.18	0	0.00	38.05	2	7,921	0.03%
2022/08/15	12	38.06	1	38.35	38.00	11	7,870	0.14%
2022/08/12	3	37.67	0.2	37.75	37.70	2.8	7,844	0.04%
2022/08/11	6	37.24	2	37.35	37.20	4	7,930	0.05%
2022/08/10	2.4	36.78	11	37.02	36.65	-8.7	7,926	-0.11%
2022/08/09	55.2	37.49	1	37.25	37.25	54.2	7,859	0.69%
2022/08/08	15	38.65	0	0.00	38.70	15	7,656	0.20%
2022/08/05	36	39.77	4	39.95	40.00	32	7,564	0.42%
2022/08/04	2	39.60	0	0.00	39.60	2	7,623	0.03%
2022/08/01	1	38.80	1	39.10	39.15	0	8,114	0.00%
2022/07/29	1	39.05	1	39.10	39.25	0	8,190	0.00%
2022/07/28	2.3	39.02	1	38.80	39.10	1.3	8,200	0.02%
2022/07/26	3	38.07	5	38.05	37.90	-2	8,113	-0.02%
2022/07/25	0.2	38.65	1	38.65	38.50	-0.8	8,077	-0.01%
2022/07/22	16	38.52	5	38.40	38.70	11	8,068	0.14%
2022/07/21	3	37.75	1	37.90	38.25	2	7,973	0.03%
2022/07/20	26	40.69	66	40.87	40.60	-40	7,694	-0.52%
2022/07/19	4	40.03	31	39.29	39.85	-27	7,433	-0.36%
2022/07/18	12	38.84	2	38.88	39.00	10	7,236	0.14%
2022/07/15	22	37.68	0	0.00	38.00	22	7,105	0.31%
2022/07/14	1	36.60	0	0.00	37.25	1	7,012	0.01%
2022/07/13	15.2	36.15	1	36.35	36.40	14.2	6,896	0.21%
2022/07/12	5.4	36.27	0	0.00	36.10	5.4	6,742	0.08%
2022/07/11	8	37.68	3	38.00	37.60	5	6,654	0.08%
2022/07/08	7	37.62	24	37.60	37.60	-17	6,479	-0.26%
2022/07/07	12.2	36.39	0	0.00	36.90	12.2	6,393	0.19%
2022/07/06	4.9	36.61	0	0.00	35.90	4.9	6,321	0.08%
2022/07/05	2.4	37.50	12.1	37.81	37.80	-9.8	6,245	-0.16%
2022/07/04	2.4	38.08	10	37.70	37.30	-7.6	6,246	-0.12%
2022/07/01	53.3	39.07	25	39.87	39.85	28.3	6,183	0.46%
2022/06/30	13.8	40.22	3	40.20	40.00	10.8	6,221	0.17%
2022/06/29	1.2	40.89	1	41.00	40.80	0.2	6,121	0.00%
2022/06/28	0.1	41.50	20	41.45	41.40	-19.9	6,072	-0.33%
2022/06/27	1	42.15	10	42.30	41.95	-9	6,066	-0.15%
2022/06/24	7.5	41.82	9	41.25	41.55	-1.5	6,058	-0.02%
2022/06/23	0	0.00	1	42.50	42.00	-1	5,984	-0.02%
2022/06/22	16	43.35	12	44.17	42.90	4	5,944	0.07%
2022/06/20	7	44.25	7	44.76	43.65	0	5,863	0.00%
2022/06/17	0	0.00	4.1	44.35	45.10	-4.1	5,805	-0.07%
2022/06/16	0	0.00	4	46.20	45.60	-4	5,731	-0.07%
2022/06/15	1	45.70	5	46.45	45.70	-4	5,678	-0.07%
2022/06/14	5	45.94	5	45.87	46.45	0	5,638	0.00%
2022/06/13	2	45.95	13	45.89	45.75	-11	5,585	-0.20%
2022/06/10	0	0.00	4	45.89	46.10	-4	5,513	-0.07%
2022/06/09	0	0.00	6	46.10	46.10	-6	5,542	-0.11%
2022/06/08	10	45.90	4	46.06	46.10	6	5,564	0.11%
2022/06/07	2	45.98	10	46.09	45.85	-8	5,540	-0.14%
2022/06/06	1	46.00	3	45.98	45.75	-2	5,547	-0.04%
2022/06/02	0	0.00	0.1	45.40	45.50	-0.1	5,617	0.00%
2022/06/01	3	45.78	5	45.80	45.80	-2	5,716	-0.03%
2022/05/31	10	45.55	6	45.58	45.85	4	5,703	0.07%
2022/05/30	2	45.08	6.4	44.91	45.30	-4.4	5,623	-0.08%
2022/05/27	1.2	44.39	3	44.08	44.30	-1.8	5,510	-0.03%
2022/05/26	3.2	44.28	0	0.00	43.75	3.2	5,481	0.06%
2022/05/25	0.1	44.30	2	44.30	44.30	-1.9	5,490	-0.03%
2022/05/24	0.2	44.10	10	44.20	44.30	-9.8	5,477	-0.18%
2022/05/23	0.2	44.10	3	44.18	44.10	-2.8	5,464	-0.05%
2022/05/20	0	0.00	4	44.21	44.20	-4	5,485	-0.07%
2022/05/19	2.9	44.48	32	43.81	44.60	-29.1	5,437	-0.54%
2022/05/18	4.2	44.04	8.8	43.98	43.90	-4.6	5,257	-0.09%
2022/05/16	5	43.43	1	43.25	43.10	4	5,274	0.08%
2022/05/13	13.5	42.45	6	42.76	42.85	7.5	5,329	0.14%
2022/05/12	6	42.62	9.1	42.73	42.30	-3.1	5,374	-0.06%
2022/05/11	14	42.95	1	42.95	42.95	13	5,321	0.24%
2022/05/10	4	42.20	5	43.14	43.50	-1	5,294	-0.02%
2022/05/09	5.5	43.02	39.6	42.96	42.90	-34.1	5,261	-0.65%
2022/05/06	4	41.86	1	41.65	41.95	3	5,033	0.06%
2022/05/05	5.4	41.03	11	41.19	41.45	-5.6	5,087	-0.11%
2022/05/04	1.5	40.53	0	0.00	40.30	1.5	5,082	0.03%
2022/05/03	5	40.70	1	40.60	40.95	4	5,139	0.08%
2022/04/29	7	40.56	0	0.00	40.45	7	5,298	0.13%
2022/04/28	1	40.80	0	0.00	40.75	1	5,426	0.02%
2022/04/27	0	0.00	2	39.75	40.00	-2	5,568	-0.04%
2022/04/26	1	40.15	2	40.35	40.05	-1	5,716	-0.02%
2022/04/25	3	40.22	0	0.00	40.15	3	6,094	0.05%
2022/04/22	1	41.05	3	40.87	40.95	-2	6,438	-0.03%
2022/04/21	5	41.22	0	0.00	41.05	5	6,726	0.07%
2022/04/18	0	0.00	3	40.75	40.80	-3	7,145	-0.04%
2022/04/15	1	40.75	1	40.80	40.80	0	7,203	0.00%
2022/04/14	6	41.29	0	0.00	41.30	6	7,439	0.08%
2022/04/12	1	40.50	10	40.50	40.80	-9	7,539	-0.12%
2022/04/11	10	41.15	4	41.05	40.60	6	7,536	0.08%
2022/04/06	1.6	41.09	4	41.60	41.00	-2.4	7,518	-0.03%
2022/04/01	2	42.18	0	0.00	42.20	2	7,436	0.03%
2022/03/29	0	0.00	1	42.75	42.75	-1	7,520	-0.01%
2022/03/28	0	0.00	2	42.85	43.00	-2	7,552	-0.03%
2022/03/25	4	43.31	0	0.00	43.05	4	7,579	0.05%
2022/03/24	0	0.00	4	42.98	43.35	-4	7,553	-0.05%
2022/03/23	7	43.22	1	43.10	43.00	6	7,577	0.08%
2022/03/22	2	42.80	1	43.00	43.00	1	7,554	0.01%
2022/03/21	1	42.75	0	0.00	42.85	1	7,585	0.01%
2022/03/18	1	42.55	1	42.50	42.45	0	7,601	0.00%
2022/03/17	2	42.63	3	42.60	42.60	-1	7,608	-0.01%
2022/03/16	0	0.00	1	42.20	42.25	-1	7,664	-0.01%
2022/03/15	1	42.20	1	43.05	42.10	0	7,758	0.00%
2022/03/14	1	42.95	0	0.00	43.05	1	7,849	0.01%
2022/03/11	4	42.04	0	0.00	42.00	4	8,015	0.05%
2022/03/10	1	42.55	1	42.70	42.45	0	8,067	0.00%
2022/03/09	6	41.85	1	41.90	41.85	5	8,128	0.06%
2022/03/08	4.5	41.37	6	41.75	41.95	-1.5	8,125	-0.02%
2022/03/07	18.1	42.28	3.1	42.65	41.95	15	8,102	0.19%
2022/03/04	3	43.93	3	44.00	43.90	0	8,164	0.00%
2022/03/03	6	44.07	1	44.10	44.10	5	8,221	0.06%
2022/03/02	3	43.67	0	0.00	43.60	3	8,265	0.04%
2022/03/01	3.1	43.80	4	43.80	43.85	-0.9	8,275	-0.01%
2022/02/25	0	0.00	6	43.43	43.50	-6	8,379	-0.07%
2022/02/24	12.1	42.88	3	42.63	42.75	9.1	8,484	0.11%
2022/02/23	0	0.00	2	43.35	43.60	-2	8,540	-0.02%
2022/02/22	6.1	43.32	15	43.40	43.10	-8.9	8,781	-0.10%
2022/02/21	2	43.95	2	44.03	44.05	0	8,895	0.00%
2022/02/18	4	44.05	1.1	43.98	44.15	2.9	9,131	0.03%
2022/02/17	10	44.60	2	44.05	44.10	8	9,325	0.09%
2022/02/16	6	44.13	2	44.15	43.80	4	9,300	0.04%
2022/02/15	10.1	43.12	5	43.50	43.55	5.1	9,336	0.05%
2022/02/14	2.1	43.38	0	0.00	43.30	2.1	9,283	0.02%
2022/02/11	3	44.40	1	44.30	44.40	2	9,287	0.02%
2022/02/10	1	44.75	8	44.67	44.55	-7	9,345	-0.07%
2022/02/09	8	44.13	2	44.23	44.15	6	9,452	0.06%
2022/02/08	24.1	43.95	1	43.95	43.90	23.1	9,519	0.24%
2022/02/07	1.1	43.97	15	44.44	44.05	-13.9	9,492	-0.15%
2022/01/26	3.1	45.39	13	44.80	44.80	-9.9	9,626	-0.10%
2022/01/25	2	45.65	0	0.00	45.30	2	9,594	0.02%
2022/01/24	3	45.60	5	45.43	45.85	-2	9,536	-0.02%
2022/01/21	12	46.17	4	46.11	46.10	8	9,462	0.08%
2022/01/20	3	47.25	2.2	46.84	46.70	0.8	9,371	0.01%
2022/01/19	69	47.15	16	47.23	47.20	53	9,285	0.57%
2022/01/18	19	47.21	28.1	47.23	47.05	-9.1	9,156	-0.10%
2022/01/17	17	46.60	27	46.28	46.90	-10	8,785	-0.11%
2022/01/14	23.1	44.77	6	44.88	44.40	17.1	8,478	0.20%
2022/01/13	12	45.21	6	44.97	45.45	6	8,344	0.07%
2022/01/12	2.1	43.98	11	44.18	44.05	-8.9	8,048	-0.11%
2022/01/11	0	0.00	7	44.40	44.45	-7	8,062	-0.09%
2022/01/10	2	44.48	2	44.20	44.30	0	8,080	0.00%
2022/01/07	3	45.00	12	44.84	44.65	-9	8,121	-0.11%
2022/01/06	4.1	44.33	5	44.50	44.25	-0.9	7,967	-0.01%
2022/01/05	7	44.67	16	44.87	44.85	-9	8,068	-0.11%
2022/01/04	2	44.63	2	44.55	44.50	0	8,123	0.00%
2022/01/03	6	45.06	1.1	45.49	44.55	4.9	8,241	0.06%
2021/12/30	1	44.85	17	44.75	44.80	-16	8,248	-0.19%
2021/12/29	11	44.42	0	0.00	44.55	11	8,294	0.13%
2021/12/28	3	44.55	9	44.58	44.60	-6	8,383	-0.07%
2021/12/27	2	44.00	2	44.10	44.10	0	8,461	0.00%
2021/12/24	3	43.75	0	0.00	43.80	3	8,583	0.03%
2021/12/23	14	43.95	0	0.00	43.55	14	8,691	0.16%
2021/12/22	3	43.18	0	0.00	43.20	3	8,729	0.03%
2021/12/21	0.2	43.45	1	43.75	43.25	-0.8	8,726	-0.01%
2021/12/20	0	0.00	1	43.15	43.20	-1	8,778	-0.01%
2021/12/17	13.2	43.52	1	43.40	43.40	12.2	8,825	0.14%
2021/12/16	1	43.95	7	44.04	44.20	-6	8,878	-0.07%
2021/12/15	3	43.80	3	43.92	43.75	0	8,968	0.00%
2021/12/14	9	43.82	0.5	43.90	43.70	8.5	8,976	0.09%
2021/12/13	0	0.00	6	44.50	44.40	-6	8,972	-0.07%
2021/12/10	11.2	44.25	0	0.00	44.30	11.2	9,003	0.12%
2021/12/09	2.3	44.46	2	44.60	44.40	0.3	8,952	0.00%
2021/12/08	3	45.45	7.5	45.42	45.05	-4.5	8,880	-0.05%
2021/12/07	1	45.70	6	45.28	45.45	-5	8,841	-0.06%
2021/12/06	2	44.30	5	44.86	44.95	-3	8,837	-0.03%
2021/12/03	3	44.10	5	44.10	44.40	-2	8,939	-0.02%
2021/12/02	5	43.91	9	43.77	43.70	-4	8,947	-0.04%
2021/12/01	3	43.73	5	43.93	43.95	-2	9,079	-0.02%
2021/11/30	0	0.00	50	43.53	43.60	-50	9,205	-0.54%
2021/11/29	2.1	42.01	4.1	41.56	42.50	-2	9,143	-0.02%
2021/11/26	4	42.16	7	42.14	42.05	-3	9,212	-0.03%
2021/11/25	5	43.01	7	43.01	42.95	-2	9,266	-0.02%
2021/11/24	16	42.73	2	42.85	42.70	14	9,364	0.15%
2021/11/23	2	42.98	2	42.90	43.50	0	9,533	0.00%
2021/11/22	15.5	43.63	3	43.72	43.35	12.5	9,606	0.13%
2021/11/19	1	44.30	11	44.22	43.90	-10	9,575	-0.10%
2021/11/18	15	43.61	6	43.56	43.45	9	9,504	0.09%
2021/11/17	2	43.40	35	43.63	43.70	-33	9,519	-0.35%
2021/11/16	10	42.84	3	42.70	42.70	7	9,470	0.07%
2021/11/15	7	42.19	4	42.08	42.15	3	9,658	0.03%
2021/11/12	2	42.03	5	42.02	42.10	-3	9,883	-0.03%
2021/11/10	2	41.80	4	41.65	41.95	-2	10,023	-0.02%
2021/11/09	1	41.50	4	41.64	41.85	-3	10,240	-0.03%
2021/11/08	8	41.96	7	42.44	41.95	1	10,328	0.01%
2021/11/05	1.5	41.60	28.3	41.20	41.70	-26.8	10,385	-0.26%
2021/11/04	6	40.89	21	41.38	40.80	-15	10,453	-0.14%
2021/11/03	67	41.22	27	41.64	40.40	40	10,693	0.37%
2021/11/02	6	40.33	3.4	40.20	39.80	2.6	11,144	0.02%
2021/11/01	3	40.05	0	0.00	40.10	3	11,539	0.03%
2021/10/29	2	40.15	0	0.00	39.75	2	11,778	0.02%
2021/10/28	1	40.45	1	40.20	40.40	0	12,145	0.00%
2021/10/27	3	39.88	0	0.00	39.85	3	12,199	0.02%
2021/10/26	5	39.46	3	39.52	39.55	2	12,337	0.02%
2021/10/22	0	0.00	2	39.15	39.05	-2	12,519	-0.02%
2021/10/21	2	38.75	3	38.60	38.55	-1	12,623	-0.01%
2021/10/20	0	0.00	3	39.05	38.90	-3	12,654	-0.02%
2021/10/19	1	38.55	0	0.00	39.05	1	13,078	0.01%
2021/10/18	2	38.20	3	38.22	38.35	-1	13,627	-0.01%
2021/10/15	1	37.80	2	37.98	38.10	-1	13,738	-0.01%
2021/10/14	11	36.83	6	36.58	37.00	5	13,781	0.04%
2021/10/13	5	36.85	0	0.00	36.80	5	13,838	0.04%
2021/10/12	13	37.93	0	0.00	37.80	13	13,899	0.09%
2021/10/08	11.3	39.40	8	39.19	38.70	3.3	13,892	0.02%
2021/10/07	14	40.05	7	40.29	40.10	7	14,076	0.05%
2021/10/06	3	39.43	1	39.45	39.40	2	14,217	0.01%
2021/10/05	6.1	38.36	6	38.13	39.25	0.1	14,173	0.00%
2021/10/04	1	40.20	6.1	40.20	39.35	-5.1	14,136	-0.04%
2021/10/01	31	39.51	1	39.70	39.65	30	14,055	0.21%
2021/09/30	1	40.95	0	0.00	40.95	1	14,001	0.01%
2021/09/29	3	40.82	12.3	40.83	40.80	-9.3	13,955	-0.07%
2021/09/28	3.1	41.62	1	41.40	41.70	2.1	13,913	0.02%
2021/09/27	4.2	42.08	8	42.22	42.00	-3.8	13,964	-0.03%
2021/09/24	4	42.80	0	0.00	42.55	4	14,118	0.03%
2021/09/23	0.1	42.90	1	43.50	42.50	-0.9	14,522	-0.01%
2021/09/22	10	42.12	5	42.45	42.00	5	14,621	0.03%
2021/09/17	2	43.23	36	42.86	43.20	-34	14,532	-0.23%
2021/09/16	6	43.35	1	43.30	43.30	5	14,546	0.03%
2021/09/15	2	43.60	3	43.53	43.30	-1	14,604	-0.01%
2021/09/14	0	0.00	2	44.00	43.80	-2	14,696	-0.01%
2021/09/13	3.1	44.50	2	44.55	44.20	1.1	14,719	0.01%
2021/09/10	23	44.63	52	44.45	44.85	-29	14,779	-0.20%
2021/09/09	20	43.58	5	43.68	43.80	15	14,891	0.10%
2021/09/08	5	43.66	7	43.91	43.65	-2	14,809	-0.01%
2021/09/07	7	45.30	7	45.35	45.35	0	14,746	0.00%
2021/09/06	12	46.63	8	46.35	45.75	4	14,931	0.03%
2021/09/03	3	46.22	8	46.39	46.40	-5	14,894	-0.03%
2021/09/02	20	45.49	11	45.36	45.00	9	14,901	0.06%
2021/09/01	18	46.01	22	45.95	46.40	-4	15,023	-0.03%
2021/08/31	13	45.04	4	45.25	45.60	9	15,439	0.06%
2021/08/30	16.3	45.85	14	45.87	45.75	2.3	16,206	0.01%
2021/08/27	16	45.87	15.1	45.50	45.65	0.9	16,528	0.01%
2021/08/26	13	44.88	7	44.91	45.15	6	16,705	0.04%
2021/08/25	24	43.94	6	43.83	44.10	18	16,597	0.11%
2021/08/24	3	42.83	16.1	42.64	43.55	-13.1	16,622	-0.08%
2021/08/23	21	42.45	4	42.50	42.70	17	16,568	0.10%
2021/08/20	11	41.36	7	40.96	41.50	4	16,508	0.02%
2021/08/19	16	41.29	6	40.83	40.70	10	16,358	0.06%
2021/08/18	27	44.20	32	43.35	45.00	-5	16,058	-0.03%
2021/08/17	11	44.77	4	43.79	43.20	7	15,951	0.04%
2021/08/16	15	44.74	0.2	44.76	44.70	14.8	15,867	0.09%
2021/08/13	29.5	46.40	91	46.41	45.00	-61.5	15,826	-0.39%
2021/08/12	13	48.05	26	47.65	47.80	-13	15,645	-0.08%
2021/08/11	6	47.97	30.1	47.94	48.00	-24.1	15,673	-0.15%
2021/08/10	3	48.00	13	47.82	47.85	-10	15,655	-0.06%
2021/08/09	24	49.20	25	49.74	48.55	-1	15,611	-0.01%
2021/08/06	52.7	50.43	26	50.62	50.30	26.7	15,392	0.17%
2021/08/05	35.5	49.43	31.3	49.13	49.90	4.3	14,917	0.03%
2021/08/04	5.7	48.34	8	48.38	48.20	-2.3	14,926	-0.02%
2021/08/03	39.5	48.25	27	48.08	48.00	12.5	14,942	0.08%
2021/08/02	5.5	47.01	12	46.99	46.95	-6.5	14,837	-0.04%
2021/07/30	8	47.35	3.1	47.26	46.40	4.9	14,908	0.03%
2021/07/29	0	0.00	14.1	45.87	45.95	-14.1	14,939	-0.09%
2021/07/28	8	44.76	7	45.27	45.50	1	15,218	0.01%
2021/07/27	3	47.22	11	47.25	46.85	-8	15,622	-0.05%
2021/07/26	26	47.22	39	47.25	47.50	-13	15,735	-0.08%
2021/07/23	28	47.69	15.2	47.71	46.75	12.8	16,097	0.08%
2021/07/22	21	47.16	43	46.77	47.95	-22	16,173	-0.14%
2021/07/21	2	45.50	1	45.65	45.30	1	15,801	0.01%
2021/07/20	2	45.03	8	44.98	45.00	-6	16,259	-0.04%
2021/07/19	7.1	45.78	13	45.62	45.50	-5.9	16,640	-0.04%
2021/07/16	25	44.86	15	45.29	45.40	10	16,877	0.06%
2021/07/15	2	44.83	4	44.75	44.90	-2	16,870	-0.01%
2021/07/14	43	45.27	44.5	45.42	44.65	-1.5	16,873	-0.01%
2021/07/13	9	44.44	26	44.89	43.80	-17	16,669	-0.10%
2021/07/12	12	44.05	7	44.19	44.40	5	16,762	0.03%
2021/07/09	9	43.82	5.1	43.76	43.60	3.9	17,134	0.02%
2021/07/08	8.5	44.12	0	0.00	43.70	8.5	17,389	0.05%
2021/07/07	4	44.00	3	43.93	44.00	1	17,613	0.01%
2021/07/06	8	44.39	6	44.35	44.40	2	17,740	0.01%
2021/07/05	4	44.33	3	44.10	44.35	1	18,039	0.01%
2021/07/02	7	43.44	7	43.39	43.60	0	18,269	0.00%
2021/07/01	4.5	44.12	14	44.24	43.85	-9.5	18,418	-0.05%
2021/06/30	16	44.27	25	44.19	44.90	-9	18,515	-0.05%
2021/06/29	21	42.86	42.5	42.94	42.70	-21.5	18,224	-0.12%
2021/06/28	7	42.06	18	42.13	42.25	-11	18,307	-0.06%
2021/06/25	3	42.28	3	42.73	42.15	0	18,503	0.00%
2021/06/24	10	42.53	7	42.66	42.40	3	18,544	0.02%
2021/06/23	3	42.50	48	42.32	42.90	-45	18,583	-0.24%
2021/06/22	8	41.74	96.6	41.70	41.50	-88.6	18,627	-0.48%
2021/06/21	55	41.62	4	41.75	41.50	51	18,935	0.27%
2021/06/18	36	42.81	6.2	42.76	42.25	29.8	19,272	0.15%
2021/06/17	33	42.68	3	42.45	43.15	30	19,283	0.16%
2021/06/16	9	42.32	12	42.06	42.10	-3	19,353	-0.02%
2021/06/15	47	42.14	1.5	42.34	42.25	45.5	19,551	0.23%
2021/06/11	4	42.63	18.1	42.59	42.90	-14.1	19,508	-0.07%
2021/06/09	7	41.98	11	41.77	41.75	-4	19,931	-0.02%
2021/06/08	16	41.48	6	41.93	42.15	10	19,895	0.05%
2021/06/07	95	41.48	98	41.41	42.50	-3	19,582	-0.02%
2021/06/04	10.1	41.36	47.5	41.55	41.70	-37.4	18,871	-0.20%
2021/06/03	26	41.94	21	42.05	42.20	5	18,658	0.03%
2021/06/02	4.5	43.12	38	43.11	43.20	-33.5	18,344	-0.18%
2021/06/01	50.1	44.39	3.2	44.01	43.75	47	18,349	0.26%
2021/05/31	15.2	43.10	1	43.20	43.20	14.2	18,448	0.08%
2021/05/28	40	42.69	4	42.53	42.75	36	18,646	0.19%
2021/05/27	3	41.63	2	41.75	41.80	1	18,853	0.01%
2021/05/26	6	42.43	0	0.00	42.00	6	19,296	0.03%
2021/05/25	15	42.13	71	41.63	42.05	-56	19,952	-0.28%
2021/05/24	7	40.29	59	40.18	40.65	-52	20,057	-0.26%
2021/05/21	2	40.68	1	40.70	40.40	1	20,314	0.00%
2021/05/20	31	40.55	3	40.47	40.20	28	20,574	0.14%
2021/05/19	69	40.98	15	40.99	41.30	54	20,746	0.26%
2021/05/18	51	41.90	10	41.65	42.15	41	20,833	0.20%
2021/05/17	39	39.37	22	40.02	39.45	17	21,273	0.08%
2021/05/14	15.5	42.90	41	42.13	42.25	-25.5	21,595	-0.12%
2021/05/13	9	42.26	37	42.62	42.05	-28	21,551	-0.13%
2021/05/12	66.1	42.94	70	43.13	42.95	-3.9	21,471	-0.02%
2021/05/11	41	46.25	17.1	46.64	45.80	23.9	21,214	0.11%
2021/05/10	30	48.29	10	48.25	47.50	20	21,168	0.09%
2021/05/07	27	47.42	36	46.93	47.45	-9	21,180	-0.04%
2021/05/06	14	46.26	16	46.99	45.90	-2	21,406	-0.01%
2021/05/05	41.3	47.61	32.5	48.83	46.50	8.8	21,485	0.04%
2021/05/04	34	47.27	33.2	47.44	48.15	0.8	21,815	0.00%
2021/05/03	36	49.26	27	49.59	49.00	9	22,292	0.04%
2021/04/29	44	50.46	88	50.69	49.50	-44	23,405	-0.19%
2021/04/28	29	49.59	42.7	49.75	49.10	-13.7	24,532	-0.06%
2021/04/27	39	47.66	19	47.80	48.20	20	25,227	0.08%
2021/04/26	134.6	47.49	130.1	47.47	48.30	4.6	26,626	0.02%	大買/大賣/
2021/04/23	114.2	45.10	33	44.90	45.35	81.2	26,528	0.31%	大買/
2021/04/22	56	43.58	110	44.05	43.30	-54	26,358	-0.20%	大賣/
2021/04/21	13	44.08	2	44.10	44.25	11	26,227	0.04%
2021/04/20	21	44.01	14	44.01	43.90	7	26,415	0.03%
2021/04/19	19	43.72	23	43.68	43.65	-4	26,773	-0.01%
2021/04/16	29	43.96	16	44.07	44.15	13	26,857	0.05%
2021/04/15	40	43.98	25.8	43.84	44.20	14.2	26,749	0.05%
2021/04/14	54	41.51	16	41.54	42.20	38	26,563	0.14%
2021/04/13	7	43.02	51.1	42.43	42.15	-44.1	26,563	-0.17%
2021/04/12	38	43.78	10	43.61	43.30	28	26,408	0.11%
2021/04/09	10	44.30	22	44.45	44.05	-12	26,281	-0.05%
2021/04/08	9	43.17	24.1	43.19	43.45	-15.1	25,988	-0.06%
2021/04/07	8	41.92	19	42.01	42.65	-11	25,720	-0.04%
2021/04/06	27.6	42.27	8.4	42.34	42.10	19.2	25,599	0.07%
2021/04/01	3	41.78	26	41.63	41.80	-23	25,473	-0.09%
2021/03/31	17.1	41.62	2	41.70	41.20	15.1	25,433	0.06%
2021/03/30	8.5	41.33	9	41.33	41.55	-0.5	25,216	0.00%
2021/03/29	8	41.01	21	41.04	41.05	-13	25,118	-0.05%
2021/03/26	5	40.65	2	41.00	40.90	3	25,136	0.01%
2021/03/25	2	40.68	13	40.52	40.65	-11	25,178	-0.04%
2021/03/24	22.3	41.14	7	41.08	40.95	15.3	25,342	0.06%
2021/03/23	2	41.58	35.1	41.32	41.75	-33.1	25,030	-0.13%
2021/03/22	21	40.16	38	40.16	40.70	-17	24,663	-0.07%
2021/03/19	13	40.72	58	40.65	40.75	-45	24,615	-0.18%
2021/03/18	9	41.11	9	41.22	41.25	0	24,511	0.00%
2021/03/17	18	40.81	21	40.87	40.80	-3	24,440	-0.01%
2021/03/16	20	40.84	29	40.95	40.85	-9	24,448	-0.04%
2021/03/15	12	40.79	26	40.72	40.45	-14	24,404	-0.06%
2021/03/12	19	40.01	16	39.94	39.90	3	24,207	0.01%
2021/03/11	11	39.84	20	39.83	40.05	-9	24,412	-0.04%
2021/03/10	11	39.25	16	39.35	39.55	-5	24,513	-0.02%
2021/03/09	10.2	38.95	10	38.88	39.20	0.2	24,606	0.00%
2021/03/08	38	38.48	2	38.55	38.30	36	24,552	0.15%
2021/03/04	7	38.62	11	38.73	38.60	-4	24,985	-0.02%
2021/03/03	24	39.20	10	39.05	39.25	14	25,092	0.06%
2021/03/02	30.1	40.41	17.4	40.20	39.80	12.7	24,993	0.05%
2021/02/26	24	39.96	20	39.94	39.80	4	24,837	0.02%
2021/02/25	20	40.48	79	40.17	40.90	-59	24,744	-0.24%
2021/02/24	18.1	39.15	39	39.41	39.00	-20.9	24,510	-0.09%
2021/02/23	57.1	39.21	8.1	39.26	39.25	49	24,294	0.20%
2021/02/22	41	40.08	15.5	40.11	40.10	25.5	24,004	0.11%
2021/02/19	39	39.92	8	40.19	40.35	31	23,748	0.13%
2021/02/18	30	40.16	20.2	40.24	40.20	9.8	23,590	0.04%
2021/02/17	36.9	40.18	34	40.04	40.00	2.9	23,461	0.01%
2021/02/05	27	38.46	13	38.07	38.50	14	22,871	0.06%
2021/02/04	9	36.84	19	36.84	36.75	-10	22,454	-0.04%
2021/02/03	4.4	37.35	1	37.25	37.10	3.4	22,491	0.02%
2021/02/02	13.5	37.79	6	37.63	37.80	7.5	22,519	0.03%
2021/02/01	7	36.80	41	37.00	37.15	-34	22,540	-0.15%
2021/01/29	21	37.62	39	37.74	37.00	-18	22,711	-0.08%
2021/01/28	22	38.23	12	38.13	38.40	10	22,829	0.04%
2021/01/27	11	39.18	11	39.04	39.10	0	22,665	0.00%
2021/01/26	78	39.69	79	39.77	39.15	-1	22,378	0.00%
2021/01/25	126	40.72	83.3	40.59	40.75	42.7	21,777	0.20%	大買/
2021/01/22	115	40.34	185	40.44	41.20	-70	20,793	-0.34%	大買/大賣/
2021/01/21	134.5	39.87	89.4	39.80	39.00	45.1	19,476	0.23%	大買/
2021/01/20	101.1	38.75	109	38.56	39.00	-7.9	17,878	-0.04%	大買/大賣/
2021/01/19	123.2	38.73	147	38.97	38.30	-23.9	16,726	-0.14%	大買/大賣/
2021/01/18	41.5	36.56	36	36.73	37.00	5.5	15,165	0.04%
2021/01/15	19	36.47	71	36.21	36.20	-52	14,684	-0.35%
2021/01/14	11	36.42	3	36.60	36.40	8	14,456	0.06%
2021/01/13	16	36.12	13	36.20	36.40	3	14,276	0.02%
2021/01/12	42	36.26	28.4	36.29	35.75	13.7	14,089	0.10%
2021/01/11	8	35.79	19	35.77	35.95	-11	13,640	-0.08%
2021/01/08	6	35.63	3	35.53	35.50	3	13,447	0.02%
2021/01/07	5	35.42	53	35.44	35.15	-48	13,289	-0.36%
2021/01/06	21	34.89	6.2	34.84	34.70	14.8	13,069	0.11%
2021/01/05	5	34.55	19	34.73	35.10	-14	12,805	-0.11%
2021/01/04	6	34.88	16	34.94	34.95	-10	12,759	-0.08%
2020/12/31	3	34.73	27	34.80	34.75	-24	12,874	-0.19%
2020/12/30	1	34.60	7	34.61	34.60	-6	12,910	-0.05%
2020/12/29	16	34.62	15	34.51	34.45	1	12,952	0.01%
2020/12/28	4	35.15	2	35.08	35.00	2	12,848	0.02%
2020/12/25	5	34.35	7	34.41	34.60	-2	12,663	-0.02%
2020/12/24	5	33.84	1	34.00	33.70	4	12,555	0.03%
2020/12/23	16	33.70	7	33.72	33.55	9	12,588	0.07%
2020/12/22	13	34.25	8	34.26	33.65	5	12,649	0.04%
2020/12/21	10	33.87	6	33.98	34.20	4	12,726	0.03%
2020/12/18	32	34.00	23	34.25	34.00	9	12,805	0.07%
2020/12/17	14	34.72	1	34.85	34.75	13	12,668	0.10%
2020/12/16	12	35.16	5	35.16	35.05	7	12,833	0.05%
2020/12/15	16	34.78	13	34.79	34.70	3	12,832	0.02%
2020/12/14	6	35.34	2	35.38	35.45	4	12,820	0.03%
2020/12/11	7	35.38	46	35.25	35.35	-39	12,896	-0.30%
2020/12/10	37	35.99	17	36.01	35.80	20	12,876	0.16%
2020/12/09	11	36.16	24.2	36.23	36.15	-13.2	12,761	-0.10%
2020/12/08	6.2	35.90	18.5	36.00	35.95	-12.3	12,630	-0.10%
2020/12/07	29	35.96	59	35.93	35.95	-30	12,526	-0.24%
2020/12/04	39	35.36	25.1	35.44	35.60	13.9	12,223	0.11%
2020/12/03	11	34.93	5	34.98	34.90	6	12,006	0.05%
2020/12/02	17	35.44	2	35.43	35.45	15	11,920	0.13%
2020/12/01	13	35.35	7	35.39	35.55	6	11,908	0.05%
2020/11/30	17	35.69	38	35.64	35.40	-21	11,948	-0.18%
2020/11/27	17	34.75	21	34.76	34.90	-4	11,625	-0.03%
2020/11/26	21	34.18	8	34.11	34.20	13	11,479	0.11%
2020/11/25	4	33.75	10	33.91	33.70	-6	11,463	-0.05%
2020/11/24	33.2	33.98	19	33.95	33.90	14.2	11,362	0.12%
2020/11/23	22	33.57	17	33.52	33.90	5	11,211	0.04%
2020/11/20	1	32.40	1	32.50	32.50	0	10,919	0.00%
2020/11/19	12	32.50	8	32.54	32.35	4	11,033	0.04%
2020/11/18	2	32.45	10	32.53	32.50	-8	11,313	-0.07%
2020/11/17	13	32.59	6	32.68	32.55	7	11,495	0.06%
2020/11/16	3	32.60	14	32.47	32.50	-11	11,895	-0.09%
2020/11/13	1	32.05	0	0.00	32.15	1	12,379	0.01%
2020/11/12	1	32.65	3	32.20	32.15	-2	12,988	-0.02%
2020/11/11	3	32.33	1	32.35	32.35	2	13,149	0.02%
2020/11/10	5	31.80	2	32.10	32.15	3	13,325	0.02%
2020/11/09	14	32.11	22	31.94	31.95	-8	13,382	-0.06%
2020/11/06	19	32.00	15	31.89	31.85	4	13,464	0.03%
2020/11/05	9	31.80	70.2	31.40	31.90	-61.2	13,345	-0.46%
2020/11/04	13	31.03	11	31.21	31.05	2	13,603	0.01%
2020/11/02	8	29.94	0	0.00	30.05	8	13,987	0.06%
2020/10/30	5	30.04	3	30.25	29.95	2	14,481	0.01%
2020/10/29	8	30.01	8	30.17	30.25	0	14,728	0.00%
2020/10/28	16	30.50	0	0.00	30.40	16	14,909	0.11%
2020/10/27	5	30.34	0	0.00	30.35	5	14,987	0.03%
2020/10/26	3	30.75	1	30.80	30.70	2	15,067	0.01%
2020/10/23	26	31.02	3	31.10	31.10	23	15,148	0.15%
2020/10/22	3	30.75	8	30.85	31.15	-5	15,527	-0.03%
2020/10/21	6	30.90	0	0.00	30.90	6	15,985	0.04%
2020/10/20	4	31.09	9	31.05	30.95	-5	17,034	-0.03%
2020/10/19	0	0.00	15	30.46	30.50	-15	17,355	-0.09%
2020/10/16	1	30.40	8	30.53	30.30	-7	17,469	-0.04%
2020/10/14	0	0.00	3	30.40	30.45	-3	18,082	-0.02%
2020/10/13	8	30.20	2	30.18	30.25	6	18,542	0.03%
2020/10/12	15	30.55	18	30.81	30.75	-3	18,762	-0.02%
2020/10/08	1	30.55	22	30.55	30.75	-21	19,022	-0.11%
2020/10/07	3	30.22	3	30.33	30.10	0	19,347	0.00%
2020/10/06	1	30.50	1	30.50	30.45	0	19,785	0.00%
2020/10/05	1	30.50	1	30.60	30.60	0	20,402	0.00%
2020/09/30	2	30.60	1	30.55	30.50	1	21,056	0.00%
2020/09/29	0	0.00	34	30.43	30.40	-34	21,714	-0.16%
2020/09/28	12.1	30.67	6	30.87	30.65	6.1	22,459	0.03%
2020/09/25	18.2	30.22	36	30.13	30.50	-17.9	22,848	-0.08%
2020/09/24	4	29.85	14	29.85	29.90	-10	23,350	-0.04%
2020/09/23	18	29.90	21	29.82	29.75	-3	23,442	-0.01%
2020/09/22	25.2	30.05	7	30.04	30.15	18.2	23,641	0.08%
2020/09/21	21.1	30.97	0	0.00	30.50	21.1	23,774	0.09%
2020/09/18	3	30.97	10	30.92	31.30	-7	23,915	-0.03%
2020/09/17	12	30.98	1	30.95	30.95	11	24,212	0.05%
2020/09/16	3.3	31.42	15	31.42	31.35	-11.7	24,334	-0.05%
2020/09/15	6	31.50	20	31.41	31.55	-14	24,501	-0.06%
2020/09/14	13	30.91	31	30.89	31.00	-18	24,573	-0.07%
2020/09/11	12	30.58	4	30.61	30.55	8	24,651	0.03%
2020/09/10	22.4	30.85	6	30.90	30.80	16.4	24,819	0.07%
2020/09/09	8	30.84	3	30.95	31.20	5	24,847	0.02%
2020/09/08	10	31.49	5	31.65	31.25	5	24,910	0.02%
2020/09/07	19	31.28	5	31.20	31.40	14	25,052	0.06%
2020/09/04	11	30.53	33	30.50	31.15	-22	25,386	-0.09%
2020/09/03	13.5	31.06	7	31.08	30.95	6.5	25,410	0.03%
2020/09/02	15	31.17	1	31.00	31.00	14	25,443	0.06%
2020/09/01	6	31.03	0	0.00	31.05	6	25,904	0.02%
2020/08/31	7	31.49	9	31.72	31.20	-2	26,062	-0.01%
2020/08/28	2	31.33	5	31.30	31.50	-3	26,190	-0.01%
2020/08/27	11	31.39	7	31.69	31.45	4	26,469	0.02%
2020/08/26	10	31.14	1	31.15	31.20	9	26,542	0.03%
2020/08/25	20	31.34	2	31.28	31.40	18	26,703	0.07%
2020/08/24	29	31.04	2	31.25	31.20	27	26,925	0.10%
2020/08/21	19	31.98	26	31.93	31.75	-7	26,990	-0.03%
2020/08/20	33	31.57	46	31.73	31.45	-13	27,007	-0.05%
2020/08/19	52	33.57	130	34.33	32.95	-78	26,698	-0.29%	大賣/
2020/08/18	68	34.52	35	34.73	34.45	33	26,324	0.13%
2020/08/17	16	36.12	178	36.10	36.10	-162	25,978	-0.62%	大賣/鉅額交易
2020/08/14	32	35.80	25	35.95	35.80	7	26,415	0.03%
2020/08/13	21	35.46	12	35.47	35.50	9	26,689	0.03%
2020/08/12	42	35.74	1	35.65	35.80	41	27,090	0.15%
2020/08/11	32.4	35.65	7	35.66	35.65	25.4	27,517	0.09%
2020/08/10	33	35.80	77	35.86	35.60	-44	27,336	-0.16%
2020/08/07	41	34.63	25	34.42	34.45	16	26,705	0.06%
2020/08/06	17	35.28	10	35.58	35.05	7	26,470	0.03%
2020/08/05	64	35.81	79	35.63	35.70	-15	26,228	-0.06%
2020/08/04	53	35.47	1	35.40	35.30	52	25,837	0.20%
2020/08/03	41	35.43	4	35.49	35.45	37	25,591	0.14%
2020/07/31	7	35.38	2	35.20	35.50	5	25,546	0.02%
2020/07/30	13	35.30	2	35.40	35.40	11	25,524	0.04%
2020/07/29	5	34.96	5	35.08	34.85	0	25,463	0.00%
2020/07/28	39	35.25	26	35.44	34.80	13	25,424	0.05%
2020/07/27	31	35.94	42	36.17	35.50	-11	25,129	-0.04%
2020/07/24	150	37.08	127	36.81	36.75	23	24,616	0.09%	大買/大賣/
2020/07/23	101	36.10	56	36.38	36.45	45	23,603	0.19%	大買/
2020/07/22	8	35.44	0	0.00	35.40	8	23,364	0.03%
2020/07/21	21	35.37	8	35.31	35.45	13	23,312	0.06%
2020/07/20	147	35.51	13	35.28	35.20	134	23,054	0.58%	大買/鉅額交易
2020/07/17	33	34.76	13	34.91	34.85	20	22,764	0.09%
2020/07/16	4	34.39	11	34.57	34.35	-7	22,537	-0.03%
2020/07/15	23	34.50	13	34.77	34.10	10	22,390	0.04%
2020/07/14	48	35.14	123	34.88	34.75	-75	22,462	-0.33%	大賣/
2020/07/13	195	35.91	49	36.19	36.20	146	22,342	0.65%	大買/鉅額交易
2020/07/10	14	38.73	28	38.85	38.55	-14	21,933	-0.06%
2020/07/09	132	39.56	19	39.42	39.55	113	21,360	0.53%	大買/鉅額交易
2020/07/08	29	38.86	33	38.88	38.95	-4	20,751	-0.02%
2020/07/07	27	37.55	57	37.71	37.80	-30	20,191	-0.15%
2020/07/06	19	36.53	27	36.64	37.10	-8	19,615	-0.04%
2020/07/03	96	36.10	69	36.15	36.20	27	19,391	0.14%
2020/07/02	26	34.82	9	35.19	35.40	17	18,865	0.09%
2020/07/01	59	34.83	44	34.89	34.95	15	18,685	0.08%
2020/06/30	20	34.17	39	34.13	34.35	-19	18,284	-0.10%
2020/06/29	17	33.58	28	33.61	33.40	-11	18,042	-0.06%
2020/06/24	4	33.60	27	33.77	33.60	-23	17,739	-0.13%
2020/06/23	3	33.12	15	33.03	33.05	-12	17,578	-0.07%
2020/06/22	34.1	33.34	9	33.55	33.00	25.1	17,549	0.14%
2020/06/19	4	33.01	17	32.88	33.20	-13	17,450	-0.07%
2020/06/18	9	32.73	3	32.88	32.75	6	17,281	0.03%
2020/06/17	5	32.71	79	32.77	32.75	-74	17,190	-0.43%
2020/06/16	20	32.30	17	32.23	32.45	3	17,090	0.02%
2020/06/15	3	31.85	14	32.16	31.70	-11	17,141	-0.06%
2020/06/12	9	30.98	19	31.57	32.00	-10	17,190	-0.06%
2020/06/11	41	32.42	11	32.62	31.80	30	17,165	0.17%
2020/06/10	20	32.67	17	32.73	32.90	3	16,898	0.02%
2020/06/09	66	32.77	32	32.84	32.75	34	16,955	0.20%
2020/06/08	70	32.95	41.4	32.94	33.00	28.6	16,831	0.17%
2020/06/05	13	31.68	7	31.69	31.95	6	16,275	0.04%
2020/06/04	30	31.53	5	31.40	31.40	25	16,016	0.16%
2020/06/03	15.4	31.39	1	31.35	31.60	14.4	15,811	0.09%
2020/06/02	8	30.87	25	30.92	31.10	-17	15,566	-0.11%
2020/06/01	11	30.55	20	30.72	30.95	-9	15,282	-0.06%
2020/05/29	62	30.20	74	30.30	30.10	-12	14,964	-0.08%
2020/05/28	45.3	30.65	22	30.68	30.50	23.3	14,601	0.16%
2020/05/27	14	31.04	3	30.97	30.80	11	14,289	0.08%
2020/05/26	7	31.29	11	31.30	31.10	-4	14,077	-0.03%
2020/05/25	19	31.06	10	31.06	31.10	9	13,902	0.06%
2020/05/22	41	31.75	14	31.70	31.60	27	13,677	0.20%
2020/05/21	97	31.75	26	31.88	32.30	71	13,382	0.53%
2020/05/20	21	30.43	47	30.40	30.30	-26	12,664	-0.21%
2020/05/19	24	31.14	11	31.51	31.05	13	12,050	0.11%
2020/05/18	43	32.46	2	33.15	32.00	41	11,427	0.36%
2020/05/15	10	36.10	0	0.00	35.55	10	10,824	0.09%
2020/05/14	0	0.00	6	36.02	36.10	-6	10,801	-0.06%
2020/05/13	35	36.51	7	36.26	36.60	28	10,756	0.26%
2020/05/12	4	36.25	7	36.64	36.20	-3	10,793	-0.03%
2020/05/11	7	36.76	2	37.00	36.45	5	10,845	0.05%
2020/05/08	13	36.47	7	36.29	36.35	6	10,877	0.06%
2020/05/07	7	36.45	15	36.41	36.35	-8	10,842	-0.07%
2020/05/06	0	0.00	11	36.32	35.95	-11	10,798	-0.10%
2020/05/05	5	35.39	19	35.73	35.95	-14	10,911	-0.13%
2020/05/04	17	35.16	3	35.28	35.20	14	10,893	0.13%
2020/04/30	4	36.05	5	36.02	36.00	-1	10,868	-0.01%
2020/04/29	8	35.86	7	35.91	35.75	1	10,992	0.01%
2020/04/28	11	36.05	5	35.97	35.80	6	11,119	0.05%
2020/04/27	22	35.82	28	35.67	36.10	-6	11,323	-0.05%
2020/04/24	13	34.33	13	34.77	35.20	0	11,175	0.00%
2020/04/23	9	34.25	13	34.53	34.30	-4	11,166	-0.04%
2020/04/22	42	34.10	2	34.05	34.35	40	11,144	0.36%
2020/04/21	11	34.55	8	34.09	34.00	3	11,148	0.03%
2020/04/20	21	35.59	0	0.00	35.35	21	10,982	0.19%
2020/04/17	26	36.48	22	36.59	35.60	4	10,875	0.04%
2020/04/16	20	35.63	35	35.93	36.35	-15	10,509	-0.14%
2020/04/15	5	34.44	1	34.70	34.85	4	10,192	0.04%
2020/04/14	11	34.02	5	34.09	34.15	6	10,156	0.06%
2020/04/13	1	33.30	8	33.34	33.50	-7	10,200	-0.07%
2020/04/10	11	33.75	4	33.65	33.50	7	10,410	0.07%
2020/04/09	10	33.89	9	33.90	33.50	1	10,635	0.01%
2020/04/08	0	0.00	11	32.70	33.05	-11	10,533	-0.10%
2020/04/07	2	30.60	24	30.83	31.65	-22	10,277	-0.21%
2020/04/06	7	30.14	6	30.38	30.15	1	10,176	0.01%
2020/04/01	9	30.09	24	30.20	30.15	-15	10,073	-0.15%
2020/03/31	10	30.36	0	0.00	30.25	10	10,087	0.10%
2020/03/30	18	30.28	14	30.35	30.40	4	9,989	0.04%
2020/03/27	29	31.58	12	32.12	31.00	17	10,056	0.17%
2020/03/26	9	31.45	14	31.91	32.10	-5	9,983	-0.05%
2020/03/25	26	31.46	13	31.60	30.90	13	9,907	0.13%
2020/03/24	6	30.98	7	31.06	30.85	-1	9,732	-0.01%
2020/03/23	8	29.61	8	29.76	29.60	0	9,692	0.00%
2020/03/20	8	31.16	6	31.35	30.70	2	9,722	0.02%
2020/03/19	2	29.73	2	30.45	29.60	0	9,644	0.00%
2020/03/18	16	31.00	16	30.85	30.90	0	9,705	0.00%
2020/03/17	21	30.49	11	30.90	30.00	10	9,597	0.10%
2020/03/16	4	31.10	6	30.92	30.50	-2	9,450	-0.02%
2020/03/13	9	30.37	4	29.75	30.40	5	9,297	0.05%
2020/03/12	7	31.48	9	31.62	31.10	-2	9,202	-0.02%
2020/03/11	7	33.66	1	33.40	33.50	6	9,137	0.07%
2020/03/10	9	33.36	6	33.41	33.30	3	9,178	0.03%
2020/03/09	1	33.90	2	33.33	32.80	-1	9,168	-0.01%
2020/03/06	12	34.41	41	34.47	34.00	-29	9,134	-0.32%
2020/03/03	1	33.75	1	33.75	33.50	0	9,178	0.00%
2020/03/02	0	0.00	1	32.20	32.30	-1	9,200	-0.01%
2020/02/27	1	33.80	3	33.17	32.75	-2	9,201	-0.02%
2020/02/26	2	33.90	2	33.90	33.80	0	9,170	0.00%
2020/02/25	4	34.45	1	34.35	34.35	3	9,142	0.03%
2020/02/21	1	34.55	6	34.50	34.40	-5	9,200	-0.05%
2020/02/19	1	34.60	2	34.60	34.70	-1	9,645	-0.01%
2020/02/18	4	34.81	2	34.70	34.70	2	9,675	0.02%
2020/02/17	3	35.48	1	35.45	35.40	2	9,815	0.02%
2020/02/13	1	35.75	4	36.24	36.00	-3	10,549	-0.03%
2020/02/12	8	35.87	107	35.99	36.00	-99	10,731	-0.92%	大賣/
2020/02/11	2	34.45	4	34.84	35.60	-2	10,648	-0.02%
2020/02/10	5	33.98	9	33.88	33.95	-4	10,529	-0.04%
2020/02/07	10	34.04	2	33.83	33.80	8	10,608	0.08%
2020/02/06	101	34.94	7	34.07	35.10	94	10,492	0.90%	大買/
2020/02/05	1	32.85	0	0.00	32.75	1	10,355	0.01%
2020/02/04	5	32.67	1	32.85	32.90	4	10,338	0.04%
2020/02/03	5	30.08	5	31.69	32.30	0	10,360	0.00%
2020/01/31	4	33.26	3	32.73	32.65	1	10,200	0.01%
2020/01/30	9	33.47	14	33.50	32.85	-5	10,424	-0.05%
2020/01/20	2	36.30	5	36.34	36.30	-3	10,590	-0.03%
2020/01/17	3	36.63	0	0.00	36.65	3	10,547	0.03%
2020/01/15	4	36.90	2	37.28	36.90	2	10,752	0.02%
2020/01/14	8	37.44	0	0.00	37.50	8	10,769	0.07%
2020/01/10	1	36.85	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	1	36.80	37.00	-1	11,227	-0.01%
2020/01/08	1	36.05	1	36.30	36.30	0	11,400	0.00%
2020/01/07	6	36.25	2	36.55	36.25	4	11,400	0.04%
2020/01/06	14	36.28	2	36.50	36.05	12	11,460	0.10%
2020/01/03	57	37.99	20	38.40	37.30	37	11,280	0.33%
2020/01/02	11	37.71	21	38.11	38.20	-10	11,030	-0.09%
2019/12/31	10	37.65	1	37.55	37.55	9	11,150	0.08%
2019/12/30	2	37.85	11	37.92	37.95	-9	11,234	-0.08%
2019/12/27	0	0.00	3	37.40	37.45	-3	11,371	-0.03%
2019/12/26	16	37.55	0	0.00	37.45	16	11,462	0.14%
2019/12/25	0	0.00	1	37.85	38.00	-1	11,570	-0.01%
2019/12/24	10	37.25	13	37.62	37.75	-3	11,861	-0.03%
2019/12/23	1	37.80	2	38.25	37.60	-1	12,333	-0.01%
2019/12/18	0	0.00	5	39.04	38.85	-5	13,586	-0.04%
2019/12/17	11	39.02	3	39.30	39.00	8	13,771	0.06%
2019/12/16	1	38.55	1	38.65	38.70	0	13,771	0.00%
2019/12/13	6	38.68	14	38.65	38.60	-8	13,836	-0.06%
2019/12/12	4	38.11	13	38.23	38.05	-9	13,664	-0.07%
2019/12/11	19	38.15	5	38.05	38.05	14	13,630	0.10%
2019/12/10	10	37.55	17	37.89	38.40	-7	13,640	-0.05%
2019/12/09	3	37.67	25	37.71	37.80	-22	13,619	-0.16%
2019/12/06	13	37.30	13	37.31	37.20	0	13,560	0.00%
2019/12/05	5	36.56	13	36.61	37.15	-8	13,575	-0.06%
2019/12/04	1	36.05	1	36.15	36.20	0	13,806	0.00%
2019/12/03	6	36.03	4	36.06	36.05	2	14,222	0.01%
2019/12/02	1	36.40	2	36.80	36.25	-1	14,240	-0.01%
2019/11/29	5	37.29	1	36.90	36.90	4	14,210	0.03%
2019/11/28	1	37.30	1	37.50	37.50	0	14,317	0.00%
2019/11/27	24	37.14	4	37.13	37.00	20	14,441	0.14%
2019/11/26	5	37.41	1	37.40	37.20	4	14,661	0.03%
2019/11/25	1	38.15	2	37.75	37.70	-1	14,768	-0.01%
2019/11/22	1	38.20	1	37.95	37.95	0	14,818	0.00%
2019/11/21	4	37.68	5	37.89	38.25	-1	14,922	-0.01%
2019/11/20	1	37.70	1	38.05	38.00	0	15,207	0.00%
2019/11/19	25	38.57	17	38.33	37.65	8	15,557	0.05%
2019/11/18	1	38.00	15	38.15	38.20	-14	15,936	-0.09%
2019/11/15	1	37.85	1	37.60	37.35	0	16,062	0.00%
2019/11/14	21	37.72	4	37.63	37.50	17	16,318	0.10%
2019/11/13	18	38.63	9	38.93	38.80	9	16,865	0.05%
2019/11/12	10	38.58	17	38.60	39.50	-7	17,485	-0.04%
2019/11/11	13	37.37	3	38.10	36.85	10	16,978	0.06%
2019/11/08	3	37.33	4	37.43	37.45	-1	16,791	-0.01%
2019/11/07	4	36.96	3	36.82	36.75	1	16,789	0.01%
2019/11/06	5	37.64	47	37.28	37.30	-42	16,837	-0.25%
2019/11/04	2	38.00	6	38.09	37.90	-4	17,168	-0.02%
2019/11/01	1	37.80	2	37.75	37.80	-1	17,280	-0.01%
2019/10/31	11	38.04	4	38.10	38.25	7	17,397	0.04%
2019/10/30	11	37.88	1	37.90	38.00	10	17,576	0.06%
2019/10/29	46	38.87	12	38.66	37.90	34	17,646	0.19%
2019/10/28	21	37.29	44	37.43	38.10	-23	17,391	-0.13%
2019/10/25	22	36.23	13	36.53	36.20	9	17,001	0.05%
2019/10/24	3	36.60	0	0.00	36.75	3	16,973	0.02%
2019/10/23	10	36.56	20	36.32	36.30	-10	17,048	-0.06%
2019/10/22	1	35.95	7	35.86	35.70	-6	16,958	-0.04%
2019/10/21	10	35.55	4	35.66	35.70	6	17,171	0.03%
2019/10/18	18	35.89	10	36.28	35.80	8	17,487	0.05%
2019/10/17	16	36.21	3	36.75	35.70	13	17,711	0.07%
2019/10/16	7	36.06	7	36.26	36.45	0	17,690	0.00%
2019/10/15	8	36.19	30	36.37	36.05	-22	17,822	-0.12%
2019/10/14	1	36.00	28	36.03	36.00	-27	17,904	-0.15%
2019/10/09	19	34.91	1	35.25	35.00	18	17,923	0.10%
2019/10/08	2	35.75	6	35.87	35.60	-4	18,266	-0.02%
2019/10/07	8	35.73	16	35.88	35.65	-8	18,426	-0.04%
2019/10/04	22	34.54	97	34.95	34.95	-75	18,279	-0.41%
2019/10/03	58	34.26	6	34.67	34.55	52	18,240	0.29%
2019/10/02	9	34.88	41	35.20	35.20	-32	18,176	-0.18%
2019/10/01	12	35.03	2.2	35.25	34.85	9.8	18,323	0.05%
2019/09/27	22	34.80	13	34.99	34.85	9	18,449	0.05%
2019/09/26	29	36.08	20	35.73	35.00	9	18,336	0.05%
2019/09/25	5	37.53	8	37.23	37.70	-3	17,903	-0.02%
2019/09/24	12	37.64	11	37.70	37.45	1	18,028	0.01%
2019/09/23	56	36.29	65	36.36	36.60	-9	17,593	-0.05%
2019/09/20	7	34.45	39	34.85	35.00	-32	17,135	-0.19%
2019/09/19	6	34.14	4	34.16	34.25	2	17,025	0.01%
2019/09/18	0	0.00	6	34.05	34.05	-6	17,030	-0.04%
2019/09/17	22	33.75	0	0.00	33.65	22	16,922	0.13%
2019/09/16	8	34.40	60	34.30	34.40	-52	16,873	-0.31%
2019/09/12	21	34.57	13	34.75	34.85	8	16,840	0.05%
2019/09/11	44	34.14	3	34.22	34.10	41	16,860	0.24%
2019/09/10	12	34.12	38	34.33	34.00	-26	16,857	-0.15%
2019/09/09	89	34.91	1	34.70	34.70	88	16,808	0.52%
2019/09/06	11	34.92	24	35.05	34.95	-13	16,752	-0.08%
2019/09/05	27	35.20	57	36.70	34.60	-30	16,516	-0.18%
2019/09/04	3	34.45	3	34.32	34.35	0	16,059	0.00%
2019/09/03	8	34.47	9	34.44	34.40	-1	15,964	-0.01%
2019/09/02	10	34.88	36	34.63	34.80	-26	15,938	-0.16%
2019/08/30	4	34.55	1	34.15	34.15	3	15,777	0.02%
2019/08/29	11	34.73	9	34.62	34.50	2	15,681	0.01%
2019/08/28	35	34.35	43	34.13	34.20	-8	15,524	-0.05%
2019/08/27	4	33.76	9	33.95	33.40	-5	15,357	-0.03%
2019/08/26	4	33.56	8	33.56	33.40	-4	15,292	-0.03%
2019/08/23	30	34.48	12	34.05	34.05	18	15,210	0.12%
2019/08/22	15	34.41	18	34.56	34.70	-3	14,918	-0.02%
2019/08/21	84	33.79	98	33.74	33.95	-14	14,579	-0.10%
2019/08/20	37	33.51	11	33.61	33.45	26	13,834	0.19%
2019/08/19	46	34.46	2	33.73	33.80	44	13,679	0.32%
2019/08/16	11	34.20	14	34.36	34.25	-3	13,490	-0.02%
2019/08/15	32	31.88	64	32.68	33.25	-32	12,755	-0.25%
2019/08/14	2	32.08	3	31.53	31.10	-1	12,074	-0.01%
2019/08/13	23	31.80	17	31.35	31.55	6	12,232	0.05%
2019/08/12	1	31.75	3	32.13	32.15	-2	12,508	-0.02%
2019/08/08	0	0.00	1	32.00	31.70	-1	12,573	-0.01%
2019/08/07	1	31.90	1	32.20	31.75	0	12,670	0.00%
2019/08/06	2	30.68	2	31.48	32.10	0	12,606	0.00%
2019/08/05	0	0.00	2	31.58	30.90	-2	12,379	-0.02%
2019/08/02	14	31.59	0	0.00	31.25	14	12,374	0.11%
2019/08/01	33	32.84	11	33.23	32.90	22	12,266	0.18%
2019/07/31	2	32.30	1	31.95	32.55	1	12,048	0.01%
2019/07/30	1	31.70	37	31.92	32.45	-36	12,063	-0.30%
2019/07/29	1	32.40	3	32.35	32.00	-2	12,036	-0.02%
2019/07/26	2	32.60	2	32.38	32.50	0	11,949	0.00%
2019/07/25	3	32.73	2	32.58	32.45	1	11,915	0.01%
2019/07/24	3	32.13	7	32.14	32.05	-4	11,787	-0.03%
2019/07/23	5	32.12	21	31.92	32.40	-16	11,819	-0.14%
2019/07/22	10	31.81	7	32.00	32.30	3	11,553	0.03%
2019/07/19	3	30.60	7	30.78	30.45	-4	11,202	-0.04%
2019/07/18	28	30.58	2	30.30	30.30	26	10,856	0.24%
2019/07/17	5	31.87	6	32.18	32.55	-1	10,849	-0.01%
2019/07/16	4	31.65	3	31.40	31.40	1	10,901	0.01%
2019/07/15	3	31.47	14	31.43	31.50	-11	10,763	-0.10%
2019/07/12	12	30.49	11	31.21	31.10	1	10,829	0.01%
2019/07/11	6	29.63	23	29.77	30.00	-17	10,898	-0.16%
2019/07/10	12	29.36	1	29.40	29.40	11	11,089	0.10%
2019/07/09	1	29.40	1	29.20	29.20	0	11,207	0.00%
2019/07/08	8	29.26	3	29.28	29.25	5	11,282	0.04%
2019/07/05	2	29.38	2	29.43	29.30	0	11,329	0.00%
2019/07/04	3	28.77	10	29.05	29.00	-7	11,401	-0.06%
2019/07/03	12	28.25	16	28.70	28.00	-4	11,179	-0.04%
2019/07/02	7	28.85	3	28.95	28.95	4	11,186	0.04%
2019/07/01	50	29.13	91	28.60	29.00	-41	11,252	-0.36%
2019/06/28	1	26.80	1	26.80	26.80	0	11,069	0.00%
2019/06/27	39	26.83	10	26.96	26.80	29	11,068	0.26%
2019/06/26	3	26.27	3	26.05	26.15	0	11,062	0.00%
2019/06/25	7	26.88	1	26.30	26.30	6	10,916	0.05%
2019/06/24	0	0.00	26	26.53	26.60	-26	10,779	-0.24%
2019/06/21	5	26.03	3	26.00	26.00	2	10,780	0.02%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/19	17	26.21	1	26.25	26.25	16	10,880	0.15%
2019/06/18	4	25.60	7	25.70	25.70	-3	10,811	-0.03%
2019/06/17	3	24.95	0	0.00	24.95	3	10,866	0.03%
2019/06/14	1	25.40	0	0.00	25.20	1	11,105	0.01%
2019/06/13	32	25.60	21	25.80	25.50	11	11,657	0.09%
2019/06/12	1	26.45	6	26.55	26.30	-5	11,704	-0.04%
2019/06/06	2	26.13	2	26.10	26.00	0	11,945	0.00%
2019/06/04	18	26.86	11	26.08	26.00	7	11,902	0.06%
2019/06/03	5	26.81	12	26.44	26.90	-7	11,834	-0.06%
2019/05/22	3	26.73	2	26.75	26.55	1	13,168	0.01%
2019/05/21	10	25.90	5	26.20	26.40	5	13,306	0.04%
2019/05/20	4	26.24	6	27.00	27.00	-2	13,144	-0.02%
2019/05/17	24	27.58	8	26.74	26.65	16	12,865	0.12%
2019/05/16	0	0.00	10	29.75	29.40	-10	12,515	-0.08%
2019/05/15	2	29.25	7	29.85	29.85	-5	12,375	-0.04%
2019/05/14	2	27.80	5	28.26	28.55	-3	12,167	-0.02%
2019/05/13	1	28.20	1	28.45	28.40	0	12,080	0.00%
2019/05/10	12	29.06	18	29.14	28.80	-6	12,049	-0.05%
2019/05/07	5	29.65	30	29.59	29.25	-25	11,874	-0.21%
2019/05/06	20	28.95	0	0.00	28.95	20	11,868	0.17%
2019/05/02	2	28.30	0	0.00	28.45	2	12,127	0.02%
2019/04/30	6	28.69	5	28.45	28.60	1	12,469	0.01%
2019/04/29	3	28.55	3	28.77	29.00	0	12,409	0.00%
2019/04/26	0	0.00	15	28.45	28.50	-15	12,299	-0.12%
2019/04/25	3	28.42	1	28.45	28.50	2	12,298	0.02%
2019/04/24	20	28.63	2	28.65	28.70	18	12,336	0.15%
2019/04/23	12	28.67	1	28.65	28.55	11	12,265	0.09%
2019/04/22	8	29.11	13	29.42	30.10	-5	12,018	-0.04%
2019/04/19	12	28.70	12	28.56	28.30	0	11,585	0.00%
2019/04/18	7	28.63	8	28.52	28.50	-1	11,590	-0.01%
2019/04/17	43	28.52	39	28.85	28.55	4	11,317	0.04%
2019/04/16	36	29.44	130	29.21	29.10	-94	10,815	-0.87%	大賣/
2019/04/15	46	28.50	15	28.42	28.55	31	10,448	0.30%
2019/04/12	11	28.07	48	27.97	28.35	-37	10,449	-0.35%
2019/04/11	49	28.12	8	28.34	28.25	41	10,381	0.39%
2019/04/10	14	28.03	28	28.24	27.95	-14	10,240	-0.14%
2019/04/09	7	27.96	15	27.89	27.75	-8	9,978	-0.08%
2019/04/08	10	27.55	12	27.60	27.75	-2	10,087	-0.02%
2019/04/03	7	27.52	8	27.53	27.50	-1	9,968	-0.01%
2019/04/02	2	27.25	7	27.21	27.05	-5	9,794	-0.05%
2019/04/01	1	26.70	1	26.70	26.70	0	9,599	0.00%
2019/03/29	0	0.00	1	26.00	26.25	-1	9,458	-0.01%
2019/03/27	0	0.00	2	25.85	25.90	-2	9,622	-0.02%
2019/03/26	2	26.20	2	25.88	25.70	0	9,791	0.00%
2019/03/25	9	25.20	0	0.00	25.70	9	9,958	0.09%
2019/03/22	14	25.98	12	25.56	25.35	2	10,090	0.02%
2019/03/21	1	26.25	0	0.00	26.05	1	10,567	0.01%
2019/03/20	2	26.00	2	26.13	26.10	0	11,000	0.00%
2019/03/19	24	26.70	25	26.06	26.00	-1	11,331	-0.01%
2019/03/18	3	26.20	49	26.24	26.70	-46	11,195	-0.41%
2019/03/15	2	23.85	5	24.57	24.55	-3	10,723	-0.03%
2019/03/14	8	24.71	10	24.43	24.40	-2	10,862	-0.02%
2019/03/13	7	24.70	2	24.95	24.95	5	10,759	0.05%
2019/03/12	15	24.99	0	0.00	24.65	15	10,759	0.14%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	4	24.61	1	24.60	24.60	3	10,717	0.03%
2019/03/07	4	24.95	2	24.88	24.70	2	10,739	0.02%
2019/03/06	7	25.38	1	25.45	25.15	6	10,681	0.06%
2019/03/05	2	25.55	3	25.53	25.40	-1	10,608	-0.01%
2019/03/04	3	25.85	4	25.44	25.85	-1	10,499	-0.01%
2019/02/27	6	25.38	3	25.35	25.25	3	10,375	0.03%
2019/02/26	4	25.88	2	25.83	26.10	2	10,256	0.02%
2019/02/25	1	25.60	8	25.81	25.60	-7	10,126	-0.07%
2019/02/22	4	25.08	10	26.00	25.75	-6	9,796	-0.06%
2019/02/21	8	24.52	10	24.42	24.80	-2	9,219	-0.02%
2019/02/20	3	23.70	8	23.55	23.70	-5	8,846	-0.06%
2019/02/19	11	23.00	0	0.00	23.10	11	8,715	0.13%
2019/02/18	0	0.00	5	22.95	22.95	-5	8,798	-0.06%
2019/02/15	1	23.05	0	0.00	22.90	1	8,825	0.01%
2019/02/13	0	0.00	7	23.20	23.35	-7	8,825	-0.08%
2019/02/12	10	23.33	5	23.40	23.40	5	8,848	0.06%
2019/01/29	4	23.30	6	23.35	23.30	-2	8,889	-0.02%
2019/01/28	2	23.45	17	23.38	23.50	-15	8,813	-0.17%
2019/01/25	5	23.45	10	23.25	23.40	-5	8,727	-0.06%
2019/01/24	0	0.00	20	23.55	23.55	-20	8,546	-0.23%
2019/01/23	59	23.68	50	23.60	23.90	9	8,461	0.11%
2019/01/22	71	23.19	68	23.26	23.05	3	8,136	0.04%
2019/01/18	2	22.25	2	22.25	22.10	0	7,824	0.00%
2019/01/16	18	22.02	4	21.80	21.80	14	7,769	0.18%
2019/01/15	3	21.53	3	21.35	21.35	0	7,660	0.00%
2019/01/14	2	21.65	0	0.00	21.40	2	7,619	0.03%
2019/01/11	3	21.85	2	21.55	21.55	1	7,619	0.01%
2019/01/08	1	21.90	1	21.80	21.80	0	7,481	0.00%
2019/01/07	1	21.60	9	21.93	21.60	-8	7,469	-0.11%
2019/01/04	15	21.37	2	21.40	21.35	13	7,406	0.18%
2019/01/02	0	0.00	4	23.15	23.05	-4	7,348	-0.05%
2018/12/28	1	23.00	2	23.05	23.25	-1	7,302	-0.01%
2018/12/27	2	23.00	2	23.20	22.70	0	7,251	0.00%
2018/12/26	5	23.94	4	23.70	23.50	1	7,093	0.01%
2018/12/25	4	23.61	4	23.85	23.85	0	7,074	0.00%
2018/12/24	0	0.00	2	23.53	23.65	-2	7,003	-0.03%
2018/12/21	2	23.55	52	23.38	23.60	-50	6,875	-0.73%
2018/12/20	3	23.35	7	23.36	23.30	-4	6,700	-0.06%
2018/12/19	51	22.98	4	22.58	23.00	47	6,497	0.72%
2018/12/18	0	0.00	3	22.50	22.30	-3	6,318	-0.05%
2018/12/17	0	0.00	13	22.23	22.20	-13	6,070	-0.21%
2018/12/14	48	22.93	34	22.19	21.50	14	5,855	0.24%
2018/12/13	17	22.88	19	22.73	23.05	-2	5,186	-0.04%
2018/12/12	7	21.80	0	0.00	21.60	7	4,676	0.15%
2018/12/11	0	0.00	0.3	21.70	21.90	-0.3	4,210	-0.01%
2018/12/10	2	21.55	2	21.50	21.50	0	4,088	0.00%
2018/12/07	3	22.15	5	21.70	21.95	-2	3,947	-0.05%
2018/12/06	0	0.00	10	20.75	20.80	-10	3,704	-0.27%
2018/12/05	1	20.85	0	0.00	21.05	1	3,775	0.03%
2018/12/04	3	20.90	3	21.05	20.85	0	3,853	0.00%
2018/12/03	3	21.40	0	0.00	21.50	3	3,834	0.08%
2018/11/30	1	21.20	0	0.00	21.00	1	3,787	0.03%
2018/11/26	0	0.00	1	20.50	20.95	-1	3,737	-0.03%
2018/11/23	0	0.00	10	20.60	20.25	-10	3,714	-0.27%
2018/11/22	0	0.00	2	20.55	20.60	-2	3,718	-0.05%
2018/11/21	0	0.00	1	20.60	20.50	-1	3,762	-0.03%
2018/11/20	0	0.00	10	20.70	20.70	-10	3,782	-0.26%
2018/11/19	2	20.80	1	20.75	20.75	1	3,814	0.03%
2018/11/16	2	20.60	12	20.72	20.80	-10	3,841	-0.26%
2018/11/13	0	0.00	10	19.20	19.45	-10	3,808	-0.26%
2018/11/12	1	18.95	1	19.05	19.05	0	3,851	0.00%
2018/11/09	2	19.05	3	18.95	19.00	-1	3,983	-0.03%
2018/11/08	1	19.50	10	19.90	19.85	-9	4,018	-0.22%
2018/11/07	20	19.48	40	19.26	19.50	-20	4,040	-0.50%
2018/11/05	10	18.05	0	0.00	18.05	10	4,264	0.23%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/11/01	0	0.00	1	18.05	18.05	-1	4,578	-0.02%
2018/10/31	10	18.00	0	0.00	18.05	10	4,566	0.22%
2018/10/29	1	17.15	0	0.00	17.80	1	4,650	0.02%
2018/10/26	0	0.00	1	18.05	18.05	-1	4,587	-0.02%
2018/10/25	1	18.05	1	18.20	18.20	0	4,545	0.00%
2018/10/24	1	18.80	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	20	18.90	18.90	-20	4,516	-0.44%
2018/10/18	2	19.15	2	19.25	19.25	0	4,599	0.00%
2018/10/17	3	19.53	2	19.20	19.20	1	4,580	0.02%
2018/10/11	2	18.70	0	0.00	19.05	2	4,654	0.04%
2018/10/09	7	19.68	2	19.70	19.65	5	4,572	0.11%
2018/10/03	0	0.00	20	20.95	21.05	-20	4,510	-0.44%
2018/09/28	0	0.00	20	20.40	20.40	-20	4,433	-0.45%
2018/09/27	11.6	20.21	1	20.30	20.10	10.6	4,445	0.24%
2018/09/21	10	20.60	1	20.70	20.65	9	4,450	0.20%
2018/09/20	2	20.58	0	0.00	20.50	2	4,447	0.04%
2018/09/19	0	0.00	1	20.75	20.80	-1	4,461	-0.02%
2018/09/18	1	20.55	0	0.00	20.50	1	4,498	0.02%
2018/09/17	0	0.00	30	20.90	20.80	-30	4,558	-0.66%
2018/09/14	10	21.00	0	0.00	20.75	10	4,583	0.22%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/10	10	20.45	1	20.05	19.95	9	4,478	0.20%
2018/09/07	31	21.08	0	0.00	21.05	31	4,365	0.71%
2018/09/06	10	21.30	0	0.00	21.20	10	4,330	0.23%
2018/09/05	20	21.48	0	0.00	21.35	20	4,319	0.46%
2018/09/04	10	21.40	0	0.00	21.40	10	4,332	0.23%
2018/09/03	25	21.61	0	0.00	21.50	25	4,321	0.58%
2018/08/31	0	0.00	1	21.90	21.70	-1	4,318	-0.02%
2018/08/29	1	21.90	15	22.03	22.00	-14	4,347	-0.32%
2018/08/28	1	22.00	0	0.00	22.00	1	4,364	0.02%
2018/08/27	0	0.00	5	21.80	21.95	-5	4,316	-0.12%
2018/08/24	30	21.55	30	21.40	21.35	0	4,301	0.00%
2018/08/23	6	21.72	0	0.00	21.40	6	4,383	0.14%
2018/08/22	2	21.85	0	0.00	21.80	2	4,414	0.05%
2018/08/21	7	21.20	1	21.40	21.20	6	4,402	0.14%
2018/08/20	11	21.10	0	0.00	21.10	11	4,374	0.25%
2018/08/16	2	21.60	12	21.78	21.60	-10	4,264	-0.23%
2018/08/15	0	0.00	30	22.06	22.15	-30	4,119	-0.73%
2018/08/14	2	22.70	1	22.70	22.40	1	4,053	0.02%
2018/08/13	33	22.58	3	22.45	22.80	30	3,968	0.76%
2018/08/10	72	23.75	58	23.39	23.05	14	3,898	0.36%
2018/08/09	9	24.81	2	25.03	24.20	7	3,707	0.19%
2018/08/03	3	26.07	0	0.00	26.15	3	3,408	0.09%
2018/08/02	12	26.26	0	0.00	26.25	12	3,362	0.36%
2018/08/01	1	26.50	0	0.00	26.55	1	3,379	0.03%
2018/07/31	10	26.35	0	0.00	26.40	10	3,440	0.29%
2018/07/30	20	26.55	1	26.65	26.45	19	3,539	0.54%
2018/07/27	43	26.87	0	0.00	26.65	43	3,549	1.21%
2018/07/26	0	0.00	5	27.25	27.25	-5	3,492	-0.14%
2018/07/25	10	26.68	0	0.00	26.75	10	3,438	0.29%
2018/07/24	6	26.58	0	0.00	26.70	6	3,467	0.17%
2018/07/18	2	26.25	0	0.00	26.30	2	3,732	0.05%
2018/07/17	0	0.00	1	28.05	28.00	-1	3,689	-0.03%
2018/07/09	0	0.00	10	27.35	27.40	-10	3,697	-0.27%
2018/07/06	0	0.00	10	27.37	27.25	-10	3,722	-0.27%
2018/07/03	3	27.60	0	0.00	27.50	3	3,731	0.08%
2018/07/02	5	27.80	0	0.00	27.85	5	3,663	0.14%
2018/06/28	10	27.60	0	0.00	27.65	10	3,648	0.27%
2018/06/27	23	27.61	0	0.00	27.65	23	3,665	0.63%
2018/06/26	1	27.70	10	27.90	27.70	-9	3,702	-0.24%
2018/06/25	11	28.16	0	0.00	28.15	11	3,721	0.30%
2018/06/22	10	28.55	0	0.00	28.50	10	3,832	0.26%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/15	0	0.00	1	28.90	28.55	-1	3,927	-0.03%
2018/06/14	0	0.00	1	28.65	28.60	-1	3,947	-0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/11	0	0.00	0.3	28.75	28.75	-0.3	4,611	-0.01%
2018/06/08	5	29.15	1	29.10	29.00	4	4,639	0.09%
2018/06/07	2	28.90	4	29.18	29.10	-2	4,680	-0.04%
2018/06/06	1	28.70	0	0.00	28.75	1	4,769	0.02%
2018/06/01	0	0.00	5	28.30	28.30	-5	4,817	-0.10%
2018/05/31	11	28.49	0	0.00	28.10	11	4,816	0.23%
2018/05/28	3	28.25	0	0.00	28.20	3	4,783	0.06%
2018/05/25	1	28.35	5	28.35	28.30	-4	4,914	-0.08%
2018/05/24	0	0.00	45	28.10	28.30	-45	5,006	-0.90%
2018/05/23	5	28.05	0	0.00	28.05	5	4,979	0.10%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/21	5	28.20	0	0.00	28.15	5	5,025	0.10%
2018/05/18	17	27.88	0	0.00	27.80	17	5,009	0.34%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/10	0	0.00	2	28.20	28.10	-2	5,060	-0.04%
2018/05/09	22	27.71	0	0.00	27.75	22	5,043	0.44%
2018/05/07	8	27.97	0	0.00	27.85	8	4,996	0.16%
2018/05/03	1	29.30	1	29.65	29.30	0	4,920	0.00%
2018/04/25	1	29.40	0	0.00	29.40	1	4,939	0.02%
2018/04/24	10	30.50	0	0.00	30.50	10	4,883	0.20%
2018/04/18	0	0.00	10	30.15	30.20	-10	4,881	-0.20%
2018/04/16	0	0.00	10	30.40	30.40	-10	4,799	-0.21%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/27	0	0.00	3	31.10	31.20	-3	4,778	-0.06%
2018/03/26	0	0.00	1	30.30	30.35	-1	4,645	-0.02%
2018/03/23	1	30.65	1	30.50	30.65	0	4,667	0.00%
2018/03/22	1	30.90	2	31.03	30.90	-1	4,607	-0.02%
2018/03/21	1	31.00	0	0.00	30.80	1	4,578	0.02%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	3	30.90	11	30.59	31.00	-8	4,544	-0.18%
2018/03/16	2	29.98	2	30.83	31.20	0	4,347	0.00%
2018/03/15	39	30.32	1	30.60	30.20	38	4,152	0.92%
2018/03/14	2	32.15	0	0.00	32.60	2	3,838	0.05%
2018/03/13	5	32.95	0	0.00	32.75	5	3,838	0.13%
2018/03/12	0	0.00	30	33.00	32.95	-30	3,913	-0.77%
2018/03/08	0	0.00	1	31.60	31.60	-1	3,846	-0.03%
2018/03/05	5	31.95	0	0.00	30.90	5	3,856	0.13%
2018/02/21	0	0.00	7	30.57	30.95	-7	3,773	-0.19%
2018/02/08	2	29.80	0	0.00	30.05	2	3,860	0.05%
2018/02/07	2	30.05	0	0.00	30.00	2	3,894	0.05%
2018/02/06	2	30.10	10	30.33	30.45	-8	3,866	-0.21%
2018/02/05	1	30.10	0	0.00	30.90	1	3,774	0.03%
2018/01/30	1	30.00	0	0.00	30.15	1	4,048	0.02%
2018/01/26	2	29.95	1	29.95	29.95	1	4,139	0.02%
2018/01/22	1	31.95	0	0.00	31.75	1	4,150	0.02%
2018/01/19	1	31.60	0	0.00	31.35	1	4,200	0.02%
2018/01/16	1	31.50	0	0.00	31.50	1	4,483	0.02%
2018/01/12	0	0.00	1	30.75	30.65	-1	4,792	-0.02%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/05	1	30.35	2	30.35	30.30	-1	5,078	-0.02%
2018/01/04	0	0.00	6	30.19	30.85	-6	5,084	-0.12%
2018/01/03	0	0.00	15	30.42	30.45	-15	5,089	-0.29%
2018/01/02	2	30.95	0	0.00	30.95	2	5,116	0.04%