京元電子 (2449)-台新-台中券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
7,652張
產業
上市半導體類股▲1.68%
1777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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/09/06	22	111.00	17	110.68	111.50	5	31,500	0.02%
2024/09/05	11.1	114.08	6	114.42	112.00	5.1	31,529	0.02%
2024/09/04	38.2	112.79	25	114.28	114.50	13.2	31,704	0.04%
2024/09/03	41.7	119.04	23.9	118.02	118.00	17.8	31,520	0.06%
2024/09/02	14.3	121.66	13	120.96	121.00	1.3	31,502	0.00%
2024/08/30	29.2	120.36	6.1	120.66	121.00	23.1	31,653	0.07%
2024/08/29	23	119.30	32.1	120.71	120.50	-9.1	31,814	-0.03%
2024/08/28	12.3	120.06	25.3	121.25	120.50	-13	31,998	-0.04%
2024/08/27	27.4	119.25	12.1	119.22	119.50	15.3	32,160	0.05%
2024/08/26	40.7	122.19	31.5	123.15	121.00	9.2	32,198	0.03%
2024/08/23	22.7	119.93	24.6	119.17	123.00	-1.9	32,211	-0.01%
2024/08/22	17.7	120.01	21.8	120.15	120.00	-4	32,191	-0.01%
2024/08/21	72.6	119.16	67.1	119.37	120.00	5.5	32,225	0.02%
2024/08/20	35.2	122.90	32.3	122.85	122.00	2.9	32,103	0.01%
2024/08/19	23	121.95	29.3	122.65	123.50	-6.2	32,090	-0.02%
2024/08/16	36.6	123.50	46	123.80	122.00	-9.4	32,100	-0.03%
2024/08/15	59.9	120.27	75.1	120.04	119.00	-15.2	31,787	-0.05%
2024/08/14	125.7	120.49	159.3	121.44	119.50	-33.6	31,898	-0.11%	大買/大賣/
2024/08/13	87	116.96	62	116.98	117.00	25	31,591	0.08%
2024/08/12	145.9	116.90	172.9	117.75	118.50	-27	31,497	-0.09%	大買/大賣/
2024/08/09	46.1	110.40	97.4	112.44	113.50	-51.2	30,676	-0.17%
2024/08/08	90.6	103.18	90.1	103.94	103.50	0.5	30,286	0.00%
2024/08/07	255.7	103.44	245.1	104.61	102.50	10.6	30,096	0.04%	大買/大賣/
2024/08/06	76.2	95.45	80.5	95.38	97.40	-4.3	29,583	-0.01%
2024/08/05	39.9	94.06	57	94.70	93.70	-17.1	29,407	-0.06%
2024/08/02	91.2	105.12	55.3	106.32	103.50	35.8	29,111	0.12%
2024/08/01	28.4	112.60	28.1	112.39	113.00	0.4	29,055	0.00%
2024/07/31	13.1	105.73	10.1	106.60	105.00	3	29,347	0.01%
2024/07/30	21.2	104.68	35.1	105.06	106.50	-13.9	29,260	-0.05%
2024/07/29	55.1	106.73	59.3	106.90	105.50	-4.2	29,156	-0.01%
2024/07/26	15.4	106.13	13.2	108.48	108.50	2.3	29,181	0.01%
2024/07/23	51.4	113.30	50	112.62	112.50	1.4	29,559	0.00%
2024/07/22	47.7	112.93	66.3	112.74	112.00	-18.6	29,391	-0.06%
2024/07/19	48.5	121.17	63	121.37	119.50	-14.5	29,053	-0.05%
2024/07/18	104.3	120.10	66.4	118.47	119.00	37.9	29,038	0.13%	大買/
2024/07/17	78.1	126.57	19	126.16	127.50	59.1	28,590	0.21%
2024/07/16	55.5	128.75	58.4	129.74	129.00	-2.9	28,137	-0.01%
2024/07/15	48.7	127.95	51.6	128.53	128.50	-2.9	27,632	-0.01%
2024/07/12	75	126.27	30.6	126.47	127.50	44.5	27,348	0.16%
2024/07/11	85	133.44	31.3	132.67	131.00	53.8	27,105	0.20%
2024/07/10	84.3	133.27	84.3	134.25	135.00	0	26,856	0.00%
2024/07/09	317.6	135.35	284.5	133.36	131.50	33	26,450	0.12%	大買/大賣/
2024/07/08	69.6	128.11	143.6	129.42	133.00	-74	25,214	-0.29%	大賣/
2024/07/05	22.2	119.34	70.3	119.90	121.00	-48.1	24,682	-0.19%
2024/07/04	130.7	119.21	116.4	119.66	119.50	14.3	24,640	0.06%	大買/大賣/
2024/07/03	114.3	116.50	156.1	115.86	117.50	-41.9	24,241	-0.17%	大買/大賣/
2024/07/02	160	111.38	145.9	111.81	111.50	14.2	23,730	0.06%	大買/大賣/
2024/07/01	116.6	116.90	125.3	116.50	116.50	-8.8	22,990	-0.04%	大買/大賣/
2024/06/28	55.1	119.38	54.1	119.80	119.00	1	22,664	0.00%
2024/06/27	116.4	118.25	128.8	118.75	120.00	-12.3	22,361	-0.06%	大買/大賣/
2024/06/26	244.8	119.75	179.6	119.30	118.00	65.2	22,118	0.29%	大買/大賣/
2024/06/25	213.7	113.98	195.8	113.48	117.50	17.8	21,309	0.08%	大買/大賣/
2024/06/24	161.7	118.41	224.6	118.55	115.00	-63	20,751	-0.30%	大買/大賣/
2024/06/21	62.3	109.65	73.3	110.39	112.00	-10.9	19,693	-0.06%
2024/06/20	160.2	111.63	177.5	112.22	112.00	-17.3	19,794	-0.09%	大買/大賣/
2024/06/19	71.2	107.52	156.4	107.69	109.00	-85.2	19,337	-0.44%	大賣/
2024/06/18	83.6	102.85	174.7	102.97	104.50	-91.1	18,939	-0.48%	大賣/
2024/06/17	184.8	101.49	156.6	100.54	99.50	28.3	18,580	0.15%	大買/大賣/
2024/06/14	43.6	95.39	64.8	95.90	95.90	-21.2	18,328	-0.12%
2024/06/13	31.4	93.72	81.6	92.64	94.70	-50.2	17,934	-0.28%
2024/06/12	24	87.51	24.2	88.05	87.70	-0.2	17,509	0.00%
2024/06/11	32	87.09	4.3	86.49	87.40	27.6	17,698	0.16%
2024/06/07	27.1	89.31	31	89.37	88.90	-3.9	17,572	-0.02%
2024/06/06	10.7	89.55	12.1	89.74	89.40	-1.4	17,745	-0.01%
2024/06/05	18.9	89.85	14.2	90.07	89.20	4.8	18,738	0.03%
2024/06/04	28.6	91.55	33.2	91.71	90.60	-4.6	19,415	-0.02%
2024/06/03	68.2	91.02	58.4	91.02	90.70	9.8	19,755	0.05%
2024/05/31	23.7	89.16	2	90.25	88.20	21.7	19,805	0.11%
2024/05/30	19	90.77	27.2	91.04	90.40	-8.2	19,828	-0.04%
2024/05/29	20.1	90.91	43.3	91.20	90.70	-23.1	19,833	-0.12%
2024/05/28	51.6	90.34	10.6	90.57	90.00	41	19,755	0.21%
2024/05/27	17.2	90.37	41	90.03	90.90	-23.8	19,798	-0.12%
2024/05/24	36.3	88.67	15.1	88.49	88.40	21.2	20,027	0.11%
2024/05/23	51.1	89.47	45.1	90.30	88.20	6	20,819	0.03%
2024/05/22	47.7	90.26	32.6	90.24	90.20	15.2	21,063	0.07%
2024/05/21	19.6	89.66	23	90.32	90.40	-3.5	20,931	-0.02%
2024/05/20	72	90.73	34.4	90.03	88.90	37.6	20,882	0.18%
2024/05/17	55.9	88.34	66.3	88.37	88.80	-10.4	20,657	-0.05%
2024/05/16	18.9	86.77	49.4	86.62	86.80	-30.5	20,698	-0.15%
2024/05/15	44.3	85.26	25.1	85.48	84.50	19.2	20,824	0.09%
2024/05/14	12	85.13	2	84.80	85.30	10	20,731	0.05%
2024/05/13	68.5	85.20	23	85.60	85.40	45.5	20,670	0.22%
2024/05/10	15.1	85.36	23	85.70	86.00	-7.9	20,553	-0.04%
2024/05/09	40.7	86.16	11	85.08	85.00	29.7	20,393	0.15%
2024/05/08	35.6	87.01	21.3	87.51	87.60	14.3	20,163	0.07%
2024/05/07	72.3	87.38	68	87.31	87.50	4.3	20,025	0.02%
2024/05/06	163	86.44	97.4	86.46	87.00	65.6	19,753	0.33%	大買/
2024/05/03	24.1	95.00	11	94.36	93.50	13.1	18,959	0.07%
2024/05/02	41	93.97	41.4	94.31	94.90	-0.4	18,925	0.00%
2024/04/30	137.5	98.74	109.8	96.33	95.80	27.7	18,911	0.15%	大買/大賣/
2024/04/29	147.2	101.93	107.8	100.71	98.90	39.4	18,841	0.21%	大買/大賣/
2024/04/25	6.1	94.52	6	95.30	95.50	0.1	18,334	0.00%
2024/04/24	9.5	95.63	10.1	95.68	96.10	-0.6	18,466	0.00%
2024/04/23	56.7	93.18	47.2	92.72	92.30	9.5	18,491	0.05%
2024/04/22	71.2	96.83	62.2	96.02	96.00	9	18,322	0.05%
2024/04/19	79.5	100.26	80.3	99.38	99.00	-0.8	18,359	0.00%
2024/04/18	10.2	101.40	12	101.58	102.00	-1.9	18,642	-0.01%
2024/04/17	23.3	102.66	24.1	103.00	102.50	-0.8	19,002	0.00%
2024/04/16	35.1	100.66	34.2	100.69	99.70	1	18,977	0.01%
2024/04/15	11.1	104.60	13	105.23	104.50	-1.9	18,757	-0.01%
2024/04/12	43	107.40	31.3	107.86	107.00	11.7	18,752	0.06%
2024/04/11	22	104.32	24	105.13	106.00	-2	18,679	-0.01%
2024/04/10	17.4	107.03	47.1	107.14	106.00	-29.7	18,704	-0.16%
2024/04/09	90	106.27	55.1	106.62	106.50	34.9	18,632	0.19%
2024/04/08	55.3	105.87	62	106.37	106.50	-6.8	18,549	-0.04%
2024/04/03	34	106.68	27	106.91	106.50	7	18,464	0.04%
2024/04/02	39.6	107.03	30.3	106.60	107.00	9.3	18,465	0.05%
2024/04/01	21.3	103.79	14.5	103.80	103.00	6.8	18,429	0.04%
2024/03/29	37.1	105.22	22.1	105.25	105.50	15	18,408	0.08%
2024/03/28	11.1	106.09	7	106.64	106.00	4.1	18,439	0.02%
2024/03/27	38.5	106.36	26.1	106.94	106.00	12.3	18,424	0.07%
2024/03/26	34.7	106.50	19.7	105.85	105.50	15.1	18,444	0.08%
2024/03/25	78.3	109.28	56	110.29	108.50	22.3	18,375	0.12%
2024/03/22	129.5	112.88	122.5	113.11	109.50	7	18,301	0.04%	大買/大賣/
2024/03/21	98.3	108.04	84.5	107.79	108.50	13.8	17,838	0.08%
2024/03/20	169.9	111.69	164	111.69	107.50	5.9	17,869	0.03%	大買/大賣/
2024/03/19	31.2	109.14	19	109.63	109.00	12.2	17,930	0.07%
2024/03/18	108.2	110.37	88.5	110.46	111.00	19.7	17,904	0.11%	大買/
2024/03/15	10.3	106.36	10.1	106.25	107.50	0.2	17,491	0.00%
2024/03/14	27.3	104.89	24	105.38	104.50	3.3	17,355	0.02%
2024/03/13	26.6	107.88	29.6	107.07	108.50	-3	17,333	-0.02%
2024/03/12	66.8	109.48	55.1	109.95	109.50	11.7	17,126	0.07%
2024/03/11	51.4	107.49	50.3	108.55	108.00	1.1	17,118	0.01%
2024/03/08	329.1	116.45	309	115.25	111.00	20	16,932	0.12%	大買/大賣/
2024/03/07	270.1	112.35	290.6	112.66	116.50	-20.5	15,908	-0.13%	大買/大賣/
2024/03/06	82.5	102.72	147.4	103.04	106.00	-64.8	15,100	-0.43%	大賣/
2024/03/05	107.1	96.08	101.2	96.34	97.40	5.9	14,648	0.04%	大買/大賣/
2024/03/04	59	94.71	65.2	94.35	96.00	-6.2	14,373	-0.04%
2024/03/01	16.2	91.18	23	90.87	89.50	-6.9	14,081	-0.05%
2024/02/29	15	89.01	16	88.91	88.80	-1	13,941	-0.01%
2024/02/27	33.2	89.10	47	89.52	89.50	-13.8	13,798	-0.10%
2024/02/26	70.6	90.46	50.7	90.64	89.50	19.9	13,672	0.15%
2024/02/23	159.4	97.37	129.4	96.58	94.80	29.9	13,380	0.22%	大買/大賣/
2024/02/22	50.3	91.43	114.5	91.26	93.50	-64.2	12,613	-0.51%	大賣/
2024/02/21	4	87.27	1.3	87.29	87.50	2.7	12,220	0.02%
2024/02/20	8	87.36	16.1	87.12	87.50	-8.1	12,236	-0.07%
2024/02/19	9.8	88.33	31	88.15	87.70	-21.2	12,184	-0.17%
2024/02/16	29.1	89.62	56.8	89.29	90.00	-27.7	12,467	-0.22%
2024/02/15	17.4	85.14	34.5	85.21	85.40	-17.1	12,308	-0.14%
2024/02/05	9	82.17	2	82.35	82.20	7	12,360	0.06%
2024/02/02	12	82.02	1.1	81.75	82.20	10.9	12,331	0.09%
2024/02/01	17.2	83.08	6.2	83.17	82.70	11.1	12,397	0.09%
2024/01/31	5	84.24	4	84.10	84.00	1	12,471	0.01%
2024/01/30	5.4	83.81	26	84.03	84.00	-20.6	12,544	-0.16%
2024/01/29	7	82.93	10	83.50	83.80	-3	12,818	-0.02%
2024/01/26	24	81.71	23.5	82.30	82.90	0.5	12,935	0.00%
2024/01/25	9.2	82.80	13	82.87	82.20	-3.8	12,996	-0.03%
2024/01/24	16.3	82.20	28.1	82.67	82.10	-11.8	13,011	-0.09%
2024/01/23	26.7	82.61	10	82.60	82.10	16.7	13,118	0.13%
2024/01/22	20	83.26	53.7	83.51	84.10	-33.7	13,105	-0.26%
2024/01/19	22.4	81.62	25.7	81.44	81.30	-3.3	13,040	-0.02%
2024/01/18	41	79.87	62.5	79.80	79.70	-21.5	13,054	-0.16%
2024/01/17	37.5	78.38	26	77.82	77.20	11.5	12,876	0.09%
2024/01/16	14.5	78.35	5.3	78.66	78.60	9.2	12,943	0.07%
2024/01/15	10	76.65	11	76.66	77.70	-1	13,031	-0.01%
2024/01/12	61.6	75.86	24.5	76.67	75.60	37.1	13,705	0.27%
2024/01/11	54.8	78.82	29	78.60	78.00	25.8	13,452	0.19%
2024/01/10	9	81.10	9	81.37	81.80	0	13,327	0.00%
2024/01/09	18	81.96	16	82.09	82.10	2	13,594	0.01%
2024/01/08	15.7	81.60	9	81.98	81.60	6.7	13,718	0.05%
2024/01/05	5	83.12	4.5	83.24	82.90	0.5	13,813	0.00%
2024/01/04	21.1	82.42	5.7	82.45	83.10	15.4	13,979	0.11%
2024/01/03	10.3	83.08	7	83.50	83.50	3.3	14,150	0.02%
2024/01/02	14	84.99	0.1	84.90	84.00	13.9	14,185	0.10%
2023/12/29	21.2	84.83	18	85.28	84.90	3.2	14,190	0.02%
2023/12/28	15.1	85.77	20	86.80	84.90	-4.9	14,308	-0.03%
2023/12/27	18.3	85.08	28.2	85.23	85.70	-9.9	14,290	-0.07%
2023/12/26	15	83.77	7	83.80	83.60	8	14,317	0.06%
2023/12/25	24.1	83.19	12	83.55	83.50	12.1	14,444	0.08%
2023/12/22	15.2	83.40	12	83.89	83.60	3.2	14,493	0.02%
2023/12/21	23.4	83.78	14.4	84.07	83.40	9	14,491	0.06%
2023/12/20	12.8	85.96	6.2	85.64	85.40	6.6	14,549	0.05%
2023/12/19	57.4	86.29	14.2	85.33	84.20	43.2	14,821	0.29%
2023/12/18	20.7	86.13	15.1	86.20	85.40	5.6	15,115	0.04%
2023/12/15	28.7	92.67	33.8	91.07	89.00	-5.1	15,566	-0.03%
2023/12/14	169.7	94.26	152.5	94.26	93.50	17.2	15,614	0.11%	大買/大賣/
2023/12/13	39.7	87.76	64.4	87.74	89.50	-24.7	15,275	-0.16%
2023/12/12	6.5	84.77	17.3	85.30	85.90	-10.8	15,422	-0.07%
2023/12/11	7.4	82.79	6	83.17	83.20	1.4	15,458	0.01%
2023/12/08	26.8	83.91	19	83.94	83.30	7.8	15,508	0.05%
2023/12/07	8.2	85.27	33	85.38	85.50	-24.8	15,469	-0.16%
2023/12/06	8	85.93	117.8	85.35	86.50	-109.8	15,536	-0.71%	大賣/鉅額交易
2023/12/05	7.9	83.36	2	82.80	83.10	5.9	15,445	0.04%
2023/12/04	9.5	84.02	26.2	84.03	84.20	-16.7	15,595	-0.11%
2023/12/01	4.3	82.31	19	82.70	82.80	-14.8	15,713	-0.09%
2023/11/30	13.1	82.42	25	82.53	82.80	-11.9	15,863	-0.07%
2023/11/29	29.6	82.22	10	82.79	81.40	19.6	15,901	0.12%
2023/11/28	29.2	82.55	43	82.44	83.00	-13.8	15,941	-0.09%
2023/11/27	26.2	80.79	9	81.36	80.80	17.2	16,119	0.11%
2023/11/24	12	81.25	3	81.23	81.50	9	16,501	0.05%
2023/11/23	4.2	82.20	15.3	82.42	82.10	-11.1	16,815	-0.07%
2023/11/22	46.3	81.86	26.9	81.88	81.60	19.4	17,409	0.11%
2023/11/21	49	83.19	13	83.38	82.70	36	18,374	0.20%
2023/11/20	47.2	83.13	20.8	83.19	83.10	26.4	19,793	0.13%
2023/11/17	7.1	85.21	37.3	85.27	85.10	-30.2	21,120	-0.14%
2023/11/16	10	84.10	14.1	83.91	84.20	-4.1	21,866	-0.02%
2023/11/15	185	85.31	135.9	85.45	83.80	49.1	21,919	0.22%	大買/大賣/
2023/11/14	41	87.95	56.6	88.06	88.00	-15.6	21,631	-0.07%
2023/11/13	34.4	86.26	72.3	85.75	86.70	-37.9	21,514	-0.18%
2023/11/10	25.1	82.23	24.3	81.88	81.90	0.8	21,272	0.00%
2023/11/09	35.2	84.16	5	83.66	83.80	30.2	21,402	0.14%
2023/11/08	11.1	83.43	15	83.49	83.30	-3.9	21,354	-0.02%
2023/11/07	33.3	82.64	7.1	82.80	82.70	26.2	21,273	0.12%
2023/11/06	14	83.06	24.5	83.33	83.40	-10.5	21,321	-0.05%
2023/11/03	13.4	80.72	23	80.83	80.70	-9.6	21,127	-0.05%
2023/11/02	19.5	79.01	35	78.83	79.70	-15.5	21,266	-0.07%
2023/11/01	8.3	76.03	6	76.75	76.40	2.3	21,543	0.01%
2023/10/31	55.2	78.25	27	76.66	76.30	28.2	21,610	0.13%
2023/10/30	7	78.39	50	79.19	79.50	-43	21,667	-0.20%
2023/10/27	36.1	78.26	38.1	78.16	77.40	-2	21,895	-0.01%
2023/10/26	69.6	79.64	59.2	79.74	79.60	10.4	21,955	0.05%
2023/10/25	14	83.09	17	82.73	82.00	-3	21,828	-0.01%
2023/10/24	96	83.77	81.2	83.12	83.10	14.8	21,873	0.07%
2023/10/23	48.5	84.51	85.5	83.69	82.70	-37	21,761	-0.17%
2023/10/20	231.3	85.92	223.9	86.08	86.30	7.4	21,715	0.03%	大買/大賣/
2023/10/19	83	84.13	61.9	83.74	84.90	21.1	21,159	0.10%
2023/10/18	92.4	81.76	101.4	81.48	81.50	-9	21,065	-0.04%	大賣/
2023/10/17	101	83.48	106.2	83.43	82.80	-5.2	20,917	-0.02%	大買/大賣/
2023/10/16	76	81.15	93	81.49	81.80	-17	20,873	-0.08%
2023/10/13	90.7	81.30	93.2	82.33	83.10	-2.6	21,495	-0.01%
2023/10/12	38.1	80.56	53	80.50	81.00	-14.9	22,051	-0.07%
2023/10/11	40.3	79.64	54	79.78	80.20	-13.7	22,115	-0.06%
2023/10/06	33.1	78.44	36.1	78.15	77.70	-3	22,640	-0.01%
2023/10/05	36.1	78.15	18	78.26	78.50	18.1	23,044	0.08%
2023/10/04	33	76.56	62	76.37	76.70	-29	23,162	-0.13%
2023/10/03	54	78.65	15	78.67	78.10	39	23,147	0.17%
2023/10/02	25	78.24	20.2	78.06	78.80	4.8	23,387	0.02%
2023/09/28	22	76.40	13	77.28	76.00	9	23,479	0.04%
2023/09/27	6	76.77	12.2	76.50	77.60	-6.2	23,476	-0.03%
2023/09/26	11	77.98	12	77.38	77.10	-1	23,741	0.00%
2023/09/25	108	77.87	102.6	78.15	77.60	5.4	23,932	0.02%	大買/大賣/
2023/09/22	77.9	76.70	92.8	76.65	77.50	-14.9	23,834	-0.06%
2023/09/21	67.5	73.97	78.6	74.09	74.60	-11.1	23,640	-0.05%
2023/09/20	164.2	80.40	120.6	79.06	76.80	43.6	23,288	0.19%	大買/大賣/
2023/09/19	70.1	81.54	66	81.45	81.00	4	22,863	0.02%
2023/09/18	28.7	79.99	64.1	79.49	79.60	-35.4	22,663	-0.16%
2023/09/15	128.8	80.64	76.4	80.41	80.90	52.4	22,578	0.23%	大買/
2023/09/14	31.5	77.95	32	78.24	78.00	-0.5	22,160	0.00%
2023/09/13	52	76.94	35.4	76.72	76.80	16.6	21,988	0.08%
2023/09/12	29	77.21	27.1	78.10	78.10	2	22,134	0.01%
2023/09/11	27	77.30	25.2	77.25	76.90	1.9	22,150	0.01%
2023/09/08	20.9	78.24	26	78.92	79.00	-5.2	22,392	-0.02%
2023/09/07	74.2	79.14	48.3	79.60	78.90	25.9	22,961	0.11%
2023/09/06	52.3	79.01	63.2	78.98	79.80	-10.9	22,835	-0.05%
2023/09/05	42	77.62	46	77.41	78.20	-4	22,768	-0.02%
2023/09/04	36	77.19	29	77.33	77.90	7	22,703	0.03%
2023/09/01	13.4	76.23	12	76.43	75.80	1.4	22,643	0.01%
2023/08/31	23	76.68	14.2	76.89	76.80	8.8	22,620	0.04%
2023/08/30	190	77.94	190.3	77.37	77.20	-0.3	22,525	0.00%	大買/大賣/
2023/08/29	63.2	75.34	109.3	74.99	75.10	-46.1	22,336	-0.21%	大賣/
2023/08/28	118.1	77.16	106.3	76.58	75.40	11.8	22,158	0.05%	大買/大賣/
2023/08/25	281.1	80.22	289.2	80.17	79.50	-8.1	21,702	-0.04%	大買/大賣/
2023/08/24	258.2	78.85	282.6	79.19	78.50	-24.4	20,917	-0.12%	大買/大賣/
2023/08/23	217.1	73.59	213.8	74.19	76.00	3.3	19,945	0.02%	大買/大賣/
2023/08/22	120.4	67.64	99.5	67.47	69.10	20.8	19,126	0.11%	大買/
2023/08/21	18.1	63.73	36	64.13	64.30	-17.9	18,387	-0.10%
2023/08/18	37.1	63.09	18.4	63.13	62.00	18.8	18,314	0.10%
2023/08/17	50	64.50	30.4	64.45	64.90	19.6	18,163	0.11%
2023/08/16	64	64.50	77.2	64.73	65.00	-13.2	18,000	-0.07%
2023/08/15	13	64.03	43.3	63.91	63.80	-30.3	17,878	-0.17%
2023/08/14	11.3	61.62	4	61.38	61.50	7.3	17,739	0.04%
2023/08/11	30	62.00	27	61.94	62.10	3	17,691	0.02%
2023/08/10	40	61.83	23.2	61.93	61.10	16.8	17,648	0.10%
2023/08/09	8.3	64.68	19.1	64.77	64.50	-10.9	17,482	-0.06%
2023/08/08	39.4	64.81	89.3	64.83	65.30	-49.9	17,322	-0.29%
2023/08/07	45.2	63.78	49.1	63.73	64.70	-3.9	17,058	-0.02%
2023/08/04	17.4	59.33	19.5	59.85	60.40	-2.2	16,655	-0.01%
2023/08/02	0	0.00	21.4	60.75	60.70	-21.4	16,548	-0.13%
2023/08/01	27.2	61.22	27.8	60.61	61.60	-0.6	16,412	0.00%
2023/07/31	33.1	64.17	25.5	63.76	63.00	7.6	16,060	0.05%
2023/07/28	15.2	63.46	9	63.40	64.00	6.1	15,798	0.04%
2023/07/27	23.5	62.50	21	62.28	62.50	2.5	15,633	0.02%
2023/07/26	15.1	62.66	14.3	62.49	62.30	0.8	15,534	0.01%
2023/07/25	32	63.65	47	63.99	63.00	-15	15,476	-0.10%
2023/07/24	35.3	65.46	23	65.17	64.80	12.3	15,306	0.08%
2023/07/21	15.8	63.97	13.7	63.65	64.70	2.2	15,096	0.01%
2023/07/20	19	63.24	32.4	63.36	63.40	-13.4	15,003	-0.09%
2023/07/19	8	64.41	43	64.63	63.90	-35	14,952	-0.23%
2023/07/18	256.2	66.36	181	63.41	63.60	75.2	14,739	0.51%	大買/大賣/
2023/07/17	144.4	64.70	117.2	65.03	65.80	27.2	13,989	0.19%	大買/大賣/
2023/07/14	22.5	59.82	29.1	59.70	60.10	-6.5	13,234	-0.05%
2023/07/13	291.2	61.21	245.1	61.47	60.30	46.1	13,086	0.35%	大買/大賣/
2023/07/12	29	61.75	46.1	61.38	62.20	-17.1	12,423	-0.14%
2023/07/11	8.1	59.56	3.1	59.40	59.40	5	11,960	0.04%
2023/07/10	8.3	59.23	29.1	59.36	59.20	-20.8	11,789	-0.18%
2023/07/07	21.3	60.18	64	59.90	59.50	-42.7	11,658	-0.37%
2023/07/06	33.2	59.68	18	59.65	59.50	15.2	11,377	0.13%
2023/07/05	12.6	60.20	21	60.36	60.00	-8.4	11,170	-0.08%
2023/07/04	81.4	61.22	83.2	61.32	61.30	-1.8	10,970	-0.02%
2023/07/03	74	59.21	72.2	58.80	59.40	1.8	10,633	0.02%
2023/06/30	2.3	56.95	25	56.73	57.00	-22.7	10,402	-0.22%
2023/06/29	11.3	56.58	16	56.54	56.40	-4.7	10,391	-0.05%
2023/06/28	42	57.05	8	57.18	57.10	34	10,290	0.33%
2023/06/27	21.1	57.36	48	57.73	57.00	-27	10,221	-0.26%
2023/06/26	24	57.03	10.5	57.28	57.50	13.5	10,041	0.13%
2023/06/21	3	56.07	14	55.47	55.90	-11	9,946	-0.11%
2023/06/20	5	55.82	1.3	55.78	55.80	3.7	9,959	0.04%
2023/06/19	3	56.10	2.2	56.29	56.00	0.9	10,045	0.01%
2023/06/16	19.5	55.90	28.3	56.06	56.50	-8.8	10,192	-0.09%
2023/06/15	39.8	56.97	13.1	57.04	57.00	26.7	10,106	0.26%
2023/06/14	69.3	57.54	42	57.81	57.10	27.3	10,192	0.27%
2023/06/13	135.5	57.51	193.3	57.30	57.40	-57.8	9,971	-0.58%	大買/大賣/
2023/06/12	22	54.31	14	54.41	54.30	8	9,523	0.08%
2023/06/09	13	54.45	10.4	54.17	54.30	2.6	9,602	0.03%
2023/06/08	11.8	53.69	29	53.89	54.00	-17.3	9,694	-0.18%
2023/06/07	20	54.03	29	54.02	54.00	-9	9,898	-0.09%
2023/06/06	11	53.57	9	53.24	54.00	2	10,154	0.02%
2023/06/05	17	53.72	10.1	53.53	53.20	6.9	10,219	0.07%
2023/06/02	33.6	53.88	34.1	53.97	54.20	-0.6	10,214	-0.01%
2023/06/01	27.4	52.64	18.1	52.65	52.40	9.3	10,221	0.09%
2023/05/31	17	53.78	10	53.62	54.00	7	10,527	0.07%
2023/05/30	13.1	53.46	16.8	53.78	53.90	-3.7	10,350	-0.04%
2023/05/29	118.1	54.24	64.3	53.81	53.70	53.9	10,133	0.53%	大買/
2023/05/26	87	50.59	139.7	50.67	51.10	-52.7	9,625	-0.55%	大賣/
2023/05/25	20	48.03	9	48.09	48.05	11	9,130	0.12%
2023/05/24	16	47.33	34	47.33	47.50	-18	9,076	-0.20%
2023/05/23	3	46.85	10	46.90	46.80	-7	9,030	-0.08%
2023/05/22	1	46.65	0.1	46.80	46.80	0.9	9,023	0.01%
2023/05/19	0.1	46.95	11	46.89	46.80	-10.9	9,029	-0.12%
2023/05/18	15	46.90	11	46.86	46.85	4	9,064	0.04%
2023/05/17	6	46.28	3	46.15	46.50	3	9,120	0.03%
2023/05/16	4	45.85	0	0.00	45.75	4	9,111	0.04%
2023/05/11	10	45.65	12	45.63	45.50	-2	9,170	-0.02%
2023/05/10	2	45.33	2.3	45.32	45.35	-0.3	9,150	0.00%
2023/05/09	1.1	45.42	0	0.00	45.30	1.1	9,144	0.01%
2023/05/08	8.1	45.98	10	46.20	45.80	-1.9	9,093	-0.02%
2023/05/05	0.2	46.80	0	0.00	46.75	0.2	9,065	0.00%
2023/05/04	0	0.00	4	46.70	46.80	-4	9,252	-0.04%
2023/05/03	1	46.30	0	46.40	46.40	1	9,288	0.01%
2023/05/02	6	46.71	3	46.67	46.50	3	9,317	0.03%
2023/04/28	12	46.97	9	46.96	47.00	3	9,355	0.03%
2023/04/27	20	45.99	25	46.12	46.20	-5	9,239	-0.05%
2023/04/26	2	44.73	1	45.05	45.30	1	9,119	0.01%
2023/04/25	14	45.34	11	45.22	45.00	3	9,014	0.03%
2023/04/24	0.1	46.20	1	46.50	46.20	-0.9	8,867	-0.01%
2023/04/21	1	46.10	6	46.13	46.00	-5	8,746	-0.06%
2023/04/20	4	46.15	5	46.29	46.00	-1	8,642	-0.01%
2023/04/19	4.1	46.18	1	46.00	46.15	3.1	8,586	0.04%
2023/04/18	14	46.15	12.5	46.21	46.00	1.5	8,503	0.02%
2023/04/17	32.1	46.61	17	46.86	46.65	15.1	8,340	0.18%
2023/04/14	5.3	47.53	0	0.00	47.55	5.3	8,111	0.07%
2023/04/13	19.5	47.97	2	48.03	47.80	17.5	8,039	0.22%
2023/04/12	0.5	48.65	4.4	48.69	48.60	-3.9	7,993	-0.05%
2023/04/11	1	48.40	4.6	48.64	48.60	-3.6	7,987	-0.05%
2023/04/10	8	48.04	16	47.91	48.20	-8	7,934	-0.10%
2023/04/07	8.1	48.62	4.2	48.50	48.40	3.9	7,887	0.05%
2023/04/06	3.3	48.18	2	48.65	48.80	1.3	7,846	0.02%
2023/03/31	5.1	48.98	5	49.04	48.50	0.1	7,815	0.00%
2023/03/30	18	48.69	14	48.37	48.70	4	7,833	0.05%
2023/03/29	14.5	47.89	21	47.64	47.70	-6.5	7,854	-0.08%
2023/03/28	6	48.36	2.4	48.49	48.50	3.6	7,922	0.05%
2023/03/27	43.2	48.41	10.1	48.74	48.90	33	8,028	0.41%
2023/03/24	6.4	49.48	6.3	49.37	49.20	0.1	8,079	0.00%
2023/03/23	1.2	49.38	17.3	49.42	49.80	-16.1	8,046	-0.20%
2023/03/22	18	49.13	23	49.04	48.95	-5	7,921	-0.06%
2023/03/21	10.3	49.55	16.2	49.64	49.55	-5.9	7,808	-0.08%
2023/03/20	11.2	49.76	3.6	49.65	49.55	7.6	7,610	0.10%
2023/03/17	12	49.17	36.1	49.15	49.30	-24.1	7,410	-0.33%
2023/03/16	7.2	48.43	40.7	48.22	48.35	-33.5	7,171	-0.47%
2023/03/15	7.1	48.66	37.8	48.74	48.85	-30.7	7,037	-0.44%
2023/03/14	16.2	47.85	4.3	47.82	47.65	11.9	6,858	0.17%
2023/03/13	64.3	46.55	52.1	46.96	47.75	12.2	6,668	0.18%
2023/03/10	18.2	47.33	11.3	47.64	46.95	6.9	6,453	0.11%
2023/03/09	24.1	48.47	113.8	48.81	48.90	-89.7	6,149	-1.46%	大賣/
2023/03/08	21	47.24	33	47.14	47.45	-12	5,771	-0.21%
2023/03/07	22	45.96	38.1	46.28	46.75	-16.1	5,559	-0.29%
2023/03/06	26	46.09	41	46.03	46.15	-15	5,396	-0.28%
2023/03/03	40.3	45.00	178.3	44.88	45.20	-138	5,146	-2.68%	大賣/鉅額交易
2023/03/02	24	42.27	1	42.50	42.45	23	4,671	0.49%
2023/03/01	0.4	42.06	23	42.06	42.40	-22.6	4,643	-0.49%
2023/02/24	0	0.00	7	41.90	41.85	-7	4,625	-0.15%
2023/02/23	26	41.39	20.2	41.47	41.50	5.9	4,586	0.13%
2023/02/22	7	40.38	0	0.00	40.55	7	4,531	0.15%
2023/02/21	2	40.75	2	40.70	40.75	0	4,560	0.00%
2023/02/20	0	0.00	2	40.58	40.60	-2	4,665	-0.04%
2023/02/17	7	40.31	28	40.40	40.45	-21	4,728	-0.44%
2023/02/16	7	40.99	30	40.92	40.80	-23	4,819	-0.48%
2023/02/15	67	40.61	17.3	40.66	40.90	49.7	4,838	1.03%
2023/02/14	3	40.18	20.5	40.15	40.20	-17.5	4,785	-0.37%
2023/02/13	9	39.97	4	40.05	40.35	5	4,865	0.10%
2023/02/10	6.2	39.95	5	40.03	39.90	1.2	4,933	0.02%
2023/02/08	10	40.24	1	40.25	40.15	9	4,924	0.18%
2023/02/07	10.1	39.85	7.3	40.03	40.10	2.7	4,906	0.06%
2023/02/06	4	39.85	0	0.00	39.80	4	4,887	0.08%
2023/02/03	1	40.10	17	40.02	40.25	-16	4,884	-0.33%
2023/02/02	3	39.85	42	39.98	39.60	-39	4,861	-0.80%
2023/02/01	3	38.55	12.1	38.62	38.75	-9.1	4,697	-0.19%
2023/01/31	5	37.95	3	38.22	38.30	2	4,729	0.04%
2023/01/30	4	38.00	2.2	37.70	37.95	1.9	4,709	0.04%
2023/01/17	11	37.22	0	0.00	37.15	11	4,612	0.24%
2023/01/16	0.1	37.13	2	37.18	37.20	-1.9	4,617	-0.04%
2023/01/13	0	0.00	0.1	37.20	37.15	-0.1	4,653	0.00%
2023/01/12	1	37.20	0	0.00	37.10	1	4,774	0.02%
2023/01/11	0	0.00	39.2	37.34	37.40	-39.2	4,821	-0.81%
2023/01/10	1	37.40	8	37.38	37.40	-7	4,888	-0.14%
2023/01/09	44	37.07	18	37.34	37.45	26	4,950	0.53%
2023/01/06	3	36.53	4	36.70	36.65	-1	5,008	-0.02%
2023/01/05	4	36.48	0	0.00	36.55	4	5,056	0.08%
2023/01/03	7	36.26	39	36.26	36.60	-32	5,271	-0.61%
2022/12/29	5.3	35.52	1	35.55	35.95	4.3	5,427	0.08%
2022/12/28	12.2	36.00	12	36.10	36.10	0.2	5,527	0.00%
2022/12/27	3	36.50	0	0.00	36.55	3	5,584	0.05%
2022/12/26	20.1	36.20	0	0.00	36.40	20.1	5,674	0.35%
2022/12/23	5	36.13	5	36.18	36.40	0	5,789	0.00%
2022/12/22	2	36.90	1	37.15	37.05	1	5,841	0.02%
2022/12/21	3	36.40	1	36.80	36.50	2	5,838	0.03%
2022/12/20	18	36.83	20	37.30	36.65	-2	5,821	-0.03%
2022/12/19	1	37.30	12	37.33	37.50	-11	5,874	-0.19%
2022/12/16	3.1	36.57	5	36.47	37.15	-1.9	5,825	-0.03%
2022/12/15	1	36.85	7	36.85	36.85	-6	5,775	-0.10%
2022/12/14	2	36.28	1	36.40	36.45	1	5,873	0.02%
2022/12/13	0	0.00	23	36.05	36.10	-23	5,964	-0.39%
2022/12/09	2	35.40	0	0.00	35.60	2	6,252	0.03%
2022/12/08	0.1	35.20	0	0.00	35.10	0.1	6,287	0.00%
2022/12/07	4	35.26	0	0.00	35.10	4	6,322	0.06%
2022/12/06	5	35.92	0	0.00	35.75	5	6,284	0.08%
2022/12/05	17.1	36.27	1	36.20	36.20	16.1	6,256	0.26%
2022/12/02	10	36.49	14	36.63	36.40	-4	6,261	-0.06%
2022/12/01	10.5	36.20	7	36.16	36.20	3.5	6,273	0.06%
2022/11/30	11	35.42	11	35.40	35.55	0	6,324	0.00%
2022/11/29	20	35.30	0	35.25	35.25	20	6,362	0.31%
2022/11/28	0	0.00	27	34.90	35.05	-27	6,434	-0.42%
2022/11/25	2	35.30	0	0.00	35.05	2	6,495	0.03%
2022/11/24	20.1	35.30	0	0.00	35.45	20.1	6,502	0.31%
2022/11/23	0	0.00	3	35.30	35.25	-3	6,578	-0.05%
2022/11/22	1	35.40	27	35.12	35.20	-26	6,599	-0.39%
2022/11/21	4	35.76	7	35.74	35.55	-3	6,575	-0.05%
2022/11/18	15	35.84	1.2	36.23	35.95	13.8	6,581	0.21%
2022/11/17	3	35.63	3	35.70	35.70	0	6,541	0.00%
2022/11/16	17	35.74	1	35.80	35.90	16	6,553	0.24%
2022/11/15	5	35.50	1	35.25	35.45	4	6,497	0.06%
2022/11/14	2	34.90	8	35.14	35.00	-6	6,481	-0.09%
2022/11/11	11	34.68	5	34.49	34.45	6	6,433	0.09%
2022/11/10	26	33.80	25	33.80	33.95	1	6,385	0.02%
2022/11/09	9	33.77	1	33.65	33.85	8	6,445	0.12%
2022/11/08	1	33.30	1	33.15	33.20	0	6,452	0.00%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/11/04	30.1	32.95	34	32.98	33.20	-3.9	6,532	-0.06%
2022/11/03	15	33.09	12	33.03	33.10	3	6,646	0.05%
2022/11/02	20	33.15	13	33.05	33.15	7	6,894	0.10%
2022/11/01	0	0.00	29	32.72	32.90	-29	7,026	-0.41%
2022/10/31	12	32.51	1	32.20	32.70	11	7,046	0.16%
2022/10/28	22	32.53	24	32.21	32.05	-2	7,048	-0.03%
2022/10/27	15	32.65	10	32.62	32.85	5	7,087	0.07%
2022/10/26	1	31.75	6	31.92	31.85	-5	7,065	-0.07%
2022/10/25	7	31.58	14	31.81	31.50	-7	7,057	-0.10%
2022/10/24	6	32.23	4	32.10	32.00	2	7,097	0.03%
2022/10/21	12	31.72	1	31.70	31.65	11	7,129	0.15%
2022/10/20	0	0.00	3	32.30	32.30	-3	7,157	-0.04%
2022/10/19	19	31.37	10	31.45	31.00	9	7,083	0.13%
2022/10/18	0	0.00	10	31.30	31.50	-10	7,060	-0.14%
2022/10/17	12	30.78	2	30.63	30.90	10	7,115	0.14%
2022/10/14	11	31.10	12	30.97	31.15	-1	7,343	-0.01%
2022/10/13	16	30.09	17	30.33	29.70	-1	7,549	-0.01%
2022/10/12	1	29.90	4	30.15	30.20	-3	7,696	-0.04%
2022/10/11	36.2	30.53	39	30.31	30.30	-2.9	7,766	-0.04%
2022/10/07	0	0.00	2	31.40	31.50	-2	7,751	-0.03%
2022/10/06	14	31.51	0	0.00	31.50	14	7,823	0.18%
2022/10/05	7	32.27	55	32.09	32.15	-48	7,841	-0.61%
2022/10/04	10	31.25	24	31.20	31.30	-14	7,833	-0.18%
2022/10/03	10.1	30.48	0	0.00	30.55	10.1	7,941	0.13%
2022/09/30	33.2	30.51	3	30.67	30.80	30.2	7,980	0.38%
2022/09/29	30	31.16	24	31.26	31.20	6	8,007	0.07%
2022/09/28	30	31.43	44.8	31.87	31.10	-14.8	8,074	-0.18%
2022/09/27	34	31.51	10.4	31.80	31.80	23.6	8,040	0.29%
2022/09/26	15.6	32.28	10	32.47	31.80	5.6	8,076	0.07%
2022/09/23	35	33.96	4	34.03	33.95	31	7,965	0.39%
2022/09/22	1.1	34.42	2	34.50	34.55	-0.9	7,959	-0.01%
2022/09/21	5	34.60	0.1	34.90	34.75	4.9	7,912	0.06%
2022/09/20	6	34.79	1	35.25	34.95	5	7,799	0.06%
2022/09/19	4.1	35.12	30	35.01	35.20	-25.9	7,699	-0.34%
2022/09/16	14.2	34.94	3	34.87	35.45	11.2	7,683	0.15%
2022/09/15	6	35.63	0	0.00	35.45	6	7,573	0.08%
2022/09/14	2.2	35.66	0	0.00	35.60	2.2	7,649	0.03%
2022/09/13	5.2	36.38	2	36.35	36.20	3.2	7,686	0.04%
2022/09/12	0.1	36.45	0	0.00	36.15	0.1	7,749	0.00%
2022/09/08	2	35.72	0	0.00	36.00	2	7,818	0.03%
2022/09/07	6	35.10	54	35.39	35.40	-48	7,840	-0.61%
2022/09/06	27.7	35.87	4	35.93	35.75	23.7	7,859	0.30%
2022/09/05	1	36.15	1	36.40	36.20	0	7,856	0.00%
2022/09/02	9.1	36.51	0	0.00	36.40	9.1	7,897	0.12%
2022/09/01	8.3	36.91	0	0.00	36.80	8.3	7,833	0.11%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	9.1	37.04	0	0.00	37.05	9.1	7,831	0.12%
2022/08/29	9	37.13	16	37.25	37.25	-7	7,793	-0.09%
2022/08/26	13	37.91	10	37.90	37.85	3	7,830	0.04%
2022/08/25	0.2	37.75	1	37.60	37.60	-0.9	7,832	-0.01%
2022/08/24	0	0.00	1	37.75	37.55	-1	7,832	-0.01%
2022/08/23	43	37.70	20	37.80	37.60	23	7,886	0.29%
2022/08/22	2	38.10	14	38.56	38.20	-12	7,937	-0.15%
2022/08/19	25	38.22	279	38.15	38.20	-254	7,942	-3.20%	大賣/鉅額交易
2022/08/18	16	37.54	0	0.00	37.45	16	7,931	0.20%
2022/08/17	6	37.83	26.5	38.01	37.75	-20.5	7,956	-0.26%
2022/08/16	40	37.91	30	38.10	38.05	10	7,921	0.13%
2022/08/15	27	38.09	8	38.11	38.00	19	7,870	0.24%
2022/08/12	26	37.74	3	37.67	37.70	23	7,844	0.29%
2022/08/11	19	37.30	5	37.21	37.20	14	7,930	0.18%
2022/08/10	31.5	36.96	1	37.30	36.65	30.5	7,926	0.38%
2022/08/09	79.2	37.54	37	37.25	37.25	42.2	7,859	0.54%
2022/08/08	67.2	38.64	15	38.53	38.70	52.2	7,656	0.68%
2022/08/05	0	0.00	2	39.93	40.00	-2	7,564	-0.03%
2022/08/04	37	39.46	51.4	39.52	39.60	-14.4	7,623	-0.19%
2022/08/03	22.4	39.07	0	0.00	39.45	22.4	7,664	0.29%
2022/08/02	1.1	38.71	0	0.00	39.05	1.1	7,768	0.01%
2022/08/01	2	38.88	0	0.00	39.15	2	8,114	0.02%
2022/07/29	8	38.98	12	39.08	39.25	-4	8,190	-0.05%
2022/07/28	7	39.07	0	0.00	39.10	7	8,200	0.09%
2022/07/27	0	0.00	1	38.70	38.75	-1	8,177	-0.01%
2022/07/26	3	38.02	4	38.36	37.90	-1	8,113	-0.01%
2022/07/25	2	38.60	3	38.43	38.50	-1	8,077	-0.01%
2022/07/22	8	38.53	4	38.90	38.70	4	8,068	0.05%
2022/07/21	6	37.97	33	37.93	38.25	-27	7,973	-0.34%
2022/07/20	13	40.67	17	40.84	40.60	-4	7,694	-0.05%
2022/07/19	34	39.35	12	39.65	39.85	22	7,433	0.30%
2022/07/18	3	38.97	27	38.85	39.00	-24	7,236	-0.33%
2022/07/15	26	37.73	2	37.95	38.00	24	7,105	0.34%
2022/07/14	4	36.63	18	36.54	37.25	-14	7,012	-0.20%
2022/07/13	21	36.47	9	36.27	36.40	12	6,896	0.17%
2022/07/12	20	36.67	6	36.75	36.10	14	6,742	0.21%
2022/07/11	20	37.79	4	37.61	37.60	16	6,654	0.24%
2022/07/08	6	37.45	17	37.38	37.60	-11	6,479	-0.17%
2022/07/07	1	36.00	1.2	37.05	36.90	-0.2	6,393	0.00%
2022/07/06	29.1	37.00	22	36.97	35.90	7.1	6,321	0.11%
2022/07/05	5	37.77	1	37.35	37.80	4	6,245	0.06%
2022/07/04	28.5	38.40	19	38.30	37.30	9.5	6,246	0.15%
2022/07/01	6	39.17	4	38.94	39.85	2	6,183	0.03%
2022/06/30	9	39.67	0	0.00	40.00	9	6,221	0.14%
2022/06/29	5	40.80	0	0.00	40.80	5	6,121	0.08%
2022/06/28	1	41.20	0	0.00	41.40	1	6,072	0.02%
2022/06/27	2	42.10	1	42.25	41.95	1	6,066	0.02%
2022/06/24	9.2	41.60	2	42.25	41.55	7.2	6,058	0.12%
2022/06/23	7	42.42	2	42.48	42.00	5	5,984	0.08%
2022/06/22	10	43.91	1	43.20	42.90	9	5,944	0.15%
2022/06/21	1	44.55	5	44.75	44.80	-4	5,880	-0.07%
2022/06/20	2.6	44.25	5	44.26	43.65	-2.4	5,863	-0.04%
2022/06/17	7	44.84	9	44.79	45.10	-2	5,805	-0.03%
2022/06/16	0	0.00	8.1	46.10	45.60	-8.1	5,731	-0.14%
2022/06/15	15	46.09	9	46.04	45.70	6	5,678	0.11%
2022/06/14	1	46.20	18.1	46.39	46.45	-17.1	5,638	-0.30%
2022/06/13	11	45.32	2	45.50	45.75	9	5,585	0.16%
2022/06/10	1	46.10	2	46.13	46.10	-1	5,513	-0.02%
2022/06/08	2	46.05	1	46.10	46.10	1	5,564	0.02%
2022/06/07	2	45.85	2.3	45.94	45.85	-0.3	5,540	-0.01%
2022/06/06	2	45.55	5	45.94	45.75	-3	5,547	-0.05%
2022/06/02	4	45.36	0	0.00	45.50	4	5,617	0.07%
2022/06/01	1	45.95	4	45.80	45.80	-3	5,716	-0.05%
2022/05/31	5	45.74	27	45.54	45.85	-22	5,703	-0.39%
2022/05/30	1.2	45.22	7.2	45.06	45.30	-6	5,623	-0.11%
2022/05/27	3	44.27	8	44.33	44.30	-5	5,510	-0.09%
2022/05/26	7	43.84	1	44.65	43.75	6	5,481	0.11%
2022/05/25	3	44.20	6	44.40	44.30	-3	5,490	-0.05%
2022/05/24	3	44.08	4	44.20	44.30	-1	5,477	-0.02%
2022/05/23	7	44.19	4.5	43.89	44.10	2.5	5,464	0.05%
2022/05/20	4	44.38	4	44.43	44.20	0	5,485	0.00%
2022/05/19	13	44.40	29.1	44.39	44.60	-16.1	5,437	-0.30%
2022/05/18	4	44.05	5	44.00	43.90	-1	5,257	-0.02%
2022/05/17	1.1	43.43	2	43.75	43.75	-0.9	5,250	-0.02%
2022/05/16	4	43.50	16	43.21	43.10	-12	5,274	-0.23%
2022/05/13	19	42.74	4	42.79	42.85	15	5,329	0.28%
2022/05/12	12.3	42.53	3	42.30	42.30	9.3	5,374	0.17%
2022/05/11	2	43.18	2	42.95	42.95	0	5,321	0.00%
2022/05/10	269.6	42.59	36	42.68	43.50	233.5	5,294	4.41%	大買/鉅額交易
2022/05/09	14	43.21	58.5	43.42	42.90	-44.5	5,261	-0.85%
2022/05/06	2	42.00	4	41.76	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	6.1	41.22	41.45	-6.1	5,087	-0.12%
2022/05/04	2	40.73	0	41.00	40.30	2	5,082	0.04%
2022/04/29	1	40.90	0	0.00	40.45	1	5,298	0.02%
2022/04/27	4.2	39.62	0	0.00	40.00	4.2	5,568	0.07%
2022/04/26	3	40.18	14	40.29	40.05	-11	5,716	-0.19%
2022/04/25	3.5	40.22	15	40.30	40.15	-11.5	6,094	-0.19%
2022/04/22	4.2	40.92	1	41.00	40.95	3.2	6,438	0.05%
2022/04/21	4.3	41.17	0	0.00	41.05	4.3	6,726	0.06%
2022/04/20	3.1	41.11	2	41.25	41.20	1.1	7,050	0.02%
2022/04/19	1	41.20	2	41.25	41.25	-1	7,090	-0.01%
2022/04/18	6	40.83	19	40.81	40.80	-13	7,145	-0.18%
2022/04/15	6	40.80	0	0.00	40.80	6	7,203	0.08%
2022/04/14	3	41.23	2	41.30	41.30	1	7,439	0.01%
2022/04/13	0.2	41.30	12	40.92	41.35	-11.8	7,489	-0.16%
2022/04/12	1	40.50	0	0.00	40.80	1	7,539	0.01%
2022/04/11	19	40.94	16	40.57	40.60	3	7,536	0.04%
2022/04/08	3.3	40.83	0	0.00	41.00	3.3	7,539	0.04%
2022/04/07	9	40.78	0.1	41.10	40.40	8.9	7,544	0.12%
2022/04/06	36.1	41.11	0	0.00	41.00	36.1	7,518	0.48%
2022/04/01	3	42.15	0	0.00	42.20	3	7,436	0.04%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/30	5	43.05	0	0.00	42.95	5	7,464	0.07%
2022/03/29	0	0.00	4	42.94	42.75	-4	7,520	-0.05%
2022/03/25	16	43.01	0	0.00	43.05	16	7,579	0.21%
2022/03/24	2	43.20	1	43.00	43.35	1	7,553	0.01%
2022/03/23	2	43.03	4	42.95	43.00	-2	7,577	-0.03%
2022/03/22	2	42.90	4	42.88	43.00	-2	7,554	-0.03%
2022/03/21	3	42.77	1	42.75	42.85	2	7,585	0.03%
2022/03/18	11	42.45	2.7	42.71	42.45	8.3	7,601	0.11%
2022/03/17	9	42.56	1.6	42.42	42.60	7.4	7,608	0.10%
2022/03/16	4	42.08	26	41.95	42.25	-22	7,664	-0.29%
2022/03/15	0	0.00	0.3	42.35	42.10	-0.3	7,758	0.00%
2022/03/14	1	42.70	1	42.75	43.05	0	7,849	0.00%
2022/03/11	5	42.10	0	0.00	42.00	5	8,015	0.06%
2022/03/10	0	0.00	3	42.72	42.45	-3	8,067	-0.04%
2022/03/09	1	41.75	1	41.95	41.85	0	8,128	0.00%
2022/03/08	3.4	41.33	4	41.61	41.95	-0.7	8,125	-0.01%
2022/03/07	15.5	42.44	0	0.00	41.95	15.5	8,102	0.19%
2022/03/04	1	43.95	2.1	44.05	43.90	-1.1	8,164	-0.01%
2022/03/03	12	44.01	3	44.07	44.10	9	8,221	0.11%
2022/03/02	1	43.60	0	0.00	43.60	1	8,265	0.01%
2022/03/01	2	43.85	2	43.83	43.85	0	8,275	0.00%
2022/02/25	1	43.70	20	43.52	43.50	-19	8,379	-0.23%
2022/02/24	18	42.99	6	42.77	42.75	12	8,484	0.14%
2022/02/22	0	0.00	5	43.23	43.10	-5	8,781	-0.06%
2022/02/21	6.5	44.08	0	0.00	44.05	6.5	8,895	0.07%
2022/02/18	29	44.14	14	43.98	44.15	15	9,131	0.16%
2022/02/17	14	44.21	3	44.35	44.10	11	9,325	0.12%
2022/02/16	0.1	44.00	0.3	44.30	43.80	-0.2	9,300	0.00%
2022/02/15	6.1	42.97	1	43.65	43.55	5.1	9,336	0.05%
2022/02/14	4	43.45	4	43.53	43.30	0	9,283	0.00%
2022/02/11	8.3	44.34	6	44.46	44.40	2.3	9,287	0.02%
2022/02/10	8	44.65	10	44.46	44.55	-2	9,345	-0.02%
2022/02/09	7.3	44.18	2	44.13	44.15	5.3	9,452	0.06%
2022/02/08	10.6	43.83	3	43.97	43.90	7.6	9,519	0.08%
2022/02/07	12	44.31	12.2	44.27	44.05	-0.2	9,492	0.00%
2022/01/26	1	44.80	12	44.89	44.80	-11	9,626	-0.11%
2022/01/25	5	45.53	5	45.73	45.30	0	9,594	0.00%
2022/01/24	12	45.48	18	45.63	45.85	-6	9,536	-0.06%
2022/01/21	0	0.00	37.2	45.99	46.10	-37.2	9,462	-0.39%
2022/01/20	5	47.07	9	47.04	46.70	-4	9,371	-0.04%
2022/01/19	5.1	47.18	29.1	47.10	47.20	-24	9,285	-0.26%
2022/01/18	68.2	47.08	97.4	47.17	47.05	-29.2	9,156	-0.32%
2022/01/17	101	46.50	68.2	46.28	46.90	32.8	8,785	0.37%	大買/
2022/01/14	29.1	45.10	61	44.74	44.40	-32	8,478	-0.38%
2022/01/13	62.3	45.45	19.2	45.22	45.45	43.1	8,344	0.52%
2022/01/12	2	44.30	2	44.55	44.05	0	8,048	0.00%
2022/01/11	1	44.60	0	0.00	44.45	1	8,062	0.01%
2022/01/10	2	44.45	0	0.00	44.30	2	8,080	0.02%
2022/01/07	15.1	44.82	22	45.01	44.65	-7	8,121	-0.09%
2022/01/06	3.1	44.34	7	44.21	44.25	-4	7,967	-0.05%
2022/01/05	7	44.61	16	44.68	44.85	-9	8,068	-0.11%
2022/01/04	5	44.64	19	44.77	44.50	-14	8,123	-0.17%
2022/01/03	12	45.23	6.5	45.31	44.55	5.5	8,241	0.07%
2021/12/30	1	44.75	1.1	44.85	44.80	-0.1	8,248	0.00%
2021/12/29	16	44.60	21	44.29	44.55	-5	8,294	-0.06%
2021/12/28	1	44.55	2	44.48	44.60	-1	8,383	-0.01%
2021/12/27	13.1	43.98	19	44.05	44.10	-5.9	8,461	-0.07%
2021/12/24	7	43.74	0	0.00	43.80	7	8,583	0.08%
2021/12/23	7	43.39	0	0.00	43.55	7	8,691	0.08%
2021/12/22	6	43.28	0	0.00	43.20	6	8,729	0.07%
2021/12/21	1.2	43.34	1	43.46	43.25	0.2	8,726	0.00%
2021/12/20	2.1	43.42	2	43.40	43.20	0.1	8,778	0.00%
2021/12/17	5	43.52	4	43.40	43.40	1	8,825	0.01%
2021/12/16	2	44.30	0.2	44.20	44.20	1.8	8,878	0.02%
2021/12/15	4	43.91	4	44.05	43.75	0	8,968	0.00%
2021/12/14	14.1	43.94	6.1	43.82	43.70	8	8,976	0.09%
2021/12/13	7	44.60	12.2	44.56	44.40	-5.2	8,972	-0.06%
2021/12/10	11.1	44.23	4	44.23	44.30	7.1	9,003	0.08%
2021/12/09	8.1	44.80	23.5	44.84	44.40	-15.5	8,952	-0.17%
2021/12/08	14.5	45.39	12	45.40	45.05	2.5	8,880	0.03%
2021/12/07	8	45.23	37	45.43	45.45	-29	8,841	-0.33%
2021/12/06	8	44.57	4	44.18	44.95	4	8,837	0.05%
2021/12/03	3	44.40	7	44.22	44.40	-4	8,939	-0.04%
2021/12/02	6.7	43.82	11	43.94	43.70	-4.3	8,947	-0.05%
2021/12/01	3.3	43.74	11	43.61	43.95	-7.7	9,079	-0.08%
2021/11/30	17	43.80	2.1	43.42	43.60	14.9	9,205	0.16%
2021/11/29	5.1	41.86	10.3	41.97	42.50	-5.2	9,143	-0.06%
2021/11/26	4.3	42.60	31	42.33	42.05	-26.8	9,212	-0.29%
2021/11/25	5	43.10	14	43.13	42.95	-9	9,266	-0.10%
2021/11/24	1.1	42.71	14	42.68	42.70	-12.9	9,364	-0.14%
2021/11/23	3.5	42.62	49	42.80	43.50	-45.5	9,533	-0.48%
2021/11/22	15.3	43.92	18	43.64	43.35	-2.8	9,606	-0.03%
2021/11/19	20	44.25	47	44.44	43.90	-27	9,575	-0.28%
2021/11/18	37	43.67	19	43.50	43.45	18	9,504	0.19%
2021/11/17	11	43.41	43	43.50	43.70	-32	9,519	-0.34%
2021/11/16	36	42.87	39	42.66	42.70	-3	9,470	-0.03%
2021/11/15	12	42.17	8	42.10	42.15	4	9,658	0.04%
2021/11/12	14	42.02	36.1	42.13	42.10	-22.1	9,883	-0.22%
2021/11/11	15.1	41.66	8	41.61	41.55	7.1	9,948	0.07%
2021/11/10	14.1	41.75	7	41.81	41.95	7.1	10,023	0.07%
2021/11/09	13.1	41.72	15	41.68	41.85	-1.9	10,240	-0.02%
2021/11/08	8.1	42.00	25	42.23	41.95	-16.9	10,328	-0.16%
2021/11/05	53.6	41.53	54	41.47	41.70	-0.4	10,385	0.00%
2021/11/04	37.1	41.16	17	41.12	40.80	20.1	10,453	0.19%
2021/11/03	65.1	40.96	43.5	40.76	40.40	21.6	10,693	0.20%
2021/11/02	4.1	40.15	4	40.00	39.80	0.1	11,144	0.00%
2021/11/01	5	39.88	7	39.94	40.10	-2	11,539	-0.02%
2021/10/29	10.3	39.85	3	39.98	39.75	7.3	11,778	0.06%
2021/10/28	13	40.20	28	40.23	40.40	-15	12,145	-0.12%
2021/10/27	5	39.75	5	39.71	39.85	0	12,199	0.00%
2021/10/26	3	39.52	3.5	39.61	39.55	-0.5	12,337	0.00%
2021/10/25	0	0.00	1	38.80	39.15	-1	12,350	-0.01%
2021/10/22	3	39.07	14.4	39.04	39.05	-11.4	12,519	-0.09%
2021/10/21	5	39.00	5	39.18	38.55	0	12,623	0.00%
2021/10/20	7.5	39.01	4	39.16	38.90	3.5	12,654	0.03%
2021/10/19	28	38.72	3	38.98	39.05	25	13,078	0.19%
2021/10/18	11	38.45	11	38.34	38.35	0	13,627	0.00%
2021/10/15	16	37.97	9	38.07	38.10	7	13,738	0.05%
2021/10/14	6.3	36.82	0	0.00	37.00	6.3	13,781	0.05%
2021/10/13	27	37.27	8	37.01	36.80	19	13,838	0.14%
2021/10/12	20.2	37.95	1	37.80	37.80	19.2	13,899	0.14%
2021/10/08	21.2	39.45	26	38.77	38.70	-4.8	13,892	-0.03%
2021/10/07	7	39.96	3	40.20	40.10	4	14,076	0.03%
2021/10/06	12	39.41	12	39.79	39.40	0	14,217	0.00%
2021/10/05	22.7	38.48	7	38.84	39.25	15.7	14,173	0.11%
2021/10/04	5.1	39.84	0	0.00	39.35	5.1	14,136	0.04%
2021/10/01	19.3	39.76	3	39.82	39.65	16.3	14,055	0.12%
2021/09/30	15.3	40.35	9	40.71	40.95	6.3	14,001	0.04%
2021/09/29	28.2	40.83	15.3	40.79	40.80	12.9	13,955	0.09%
2021/09/28	9.2	41.51	4	41.53	41.70	5.2	13,913	0.04%
2021/09/27	5	42.22	2	42.25	42.00	3	13,964	0.02%
2021/09/24	7	42.79	7	42.76	42.55	0	14,118	0.00%
2021/09/23	9	42.96	8.2	43.06	42.50	0.8	14,522	0.01%
2021/09/22	18.1	42.15	12	42.34	42.00	6.1	14,621	0.04%
2021/09/17	12	43.33	2	43.15	43.20	10	14,532	0.07%
2021/09/16	21.2	43.51	11	43.51	43.30	10.2	14,546	0.07%
2021/09/15	5.1	43.70	11	43.44	43.30	-6	14,604	-0.04%
2021/09/14	2	44.00	1	44.10	43.80	1	14,696	0.01%
2021/09/13	12	44.53	3	44.75	44.20	9	14,719	0.06%
2021/09/10	9	44.37	6	44.67	44.85	3	14,779	0.02%
2021/09/09	10	43.88	16	43.65	43.80	-6	14,891	-0.04%
2021/09/08	28.2	44.15	23	43.91	43.65	5.2	14,809	0.04%
2021/09/07	8	45.31	13	45.20	45.35	-5	14,746	-0.03%
2021/09/06	32	46.30	6	46.49	45.75	26	14,931	0.17%
2021/09/03	15	46.27	46	46.20	46.40	-31	14,894	-0.21%
2021/09/02	16.1	45.71	212	46.12	45.00	-195.9	14,901	-1.31%	大賣/鉅額交易
2021/09/01	3	45.98	8	46.13	46.40	-5	15,023	-0.03%
2021/08/31	13.1	45.23	17	45.12	45.60	-4	15,439	-0.03%
2021/08/30	32.1	45.93	25	45.94	45.75	7.1	16,206	0.04%
2021/08/27	227	45.68	22.2	45.93	45.65	204.8	16,528	1.24%	大買/鉅額交易
2021/08/26	16	44.93	31	44.98	45.15	-15	16,705	-0.09%
2021/08/25	9.1	43.79	5	44.00	44.10	4.1	16,597	0.02%
2021/08/24	21	43.17	29	43.23	43.55	-8	16,622	-0.05%
2021/08/23	27.1	42.69	5	42.81	42.70	22.1	16,568	0.13%
2021/08/20	9	41.29	16	41.28	41.50	-7	16,508	-0.04%
2021/08/19	28.4	41.43	27	41.05	40.70	1.4	16,358	0.01%
2021/08/18	22	44.45	29	43.64	45.00	-7	16,058	-0.04%
2021/08/17	17.9	44.42	19	43.57	43.20	-1.1	15,951	-0.01%
2021/08/16	13.1	45.05	8.4	45.04	44.70	4.7	15,867	0.03%
2021/08/13	42.3	46.37	116	46.41	45.00	-73.7	15,826	-0.47%	大賣/
2021/08/12	34	48.03	18.2	47.90	47.80	15.9	15,645	0.10%
2021/08/11	31	47.84	23	48.08	48.00	8	15,673	0.05%
2021/08/10	23.5	48.07	42.6	47.98	47.85	-19.1	15,655	-0.12%
2021/08/09	56.1	49.43	29.1	49.39	48.55	27.1	15,611	0.17%
2021/08/06	132.2	50.54	135.8	50.61	50.30	-3.6	15,392	-0.02%	大買/大賣/
2021/08/05	60	49.07	76	48.98	49.90	-16	14,917	-0.11%
2021/08/04	22	48.27	29.1	48.27	48.20	-7.1	14,926	-0.05%
2021/08/03	37	48.05	46	48.14	48.00	-9	14,942	-0.06%
2021/08/02	19	47.03	17	47.12	46.95	2	14,837	0.01%
2021/07/30	27	47.19	64	47.15	46.40	-37	14,908	-0.25%
2021/07/29	18.2	45.87	17.2	45.90	45.95	1	14,939	0.01%
2021/07/28	48.2	45.71	35	45.47	45.50	13.2	15,218	0.09%
2021/07/27	21.5	47.50	18	47.20	46.85	3.5	15,622	0.02%
2021/07/26	8	47.21	23.4	47.44	47.50	-15.4	15,735	-0.10%
2021/07/23	130.4	47.39	67.7	47.29	46.75	62.8	16,097	0.39%	大買/
2021/07/22	76.4	47.01	132	47.07	47.95	-55.7	16,173	-0.34%	大賣/
2021/07/21	1	45.45	35	45.83	45.30	-34	15,801	-0.22%
2021/07/20	14.1	44.97	5	45.05	45.00	9.1	16,259	0.06%
2021/07/19	35.1	45.72	33	45.61	45.50	2.1	16,640	0.01%
2021/07/16	82.5	45.29	24	45.32	45.40	58.5	16,877	0.35%
2021/07/15	24.2	44.85	13	44.90	44.90	11.1	16,870	0.07%
2021/07/14	89.1	45.17	101	45.49	44.65	-12	16,873	-0.07%	大賣/
2021/07/13	65.1	44.55	18.1	44.71	43.80	47	16,669	0.28%
2021/07/12	18.1	44.11	25.7	44.19	44.40	-7.7	16,762	-0.05%
2021/07/09	29.5	43.66	3.5	43.73	43.60	26	17,134	0.15%
2021/07/08	15	43.84	14	44.00	43.70	1	17,389	0.01%
2021/07/07	14.1	44.09	25	43.90	44.00	-10.9	17,613	-0.06%
2021/07/06	11.5	44.39	17	44.46	44.40	-5.6	17,740	-0.03%
2021/07/05	20	44.27	15	44.33	44.35	5	18,039	0.03%
2021/07/02	14	43.53	11	43.57	43.60	3	18,269	0.02%
2021/07/01	47	44.06	19.2	44.01	43.85	27.8	18,418	0.15%
2021/06/30	45.3	44.37	56	44.46	44.90	-10.7	18,515	-0.06%
2021/06/29	18.1	42.86	106.3	42.95	42.70	-88.2	18,224	-0.48%	大賣/
2021/06/28	4.1	42.13	7	42.15	42.25	-2.9	18,307	-0.02%
2021/06/25	8	42.39	5	42.50	42.15	3	18,503	0.02%
2021/06/24	7	42.64	5	43.04	42.40	2	18,544	0.01%
2021/06/23	7	42.34	40	42.40	42.90	-33	18,583	-0.18%
2021/06/22	5	41.58	5.2	41.92	41.50	-0.2	18,627	0.00%
2021/06/21	43	41.72	12	41.70	41.50	31	18,935	0.16%
2021/06/18	20	42.77	9.1	42.94	42.25	11	19,272	0.06%
2021/06/17	13	42.55	22	42.80	43.15	-9	19,283	-0.05%
2021/06/16	21	42.11	7.3	42.06	42.10	13.8	19,353	0.07%
2021/06/15	102.3	42.35	21.1	42.52	42.25	81.3	19,551	0.42%	大買/
2021/06/11	10	42.60	9.5	42.60	42.90	0.5	19,508	0.00%
2021/06/09	43.2	41.93	28	41.88	41.75	15.2	19,931	0.08%
2021/06/08	117.3	41.49	42.2	41.63	42.15	75.1	19,895	0.38%	大買/
2021/06/07	145.5	41.27	155.8	41.60	42.50	-10.2	19,582	-0.05%	大買/大賣/
2021/06/04	39.4	41.62	60	41.61	41.70	-20.6	18,871	-0.11%
2021/06/03	115.9	41.75	126	41.94	42.20	-10.1	18,658	-0.05%	大買/大賣/
2021/06/02	34	43.26	27	43.29	43.20	7	18,344	0.04%
2021/06/01	32	44.04	27	44.04	43.75	5	18,349	0.03%
2021/05/31	16	43.11	23	43.08	43.20	-7	18,448	-0.04%
2021/05/28	45.4	42.61	16	42.94	42.75	29.4	18,646	0.16%
2021/05/27	4	41.76	4	41.63	41.80	0	18,853	0.00%
2021/05/26	9.1	42.26	60	42.05	42.00	-50.9	19,296	-0.26%
2021/05/25	46.1	41.88	76.9	42.07	42.05	-30.8	19,952	-0.15%
2021/05/24	20	40.35	8.4	40.29	40.65	11.6	20,057	0.06%
2021/05/21	10	40.41	7.2	40.54	40.40	2.8	20,314	0.01%
2021/05/20	10	40.34	5	40.53	40.20	5	20,574	0.02%
2021/05/19	35	41.07	51	40.90	41.30	-16	20,746	-0.08%
2021/05/18	90	41.69	73.3	41.82	42.15	16.7	20,833	0.08%
2021/05/17	37.1	40.02	54.1	39.79	39.45	-17	21,273	-0.08%
2021/05/14	31	43.23	36.5	42.89	42.25	-5.5	21,595	-0.03%
2021/05/13	60	42.59	29	41.92	42.05	31	21,551	0.14%
2021/05/12	64.5	43.91	73	43.31	42.95	-8.5	21,471	-0.04%
2021/05/11	71	46.40	93.3	46.50	45.80	-22.3	21,214	-0.11%
2021/05/10	51.4	48.30	101.2	48.02	47.50	-49.8	21,168	-0.24%	大賣/
2021/05/07	105.6	46.89	94	47.34	47.45	11.6	21,180	0.05%	大買/
2021/05/06	107.4	46.75	96	46.16	45.90	11.4	21,406	0.05%	大買/
2021/05/05	85.1	48.17	58.5	47.87	46.50	26.6	21,485	0.12%
2021/05/04	95.7	47.22	134.3	47.22	48.15	-38.6	21,815	-0.18%	大賣/
2021/05/03	44	49.46	62.2	49.79	49.00	-18.2	22,292	-0.08%
2021/04/29	36.4	50.62	38.7	50.46	49.50	-2.3	23,405	-0.01%
2021/04/28	72.1	49.71	86.1	49.61	49.10	-13.9	24,532	-0.06%
2021/04/27	31.4	47.78	36	47.69	48.20	-4.6	25,227	-0.02%
2021/04/26	56	47.72	83	47.40	48.30	-27	26,626	-0.10%
2021/04/23	173.1	44.89	206.1	44.88	45.35	-33	26,528	-0.12%	大買/大賣/
2021/04/22	48.1	44.76	146	44.50	43.30	-97.9	26,358	-0.37%	大賣/
2021/04/21	17.4	44.13	17	44.15	44.25	0.4	26,227	0.00%
2021/04/20	53	44.06	48	43.90	43.90	5	26,415	0.02%
2021/04/19	37	43.77	25.1	43.78	43.65	11.9	26,773	0.04%
2021/04/16	81	44.26	57	43.99	44.15	24	26,857	0.09%
2021/04/15	56.1	43.76	63	43.68	44.20	-6.9	26,749	-0.03%
2021/04/14	45	41.55	60.1	41.69	42.20	-15.1	26,563	-0.06%
2021/04/13	69.5	42.76	86	42.76	42.15	-16.5	26,563	-0.06%
2021/04/12	57	43.70	40.5	43.50	43.30	16.5	26,408	0.06%
2021/04/09	73	44.31	25.3	44.25	44.05	47.8	26,281	0.18%
2021/04/08	30.1	42.99	87.5	43.02	43.45	-57.4	25,988	-0.22%
2021/04/07	39.2	42.12	56	42.03	42.65	-16.9	25,720	-0.07%
2021/04/06	61.5	42.31	61	42.26	42.10	0.5	25,599	0.00%
2021/04/01	43	41.77	40	41.84	41.80	3	25,473	0.01%
2021/03/31	88.3	41.74	67	41.59	41.20	21.3	25,433	0.08%
2021/03/30	34	41.39	39	41.45	41.55	-5	25,216	-0.02%
2021/03/29	8.5	41.10	61	41.10	41.05	-52.5	25,118	-0.21%
2021/03/26	27.5	40.91	66	40.85	40.90	-38.5	25,136	-0.15%
2021/03/25	5.1	40.62	39.5	40.65	40.65	-34.4	25,178	-0.14%
2021/03/24	111	41.44	104	41.19	40.95	7	25,342	0.03%	大買/大賣/
2021/03/23	37	41.34	100.1	41.24	41.75	-63.1	25,030	-0.25%
2021/03/22	26.1	40.20	38.1	40.15	40.70	-12.1	24,663	-0.05%
2021/03/19	26	40.83	24	40.85	40.75	2	24,615	0.01%
2021/03/18	30	41.16	58	41.21	41.25	-28	24,511	-0.11%
2021/03/17	60	40.98	26	40.77	40.80	34	24,440	0.14%
2021/03/16	42	40.95	62	40.92	40.85	-20	24,448	-0.08%
2021/03/15	119.1	40.79	75.2	40.64	40.45	43.9	24,404	0.18%	大買/
2021/03/12	42	40.08	51	40.11	39.90	-9	24,207	-0.04%
2021/03/11	44	39.84	18	39.97	40.05	26	24,412	0.11%
2021/03/10	61	39.51	37	39.46	39.55	24	24,513	0.10%
2021/03/09	10	38.89	122.5	39.08	39.20	-112.5	24,606	-0.46%	大賣/鉅額交易
2021/03/08	15	38.79	47.1	38.42	38.30	-32.1	24,552	-0.13%
2021/03/05	13	38.15	17	38.15	38.35	-4	24,623	-0.02%
2021/03/04	29	38.78	16.3	38.69	38.60	12.8	24,985	0.05%
2021/03/03	81.1	39.07	40	39.08	39.25	41.1	25,092	0.16%
2021/03/02	40	40.12	60	40.09	39.80	-20	24,993	-0.08%
2021/02/26	240	39.94	64.5	39.99	39.80	175.5	24,837	0.71%	大買/鉅額交易
2021/02/25	230.1	40.20	217	40.35	40.90	13.1	24,744	0.05%	大買/大賣/
2021/02/24	26.1	39.38	32	39.46	39.00	-5.9	24,510	-0.02%
2021/02/23	80	39.22	60.5	39.25	39.25	19.5	24,294	0.08%
2021/02/22	101	40.11	91	40.14	40.10	10	24,004	0.04%	大買/
2021/02/19	42.2	39.81	62	40.00	40.35	-19.9	23,748	-0.08%
2021/02/18	74.1	40.18	56	40.27	40.20	18.1	23,590	0.08%
2021/02/17	120.5	40.00	162	40.04	40.00	-41.5	23,461	-0.18%	大買/大賣/
2021/02/05	51	38.03	87	38.07	38.50	-36	22,871	-0.16%
2021/02/04	32	36.96	15	37.14	36.75	17	22,454	0.08%
2021/02/03	12.3	37.22	9	37.24	37.10	3.3	22,491	0.01%
2021/02/02	19.1	37.71	8	37.76	37.80	11.1	22,519	0.05%
2021/02/01	35	36.94	27	36.65	37.15	8	22,540	0.04%
2021/01/29	35	37.83	150.1	37.67	37.00	-115.1	22,711	-0.51%	大賣/鉅額交易
2021/01/28	45	38.03	50	38.03	38.40	-5	22,829	-0.02%
2021/01/27	92.2	39.24	84.2	39.16	39.10	8	22,665	0.04%
2021/01/26	64	39.92	123.4	39.91	39.15	-59.4	22,378	-0.27%	大賣/
2021/01/25	431	40.92	441.3	40.88	40.75	-10.3	21,777	-0.05%	大買/大賣/
2021/01/22	245.2	40.33	275.4	40.48	41.20	-30.2	20,793	-0.15%	大買/大賣/
2021/01/21	640.6	39.87	492.4	39.48	39.00	148.2	19,476	0.76%	大買/大賣/鉅額交易
2021/01/20	327	38.77	371	38.72	39.00	-44	17,878	-0.25%	大買/大賣/
2021/01/19	307	38.78	360.2	38.85	38.30	-53.1	16,726	-0.32%	大買/大賣/
2021/01/18	112.2	36.62	108	36.56	37.00	4.2	15,165	0.03%	大買/大賣/
2021/01/15	46	36.38	25	36.32	36.20	21	14,684	0.14%
2021/01/14	30	36.52	25	36.46	36.40	5	14,456	0.03%
2021/01/13	16	36.27	62.5	36.25	36.40	-46.5	14,276	-0.33%
2021/01/12	59.1	36.03	110	36.22	35.75	-50.9	14,089	-0.36%	大賣/
2021/01/11	53	35.84	52	35.85	35.95	1	13,640	0.01%
2021/01/08	48	35.42	96	35.51	35.50	-48	13,447	-0.36%
2021/01/07	29.3	35.30	23	35.49	35.15	6.3	13,289	0.05%
2021/01/06	18	35.07	78.6	35.31	34.70	-60.6	13,069	-0.46%
2021/01/05	8	34.91	23	34.69	35.10	-15	12,805	-0.12%
2021/01/04	8	34.91	7	34.95	34.95	1	12,759	0.01%
2020/12/31	1	34.75	4	34.79	34.75	-3	12,874	-0.02%
2020/12/30	4.5	34.57	12	34.63	34.60	-7.5	12,910	-0.06%
2020/12/29	34.1	34.61	11	34.57	34.45	23.1	12,952	0.18%
2020/12/28	71	34.96	19	35.02	35.00	52	12,848	0.40%
2020/12/25	15	34.50	17	34.40	34.60	-2	12,663	-0.02%
2020/12/24	16	33.88	8.1	33.93	33.70	7.9	12,555	0.06%
2020/12/23	22	33.74	7	33.73	33.55	15	12,588	0.12%
2020/12/22	14.1	34.12	10	34.31	33.65	4.1	12,649	0.03%
2020/12/21	21	33.80	13	33.80	34.20	8	12,726	0.06%
2020/12/18	107	33.96	121	33.95	34.00	-14	12,805	-0.11%	大買/大賣/
2020/12/17	12	34.76	23	34.78	34.75	-11	12,668	-0.09%
2020/12/16	5	35.13	46	35.15	35.05	-41	12,833	-0.32%
2020/12/15	37	34.93	11	34.85	34.70	26	12,832	0.20%
2020/12/14	9	35.33	18	35.41	35.45	-9	12,820	-0.07%
2020/12/11	37	35.19	26.5	35.30	35.35	10.5	12,896	0.08%
2020/12/10	19.2	35.90	22	35.87	35.80	-2.8	12,876	-0.02%
2020/12/09	19.3	36.21	60.6	36.19	36.15	-41.4	12,761	-0.32%
2020/12/08	31	35.93	84	35.91	35.95	-53	12,630	-0.42%
2020/12/07	53	35.83	154	35.95	35.95	-101	12,526	-0.81%	大賣/鉅額交易
2020/12/04	68.5	35.44	111.5	35.41	35.60	-43	12,223	-0.35%	大賣/
2020/12/03	30.4	35.03	167	34.98	34.90	-136.6	12,006	-1.14%	大賣/鉅額交易
2020/12/02	17	35.46	121.5	35.50	35.45	-104.5	11,920	-0.88%	大賣/鉅額交易
2020/12/01	44.4	35.39	81	35.39	35.55	-36.6	11,908	-0.31%
2020/11/30	79.4	35.68	73	35.65	35.40	6.4	11,948	0.05%
2020/11/27	95	34.79	159	34.78	34.90	-64	11,625	-0.55%	大賣/
2020/11/26	23	34.15	19	34.11	34.20	4	11,479	0.03%
2020/11/25	27	33.67	61	33.94	33.70	-34	11,463	-0.30%
2020/11/24	84	33.93	49	33.79	33.90	35	11,362	0.31%
2020/11/23	65	33.58	50	33.63	33.90	15	11,211	0.13%
2020/11/20	9	32.36	49	32.34	32.50	-40	10,919	-0.37%
2020/11/19	5	32.43	9	32.47	32.35	-4	11,033	-0.04%
2020/11/18	13	32.47	19	32.46	32.50	-6	11,313	-0.05%
2020/11/17	26.8	32.68	22	32.74	32.55	4.8	11,495	0.04%
2020/11/16	41	32.48	15	32.51	32.50	26	11,895	0.22%
2020/11/13	23	32.07	15	32.00	32.15	8	12,379	0.06%
2020/11/12	17	32.30	19	32.34	32.15	-2	12,988	-0.02%
2020/11/11	11	32.31	20	32.35	32.35	-9	13,149	-0.07%
2020/11/10	4	31.98	11	31.99	32.15	-7	13,325	-0.05%
2020/11/09	36	31.97	51	31.96	31.95	-15	13,382	-0.11%
2020/11/06	50	31.92	66.6	31.98	31.85	-16.6	13,464	-0.12%
2020/11/05	26	31.68	114	31.62	31.90	-88	13,345	-0.66%	大賣/
2020/11/04	4	30.91	26	30.99	31.05	-22	13,603	-0.16%
2020/11/03	53	30.21	4	30.35	30.25	49	13,668	0.36%
2020/11/02	10	29.92	7	29.96	30.05	3	13,987	0.02%
2020/10/30	19	30.06	0	0.00	29.95	19	14,481	0.13%
2020/10/29	10	30.14	2	30.30	30.25	8	14,728	0.05%
2020/10/28	2	30.38	7	30.44	30.40	-5	14,909	-0.03%
2020/10/27	14	30.37	9	30.37	30.35	5	14,987	0.03%
2020/10/26	21.3	30.77	3.9	30.91	30.70	17.4	15,067	0.12%
2020/10/23	10	31.10	16	31.01	31.10	-6	15,148	-0.04%
2020/10/22	4	30.76	3	30.93	31.15	1	15,527	0.01%
2020/10/21	7	30.94	3	31.02	30.90	4	15,985	0.03%
2020/10/20	11	30.97	31	30.98	30.95	-20	17,034	-0.12%
2020/10/19	0	0.00	22	30.55	30.50	-22	17,355	-0.13%
2020/10/16	11	30.60	5	30.58	30.30	6	17,469	0.03%
2020/10/15	5	30.32	5	30.53	30.55	0	17,755	0.00%
2020/10/14	17	30.40	8	30.48	30.45	9	18,082	0.05%
2020/10/13	33	30.25	7	30.30	30.25	26	18,542	0.14%
2020/10/12	12	30.72	29	30.80	30.75	-17	18,762	-0.09%
2020/10/08	32	30.69	53	30.70	30.75	-21	19,022	-0.11%
2020/10/07	14	30.21	24	30.18	30.10	-10	19,347	-0.05%
2020/10/06	19	30.54	2	30.55	30.45	17	19,785	0.09%
2020/10/05	5	30.52	7	30.59	30.60	-2	20,402	-0.01%
2020/09/30	1	30.50	34	30.55	30.50	-33	21,056	-0.16%
2020/09/29	3	30.43	18	30.42	30.40	-15	21,714	-0.07%
2020/09/28	16	30.72	25	30.71	30.65	-9	22,459	-0.04%
2020/09/25	3	30.22	37	30.13	30.50	-34	22,848	-0.15%
2020/09/24	46	29.84	38	30.05	29.90	8	23,350	0.03%
2020/09/23	36	29.83	12	29.88	29.75	24	23,442	0.10%
2020/09/22	65	30.12	44	30.19	30.15	21	23,641	0.09%
2020/09/21	66	30.77	7	30.61	30.50	59	23,774	0.25%
2020/09/18	38	30.90	9	31.23	31.30	29	23,915	0.12%
2020/09/17	29	30.99	24	31.06	30.95	5	24,212	0.02%
2020/09/16	74	31.64	12	31.47	31.35	62	24,334	0.25%
2020/09/15	13	31.50	25	31.50	31.55	-12	24,501	-0.05%
2020/09/14	3	30.97	10	30.82	31.00	-7	24,573	-0.03%
2020/09/11	16	30.56	38	30.60	30.55	-22	24,651	-0.09%
2020/09/10	28	30.89	46	30.89	30.80	-18	24,819	-0.07%
2020/09/09	17	31.07	2	30.95	31.20	15	24,847	0.06%
2020/09/08	14	31.43	8	31.41	31.25	6	24,910	0.02%
2020/09/07	11	31.18	35	31.09	31.40	-24	25,052	-0.10%
2020/09/04	35	30.68	19	30.68	31.15	16	25,386	0.06%
2020/09/03	41	31.11	26	31.28	30.95	15	25,410	0.06%
2020/09/02	21	31.10	6	31.28	31.00	15	25,443	0.06%
2020/09/01	94	31.03	5	31.04	31.05	89	25,904	0.34%
2020/08/31	33.3	31.36	25	31.45	31.20	8.3	26,062	0.03%
2020/08/28	13	31.26	15	31.35	31.50	-2	26,190	-0.01%
2020/08/27	75	31.54	31	31.48	31.45	44	26,469	0.17%
2020/08/26	40	31.17	18	31.11	31.20	22	26,542	0.08%
2020/08/25	36	31.35	7	31.32	31.40	29	26,703	0.11%
2020/08/24	84	31.05	12	31.09	31.20	72	26,925	0.27%
2020/08/21	51	31.99	19	31.93	31.75	32	26,990	0.12%
2020/08/20	67	31.79	137	31.53	31.45	-70	27,007	-0.26%	大賣/
2020/08/19	212.5	33.65	179.1	33.32	32.95	33.4	26,698	0.13%	大買/大賣/
2020/08/18	218	34.58	72	34.70	34.45	146	26,324	0.55%	大買/鉅額交易
2020/08/17	55.1	36.12	231	36.10	36.10	-175.9	25,978	-0.68%	大賣/鉅額交易
2020/08/14	60	35.85	36	35.81	35.80	24	26,415	0.09%
2020/08/13	48	35.47	28	35.44	35.50	20	26,689	0.07%
2020/08/12	133	35.61	34	35.69	35.80	99	27,090	0.37%	大買/
2020/08/11	44	35.71	16	35.66	35.65	28	27,517	0.10%
2020/08/10	86	35.92	107	35.98	35.60	-21	27,336	-0.08%	大賣/
2020/08/07	38	34.53	44	34.69	34.45	-6	26,705	-0.02%
2020/08/06	68	35.38	58	35.79	35.05	10	26,470	0.04%
2020/08/05	59	35.73	141	35.73	35.70	-82	26,228	-0.31%	大賣/
2020/08/04	68	35.38	69	35.39	35.30	-1	25,837	0.00%
2020/08/03	198	35.43	38	35.48	35.45	160	25,591	0.63%	大買/鉅額交易
2020/07/31	13	35.33	18	35.42	35.50	-5	25,546	-0.02%
2020/07/30	20	35.13	10	35.16	35.40	10	25,524	0.04%
2020/07/29	21	34.98	11	34.90	34.85	10	25,463	0.04%
2020/07/28	195	35.21	206	35.16	34.80	-11	25,424	-0.04%	大買/大賣/
2020/07/27	206	35.85	132	36.00	35.50	74	25,129	0.29%	大買/大賣/
2020/07/24	282	36.93	304	36.97	36.75	-22	24,616	-0.09%	大買/大賣/
2020/07/23	206	36.03	111	36.17	36.45	95	23,603	0.40%	大買/大賣/
2020/07/22	25.5	35.44	35	35.50	35.40	-9.5	23,364	-0.04%
2020/07/21	143	35.35	27	35.22	35.45	116	23,312	0.50%	大買/鉅額交易
2020/07/20	80	35.24	27	35.41	35.20	53	23,054	0.23%
2020/07/17	43	34.76	28	34.96	34.85	15	22,764	0.07%
2020/07/16	39	34.60	50	34.67	34.35	-11	22,537	-0.05%
2020/07/15	111	34.53	170	34.22	34.10	-59	22,390	-0.26%	大買/大賣/
2020/07/14	85	35.17	62.2	35.07	34.75	22.8	22,462	0.10%
2020/07/13	120	36.18	29	36.18	36.20	91	22,342	0.41%	大買/
2020/07/10	64	38.88	137	38.85	38.55	-73	21,933	-0.33%	大賣/
2020/07/09	47.2	39.53	126.6	39.51	39.55	-79.4	21,360	-0.37%	大賣/
2020/07/08	94	38.61	66	38.76	38.95	28	20,751	0.13%
2020/07/07	93	37.42	149	37.63	37.80	-56	20,191	-0.28%	大賣/
2020/07/06	30	36.60	68	36.50	37.10	-38	19,615	-0.19%
2020/07/03	95.5	36.14	110	36.15	36.20	-14.5	19,391	-0.07%	大賣/
2020/07/02	28	34.96	38	35.01	35.40	-10	18,865	-0.05%
2020/07/01	46	34.86	77	34.98	34.95	-31	18,685	-0.17%
2020/06/30	99	34.17	37	33.99	34.35	62	18,284	0.34%
2020/06/29	160	33.74	24	33.52	33.40	136	18,042	0.75%	大買/鉅額交易
2020/06/24	36	33.66	40	33.69	33.60	-4	17,739	-0.02%
2020/06/23	13	33.11	42	33.03	33.05	-29	17,578	-0.16%
2020/06/22	109	33.34	66	33.13	33.00	43	17,549	0.25%	大買/
2020/06/19	15	32.97	49	32.99	33.20	-34	17,450	-0.19%
2020/06/18	35	32.78	121	32.85	32.75	-86	17,281	-0.50%	大賣/
2020/06/17	38	32.60	34	32.74	32.75	4	17,190	0.02%
2020/06/16	34	32.22	21	32.23	32.45	13	17,090	0.08%
2020/06/15	34	31.84	12	31.85	31.70	22	17,141	0.13%
2020/06/12	45	31.34	45	31.49	32.00	0	17,190	0.00%
2020/06/11	55	32.31	79	32.25	31.80	-24	17,165	-0.14%
2020/06/10	52	32.72	6	32.70	32.90	46	16,898	0.27%
2020/06/09	98	32.72	38	32.69	32.75	60	16,955	0.35%
2020/06/08	112	32.93	65	33.01	33.00	47	16,831	0.28%	大買/
2020/06/05	73	31.93	53	31.83	31.95	20	16,275	0.12%
2020/06/04	60	31.39	32	31.35	31.40	28	16,016	0.17%
2020/06/03	46	31.39	77.2	31.57	31.60	-31.2	15,811	-0.20%
2020/06/02	28	30.91	13	30.97	31.10	15	15,566	0.10%
2020/06/01	27	30.58	3	30.52	30.95	24	15,282	0.16%
2020/05/29	101	30.18	18	30.11	30.10	83	14,964	0.55%	大買/
2020/05/28	62	30.79	77	30.59	30.50	-15	14,601	-0.10%
2020/05/27	109	30.93	4	30.85	30.80	105	14,289	0.73%	大買/鉅額交易
2020/05/26	19	31.24	71	31.17	31.10	-52	14,077	-0.37%
2020/05/25	123	30.74	77	30.84	31.10	46	13,902	0.33%	大買/
2020/05/22	92.2	31.74	79	31.65	31.60	13.2	13,677	0.10%
2020/05/21	147.2	31.82	72	31.70	32.30	75.2	13,382	0.56%	大買/
2020/05/20	137	30.51	44	30.49	30.30	93	12,664	0.73%	大買/
2020/05/19	128	31.29	25	31.09	31.05	103	12,050	0.85%	大買/鉅額交易
2020/05/18	102	32.44	9	32.31	32.00	93	11,427	0.81%	大買/
2020/05/15	8	35.82	8	35.63	35.55	0	10,824	0.00%
2020/05/14	5	36.50	11	36.29	36.10	-6	10,801	-0.06%
2020/05/13	8	36.43	15	36.41	36.60	-7	10,756	-0.07%
2020/05/12	15	36.59	10	36.44	36.20	5	10,793	0.05%
2020/05/11	14	36.86	24	36.99	36.45	-10	10,845	-0.09%
2020/05/08	17	36.41	22	36.50	36.35	-5	10,877	-0.05%
2020/05/07	28	36.49	25	36.38	36.35	3	10,842	0.03%
2020/05/06	20	35.83	14	35.98	35.95	6	10,798	0.06%
2020/05/05	18	35.69	17	35.49	35.95	1	10,911	0.01%
2020/05/04	4	34.88	6	35.28	35.20	-2	10,893	-0.02%
2020/04/30	2	35.98	28	36.03	36.00	-26	10,868	-0.24%
2020/04/29	12	35.82	10	35.80	35.75	2	10,992	0.02%
2020/04/28	10	36.04	3	35.83	35.80	7	11,119	0.06%
2020/04/27	30	35.76	6	35.97	36.10	24	11,323	0.21%
2020/04/24	11	34.30	7	34.41	35.20	4	11,175	0.04%
2020/04/23	30	34.46	23	34.29	34.30	7	11,166	0.06%
2020/04/22	20	34.02	10	33.77	34.35	10	11,144	0.09%
2020/04/21	14	34.61	12	34.24	34.00	2	11,148	0.02%
2020/04/20	9	35.67	18	35.48	35.35	-9	10,982	-0.08%
2020/04/17	71	36.96	72	36.61	35.60	-1	10,875	-0.01%
2020/04/16	43	35.78	45.6	35.60	36.35	-2.6	10,509	-0.02%
2020/04/15	19	34.76	9	34.67	34.85	10	10,192	0.10%
2020/04/14	7	33.94	10	33.96	34.15	-3	10,156	-0.03%
2020/04/13	12	33.38	14	33.46	33.50	-2	10,200	-0.02%
2020/04/10	15	33.81	13	33.95	33.50	2	10,410	0.02%
2020/04/09	15	33.65	36	33.63	33.50	-21	10,635	-0.20%
2020/04/08	32.2	32.72	31	32.78	33.05	1.2	10,533	0.01%
2020/04/07	14	30.87	6	31.24	31.65	8	10,277	0.08%
2020/04/06	5	30.13	12	30.22	30.15	-7	10,176	-0.07%
2020/04/01	5	30.10	4	30.20	30.15	1	10,073	0.01%
2020/03/31	22	30.29	2	30.25	30.25	20	10,087	0.20%
2020/03/30	8	30.29	2	30.10	30.40	6	9,989	0.06%
2020/03/27	42	31.64	18	31.85	31.00	24	10,056	0.24%
2020/03/26	3	31.62	37	31.76	32.10	-34	9,983	-0.34%
2020/03/25	68	31.39	31	31.43	30.90	37	9,907	0.37%
2020/03/24	7	30.78	8	30.98	30.85	-1	9,732	-0.01%
2020/03/23	9	29.84	2	30.38	29.60	7	9,692	0.07%
2020/03/20	7	31.30	8	31.36	30.70	-1	9,722	-0.01%
2020/03/19	21	30.00	31	29.56	29.60	-10	9,644	-0.10%
2020/03/18	14	30.88	38	31.21	30.90	-24	9,705	-0.25%
2020/03/17	39	30.48	56	30.93	30.00	-17	9,597	-0.18%
2020/03/16	40	31.32	38	31.19	30.50	2	9,450	0.02%
2020/03/13	18	30.23	26	30.41	30.40	-8	9,297	-0.09%
2020/03/12	23	31.25	31	31.64	31.10	-8	9,202	-0.09%
2020/03/11	2	33.58	24	33.78	33.50	-22	9,137	-0.24%
2020/03/10	10	33.48	10	33.23	33.30	0	9,178	0.00%
2020/03/09	14	33.34	1	33.80	32.80	13	9,168	0.14%
2020/03/06	9	34.39	54	34.36	34.00	-45	9,134	-0.49%
2020/03/05	15	34.42	1	34.50	34.25	14	9,111	0.15%
2020/03/04	63	34.17	2	34.10	34.05	61	9,176	0.66%
2020/03/03	1	33.45	0	0.00	33.50	1	9,178	0.01%
2020/03/02	4	31.93	5	32.22	32.30	-1	9,200	-0.01%
2020/02/27	15	33.28	3	33.08	32.75	12	9,201	0.13%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	5	34.41	1	34.50	34.35	4	9,142	0.04%
2020/02/24	2	34.40	2	34.83	35.10	0	9,156	0.00%
2020/02/21	37	34.83	1	34.75	34.40	36	9,200	0.39%
2020/02/20	1	35.05	1	34.90	34.85	0	9,557	0.00%
2020/02/19	6	34.73	4	34.70	34.70	2	9,645	0.02%
2020/02/18	6	34.93	19	34.75	34.70	-13	9,675	-0.13%
2020/02/17	9	35.45	0	0.00	35.40	9	9,815	0.09%
2020/02/14	6	36.06	17	36.05	35.95	-11	9,969	-0.11%
2020/02/13	13	36.06	16	35.78	36.00	-3	10,549	-0.03%
2020/02/12	29	35.81	10	35.91	36.00	19	10,731	0.18%
2020/02/11	14	34.88	37	34.96	35.60	-23	10,648	-0.22%
2020/02/10	6	33.55	13	33.90	33.95	-7	10,529	-0.07%
2020/02/07	24.1	34.00	19	33.90	33.80	5.1	10,608	0.05%
2020/02/06	11	34.16	38	34.29	35.10	-27	10,492	-0.26%
2020/02/05	22	32.91	6	33.04	32.75	16	10,355	0.15%
2020/02/04	5	32.55	2	32.80	32.90	3	10,338	0.03%
2020/02/03	15	31.37	12	31.73	32.30	3	10,360	0.03%
2020/01/31	21	32.83	8	32.68	32.65	13	10,200	0.13%
2020/01/30	31	33.67	13	33.46	32.85	18	10,424	0.17%
2020/01/20	17.5	36.35	2	36.30	36.30	15.5	10,590	0.15%
2020/01/17	8	36.69	3	36.73	36.65	5	10,547	0.05%
2020/01/16	2	37.10	1	37.00	37.10	1	10,590	0.01%
2020/01/15	13	37.17	15	36.90	36.90	-2	10,752	-0.02%
2020/01/14	11	37.51	0	0.00	37.50	11	10,769	0.10%
2020/01/13	5	37.37	0	0.00	37.40	5	10,786	0.05%
2020/01/10	0	0.00	1	37.10	36.80	-1	10,976	-0.01%
2020/01/09	4	36.80	23	36.96	37.00	-19	11,227	-0.17%
2020/01/08	4	36.01	5	35.85	36.30	-1	11,400	-0.01%
2020/01/07	13	36.25	7	36.46	36.25	6	11,400	0.05%
2020/01/06	34	36.28	3	36.15	36.05	31	11,460	0.27%
2020/01/03	14	37.86	18	38.04	37.30	-4	11,280	-0.04%
2020/01/02	13	37.88	16	38.10	38.20	-3	11,030	-0.03%
2019/12/31	6	37.55	0	0.00	37.55	6	11,150	0.05%
2019/12/30	11	37.50	3	37.83	37.95	8	11,234	0.07%
2019/12/27	0	0.00	1	37.55	37.45	-1	11,371	-0.01%
2019/12/26	3	37.50	0	0.00	37.45	3	11,462	0.03%
2019/12/25	4	37.80	2	37.70	38.00	2	11,570	0.02%
2019/12/24	2	37.55	6	37.63	37.75	-4	11,861	-0.03%
2019/12/23	13	37.70	6	37.88	37.60	7	12,333	0.06%
2019/12/20	1	39.00	6	39.06	38.45	-5	12,502	-0.04%
2019/12/19	0	0.00	7	38.93	38.95	-7	12,974	-0.05%
2019/12/18	19	38.59	11	38.80	38.85	8	13,586	0.06%
2019/12/17	2	38.85	41	39.02	39.00	-39	13,771	-0.28%
2019/12/16	8	38.43	21	38.61	38.70	-13	13,771	-0.09%
2019/12/13	37	38.31	81	38.46	38.60	-44	13,836	-0.32%
2019/12/12	0	0.00	16	38.07	38.05	-16	13,664	-0.12%
2019/12/11	3	38.00	6	38.19	38.05	-3	13,630	-0.02%
2019/12/10	6	38.40	6	38.03	38.40	0	13,640	0.00%
2019/12/09	7	37.93	28	37.73	37.80	-21	13,619	-0.15%
2019/12/06	61	37.15	16	37.44	37.20	45	13,560	0.33%
2019/12/05	13	36.71	16	36.67	37.15	-3	13,575	-0.02%
2019/12/04	11	36.18	10	36.09	36.20	1	13,806	0.01%
2019/12/03	14	36.04	0	0.00	36.05	14	14,222	0.10%
2019/12/02	12	36.22	18	36.52	36.25	-6	14,240	-0.04%
2019/11/29	26	36.88	15	37.03	36.90	11	14,210	0.08%
2019/11/28	0	0.00	2	37.40	37.50	-2	14,317	-0.01%
2019/11/27	2	37.15	1	37.15	37.00	1	14,441	0.01%
2019/11/26	18	37.38	4	37.55	37.20	14	14,661	0.10%
2019/11/25	1	37.70	3	37.80	37.70	-2	14,768	-0.01%
2019/11/22	4	37.94	3	38.10	37.95	1	14,818	0.01%
2019/11/21	2	37.75	10	38.04	38.25	-8	14,922	-0.05%
2019/11/20	12	37.85	4	37.75	38.00	8	15,207	0.05%
2019/11/19	42	38.38	46	38.79	37.65	-4	15,557	-0.03%
2019/11/18	20	37.99	54	38.11	38.20	-34	15,936	-0.21%
2019/11/15	29	37.83	1	37.35	37.35	28	16,062	0.17%
2019/11/14	49	37.70	30	37.75	37.50	19	16,318	0.12%
2019/11/13	40	38.54	25	39.23	38.80	15	16,865	0.09%
2019/11/12	105	38.76	162	38.67	39.50	-57	17,485	-0.33%	大買/大賣/
2019/11/11	51	37.07	25	37.56	36.85	26	16,978	0.15%
2019/11/08	5	37.35	25	37.51	37.45	-20	16,791	-0.12%
2019/11/07	25	36.95	7	36.99	36.75	18	16,789	0.11%
2019/11/06	13	37.26	8	37.48	37.30	5	16,837	0.03%
2019/11/05	11	37.84	4	37.65	37.85	7	16,930	0.04%
2019/11/04	26	37.81	11	37.95	37.90	15	17,168	0.09%
2019/11/01	6	37.75	5	37.84	37.80	1	17,280	0.01%
2019/10/31	16	37.84	48	37.97	38.25	-32	17,397	-0.18%
2019/10/30	10	37.91	8	37.93	38.00	2	17,576	0.01%
2019/10/29	53	38.64	35	38.60	37.90	18	17,646	0.10%
2019/10/28	20	37.31	97	37.88	38.10	-77	17,391	-0.44%
2019/10/25	12	36.56	28	36.33	36.20	-16	17,001	-0.09%
2019/10/24	25	36.58	15	36.62	36.75	10	16,973	0.06%
2019/10/23	11	36.42	84	36.46	36.30	-73	17,048	-0.43%
2019/10/22	4	36.00	8	36.02	35.70	-4	16,958	-0.02%
2019/10/21	2	35.63	11	35.53	35.70	-9	17,171	-0.05%
2019/10/18	5	35.71	8	35.77	35.80	-3	17,487	-0.02%
2019/10/17	48	36.16	10	36.29	35.70	38	17,711	0.21%
2019/10/16	18	36.35	41	36.59	36.45	-23	17,690	-0.13%
2019/10/15	42	36.18	24	36.16	36.05	18	17,822	0.10%
2019/10/14	9	36.20	23	36.05	36.00	-14	17,904	-0.08%
2019/10/09	11	35.05	17	34.99	35.00	-6	17,923	-0.03%
2019/10/08	20	35.73	6	35.95	35.60	14	18,266	0.08%
2019/10/07	36	36.02	39	35.45	35.65	-3	18,426	-0.02%
2019/10/04	10	34.55	25	34.89	34.95	-15	18,279	-0.08%
2019/10/03	18	34.54	5	34.68	34.55	13	18,240	0.07%
2019/10/02	1	34.80	15	34.86	35.20	-14	18,176	-0.08%
2019/10/01	17	35.13	18	34.90	34.85	-1	18,323	-0.01%
2019/09/27	33	34.75	11	34.96	34.85	22	18,449	0.12%
2019/09/26	101	35.79	51	36.02	35.00	50	18,336	0.27%	大買/
2019/09/25	27	37.43	29	37.35	37.70	-2	17,903	-0.01%
2019/09/24	105	37.69	93	37.88	37.45	12	18,028	0.07%	大買/
2019/09/23	99	36.28	75	36.30	36.60	24	17,593	0.14%
2019/09/20	7	34.49	44	34.71	35.00	-37	17,135	-0.22%
2019/09/19	28	34.05	31	34.26	34.25	-3	17,025	-0.02%
2019/09/18	11	33.87	16	34.02	34.05	-5	17,030	-0.03%
2019/09/17	59	33.81	7	33.76	33.65	52	16,922	0.31%
2019/09/16	37	34.54	29	34.40	34.40	8	16,873	0.05%
2019/09/12	6	34.51	25	34.75	34.85	-19	16,840	-0.11%
2019/09/11	6	34.02	3	34.10	34.10	3	16,860	0.02%
2019/09/10	20	34.16	5	34.05	34.00	15	16,857	0.09%
2019/09/09	10	34.95	3	35.10	34.70	7	16,808	0.04%
2019/09/06	20	34.75	245	34.74	34.95	-225	16,752	-1.34%	大賣/鉅額交易
2019/09/05	88	35.30	37	35.29	34.60	51	16,516	0.31%
2019/09/04	18	34.34	7	34.40	34.35	11	16,059	0.07%
2019/09/03	10	34.54	2	34.50	34.40	8	15,964	0.05%
2019/09/02	20	34.85	37	34.73	34.80	-17	15,938	-0.11%
2019/08/30	47	34.71	198	34.74	34.15	-151	15,777	-0.96%	大賣/鉅額交易
2019/08/29	224	34.61	91	34.61	34.50	133	15,681	0.85%	大買/鉅額交易
2019/08/28	22	34.33	7	34.31	34.20	15	15,524	0.10%
2019/08/27	51	33.94	100	33.91	33.40	-49	15,357	-0.32%
2019/08/26	76	33.34	45	33.28	33.40	31	15,292	0.20%
2019/08/23	129	34.39	20	35.10	34.05	109	15,210	0.72%	大買/鉅額交易
2019/08/22	129	34.29	38	34.47	34.70	91	14,918	0.61%	大買/
2019/08/21	100	34.19	42	34.43	33.95	58	14,579	0.40%
2019/08/20	25	33.66	11	33.90	33.45	14	13,834	0.10%
2019/08/19	34	33.91	20	33.86	33.80	14	13,679	0.10%
2019/08/16	130	34.35	160	34.09	34.25	-30	13,490	-0.22%	大買/大賣/
2019/08/15	104	32.78	126	32.57	33.25	-22	12,755	-0.17%	大買/大賣/
2019/08/14	26	31.87	12	31.87	31.10	14	12,074	0.12%
2019/08/13	28	31.61	14	31.82	31.55	14	12,232	0.11%
2019/08/12	13	32.20	45	32.15	32.15	-32	12,508	-0.26%
2019/08/08	3	31.80	2	31.75	31.70	1	12,573	0.01%
2019/08/07	26	32.13	20	31.98	31.75	6	12,670	0.05%
2019/08/06	15	31.22	15	31.07	32.10	0	12,606	0.00%
2019/08/05	21	31.24	21.5	30.99	30.90	-0.5	12,379	0.00%
2019/08/02	38	31.61	5	31.57	31.25	33	12,374	0.27%
2019/08/01	78	33.07	39	33.10	32.90	39	12,266	0.32%
2019/07/31	16	32.33	9	32.25	32.55	7	12,048	0.06%
2019/07/30	5	32.14	9	31.98	32.45	-4	12,063	-0.03%
2019/07/29	19	32.31	8	32.05	32.00	11	12,036	0.09%
2019/07/26	10	32.49	23	32.47	32.50	-13	11,949	-0.11%
2019/07/25	9	32.54	34	32.67	32.45	-25	11,915	-0.21%
2019/07/24	37	32.18	9	32.14	32.05	28	11,787	0.24%
2019/07/23	16	32.23	25	31.88	32.40	-9	11,819	-0.08%
2019/07/22	28	31.98	34	31.81	32.30	-6	11,553	-0.05%
2019/07/19	40	31.07	28	31.14	30.45	12	11,202	0.11%
2019/07/18	54	30.91	42	30.86	30.30	12	10,856	0.11%
2019/07/17	80	32.39	44	32.34	32.55	36	10,849	0.33%
2019/07/16	1	31.35	6	31.41	31.40	-5	10,901	-0.05%
2019/07/15	12	31.43	16	31.51	31.50	-4	10,763	-0.04%
2019/07/12	40	31.11	131	30.76	31.10	-91	10,829	-0.84%	大賣/
2019/07/11	15	29.89	38	29.79	30.00	-23	10,898	-0.21%
2019/07/10	23	29.36	22	29.47	29.40	1	11,089	0.01%
2019/07/09	12	29.51	3	29.33	29.20	9	11,207	0.08%
2019/07/08	14	29.40	8.2	29.54	29.25	5.8	11,282	0.05%
2019/07/05	27	29.13	31	29.35	29.30	-4	11,329	-0.04%
2019/07/04	16	29.05	44	28.90	29.00	-28	11,401	-0.25%
2019/07/03	33	28.19	0	0.00	28.00	33	11,179	0.30%
2019/07/02	30	28.94	2	28.90	28.95	28	11,186	0.25%
2019/07/01	16	28.76	32	28.63	29.00	-16	11,252	-0.14%
2019/06/28	7	26.83	6	27.01	26.80	1	11,069	0.01%
2019/06/27	11	26.67	4	26.81	26.80	7	11,068	0.06%
2019/06/26	8	26.05	1	26.15	26.15	7	11,062	0.06%
2019/06/25	9	26.79	6	26.85	26.30	3	10,916	0.03%
2019/06/24	1	26.65	4	26.59	26.60	-3	10,779	-0.03%
2019/06/21	6	26.13	1	26.15	26.00	5	10,780	0.05%
2019/06/20	1	26.30	2	26.30	26.30	-1	10,744	-0.01%
2019/06/19	10	26.35	8	26.25	26.25	2	10,880	0.02%
2019/06/18	4	25.59	2	25.65	25.70	2	10,811	0.02%
2019/06/17	3	25.12	1	25.10	24.95	2	10,866	0.02%
2019/06/14	4	25.60	16	25.63	25.20	-12	11,105	-0.11%
2019/06/13	24	25.60	12	25.58	25.50	12	11,657	0.10%
2019/06/12	1	26.50	5	26.51	26.30	-4	11,704	-0.03%
2019/06/11	2	26.30	1	26.35	26.30	1	11,806	0.01%
2019/06/10	2	26.30	0	0.00	26.15	2	11,865	0.02%
2019/06/06	2	26.25	30	26.25	26.00	-28	11,945	-0.23%
2019/06/05	2	25.95	0	0.00	25.80	2	11,945	0.02%
2019/06/04	16	26.77	10	26.71	26.00	6	11,902	0.05%
2019/06/03	21	26.83	53	25.87	26.90	-32	11,834	-0.27%
2019/05/30	2	25.70	0	0.00	25.70	2	11,933	0.02%
2019/05/29	2	25.45	3	25.02	25.60	-1	12,024	-0.01%
2019/05/28	2	24.60	3	25.50	24.60	-1	12,072	-0.01%
2019/05/27	1	25.55	0	0.00	25.50	1	12,110	0.01%
2019/05/24	0	0.00	6	25.72	25.40	-6	12,430	-0.05%
2019/05/23	19	25.46	19	25.52	25.40	0	12,931	0.00%
2019/05/22	0	0.00	2	26.65	26.55	-2	13,168	-0.02%
2019/05/21	11	26.18	6	26.19	26.40	5	13,306	0.04%
2019/05/20	10	26.55	19	26.32	27.00	-9	13,144	-0.07%
2019/05/17	131	28.03	44	27.20	26.65	87	12,865	0.68%	大買/
2019/05/16	12	29.94	71	29.84	29.40	-59	12,515	-0.47%
2019/05/15	10	29.63	9	29.66	29.85	1	12,375	0.01%
2019/05/14	5	28.08	23	27.82	28.55	-18	12,167	-0.15%
2019/05/13	1	28.50	4	28.40	28.40	-3	12,080	-0.02%
2019/05/10	4	29.08	2.2	29.73	28.80	1.8	12,049	0.02%
2019/05/09	3	29.03	12	28.92	29.00	-9	11,880	-0.08%
2019/05/08	3	29.38	3	29.38	29.45	0	11,866	0.00%
2019/05/07	32	29.65	48	29.55	29.25	-16	11,874	-0.13%
2019/05/06	16	28.91	11	28.78	28.95	5	11,868	0.04%
2019/05/02	0	0.00	3	28.20	28.45	-3	12,127	-0.02%
2019/04/30	14	28.58	11	28.59	28.60	3	12,469	0.02%
2019/04/29	0	0.00	5	28.95	29.00	-5	12,409	-0.04%
2019/04/26	1	28.65	9	28.45	28.50	-8	12,299	-0.07%
2019/04/25	3	28.57	4	28.46	28.50	-1	12,298	-0.01%
2019/04/24	6	28.70	1	28.65	28.70	5	12,336	0.04%
2019/04/23	54	28.91	13	28.60	28.55	41	12,265	0.33%
2019/04/22	54	29.20	61	29.65	30.10	-7	12,018	-0.06%
2019/04/19	32	28.44	0	0.00	28.30	32	11,585	0.28%
2019/04/18	4	28.60	9	28.67	28.50	-5	11,590	-0.04%
2019/04/17	8	28.49	3	28.80	28.55	5	11,317	0.04%
2019/04/16	7	29.18	14	29.23	29.10	-7	10,815	-0.06%
2019/04/15	7	28.24	6	28.63	28.55	1	10,448	0.01%
2019/04/12	5	27.89	15	28.04	28.35	-10	10,449	-0.10%
2019/04/11	3	28.40	1	28.10	28.25	2	10,381	0.02%
2019/04/10	5	28.26	13	28.32	27.95	-8	10,240	-0.08%
2019/04/09	1	27.80	1	27.85	27.75	0	9,978	0.00%
2019/04/08	43	27.70	15	27.74	27.75	28	10,087	0.28%
2019/04/03	2	27.60	8	27.53	27.50	-6	9,968	-0.06%
2019/04/02	17	27.51	22	27.26	27.05	-5	9,794	-0.05%
2019/04/01	6	26.33	6.1	26.53	26.70	-0.1	9,599	0.00%
2019/03/29	1	26.35	11	26.30	26.25	-10	9,458	-0.11%
2019/03/28	2	25.85	0	0.00	25.50	2	9,434	0.02%
2019/03/27	1	25.80	0	0.00	25.90	1	9,622	0.01%
2019/03/26	7	25.84	1	25.70	25.70	6	9,791	0.06%
2019/03/25	2	25.45	12	25.07	25.70	-10	9,958	-0.10%
2019/03/22	30	25.35	39	25.50	25.35	-9	10,090	-0.09%
2019/03/21	16	26.22	15	26.00	26.05	1	10,567	0.01%
2019/03/20	16	26.23	22	26.16	26.10	-6	11,000	-0.05%
2019/03/19	43	26.87	43	26.20	26.00	0	11,331	0.00%
2019/03/18	24	26.15	104	26.15	26.70	-80	11,195	-0.71%	大賣/
2019/03/15	40	24.46	29	24.64	24.55	11	10,723	0.10%
2019/03/14	26	24.67	7	24.40	24.40	19	10,862	0.17%
2019/03/13	10	24.80	10	24.90	24.95	0	10,759	0.00%
2019/03/12	21	25.01	17	25.08	24.65	4	10,759	0.04%
2019/03/11	7	24.65	0	0.00	24.50	7	10,705	0.07%
2019/03/08	21.1	24.62	4	24.73	24.60	17.1	10,717	0.16%
2019/03/07	10	25.22	0	0.00	24.70	10	10,739	0.09%
2019/03/06	7	25.72	5	25.22	25.15	2	10,681	0.02%
2019/03/05	12	25.83	11	25.47	25.40	1	10,608	0.01%
2019/03/04	28	25.15	18	25.81	25.85	10	10,499	0.10%
2019/02/27	38	25.54	2	25.25	25.25	36	10,375	0.35%
2019/02/26	44	25.77	39	25.77	26.10	5	10,256	0.05%
2019/02/25	23	25.86	31	25.92	25.60	-8	10,126	-0.08%
2019/02/22	66	25.11	63	26.02	25.75	3	9,796	0.03%
2019/02/21	16	24.66	12	24.80	24.80	4	9,219	0.04%
2019/02/20	4	23.75	9	23.74	23.70	-5	8,846	-0.06%
2019/02/19	2	23.00	0	0.00	23.10	2	8,715	0.02%
2019/02/18	0	0.00	7	23.10	22.95	-7	8,798	-0.08%
2019/02/15	1	23.00	1	23.10	22.90	0	8,825	0.00%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	8	23.25	7	23.35	23.35	1	8,825	0.01%
2019/02/12	1	23.45	5	23.51	23.40	-4	8,848	-0.05%
2019/02/11	7	23.15	7	23.35	22.90	0	8,847	0.00%
2019/01/30	86	23.30	86	23.22	23.30	0	8,924	0.00%
2019/01/29	3	23.15	1	23.40	23.30	2	8,889	0.02%
2019/01/28	0	0.00	4	23.53	23.50	-4	8,813	-0.05%
2019/01/25	2	23.15	3	23.40	23.40	-1	8,727	-0.01%
2019/01/24	33	23.52	24	23.55	23.55	9	8,546	0.11%
2019/01/23	37	23.53	48	23.74	23.90	-11	8,461	-0.13%
2019/01/22	19	23.34	27	23.23	23.05	-8	8,136	-0.10%
2019/01/18	0	0.00	5	22.30	22.10	-5	7,824	-0.06%
2019/01/17	1	22.00	4	22.10	22.05	-3	7,823	-0.04%
2019/01/16	15	21.89	1	21.85	21.80	14	7,769	0.18%
2019/01/15	1	21.30	2	21.48	21.35	-1	7,660	-0.01%
2019/01/14	1	21.35	0	0.00	21.40	1	7,619	0.01%
2019/01/10	1	21.80	0	0.00	21.55	1	7,594	0.01%
2019/01/07	0	0.00	1	21.80	21.60	-1	7,469	-0.01%
2019/01/04	8	21.49	1	21.60	21.35	7	7,406	0.09%
2019/01/03	2	22.75	0	0.00	22.40	2	7,321	0.03%
2019/01/02	9	23.01	7	23.01	23.05	2	7,348	0.03%
2018/12/27	49	23.09	51	22.75	22.70	-2	7,251	-0.03%
2018/12/26	22	23.80	29	23.67	23.50	-7	7,093	-0.10%
2018/12/25	0	0.00	1	23.50	23.85	-1	7,074	-0.01%
2018/12/24	8	23.48	10	23.52	23.65	-2	7,003	-0.03%
2018/12/22	4	23.55	4.3	23.50	23.50	-0.3	6,934	0.00%
2018/12/21	25	23.16	38	23.37	23.60	-13	6,875	-0.19%
2018/12/20	9	23.08	10	23.40	23.30	-1	6,700	-0.01%
2018/12/19	9	22.83	6	22.94	23.00	3	6,497	0.05%
2018/12/18	7	22.34	11	22.41	22.30	-4	6,318	-0.06%
2018/12/17	9	22.00	2	22.30	22.20	7	6,070	0.12%
2018/12/14	57	22.16	47	22.27	21.50	10	5,855	0.17%
2018/12/13	21	22.85	24	22.86	23.05	-3	5,186	-0.06%
2018/12/12	9	21.46	6	21.78	21.60	3	4,676	0.06%
2018/12/11	0	0.00	8	21.35	21.90	-8	4,210	-0.19%
2018/12/10	3	21.70	0	0.00	21.50	3	4,088	0.07%
2018/12/07	16	21.93	17	22.24	21.95	-1	3,947	-0.03%
2018/12/05	10	21.08	10	21.05	21.05	0	3,775	0.00%
2018/12/03	0	0.00	2	21.45	21.50	-2	3,834	-0.05%
2018/11/30	0	0.00	2	21.23	21.00	-2	3,787	-0.05%
2018/11/26	0	0.00	10	20.78	20.95	-10	3,737	-0.27%
2018/11/22	0	0.00	1	20.70	20.60	-1	3,718	-0.03%
2018/11/20	0	0.00	10	20.55	20.70	-10	3,782	-0.26%
2018/11/16	0	0.00	1	20.70	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	6	20.16	20.70	-6	3,826	-0.16%
2018/11/14	5	19.90	0	0.00	20.05	5	3,746	0.13%
2018/11/08	10	19.55	0	0.00	19.85	10	4,018	0.25%
2018/11/07	1	19.40	1	19.20	19.50	0	4,040	0.00%
2018/11/06	1	17.95	0	0.00	17.85	1	4,037	0.02%
2018/11/05	0	0.00	10	18.10	18.05	-10	4,264	-0.23%
2018/11/02	10	18.30	0	0.00	18.25	10	4,557	0.22%
2018/11/01	0	0.00	1	18.05	18.05	-1	4,578	-0.02%
2018/10/31	1	18.00	2	18.00	18.05	-1	4,566	-0.02%
2018/10/29	15	17.15	19	17.12	17.80	-4	4,650	-0.09%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/23	2	18.90	0	0.00	18.90	2	4,516	0.04%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/18	2	19.25	0	0.00	19.25	2	4,599	0.04%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/12	13	18.86	2	19.00	19.00	11	4,625	0.24%
2018/10/11	2	18.65	2	18.55	19.05	0	4,654	0.00%
2018/10/09	1.1	19.25	9	19.50	19.65	-7.9	4,572	-0.17%
2018/10/08	2	20.50	4	20.68	20.70	-2	4,486	-0.04%
2018/10/05	0	0.00	4	20.63	20.75	-4	4,539	-0.09%
2018/10/03	0	0.00	2	20.93	21.05	-2	4,510	-0.04%
2018/10/01	1	20.80	1	20.50	20.50	0	4,428	0.00%
2018/09/28	0.4	20.40	0	0.00	20.40	0.4	4,433	0.01%
2018/09/27	10	20.25	0	0.00	20.10	10	4,445	0.22%
2018/09/26	3	20.55	0	0.00	20.30	3	4,430	0.07%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/21	3	20.58	0	0.00	20.65	3	4,450	0.07%
2018/09/20	2	20.50	0	0.00	20.50	2	4,447	0.04%
2018/09/18	1	20.60	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.65	1	20.90	20.80	0	4,558	0.00%
2018/09/14	4	20.80	0	0.00	20.75	4	4,583	0.09%
2018/09/12	1	19.95	10	19.75	19.95	-9	4,574	-0.20%
2018/09/11	4	19.90	0	0.00	19.95	4	4,555	0.09%
2018/09/10	5	20.07	0	0.00	19.95	5	4,478	0.11%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	3	21.30	0	0.00	21.20	3	4,330	0.07%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/09/03	12	21.69	0	0.00	21.50	12	4,321	0.28%
2018/08/31	1	21.75	0	0.00	21.70	1	4,318	0.02%
2018/08/29	2	21.98	0	0.00	22.00	2	4,347	0.05%
2018/08/28	1	22.05	0	0.00	22.00	1	4,364	0.02%
2018/08/27	5	21.70	0	0.00	21.95	5	4,316	0.12%
2018/08/24	7	21.41	0	0.00	21.35	7	4,301	0.16%
2018/08/23	4	21.39	0	0.00	21.40	4	4,383	0.09%
2018/08/22	1	21.80	0	0.00	21.80	1	4,414	0.02%
2018/08/21	1	21.30	0	0.00	21.20	1	4,402	0.02%
2018/08/20	2	21.30	4	21.10	21.10	-2	4,374	-0.05%
2018/08/17	1	21.65	5	21.51	21.50	-4	4,311	-0.09%
2018/08/16	4	21.69	8	21.45	21.60	-4	4,264	-0.09%
2018/08/15	0	0.00	1	22.25	22.15	-1	4,119	-0.02%
2018/08/14	2	22.43	2	22.40	22.40	0	4,053	0.00%
2018/08/13	4	22.33	4	22.51	22.80	0	3,968	0.00%
2018/08/10	24	23.03	6.3	23.11	23.05	17.7	3,898	0.45%
2018/08/09	22	24.90	2	24.25	24.20	20	3,707	0.54%
2018/08/06	2	26.00	1	26.05	26.05	1	3,429	0.03%
2018/08/03	4	26.09	0	0.00	26.15	4	3,408	0.12%
2018/07/30	2	26.55	0	0.00	26.45	2	3,539	0.06%
2018/07/27	5	26.72	0	0.00	26.65	5	3,549	0.14%
2018/07/26	0	0.00	1	27.40	27.25	-1	3,492	-0.03%
2018/07/20	0	0.00	1.7	26.69	26.75	-1.7	3,636	-0.05%
2018/07/19	3	26.40	2	26.35	26.20	1	3,713	0.03%
2018/07/18	5	26.21	1	26.20	26.30	4	3,732	0.11%
2018/07/03	1	27.50	0	0.00	27.50	1	3,731	0.03%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/28	3.2	27.60	0	0.00	27.65	3.2	3,648	0.09%
2018/06/26	2	27.60	0	0.00	27.70	2	3,702	0.05%
2018/06/25	3	28.15	0	0.00	28.15	3	3,721	0.08%
2018/06/22	1	28.50	0	0.00	28.50	1	3,832	0.03%
2018/06/12	2	28.70	0	0.00	28.85	2	4,299	0.05%
2018/06/08	21	28.90	0	0.00	29.00	21	4,639	0.45%
2018/06/07	0	0.00	1	29.00	29.10	-1	4,680	-0.02%
2018/06/06	0	0.00	1	28.75	28.75	-1	4,769	-0.02%
2018/06/05	1	28.50	0	0.00	28.50	1	4,814	0.02%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/06/01	2	28.30	0	0.00	28.30	2	4,817	0.04%
2018/05/31	1	28.50	2	28.90	28.10	-1	4,816	-0.02%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/23	0.2	28.00	2	28.05	28.05	-1.9	4,979	-0.04%
2018/05/21	2	28.05	0	0.00	28.15	2	5,025	0.04%
2018/05/17	1	28.20	0	0.00	28.10	1	4,997	0.02%
2018/05/15	2	28.20	0	0.00	28.35	2	4,993	0.04%
2018/05/10	1	28.20	1	28.20	28.10	0	5,060	0.00%
2018/05/07	2	27.98	0	0.00	27.85	2	4,996	0.04%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/04/30	0.2	29.40	1	29.10	29.40	-0.8	5,016	-0.02%
2018/04/27	1	28.65	0	0.00	28.80	1	5,017	0.02%
2018/04/26	2	28.85	0	0.00	28.55	2	5,060	0.04%
2018/04/25	15	29.67	2	29.65	29.40	13	4,939	0.26%
2018/04/18	0	0.00	1	30.15	30.20	-1	4,881	-0.02%
2018/04/17	1	30.45	0	0.00	30.60	1	4,844	0.02%
2018/04/11	0.2	30.30	0	0.00	30.30	0.2	4,796	0.00%
2018/04/03	0	0.00	0	30.60	30.60	0	4,960	0.00%
2018/03/30	10	30.48	6	30.50	30.25	4	5,004	0.08%
2018/03/28	0	0.00	6	31.00	31.05	-6	4,863	-0.12%
2018/03/27	0	0.00	5	31.08	31.20	-5	4,778	-0.10%
2018/03/22	0	0.00	1	30.90	30.90	-1	4,607	-0.02%
2018/03/21	0	0.00	2	30.90	30.80	-2	4,578	-0.04%
2018/03/20	2	30.78	0	0.00	30.70	2	4,607	0.04%
2018/03/19	11	30.72	1	31.00	31.00	10	4,544	0.22%
2018/03/16	3	30.08	2	30.80	31.20	1	4,347	0.02%
2018/03/15	2	30.55	0	0.00	30.20	2	4,152	0.05%
2018/03/14	12	32.20	2	32.75	32.60	10	3,838	0.26%
2018/03/13	2	32.85	0	0.00	32.75	2	3,838	0.05%
2018/03/12	0	0.00	2	32.78	32.95	-2	3,913	-0.05%
2018/03/07	2	31.75	2	31.75	31.60	0	3,816	0.00%
2018/03/06	0	0.00	3	31.30	31.50	-3	3,851	-0.08%
2018/03/05	2	31.35	1	32.15	30.90	1	3,856	0.03%
2018/03/01	0	0.00	9	31.61	31.65	-9	3,782	-0.24%
2018/02/27	1	31.30	4	31.73	31.50	-3	3,780	-0.08%
2018/02/23	1	30.65	0	0.00	30.40	1	3,544	0.03%
2018/02/22	1	30.65	0	0.00	30.40	1	3,589	0.03%
2018/02/21	1	30.25	1	30.85	30.95	0	3,773	0.00%
2018/02/09	1	29.30	1	29.45	30.00	0	3,876	0.00%
2018/02/08	0	0.00	1	30.10	30.05	-1	3,860	-0.03%
2018/02/07	1	30.90	1	30.00	30.00	0	3,894	0.00%
2018/02/06	5	30.45	10	30.45	30.45	-5	3,866	-0.13%
2018/02/05	1	30.90	0	0.00	30.90	1	3,774	0.03%
2018/01/29	2	30.10	0	0.00	30.10	2	4,131	0.05%
2018/01/26	5	30.00	1	30.05	29.95	4	4,139	0.10%
2018/01/23	1	31.75	0	0.00	31.30	1	4,135	0.02%
2018/01/22	2	31.93	1	32.00	31.75	1	4,150	0.02%
2018/01/19	0	0.00	16	31.70	31.35	-16	4,200	-0.38%
2018/01/17	0	0.00	1	31.30	31.50	-1	4,417	-0.02%
2018/01/16	4	31.00	10	31.00	31.50	-6	4,483	-0.13%
2018/01/15	0	0.00	1	30.80	31.00	-1	4,681	-0.02%
2018/01/12	11	30.69	5	30.70	30.65	6	4,792	0.13%
2018/01/09	0	0.00	3	30.35	30.50	-3	4,906	-0.06%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	3	30.80	0	0.00	30.30	3	5,078	0.06%
2018/01/04	6	30.15	0	0.00	30.85	6	5,084	0.12%
2018/01/03	5	30.35	0	0.00	30.45	5	5,089	0.10%