京元電子 (2449)-台新-新營券商分點個股進出

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
109.5
漲跌
▼2.0
漲幅
-1.79%
成交量
35,184張
產業
上市半導體類股
1808人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營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
2024/12/17	15.5	109.39	3	110.00	109.50	12.5	23,042	0.05%
2024/12/16	40.4	114.24	6	117.50	111.50	34.4	22,677	0.15%
2024/12/13	7	119.00	13	118.69	119.00	-6	22,226	-0.03%
2024/12/12	6	117.00	1	117.00	116.00	5	22,189	0.02%
2024/12/11	5.1	115.73	5.1	116.31	117.00	0.1	22,331	0.00%
2024/12/10	14.9	118.99	10	119.70	117.50	4.9	22,115	0.02%
2024/12/09	21	122.65	9	121.00	121.00	12	21,944	0.05%
2024/12/06	8.3	126.79	4.1	128.48	125.50	4.3	21,763	0.02%
2024/12/05	7.4	127.26	22	127.66	126.50	-14.6	21,498	-0.07%
2024/12/04	10.6	125.98	10.3	125.94	126.00	0.3	21,411	0.00%
2024/12/03	4	128.13	11.2	129.04	127.50	-7.2	21,505	-0.03%
2024/12/02	2.1	126.53	7.1	127.00	127.00	-4.9	21,499	-0.02%
2024/11/29	14	124.68	13.8	125.46	126.50	0.3	21,457	0.00%
2024/11/28	5.7	121.86	1.1	122.45	123.50	4.5	21,465	0.02%
2024/11/27	19.5	124.74	26	124.87	123.00	-6.5	21,505	-0.03%
2024/11/26	10	126.00	5	126.50	125.50	5	21,573	0.02%
2024/11/25	16	129.72	10	129.05	128.00	6	21,598	0.03%
2024/11/22	16.3	128.62	22.1	129.41	130.00	-5.8	21,492	-0.03%
2024/11/21	8	125.88	2	126.75	126.50	6	21,304	0.03%
2024/11/20	10	126.40	4	126.75	126.50	6	21,329	0.03%
2024/11/19	34	126.78	36.6	125.99	127.00	-2.6	21,301	-0.01%
2024/11/18	8.1	121.87	4.9	121.57	121.50	3.2	21,316	0.01%
2024/11/15	6.7	123.90	1	125.08	124.00	5.7	21,285	0.03%
2024/11/14	17.5	126.02	7	127.14	126.00	10.5	21,602	0.05%
2024/11/13	16.4	129.27	5	128.70	128.50	11.4	21,565	0.05%
2024/11/12	14.8	131.13	12	131.13	130.00	2.8	22,011	0.01%
2024/11/11	31.8	131.51	16	133.06	133.50	15.8	22,037	0.07%
2024/11/08	11.2	139.01	16.1	140.50	139.50	-4.9	22,318	-0.02%
2024/11/07	36.1	139.07	38.5	139.70	139.00	-2.5	22,532	-0.01%
2024/11/06	8.2	135.66	36.5	134.99	137.00	-28.2	22,369	-0.13%
2024/11/05	3	130.67	10.2	129.52	130.00	-7.2	22,456	-0.03%
2024/11/04	2	126.75	1	129.50	128.50	1	22,804	0.00%
2024/11/01	11.1	127.21	25	125.32	127.50	-13.9	23,150	-0.06%
2024/10/30	4.2	124.76	21	123.83	125.50	-16.8	23,449	-0.07%
2024/10/29	4	125.88	5	125.40	125.50	-1	23,768	0.00%
2024/10/28	9.2	130.09	3.2	128.55	128.50	6.1	23,766	0.03%
2024/10/25	6.1	130.59	7.5	130.67	130.50	-1.4	23,849	-0.01%
2024/10/24	38.8	133.27	15	131.50	130.00	23.8	23,944	0.10%
2024/10/23	23.1	135.22	25.3	135.81	134.50	-2.2	24,098	-0.01%
2024/10/22	13	134.15	58.6	135.43	136.00	-45.6	24,110	-0.19%
2024/10/21	6.1	131.99	16.1	130.83	131.00	-10	24,029	-0.04%
2024/10/18	55.9	129.79	22.4	128.14	127.50	33.5	23,928	0.14%
2024/10/17	48.3	134.70	38.6	134.60	134.50	9.7	23,727	0.04%
2024/10/16	14.4	130.37	59.2	131.22	133.50	-44.8	23,804	-0.19%
2024/10/15	25	127.52	17	128.62	128.00	8	23,553	0.03%
2024/10/14	25.1	126.44	29.3	126.64	128.00	-4.2	23,551	-0.02%
2024/10/11	67.2	125.99	40.4	126.02	125.50	26.9	23,615	0.11%
2024/10/09	11.6	120.46	55.2	121.09	124.50	-43.6	22,948	-0.19%
2024/10/08	8	111.44	9	112.00	113.50	-1	22,355	0.00%
2024/10/07	16.3	112.29	11	112.36	111.50	5.3	23,578	0.02%
2024/10/04	7.1	109.15	2.2	108.45	108.50	4.9	24,053	0.02%
2024/10/01	8.1	111.14	1	114.00	112.00	7.1	24,066	0.03%
2024/09/30	14.4	114.89	9	114.00	112.50	5.4	24,402	0.02%
2024/09/27	11	117.18	29.3	117.38	117.50	-18.3	24,771	-0.07%
2024/09/26	16	113.94	11	114.00	112.50	5	25,175	0.02%
2024/09/25	6.2	112.95	14.1	113.49	112.50	-7.9	25,341	-0.03%
2024/09/24	7.3	106.62	8	106.63	107.00	-0.7	25,171	0.00%
2024/09/23	9.1	108.27	14	107.68	107.00	-4.9	25,309	-0.02%
2024/09/20	8.1	111.92	6	111.92	110.00	2.1	25,970	0.01%
2024/09/19	6	110.50	4	111.75	110.50	2	26,277	0.01%
2024/09/18	21.1	112.22	11	110.55	110.00	10.1	27,390	0.04%
2024/09/16	10.1	115.01	9	114.94	114.50	1.1	27,812	0.00%
2024/09/13	17	116.68	5	115.00	115.00	12	28,501	0.04%
2024/09/12	10	117.10	12	117.25	118.00	-2	29,275	-0.01%
2024/09/11	2.4	111.08	4	112.25	112.50	-1.6	29,669	-0.01%
2024/09/10	12	112.08	1	110.00	110.50	11	30,480	0.04%
2024/09/09	0	112.00	2	112.00	113.00	-2	30,984	-0.01%
2024/09/06	2.4	111.43	2	111.00	111.50	0.4	31,500	0.00%
2024/09/05	3	114.50	4.1	115.12	112.00	-1.1	31,529	0.00%
2024/09/04	5.1	113.62	3	114.33	114.50	2.1	31,704	0.01%
2024/09/03	25.1	119.00	6	117.83	118.00	19.1	31,520	0.06%
2024/09/02	3.1	121.65	3	120.67	121.00	0.1	31,502	0.00%
2024/08/30	9	120.22	8	120.63	121.00	1	31,653	0.00%
2024/08/29	7	120.64	10	121.15	120.50	-3	31,814	-0.01%
2024/08/28	4	119.88	8	120.56	120.50	-4	31,998	-0.01%
2024/08/27	10	119.30	8	119.38	119.50	2	32,160	0.01%
2024/08/26	5	122.70	6	122.00	121.00	-1	32,198	0.00%
2024/08/23	16.1	119.36	23	120.39	123.00	-6.9	32,211	-0.02%
2024/08/22	3	119.50	17.5	120.46	120.00	-14.5	32,191	-0.05%
2024/08/21	10	119.35	14.1	119.93	120.00	-4.1	32,225	-0.01%
2024/08/20	16.3	122.68	10	123.30	122.00	6.3	32,103	0.02%
2024/08/19	13.5	121.59	11	122.64	123.50	2.5	32,090	0.01%
2024/08/16	44	123.57	30	123.90	122.00	14	32,100	0.04%
2024/08/15	21.8	120.42	22	120.32	119.00	-0.2	31,787	0.00%
2024/08/14	32.5	120.08	39.1	120.68	119.50	-6.6	31,898	-0.02%
2024/08/13	41	117.06	31	116.98	117.00	10	31,591	0.03%
2024/08/12	54	115.89	56	117.50	118.50	-2	31,497	-0.01%
2024/08/09	9	110.83	27	111.72	113.50	-18	30,676	-0.06%
2024/08/08	15	103.23	16	104.34	103.50	-1	30,286	0.00%
2024/08/07	21	101.01	23.5	102.07	102.50	-2.5	30,096	-0.01%
2024/08/06	6.2	95.86	9	94.91	97.40	-2.8	29,583	-0.01%
2024/08/05	17.2	94.27	16	94.06	93.70	1.2	29,407	0.00%
2024/08/02	26.3	105.42	10	105.00	103.50	16.3	29,111	0.06%
2024/08/01	7	112.43	14	112.25	113.00	-7	29,055	-0.02%
2024/07/31	8.2	105.65	4.1	106.98	105.00	4.1	29,347	0.01%
2024/07/30	3.1	104.97	7	106.00	106.50	-3.9	29,260	-0.01%
2024/07/29	8	106.69	6	108.17	105.50	2	29,156	0.01%
2024/07/26	5.6	106.63	6	106.67	108.50	-0.5	29,181	0.00%
2024/07/23	25	112.30	16	112.78	112.50	9	29,559	0.03%
2024/07/22	13.1	113.72	27	112.89	112.00	-13.9	29,391	-0.05%
2024/07/19	19	121.50	19.4	121.35	119.50	-0.3	29,053	0.00%
2024/07/18	43.6	119.81	24	118.65	119.00	19.6	29,038	0.07%
2024/07/17	19.2	125.82	11	126.05	127.50	8.2	28,590	0.03%
2024/07/16	32	128.22	14	128.68	129.00	18	28,137	0.06%
2024/07/15	9.2	126.72	11.2	128.18	128.50	-1.9	27,632	-0.01%
2024/07/12	16.7	125.76	52	126.99	127.50	-35.3	27,348	-0.13%
2024/07/11	28.3	133.79	16.2	132.64	131.00	12.2	27,105	0.04%
2024/07/10	18.2	133.60	19	134.11	135.00	-0.8	26,856	0.00%
2024/07/09	83.1	135.07	54.6	134.00	131.50	28.5	26,450	0.11%
2024/07/08	23.6	127.46	45.1	129.89	133.00	-21.5	25,214	-0.09%
2024/07/05	4	118.63	9.1	119.98	121.00	-5.1	24,682	-0.02%
2024/07/04	28.1	119.33	18	119.44	119.50	10.1	24,640	0.04%
2024/07/03	29	116.02	29.1	116.14	117.50	-0.1	24,241	0.00%
2024/07/02	32	110.45	18	110.75	111.50	14	23,730	0.06%
2024/07/01	13.1	117.07	14.3	117.07	116.50	-1.2	22,990	-0.01%
2024/06/28	15.1	119.30	18	119.58	119.00	-2.9	22,664	-0.01%
2024/06/27	23.1	118.83	19	118.74	120.00	4.1	22,361	0.02%
2024/06/26	37.3	119.35	32.1	118.74	118.00	5.2	22,118	0.02%
2024/06/25	39.4	112.74	65	112.71	117.50	-25.7	21,309	-0.12%
2024/06/24	74.5	118.56	115.1	116.65	115.00	-40.5	20,751	-0.20%	大賣/
2024/06/21	8.1	108.34	20.1	110.95	112.00	-12	19,693	-0.06%
2024/06/20	17.2	111.70	31.1	112.65	112.00	-13.9	19,794	-0.07%
2024/06/19	8.1	107.57	42.5	108.44	109.00	-34.4	19,337	-0.18%
2024/06/18	5	103.30	34	103.63	104.50	-29	18,939	-0.15%
2024/06/17	34.1	101.29	38	100.91	99.50	-3.9	18,580	-0.02%
2024/06/14	44	95.70	21.3	95.97	95.90	22.7	18,328	0.12%
2024/06/13	13.6	94.19	44.3	92.88	94.70	-30.7	17,934	-0.17%
2024/06/12	2	87.60	1	87.50	87.70	1	17,509	0.01%
2024/06/11	7.9	86.68	7	86.74	87.40	0.9	17,698	0.00%
2024/06/07	2	89.15	0	0.00	88.90	2	17,572	0.01%
2024/06/06	3.1	89.20	3.4	89.76	89.40	-0.3	17,745	0.00%
2024/06/05	4.1	90.20	2	89.75	89.20	2.1	18,738	0.01%
2024/06/04	6	91.18	5.1	91.66	90.60	1	19,415	0.01%
2024/06/03	17.5	90.72	14	91.16	90.70	3.5	19,755	0.02%
2024/05/31	12.1	89.64	6.5	90.27	88.20	5.6	19,805	0.03%
2024/05/30	3	90.50	4	91.05	90.40	-1	19,828	-0.01%
2024/05/29	13.1	91.50	18.5	91.02	90.70	-5.4	19,833	-0.03%
2024/05/28	6	90.88	2	90.45	90.00	4	19,755	0.02%
2024/05/27	10	90.27	7	90.79	90.90	3	19,798	0.02%
2024/05/24	2.3	88.60	1	88.40	88.40	1.3	20,027	0.01%
2024/05/23	14.1	89.23	15.2	91.59	88.20	-1.1	20,819	-0.01%
2024/05/22	12	89.93	11.2	91.57	90.20	0.8	21,063	0.00%
2024/05/21	12	89.84	4	90.05	90.40	8	20,931	0.04%
2024/05/20	30.3	90.71	30.8	90.81	88.90	-0.5	20,882	0.00%
2024/05/17	27.1	88.81	31	88.54	88.80	-3.9	20,657	-0.02%
2024/05/16	4.1	86.63	4	86.73	86.80	0.1	20,698	0.00%
2024/05/15	10.2	85.86	10	85.38	84.50	0.2	20,824	0.00%
2024/05/14	3.1	85.26	0	0.00	85.30	3.1	20,731	0.01%
2024/05/13	7.1	85.27	2	85.25	85.40	5.1	20,670	0.02%
2024/05/10	20.1	85.20	14	85.64	86.00	6.1	20,553	0.03%
2024/05/09	52.2	85.81	20	85.75	85.00	32.2	20,393	0.16%
2024/05/08	24.8	87.90	5	88.10	87.60	19.8	20,163	0.10%
2024/05/07	6.2	86.98	20	87.69	87.50	-13.8	20,025	-0.07%
2024/05/06	54.5	86.62	20	86.59	87.00	34.5	19,753	0.17%
2024/05/03	5	94.98	6	94.93	93.50	-1	18,959	-0.01%
2024/05/02	8.7	94.21	4.1	94.05	94.90	4.6	18,925	0.02%
2024/04/30	25.6	97.27	13	96.52	95.80	12.6	18,911	0.07%
2024/04/29	44.6	102.90	19	103.99	98.90	25.6	18,841	0.14%
2024/04/25	15	94.03	21	95.00	95.50	-6	18,334	-0.03%
2024/04/24	7	95.59	8.1	95.90	96.10	-1.1	18,466	-0.01%
2024/04/23	20.1	91.48	9	91.88	92.30	11.1	18,491	0.06%
2024/04/22	10	96.70	3	98.30	96.00	7	18,322	0.04%
2024/04/19	12	99.01	10	97.60	99.00	2	18,359	0.01%
2024/04/18	0	0.00	2	102.25	102.00	-2	18,642	-0.01%
2024/04/17	6	102.50	4	102.00	102.50	2	19,002	0.01%
2024/04/16	13.1	99.85	4.1	99.80	99.70	9	18,977	0.05%
2024/04/15	3	104.50	2.1	105.03	104.50	0.9	18,757	0.01%
2024/04/12	3	107.00	2	108.25	107.00	1	18,752	0.01%
2024/04/11	8.1	104.50	6	106.58	106.00	2.1	18,679	0.01%
2024/04/10	5	107.10	5	106.50	106.00	0	18,704	0.00%
2024/04/09	3	105.50	5	106.40	106.50	-2	18,632	-0.01%
2024/04/08	5	106.40	1	106.00	106.50	4	18,549	0.02%
2024/04/03	6	106.67	4	106.63	106.50	2	18,464	0.01%
2024/04/02	7	106.64	10	106.40	107.00	-3	18,465	-0.02%
2024/04/01	5	103.90	8.6	104.17	103.00	-3.6	18,429	-0.02%
2024/03/29	4	105.63	0	0.00	105.50	4	18,408	0.02%
2024/03/28	3	106.17	2	107.00	106.00	1	18,439	0.01%
2024/03/27	5	106.40	9	106.28	106.00	-4	18,424	-0.02%
2024/03/26	3	106.67	2.1	106.98	105.50	0.9	18,444	0.01%
2024/03/25	18	110.17	14	110.54	108.50	4	18,375	0.02%
2024/03/22	27	111.39	21	113.12	109.50	6	18,301	0.03%
2024/03/21	11	106.95	13	108.19	108.50	-2	17,838	-0.01%
2024/03/20	32	111.39	21	110.72	107.50	11	17,869	0.06%
2024/03/19	19	109.11	16	109.38	109.00	3	17,930	0.02%
2024/03/18	17	110.53	7	110.36	111.00	10	17,904	0.06%
2024/03/15	7.1	106.14	9.7	106.69	107.50	-2.6	17,491	-0.01%
2024/03/14	13	105.38	17	104.91	104.50	-4	17,355	-0.02%
2024/03/13	10	107.25	0.3	109.50	108.50	9.7	17,333	0.06%
2024/03/12	19	109.34	23	109.37	109.50	-4	17,126	-0.02%
2024/03/11	47	109.03	33	107.27	108.00	14	17,118	0.08%
2024/03/08	73.1	115.05	55.1	114.19	111.00	18.1	16,932	0.11%
2024/03/07	29.3	111.68	40.3	112.55	116.50	-11.1	15,908	-0.07%
2024/03/06	32.1	99.28	54.2	100.01	106.00	-22	15,100	-0.15%
2024/03/05	53.1	95.66	31	96.40	97.40	22.1	14,648	0.15%
2024/03/04	19	92.65	29	93.57	96.00	-10	14,373	-0.07%
2024/03/01	8	89.88	15.1	91.27	89.50	-7.1	14,081	-0.05%
2024/02/29	6	89.10	3	89.13	88.80	3	13,941	0.02%
2024/02/27	12.1	89.75	13	89.97	89.50	-0.9	13,798	-0.01%
2024/02/26	32	90.78	4	90.50	89.50	28	13,672	0.21%
2024/02/23	29.6	98.15	49.2	96.41	94.80	-19.6	13,380	-0.15%
2024/02/22	8.1	90.24	31.4	91.10	93.50	-23.3	12,613	-0.18%
2024/02/21	8	87.36	4	87.55	87.50	4	12,220	0.03%
2024/02/20	5.2	86.96	7.2	87.60	87.50	-2	12,236	-0.02%
2024/02/19	17.2	88.29	7	88.56	87.70	10.2	12,184	0.08%
2024/02/16	10.5	89.23	22.8	89.55	90.00	-12.3	12,467	-0.10%
2024/02/15	11	85.04	22	84.40	85.40	-11	12,308	-0.09%
2024/02/05	2	82.10	1	82.70	82.20	1	12,360	0.01%
2024/02/02	1	81.80	2	82.20	82.20	-1	12,331	-0.01%
2024/02/01	5	83.10	2	83.05	82.70	3	12,397	0.02%
2024/01/31	2	84.20	1	84.10	84.00	1	12,471	0.01%
2024/01/30	1	83.60	7	83.97	84.00	-6	12,544	-0.05%
2024/01/29	0	0.00	3	83.10	83.80	-3	12,818	-0.02%
2024/01/26	2	81.90	2.2	82.79	82.90	-0.2	12,935	0.00%
2024/01/25	11	82.69	5.1	82.88	82.20	5.9	12,996	0.05%
2024/01/24	7	82.66	6	82.15	82.10	1	13,011	0.01%
2024/01/23	9	83.10	0	0.00	82.10	9	13,118	0.07%
2024/01/22	1	83.80	3.7	82.91	84.10	-2.7	13,105	-0.02%
2024/01/19	3	80.47	11	81.78	81.30	-8	13,040	-0.06%
2024/01/18	4	79.65	7	79.77	79.70	-3	13,054	-0.02%
2024/01/17	4	78.25	4	79.15	77.20	0	12,876	0.00%
2024/01/16	1	78.60	9	78.71	78.60	-8	12,943	-0.06%
2024/01/15	10.5	76.49	1	76.60	77.70	9.5	13,031	0.07%
2024/01/12	20	75.90	2	75.80	75.60	18	13,705	0.13%
2024/01/11	17.2	78.45	2.1	78.00	78.00	15.1	13,452	0.11%
2024/01/10	2.1	81.00	4.2	80.90	81.80	-2.1	13,327	-0.02%
2024/01/09	0	0.00	1	82.10	82.10	-1	13,594	-0.01%
2024/01/08	6.2	81.90	0.3	81.50	81.60	6	13,718	0.04%
2024/01/05	5.1	82.78	0	0.00	82.90	5.1	13,813	0.04%
2024/01/04	15.1	82.57	2.5	82.76	83.10	12.6	13,979	0.09%
2024/01/03	5.1	83.18	1	83.70	83.50	4.1	14,150	0.03%
2024/01/02	3.1	84.56	2	84.70	84.00	1.1	14,185	0.01%
2023/12/28	21	86.17	15	85.59	84.90	6	14,308	0.04%
2023/12/27	9	84.66	6	85.35	85.70	3	14,290	0.02%
2023/12/26	1	84.00	2	84.00	83.60	-1	14,317	-0.01%
2023/12/25	2	83.25	0	0.00	83.50	2	14,444	0.01%
2023/12/22	1.1	83.35	0	83.40	83.60	1.1	14,493	0.01%
2023/12/21	9.1	83.67	3	83.60	83.40	6.1	14,491	0.04%
2023/12/20	1	86.20	4	85.88	85.40	-3	14,549	-0.02%
2023/12/19	6.1	85.37	4	85.28	84.20	2.1	14,821	0.01%
2023/12/18	4.1	85.44	3	86.30	85.40	1.1	15,115	0.01%
2023/12/15	9	91.01	10.1	90.83	89.00	-1.1	15,566	-0.01%
2023/12/14	41.3	94.62	44.3	94.00	93.50	-3	15,614	-0.02%
2023/12/13	6.4	86.99	24.2	88.09	89.50	-17.8	15,275	-0.12%
2023/12/12	0.2	85.29	15	85.12	85.90	-14.8	15,422	-0.10%
2023/12/11	2	82.75	0	0.00	83.20	2	15,458	0.01%
2023/12/08	6	83.67	0.1	84.00	83.30	5.9	15,508	0.04%
2023/12/07	3	85.30	4	85.38	85.50	-1	15,469	-0.01%
2023/12/06	2.1	85.38	32.8	84.93	86.50	-30.7	15,536	-0.20%
2023/12/05	7.1	83.10	1	82.60	83.10	6.1	15,445	0.04%
2023/12/04	6	83.75	19	84.11	84.20	-13	15,595	-0.08%
2023/12/01	9.1	82.13	10	82.61	82.80	-0.9	15,713	-0.01%
2023/11/30	0	0.00	10	82.56	82.80	-10	15,863	-0.06%
2023/11/29	8	82.00	2	83.50	81.40	6	15,901	0.04%
2023/11/28	2.1	82.62	5	82.40	83.00	-2.9	15,941	-0.02%
2023/11/27	4	81.23	2	81.65	80.80	2	16,119	0.01%
2023/11/24	2.1	81.33	0	0.00	81.50	2.1	16,501	0.01%
2023/11/23	3	82.40	2	82.60	82.10	1	16,815	0.01%
2023/11/22	8.2	81.83	0	0.00	81.60	8.2	17,409	0.05%
2023/11/21	13	83.44	9	84.13	82.70	4	18,374	0.02%
2023/11/20	31.1	83.09	4	83.43	83.10	27.1	19,793	0.14%
2023/11/17	0	0.00	9	85.34	85.10	-9	21,120	-0.04%
2023/11/16	4	84.05	0	0.00	84.20	4	21,866	0.02%
2023/11/15	26.2	85.43	4	85.85	83.80	22.2	21,919	0.10%
2023/11/14	4	88.33	9	88.24	88.00	-5	21,631	-0.02%
2023/11/13	7	85.21	39.3	85.46	86.70	-32.3	21,514	-0.15%
2023/11/10	7	82.67	1	82.50	81.90	6	21,272	0.03%
2023/11/09	4	83.25	6.7	83.82	83.80	-2.7	21,402	-0.01%
2023/11/08	7	83.30	10	83.54	83.30	-3	21,354	-0.01%
2023/11/07	11	82.67	7	82.59	82.70	4	21,273	0.02%
2023/11/06	8.2	82.96	29.3	83.17	83.40	-21.1	21,321	-0.10%
2023/11/03	15.1	80.87	9.4	80.96	80.70	5.7	21,127	0.03%
2023/11/02	8	78.81	9.1	79.04	79.70	-1.1	21,266	0.00%
2023/11/01	10.3	76.31	5	76.04	76.40	5.3	21,543	0.02%
2023/10/31	5.3	78.43	3	78.13	76.30	2.3	21,610	0.01%
2023/10/30	2	79.60	4	78.63	79.50	-2	21,667	-0.01%
2023/10/27	4.8	78.02	8	78.96	77.40	-3.3	21,895	-0.01%
2023/10/26	6.2	79.15	7.3	79.74	79.60	-1.1	21,955	-0.01%
2023/10/25	25.3	82.80	17	83.23	82.00	8.3	21,828	0.04%
2023/10/24	26	83.20	28	83.96	83.10	-2	21,873	-0.01%
2023/10/23	20	83.82	8.1	85.19	82.70	11.9	21,761	0.05%
2023/10/20	35.2	85.69	37.1	85.87	86.30	-1.9	21,715	-0.01%
2023/10/19	9	83.32	16	83.76	84.90	-7	21,159	-0.03%
2023/10/18	14	81.22	15	81.37	81.50	-1	21,065	0.00%
2023/10/17	40.1	83.70	21.1	83.42	82.80	18.9	20,917	0.09%
2023/10/16	17	81.19	6.1	81.40	81.80	10.9	20,873	0.05%
2023/10/13	44.1	82.14	38.1	82.58	83.10	6	21,495	0.03%
2023/10/12	13	80.36	23	80.86	81.00	-10	22,051	-0.05%
2023/10/11	7.1	80.01	15	79.87	80.20	-7.9	22,115	-0.04%
2023/10/06	3	78.07	2	78.15	77.70	1	22,640	0.00%
2023/10/05	1	78.00	12	78.18	78.50	-11	23,044	-0.05%
2023/10/04	11	76.47	2	76.70	76.70	9	23,162	0.04%
2023/10/03	5	78.56	3	78.50	78.10	2	23,147	0.01%
2023/10/02	4	78.20	16	78.01	78.80	-12	23,387	-0.05%
2023/09/28	13	76.47	10.1	76.93	76.00	2.9	23,479	0.01%
2023/09/27	6.1	76.70	7.1	76.99	77.60	-1	23,476	0.00%
2023/09/26	6.1	77.30	3	77.33	77.10	3.1	23,741	0.01%
2023/09/25	7	77.83	4.2	78.12	77.60	2.8	23,932	0.01%
2023/09/22	25	76.88	32	76.96	77.50	-7	23,834	-0.03%
2023/09/21	48.1	73.75	48	74.10	74.60	0.1	23,640	0.00%
2023/09/20	39.2	79.94	27.3	79.68	76.80	11.9	23,288	0.05%
2023/09/19	10	81.04	13	81.52	81.00	-3	22,863	-0.01%
2023/09/18	1	80.10	4	79.55	79.60	-3	22,663	-0.01%
2023/09/15	6	80.60	22	79.80	80.90	-16	22,578	-0.07%
2023/09/14	6	77.57	8	78.36	78.00	-2	22,160	-0.01%
2023/09/13	4	76.75	2	77.10	76.80	2	21,988	0.01%
2023/09/12	6	78.23	7	77.53	78.10	-1	22,134	0.00%
2023/09/11	8	77.83	2	77.10	76.90	6	22,150	0.03%
2023/09/08	10	78.71	10	78.81	79.00	0	22,392	0.00%
2023/09/07	18	79.73	17	78.95	78.90	1	22,961	0.00%
2023/09/06	8	78.80	64	78.95	79.80	-56	22,835	-0.25%
2023/09/05	4	76.16	9	77.53	78.20	-5	22,768	-0.02%
2023/09/04	73	77.14	20	76.85	77.90	53	22,703	0.23%
2023/09/01	6	75.68	5.4	76.92	75.80	0.7	22,643	0.00%
2023/08/31	11	76.28	40.2	76.44	76.80	-29.2	22,620	-0.13%
2023/08/30	11.5	77.51	13.1	77.68	77.20	-1.6	22,525	-0.01%
2023/08/29	20.1	75.83	108.1	74.86	75.10	-88	22,336	-0.39%	大賣/
2023/08/28	24.2	76.78	17	77.06	75.40	7.2	22,158	0.03%
2023/08/25	50.1	80.16	68.8	80.51	79.50	-18.7	21,702	-0.09%
2023/08/24	133.8	79.21	110.1	79.27	78.50	23.7	20,917	0.11%	大買/大賣/
2023/08/23	39.1	73.44	92.2	73.90	76.00	-53.1	19,945	-0.27%
2023/08/22	26.2	67.93	31.2	67.55	69.10	-5	19,126	-0.03%
2023/08/21	12	63.22	17.4	63.91	64.30	-5.4	18,387	-0.03%
2023/08/18	8.2	62.38	4	62.45	62.00	4.2	18,314	0.02%
2023/08/17	3	64.47	4.1	64.47	64.90	-1.1	18,163	-0.01%
2023/08/16	12	64.21	26	63.66	65.00	-14	18,000	-0.08%
2023/08/15	30	63.31	23	63.30	63.80	7	17,878	0.04%
2023/08/14	13	61.41	23	61.73	61.50	-10	17,739	-0.06%
2023/08/11	6	62.40	5	62.14	62.10	1	17,691	0.01%
2023/08/10	11.5	62.23	5	63.30	61.10	6.5	17,648	0.04%
2023/08/09	1	64.90	4	64.50	64.50	-3	17,482	-0.02%
2023/08/08	12	64.92	20.3	64.84	65.30	-8.3	17,322	-0.05%
2023/08/07	57	63.05	35	63.67	64.70	22	17,058	0.13%
2023/08/04	3.1	59.55	18	59.99	60.40	-15	16,655	-0.09%
2023/08/02	13	61.00	9	61.16	60.70	4	16,548	0.02%
2023/08/01	15.2	60.99	21.4	60.76	61.60	-6.2	16,412	-0.04%
2023/07/31	31.2	62.93	22	64.70	63.00	9.2	16,060	0.06%
2023/07/28	4	63.25	7	63.17	64.00	-3	15,798	-0.02%
2023/07/27	8	62.31	2	62.80	62.50	6	15,633	0.04%
2023/07/26	10.1	62.79	9	62.62	62.30	1.1	15,534	0.01%
2023/07/25	13	63.89	2	63.65	63.00	11	15,476	0.07%
2023/07/24	68	65.51	7	65.50	64.80	61	15,306	0.40%
2023/07/21	6	63.22	17	64.18	64.70	-11	15,096	-0.07%
2023/07/20	5	62.88	11	63.16	63.40	-6	15,003	-0.04%
2023/07/19	20	64.45	32	64.35	63.90	-12	14,952	-0.08%
2023/07/18	29.1	64.02	35.1	65.16	63.60	-6	14,739	-0.04%
2023/07/17	58.1	65.49	31.1	64.71	65.80	27	13,989	0.19%
2023/07/14	31	59.74	16	59.78	60.10	15	13,234	0.11%
2023/07/13	68	61.43	70	61.23	60.30	-2	13,086	-0.02%
2023/07/12	16.4	61.91	16	61.69	62.20	0.3	12,423	0.00%
2023/07/11	9	59.59	2	59.40	59.40	7	11,960	0.06%
2023/07/10	1	59.30	15	59.19	59.20	-14	11,789	-0.12%
2023/07/07	23	60.36	28	60.01	59.50	-5	11,658	-0.04%
2023/07/06	7	59.79	0	0.00	59.50	7	11,377	0.06%
2023/07/05	9	60.20	8	60.31	60.00	1	11,170	0.01%
2023/07/04	36.1	61.21	19.1	61.29	61.30	17	10,970	0.15%
2023/07/03	19	59.48	19.1	59.41	59.40	-0.1	10,633	0.00%
2023/06/30	0	0.00	5	56.00	57.00	-5	10,402	-0.05%
2023/06/29	11	56.51	1	57.20	56.40	10	10,391	0.10%
2023/06/28	3	56.97	2	57.15	57.10	1	10,290	0.01%
2023/06/27	29	57.80	6	57.28	57.00	23	10,221	0.23%
2023/06/26	8	57.14	14.3	57.11	57.50	-6.3	10,041	-0.06%
2023/06/21	1	54.80	3	55.27	55.90	-2	9,946	-0.02%
2023/06/20	1.2	55.79	6	56.02	55.80	-4.9	9,959	-0.05%
2023/06/19	5	56.10	1	56.00	56.00	4	10,045	0.04%
2023/06/16	20.1	56.10	12	55.74	56.50	8.1	10,192	0.08%
2023/06/15	14.1	56.78	2	56.75	57.00	12.1	10,106	0.12%
2023/06/14	9.2	57.17	9.1	58.01	57.10	0.1	10,192	0.00%
2023/06/13	25.3	57.05	18.1	57.12	57.40	7.1	9,971	0.07%
2023/06/12	4.1	54.66	3	54.43	54.30	1.1	9,523	0.01%
2023/06/09	6	53.93	4	53.88	54.30	2	9,602	0.02%
2023/06/08	5	53.54	1	53.60	54.00	4	9,694	0.04%
2023/06/07	6	54.00	5	53.90	54.00	1	9,898	0.01%
2023/06/06	4	53.00	4	53.38	54.00	0	10,154	0.00%
2023/06/05	2	54.25	2	54.15	53.20	0	10,219	0.00%
2023/06/02	3	53.67	7	54.11	54.20	-4	10,214	-0.04%
2023/06/01	1	52.60	8	52.95	52.40	-7	10,221	-0.07%
2023/05/31	12	53.75	4	53.55	54.00	8	10,527	0.08%
2023/05/30	3	53.73	7	53.77	53.90	-4	10,350	-0.04%
2023/05/29	23	54.16	38	53.74	53.70	-15	10,133	-0.15%
2023/05/26	20	50.85	50	50.45	51.10	-30	9,625	-0.31%
2023/05/25	2	48.10	0	0.00	48.05	2	9,130	0.02%
2023/05/24	0	0.00	1	47.10	47.50	-1	9,076	-0.01%
2023/05/19	2	46.83	1	46.85	46.80	1	9,029	0.01%
2023/05/17	0	0.00	1	46.50	46.50	-1	9,120	-0.01%
2023/05/09	0	0.00	1	45.45	45.30	-1	9,144	-0.01%
2023/05/08	3	46.10	0.1	46.00	45.80	2.9	9,093	0.03%
2023/05/04	1	46.85	7	46.59	46.80	-6	9,252	-0.06%
2023/05/03	1	46.35	0	0.00	46.40	1	9,288	0.01%
2023/05/02	2.1	46.50	0	0.00	46.50	2.1	9,317	0.02%
2023/04/28	6	46.73	1	46.90	47.00	5	9,355	0.05%
2023/04/27	2	46.03	2	45.90	46.20	0	9,239	0.00%
2023/04/26	0.1	45.00	4	44.84	45.30	-3.9	9,119	-0.04%
2023/04/25	6	45.38	0.2	45.85	45.00	5.9	9,014	0.06%
2023/04/24	0	0.00	3	46.40	46.20	-3	8,867	-0.03%
2023/04/21	2.1	46.19	2	46.28	46.00	0.1	8,746	0.00%
2023/04/20	3.1	46.10	0	0.00	46.00	3.1	8,642	0.04%
2023/04/19	2	46.28	0.1	46.35	46.15	1.9	8,586	0.02%
2023/04/18	3	46.12	3	46.60	46.00	0	8,503	0.00%
2023/04/17	3.1	46.84	1.1	46.95	46.65	1.9	8,340	0.02%
2023/04/14	2	47.80	0.1	47.65	47.55	1.9	8,111	0.02%
2023/04/13	0.2	48.05	1	48.00	47.80	-0.8	8,039	-0.01%
2023/04/12	4	48.70	0	0.00	48.60	4	7,993	0.05%
2023/04/11	2	48.58	0	0.00	48.60	2	7,987	0.03%
2023/04/10	0	0.00	4	48.08	48.20	-4	7,934	-0.05%
2023/04/07	2.1	48.70	2	48.50	48.40	0.1	7,887	0.00%
2023/04/06	1	48.80	4	48.77	48.80	-3	7,846	-0.04%
2023/03/31	3.1	48.51	0	0.00	48.50	3.1	7,815	0.04%
2023/03/30	1	47.95	1	48.70	48.70	0	7,833	0.00%
2023/03/29	5.1	47.83	2	47.70	47.70	3.1	7,854	0.04%
2023/03/28	0	48.50	1	48.25	48.50	-1	7,922	-0.01%
2023/03/27	2	48.43	3.3	48.68	48.90	-1.3	8,028	-0.02%
2023/03/24	3	49.43	2	49.40	49.20	1	8,079	0.01%
2023/03/23	0.1	49.35	12	49.33	49.80	-11.9	8,046	-0.15%
2023/03/22	0	0.00	1	49.00	48.95	-1	7,921	-0.01%
2023/03/21	10	49.22	6	49.43	49.55	4	7,808	0.05%
2023/03/20	22	49.67	6	49.65	49.55	16	7,610	0.21%
2023/03/17	10	49.15	21	49.28	49.30	-11	7,410	-0.15%
2023/03/16	4	48.05	8	48.09	48.35	-4	7,171	-0.06%
2023/03/15	14.2	48.71	6.4	48.85	48.85	7.8	7,037	0.11%
2023/03/14	10	47.61	10	47.58	47.65	0	6,858	0.00%
2023/03/13	45	47.19	42	47.34	47.75	3	6,668	0.05%
2023/03/10	19	47.68	14	47.35	46.95	5	6,453	0.08%
2023/03/09	4.4	48.90	72.2	48.59	48.90	-67.8	6,149	-1.10%
2023/03/08	0.2	47.20	15.1	47.15	47.45	-14.9	5,771	-0.26%
2023/03/07	5	45.80	17	46.41	46.75	-12	5,559	-0.22%
2023/03/06	1.1	45.96	49.8	46.09	46.15	-48.7	5,396	-0.90%
2023/03/03	12.2	45.02	31	45.14	45.20	-18.8	5,146	-0.36%
2023/03/02	0	0.00	16	42.58	42.45	-16	4,671	-0.34%
2023/03/01	7	42.34	6	42.32	42.40	1	4,643	0.02%
2023/02/24	7	41.70	14.1	41.86	41.85	-7.1	4,625	-0.15%
2023/02/23	5	41.50	60	41.56	41.50	-55	4,586	-1.20%
2023/02/22	20	40.25	0	0.00	40.55	20	4,531	0.44%
2023/02/21	31	40.41	13	40.71	40.75	18	4,560	0.39%
2023/02/20	1	40.45	1	40.50	40.60	0	4,665	0.00%
2023/02/17	23	40.34	2	40.40	40.45	21	4,728	0.44%
2023/02/16	27	40.87	3	40.92	40.80	24	4,819	0.50%
2023/02/15	1.2	40.55	86.1	40.80	40.90	-84.9	4,838	-1.75%
2023/02/13	0	0.00	37	40.21	40.35	-37	4,865	-0.76%
2023/02/10	21	39.86	1	39.90	39.90	20	4,933	0.41%
2023/02/09	1	40.35	6	40.24	40.05	-5	4,944	-0.10%
2023/02/08	3	40.13	1	40.25	40.15	2	4,924	0.04%
2023/02/07	0	0.00	4	40.03	40.10	-4	4,906	-0.08%
2023/02/06	12	39.57	3	39.77	39.80	9	4,887	0.18%
2023/02/03	2	39.95	10	40.04	40.25	-8	4,884	-0.16%
2023/02/02	2	40.05	14	39.70	39.60	-12	4,861	-0.25%
2023/02/01	10	38.45	7.1	38.66	38.75	2.9	4,697	0.06%
2023/01/31	0	0.00	5	38.18	38.30	-5	4,729	-0.11%
2023/01/30	0	0.00	2	37.95	37.95	-2	4,709	-0.04%
2023/01/17	12	37.15	1	37.20	37.15	11	4,612	0.24%
2023/01/16	0	0.00	11	37.15	37.20	-11	4,617	-0.24%
2023/01/13	0	0.00	14	36.99	37.15	-14	4,653	-0.30%
2023/01/12	25	37.17	5	37.45	37.10	20	4,774	0.42%
2023/01/11	10	37.20	2	37.35	37.40	8	4,821	0.17%
2023/01/10	0	0.00	0.2	37.45	37.40	-0.2	4,888	0.00%
2023/01/09	1	37.30	24	37.36	37.45	-23	4,950	-0.46%
2023/01/06	15	36.54	10	36.65	36.65	5	5,008	0.10%
2023/01/03	3	36.30	1	36.25	36.60	2	5,271	0.04%
2022/12/30	2	36.28	0	0.00	36.20	2	5,300	0.04%
2022/12/29	2.1	35.65	2	35.75	35.95	0.1	5,427	0.00%
2022/12/28	3	36.05	6	36.22	36.10	-3	5,527	-0.05%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/26	2	36.15	2	36.38	36.40	0	5,674	0.00%
2022/12/23	8	36.19	0	0.00	36.40	8	5,789	0.14%
2022/12/22	0	0.00	13	37.18	37.05	-13	5,841	-0.22%
2022/12/21	4	36.55	4	36.89	36.50	0	5,838	0.00%
2022/12/20	15	36.85	2	37.08	36.65	13	5,821	0.22%
2022/12/19	0	0.00	15	37.32	37.50	-15	5,874	-0.26%
2022/12/16	13	36.16	0	0.00	37.15	13	5,825	0.22%
2022/12/15	1	36.85	15	36.78	36.85	-14	5,775	-0.24%
2022/12/14	3	36.40	27.1	36.40	36.45	-24.1	5,873	-0.41%
2022/12/13	0	0.00	5	36.14	36.10	-5	5,964	-0.08%
2022/12/09	0	0.00	3	35.45	35.60	-3	6,252	-0.05%
2022/12/08	9	34.96	3	35.20	35.10	6	6,287	0.10%
2022/12/07	30	35.40	0	0.00	35.10	30	6,322	0.47%
2022/12/06	22	35.94	2	36.10	35.75	20	6,284	0.32%
2022/12/05	21	36.22	1	36.45	36.20	20	6,256	0.32%
2022/12/02	3	36.45	8	36.63	36.40	-5	6,261	-0.08%
2022/12/01	6	36.05	7	36.17	36.20	-1	6,273	-0.02%
2022/11/30	0	0.00	5.2	35.55	35.55	-5.2	6,324	-0.08%
2022/11/29	10	35.00	0	0.00	35.25	10	6,362	0.16%
2022/11/28	2	34.95	0	0.00	35.05	2	6,434	0.03%
2022/11/25	10	35.30	8	35.24	35.05	2	6,495	0.03%
2022/11/24	5	35.25	0.3	35.40	35.45	4.7	6,502	0.07%
2022/11/23	2	35.30	0	0.00	35.25	2	6,578	0.03%
2022/11/22	4	35.30	4	35.34	35.20	0	6,599	0.00%
2022/11/21	5	35.75	3	35.90	35.55	2	6,575	0.03%
2022/11/18	2	35.85	5	36.03	35.95	-3	6,581	-0.05%
2022/11/17	1.2	35.46	1	35.60	35.70	0.2	6,541	0.00%
2022/11/16	2	36.03	9	36.00	35.90	-7	6,553	-0.11%
2022/11/15	2	35.35	5	35.42	35.45	-3	6,497	-0.05%
2022/11/14	0	0.00	15	35.11	35.00	-15	6,481	-0.23%
2022/11/11	5	34.47	4	34.54	34.45	1	6,433	0.02%
2022/11/10	2	33.80	0	0.00	33.95	2	6,385	0.03%
2022/11/08	2	33.20	0	0.00	33.20	2	6,452	0.03%
2022/11/07	1	33.45	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	2	33.10	33.20	-2	6,532	-0.03%
2022/11/03	5	33.15	0	0.00	33.10	5	6,646	0.08%
2022/11/02	0	0.00	1	32.95	33.15	-1	6,894	-0.01%
2022/11/01	0	0.00	18	32.82	32.90	-18	7,026	-0.26%
2022/10/31	1	32.65	0	0.00	32.70	1	7,046	0.01%
2022/10/28	10	32.16	0	0.00	32.05	10	7,048	0.14%
2022/10/27	0	0.00	5	32.83	32.85	-5	7,087	-0.07%
2022/10/26	0	0.00	1	31.90	31.85	-1	7,065	-0.01%
2022/10/25	0	0.00	1	31.65	31.50	-1	7,057	-0.01%
2022/10/24	0	0.00	5	32.17	32.00	-5	7,097	-0.07%
2022/10/21	1	32.00	14	31.86	31.65	-13	7,129	-0.18%
2022/10/20	0	0.00	4	31.99	32.30	-4	7,157	-0.06%
2022/10/19	2	31.10	4	31.55	31.00	-2	7,083	-0.03%
2022/10/18	1	31.45	0	0.00	31.50	1	7,060	0.01%
2022/10/17	1	30.35	2	30.50	30.90	-1	7,115	-0.01%
2022/10/14	0	0.00	5	30.80	31.15	-5	7,343	-0.07%
2022/10/13	10.1	29.85	4	29.93	29.70	6.1	7,549	0.08%
2022/10/12	3	30.03	3	29.90	30.20	0	7,696	0.00%
2022/10/11	7.5	30.43	0	0.00	30.30	7.5	7,766	0.10%
2022/10/06	12.2	31.60	0	0.00	31.50	12.2	7,823	0.16%
2022/10/05	2.3	32.30	7	32.24	32.15	-4.7	7,841	-0.06%
2022/10/04	0	0.00	2	31.30	31.30	-2	7,833	-0.03%
2022/10/03	4	30.35	0	0.00	30.55	4	7,941	0.05%
2022/09/30	7	30.56	2	30.65	30.80	5	7,980	0.06%
2022/09/29	10	31.07	0	0.00	31.20	10	8,007	0.12%
2022/09/28	4	31.65	2	32.15	31.10	2	8,074	0.02%
2022/09/27	1	31.80	4	31.50	31.80	-3	8,040	-0.04%
2022/09/26	7	32.64	0	0.00	31.80	7	8,076	0.09%
2022/09/23	5	34.06	1	34.35	33.95	4	7,965	0.05%
2022/09/22	3	34.57	3	34.55	34.55	0	7,959	0.00%
2022/09/21	5	34.69	1	34.80	34.75	4	7,912	0.05%
2022/09/20	2	34.90	0	0.00	34.95	2	7,799	0.03%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/16	12.4	34.89	17	34.81	35.45	-4.6	7,683	-0.06%
2022/09/15	5.1	35.65	0	0.00	35.45	5.1	7,573	0.07%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/13	3	36.17	3	36.40	36.20	0	7,686	0.00%
2022/09/12	1	36.50	0	0.00	36.15	1	7,749	0.01%
2022/09/08	3	36.00	0	0.00	36.00	3	7,818	0.04%
2022/09/07	6.7	35.16	0	0.00	35.40	6.7	7,840	0.09%
2022/09/06	8.4	35.79	0	0.00	35.75	8.4	7,859	0.11%
2022/09/05	3.1	36.32	0	0.00	36.20	3.1	7,856	0.04%
2022/09/02	8	36.41	1	36.40	36.40	7	7,897	0.09%
2022/09/01	7	36.89	4	37.05	36.80	3	7,833	0.04%
2022/08/31	0	0.00	2	37.15	37.35	-2	7,789	-0.03%
2022/08/30	4	37.10	0	0.00	37.05	4	7,831	0.05%
2022/08/29	6	37.15	0	0.00	37.25	6	7,793	0.08%
2022/08/26	5	37.90	1	37.85	37.85	4	7,830	0.05%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	3	37.68	0	0.00	37.55	3	7,832	0.04%
2022/08/23	8	37.60	0	0.00	37.60	8	7,886	0.10%
2022/08/22	5	38.10	2.3	38.30	38.20	2.7	7,937	0.03%
2022/08/19	1	38.15	3	38.13	38.20	-2	7,942	-0.03%
2022/08/18	8	37.56	0	0.00	37.45	8	7,931	0.10%
2022/08/17	5	38.01	0	0.00	37.75	5	7,956	0.06%
2022/08/16	3	38.05	0	0.00	38.05	3	7,921	0.04%
2022/08/15	8	38.06	3	38.05	38.00	5	7,870	0.06%
2022/08/12	2	37.65	17	37.48	37.70	-15	7,844	-0.19%
2022/08/11	6	37.18	2	37.40	37.20	4	7,930	0.05%
2022/08/10	7	36.84	4	36.84	36.65	3	7,926	0.04%
2022/08/09	22.3	37.50	0	0.00	37.25	22.3	7,859	0.28%
2022/08/08	9	38.55	0	0.00	38.70	9	7,656	0.12%
2022/08/05	4	39.76	2	39.78	40.00	2	7,564	0.03%
2022/08/04	3	39.33	2	39.63	39.60	1	7,623	0.01%
2022/08/02	3	38.68	0	0.00	39.05	3	7,768	0.04%
2022/08/01	3	38.87	0	0.00	39.15	3	8,114	0.04%
2022/07/29	6	38.88	0	0.00	39.25	6	8,190	0.07%
2022/07/28	2	39.00	2	39.10	39.10	0	8,200	0.00%
2022/07/26	3	38.18	3	38.22	37.90	0	8,113	0.00%
2022/07/22	2	38.70	0	0.00	38.70	2	8,068	0.02%
2022/07/21	4	37.90	1	37.90	38.25	3	7,973	0.04%
2022/07/20	14	40.56	12.1	40.85	40.60	1.9	7,694	0.03%
2022/07/19	1	39.00	2	39.40	39.85	-1	7,433	-0.01%
2022/07/18	1	38.80	18	38.83	39.00	-17	7,236	-0.23%
2022/07/15	7	37.94	16	37.78	38.00	-9	7,105	-0.13%
2022/07/13	5	36.58	2	36.33	36.40	3	6,896	0.04%
2022/07/12	13.5	36.47	0	0.00	36.10	13.5	6,742	0.20%
2022/07/11	13	38.10	3	40.27	37.60	10	6,654	0.15%
2022/07/08	14	37.56	6	37.71	37.60	8	6,479	0.12%
2022/07/07	2.6	36.74	4	36.65	36.90	-1.4	6,393	-0.02%
2022/07/06	10	36.77	0	0.00	35.90	10	6,321	0.16%
2022/07/05	1	38.05	10.2	37.56	37.80	-9.2	6,245	-0.15%
2022/07/04	8	37.78	10	37.98	37.30	-2	6,246	-0.03%
2022/07/01	5	39.29	2	40.10	39.85	3	6,183	0.05%
2022/06/30	2	39.60	14	40.30	40.00	-12	6,221	-0.19%
2022/06/29	1	40.75	8	40.86	40.80	-7	6,121	-0.11%
2022/06/28	6	41.55	3	42.02	41.40	3	6,072	0.05%
2022/06/27	1	42.10	5	42.28	41.95	-4	6,066	-0.07%
2022/06/24	27	41.62	0	0.00	41.55	27	6,058	0.45%
2022/06/23	1	42.45	4	42.41	42.00	-3	5,984	-0.05%
2022/06/22	6	43.52	0	0.00	42.90	6	5,944	0.10%
2022/06/21	0	0.00	3	44.85	44.80	-3	5,880	-0.05%
2022/06/20	2	43.80	0	0.00	43.65	2	5,863	0.03%
2022/06/17	1	45.10	1	44.50	45.10	0	5,805	0.00%
2022/06/16	0	0.00	1	45.90	45.60	-1	5,731	-0.02%
2022/06/15	2.2	45.74	2	45.95	45.70	0.2	5,678	0.00%
2022/06/14	0	0.00	2.4	45.96	46.45	-2.4	5,638	-0.04%
2022/06/13	0	0.00	1	45.65	45.75	-1	5,585	-0.02%
2022/06/09	1	45.85	0	0.00	46.10	1	5,542	0.02%
2022/06/08	5	45.90	1	46.10	46.10	4	5,564	0.07%
2022/06/07	0	0.00	1	45.95	45.85	-1	5,540	-0.02%
2022/06/01	4	45.80	4.1	45.90	45.80	-0.1	5,716	0.00%
2022/05/31	0	0.00	2	45.53	45.85	-2	5,703	-0.04%
2022/05/30	0	0.00	8	45.20	45.30	-8	5,623	-0.14%
2022/05/27	1	44.35	7	44.24	44.30	-6	5,510	-0.11%
2022/05/26	5	44.10	2	43.85	43.75	3	5,481	0.05%
2022/05/25	6	44.33	0	0.00	44.30	6	5,490	0.11%
2022/05/24	0	0.00	2	44.20	44.30	-2	5,477	-0.04%
2022/05/23	0	0.00	3	44.15	44.10	-3	5,464	-0.05%
2022/05/19	1	44.05	4.1	44.29	44.60	-3.1	5,437	-0.06%
2022/05/18	1	44.10	2	44.05	43.90	-1	5,257	-0.02%
2022/05/17	0	0.00	4	43.65	43.75	-4	5,250	-0.08%
2022/05/16	0	0.00	0	43.05	43.10	0	5,274	0.00%
2022/05/13	1	42.55	2	42.70	42.85	-1	5,329	-0.02%
2022/05/12	5	42.54	1	42.50	42.30	4	5,374	0.07%
2022/05/11	1	42.85	2	43.10	42.95	-1	5,321	-0.02%
2022/05/10	9	42.92	7	42.04	43.50	2	5,294	0.04%
2022/05/09	4	42.88	14	43.15	42.90	-10	5,261	-0.19%
2022/05/06	0	0.00	3	42.00	41.95	-3	5,033	-0.06%
2022/05/05	0	0.00	3	41.07	41.45	-3	5,087	-0.06%
2022/05/04	12	40.36	5	41.00	40.30	7	5,082	0.14%
2022/04/29	4	40.65	8	41.31	40.45	-4	5,298	-0.08%
2022/04/28	0	0.00	4	40.80	40.75	-4	5,426	-0.07%
2022/04/27	0	40.05	0	0.00	40.00	0	5,568	0.00%
2022/04/26	1	40.40	2	40.30	40.05	-1	5,716	-0.02%
2022/04/25	8	40.27	1	40.20	40.15	7	6,094	0.11%
2022/04/21	0	0.00	1	41.15	41.05	-1	6,726	-0.01%
2022/04/19	0	0.00	4	41.23	41.25	-4	7,090	-0.06%
2022/04/18	2	40.65	4	40.83	40.80	-2	7,145	-0.03%
2022/04/15	1	40.70	0	0.00	40.80	1	7,203	0.01%
2022/04/13	0	0.00	0.4	41.30	41.35	-0.4	7,489	-0.01%
2022/04/12	1.2	40.53	2	40.36	40.80	-0.8	7,539	-0.01%
2022/04/11	3	40.75	0	0.00	40.60	3	7,536	0.04%
2022/04/08	2.1	40.99	1	41.10	41.00	1.1	7,539	0.01%
2022/04/07	2.1	40.70	6	40.73	40.40	-3.9	7,544	-0.05%
2022/04/06	17.2	41.29	0	0.00	41.00	17.2	7,518	0.23%
2022/04/01	6	42.32	0	0.00	42.20	6	7,436	0.08%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/29	0	43.15	1	43.10	42.75	-1	7,520	-0.01%
2022/03/28	6	42.93	0	0.00	43.00	6	7,552	0.08%
2022/03/25	1	43.10	0	0.00	43.05	1	7,579	0.01%
2022/03/24	1	43.20	0	0.00	43.35	1	7,553	0.01%
2022/03/21	0	0.00	6	42.82	42.85	-6	7,585	-0.08%
2022/03/18	3	42.55	0	0.00	42.45	3	7,601	0.04%
2022/03/17	5	42.57	0	0.00	42.60	5	7,608	0.07%
2022/03/15	1	42.25	2	43.05	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/09	2	41.88	0	0.00	41.85	2	8,128	0.02%
2022/03/08	3.2	41.12	3	41.20	41.95	0.2	8,125	0.00%
2022/03/07	17	42.43	1	42.15	41.95	16	8,102	0.20%
2022/03/04	2.2	43.85	0	0.00	43.90	2.2	8,164	0.03%
2022/03/03	4	44.05	1	44.05	44.10	3	8,221	0.04%
2022/02/25	1	43.05	12	43.39	43.50	-11	8,379	-0.13%
2022/02/24	2	42.80	8	42.88	42.75	-6	8,484	-0.07%
2022/02/23	0	0.00	2	43.70	43.60	-2	8,540	-0.02%
2022/02/22	6	43.32	2	43.75	43.10	4	8,781	0.05%
2022/02/21	1	44.10	0	0.00	44.05	1	8,895	0.01%
2022/02/18	1	44.05	2	44.20	44.15	-1	9,131	-0.01%
2022/02/17	15	44.40	2	44.48	44.10	13	9,325	0.14%
2022/02/16	2	43.80	11	44.16	43.80	-9	9,300	-0.10%
2022/02/14	11	43.72	3	43.40	43.30	8	9,283	0.09%
2022/02/11	2	44.15	3	44.40	44.40	-1	9,287	-0.01%
2022/02/10	5	44.53	10	44.51	44.55	-5	9,345	-0.05%
2022/02/09	5	44.20	3.2	44.19	44.15	1.8	9,452	0.02%
2022/02/08	15.2	43.84	1.2	43.85	43.90	14	9,519	0.15%
2022/02/07	13.2	44.31	0	0.00	44.05	13.2	9,492	0.14%
2022/01/26	6.1	45.15	1	44.85	44.80	5.1	9,626	0.05%
2022/01/25	0	0.00	33	45.90	45.30	-33	9,594	-0.34%
2022/01/24	3	45.47	6	45.25	45.85	-3	9,536	-0.03%
2022/01/21	4	46.05	13.1	45.93	46.10	-9.1	9,462	-0.10%
2022/01/20	0.1	46.70	4	47.29	46.70	-3.9	9,371	-0.04%
2022/01/19	1	47.25	12	46.60	47.20	-11	9,285	-0.12%
2022/01/18	7	46.82	24.3	47.31	47.05	-17.3	9,156	-0.19%
2022/01/17	3.3	46.72	10.1	46.30	46.90	-6.8	8,785	-0.08%
2022/01/14	4.2	44.68	6	44.67	44.40	-1.8	8,478	-0.02%
2022/01/13	4	45.13	6.1	44.91	45.45	-2.1	8,344	-0.03%
2022/01/12	3.1	44.02	0	0.00	44.05	3.1	8,048	0.04%
2022/01/11	0	0.00	0.1	44.45	44.45	-0.1	8,062	0.00%
2022/01/10	3	44.27	0	0.00	44.30	3	8,080	0.04%
2022/01/07	0.1	44.62	22	45.12	44.65	-21.9	8,121	-0.27%
2022/01/06	3.1	44.15	1.5	44.40	44.25	1.6	7,967	0.02%
2022/01/05	4	44.50	0	0.00	44.85	4	8,068	0.05%
2022/01/04	2	44.55	30.5	44.60	44.50	-28.5	8,123	-0.35%
2022/01/03	15	44.71	2.1	45.35	44.55	13	8,241	0.16%
2021/12/30	0	0.00	13	44.75	44.80	-13	8,248	-0.16%
2021/12/29	5	44.37	0	0.00	44.55	5	8,294	0.06%
2021/12/28	0	0.00	2	44.55	44.60	-2	8,383	-0.02%
2021/12/27	1.1	44.15	2.2	44.07	44.10	-1.1	8,461	-0.01%
2021/12/24	22	43.79	1	43.80	43.80	21	8,583	0.24%
2021/12/23	2	43.60	0	0.00	43.55	2	8,691	0.02%
2021/12/22	3.1	43.44	0	0.00	43.20	3.1	8,729	0.04%
2021/12/21	0	0.00	0.2	43.50	43.25	-0.2	8,726	0.00%
2021/12/20	1	43.25	1.8	43.29	43.20	-0.8	8,778	-0.01%
2021/12/17	2.7	43.44	1	43.90	43.40	1.7	8,825	0.02%
2021/12/16	14.2	43.98	0	0.00	44.20	14.2	8,878	0.16%
2021/12/15	10.1	43.91	4	43.88	43.75	6.1	8,968	0.07%
2021/12/14	2.4	43.74	3	43.75	43.70	-0.6	8,976	-0.01%
2021/12/13	0.1	44.60	2	44.45	44.40	-1.9	8,972	-0.02%
2021/12/10	2	44.15	1	44.20	44.30	1	9,003	0.01%
2021/12/09	1.1	44.75	4	44.78	44.40	-2.9	8,952	-0.03%
2021/12/08	4.1	45.36	5	45.14	45.05	-0.9	8,880	-0.01%
2021/12/07	2	45.38	15	45.33	45.45	-13	8,841	-0.15%
2021/12/06	4	44.76	2	44.68	44.95	2	8,837	0.02%
2021/12/03	0	0.00	1	44.45	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	5	43.85	43.70	-5	8,947	-0.06%
2021/12/01	5	43.90	1	43.95	43.95	4	9,079	0.04%
2021/11/30	1	43.89	12	43.60	43.60	-11	9,205	-0.12%
2021/11/29	2	41.38	2.1	41.80	42.50	-0.1	9,143	0.00%
2021/11/26	0.2	42.60	20	42.33	42.05	-19.8	9,212	-0.21%
2021/11/24	7.1	42.72	4	43.04	42.70	3.1	9,364	0.03%
2021/11/23	1.3	42.73	5	42.69	43.50	-3.7	9,533	-0.04%
2021/11/22	7.3	43.55	6	43.70	43.35	1.3	9,606	0.01%
2021/11/19	7	44.57	7	44.23	43.90	0	9,575	0.00%
2021/11/18	4.1	43.67	6	43.60	43.45	-2	9,504	-0.02%
2021/11/17	0	0.00	3	43.45	43.70	-3	9,519	-0.03%
2021/11/16	2	42.98	20	42.67	42.70	-18	9,470	-0.19%
2021/11/15	1.1	42.19	4	42.15	42.15	-2.9	9,658	-0.03%
2021/11/12	1	42.05	0.2	42.15	42.10	0.8	9,883	0.01%
2021/11/11	0	0.00	12	41.60	41.55	-12	9,948	-0.12%
2021/11/10	3	41.63	5	41.86	41.95	-2	10,023	-0.02%
2021/11/09	12	41.74	3	41.82	41.85	9	10,240	0.09%
2021/11/08	15	42.11	7.1	42.12	41.95	7.9	10,328	0.08%
2021/11/05	30	41.02	7	41.29	41.70	23	10,385	0.22%
2021/11/04	1	40.80	10	41.00	40.80	-9	10,453	-0.09%
2021/11/03	20	41.49	24	41.66	40.40	-4	10,693	-0.04%
2021/10/29	1	39.75	0	0.00	39.75	1	11,778	0.01%
2021/10/28	4	40.20	5.1	40.28	40.40	-1.1	12,145	-0.01%
2021/10/27	0.1	39.55	0	0.00	39.85	0.1	12,199	0.00%
2021/10/26	0	0.00	5	39.48	39.55	-5	12,337	-0.04%
2021/10/25	1	39.00	1	39.20	39.15	0	12,350	0.00%
2021/10/22	0	0.00	2	39.13	39.05	-2	12,519	-0.02%
2021/10/21	7	38.81	4	39.08	38.55	3	12,623	0.02%
2021/10/20	2	39.30	3	39.15	38.90	-1	12,654	-0.01%
2021/10/19	2	38.48	1	38.90	39.05	1	13,078	0.01%
2021/10/18	0	0.00	1	38.50	38.35	-1	13,627	-0.01%
2021/10/15	0	0.00	1	38.30	38.10	-1	13,738	-0.01%
2021/10/13	2	36.90	1	37.70	36.80	1	13,838	0.01%
2021/10/12	2	37.93	4	38.20	37.80	-2	13,899	-0.01%
2021/10/08	6	39.41	1	38.85	38.70	5	13,892	0.04%
2021/10/07	5	39.98	4	40.20	40.10	1	14,076	0.01%
2021/10/06	8	39.40	6	39.72	39.40	2	14,217	0.01%
2021/10/05	7	38.66	1	38.90	39.25	6	14,173	0.04%
2021/10/04	0	0.00	11	39.56	39.35	-11	14,136	-0.08%
2021/10/01	12	39.69	3	40.10	39.65	9	14,055	0.06%
2021/09/30	17	40.74	2	40.48	40.95	15	14,001	0.11%
2021/09/29	4	40.76	0	0.00	40.80	4	13,955	0.03%
2021/09/28	3	41.70	0	0.00	41.70	3	13,913	0.02%
2021/09/27	21	42.34	12	42.40	42.00	9	13,964	0.06%
2021/09/24	2	42.60	2	43.00	42.55	0	14,118	0.00%
2021/09/23	4	42.80	0	0.00	42.50	4	14,522	0.03%
2021/09/22	7	42.04	8.2	42.30	42.00	-1.2	14,621	-0.01%
2021/09/17	1	43.00	0	0.00	43.20	1	14,532	0.01%
2021/09/16	2	43.80	0	0.00	43.30	2	14,546	0.01%
2021/09/15	3	43.35	4	43.45	43.30	-1	14,604	-0.01%
2021/09/14	5	43.93	1	44.00	43.80	4	14,696	0.03%
2021/09/13	7.2	44.80	0	0.00	44.20	7.2	14,719	0.05%
2021/09/10	6	44.46	6	44.28	44.85	0	14,779	0.00%
2021/09/09	5	43.69	6.1	44.00	43.80	-1.1	14,891	-0.01%
2021/09/08	3	43.88	3	44.50	43.65	0	14,809	0.00%
2021/09/07	13	45.69	12	45.15	45.35	1	14,746	0.01%
2021/09/06	17.1	46.16	9.1	46.75	45.75	8	14,931	0.05%
2021/09/03	0	0.00	6.2	46.09	46.40	-6.2	14,894	-0.04%
2021/09/02	14	45.30	2	45.15	45.00	12	14,901	0.08%
2021/09/01	8	46.37	2	46.40	46.40	6	15,023	0.04%
2021/08/31	3	45.20	3	45.27	45.60	0	15,439	0.00%
2021/08/30	15	45.90	2	45.60	45.75	13	16,206	0.08%
2021/08/27	7.2	46.32	10.3	45.99	45.65	-3.1	16,528	-0.02%
2021/08/26	14.3	44.79	11	44.77	45.15	3.3	16,705	0.02%
2021/08/25	6	43.71	12	44.02	44.10	-6	16,597	-0.04%
2021/08/24	4	43.18	0	0.00	43.55	4	16,622	0.02%
2021/08/23	1	42.81	2	42.35	42.70	-1	16,568	-0.01%
2021/08/20	0	0.00	2	41.20	41.50	-2	16,508	-0.01%
2021/08/19	21	41.54	1	41.00	40.70	20	16,358	0.12%
2021/08/18	2	44.30	5	44.15	45.00	-3	16,058	-0.02%
2021/08/17	16	44.42	0	0.00	43.20	16	15,951	0.10%
2021/08/16	1	44.70	23.9	44.84	44.70	-22.9	15,867	-0.14%
2021/08/13	13.3	45.61	0.4	45.75	45.00	12.8	15,826	0.08%
2021/08/12	12.2	47.94	3.4	47.67	47.80	8.8	15,645	0.06%
2021/08/11	9.4	47.73	1.4	48.00	48.00	8	15,673	0.05%
2021/08/10	3.3	48.34	11.2	47.66	47.85	-7.9	15,655	-0.05%
2021/08/09	28.3	49.46	22	49.66	48.55	6.3	15,611	0.04%
2021/08/06	25	50.39	21	50.71	50.30	4	15,392	0.03%
2021/08/05	11	49.23	131	48.32	49.90	-120	14,917	-0.80%	大賣/鉅額交易
2021/08/04	12	48.13	6	48.32	48.20	6	14,926	0.04%
2021/08/03	22	48.25	19	48.03	48.00	3	14,942	0.02%
2021/08/02	0	0.00	2	47.35	46.95	-2	14,837	-0.01%
2021/07/30	12	46.92	4.3	46.78	46.40	7.8	14,908	0.05%
2021/07/29	7.1	45.58	2	46.05	45.95	5.1	14,939	0.03%
2021/07/28	2.1	45.11	2	45.33	45.50	0.1	15,218	0.00%
2021/07/27	3.1	47.60	6	47.88	46.85	-3	15,622	-0.02%
2021/07/26	1	47.06	3	47.25	47.50	-2	15,735	-0.01%
2021/07/23	30	47.69	14.3	47.23	46.75	15.7	16,097	0.10%
2021/07/22	99.3	47.07	37	47.15	47.95	62.3	16,173	0.39%
2021/07/21	13	45.30	4	45.45	45.30	9	15,801	0.06%
2021/07/20	0	0.00	1.3	45.03	45.00	-1.3	16,259	-0.01%
2021/07/19	5	45.58	9	45.62	45.50	-4	16,640	-0.02%
2021/07/16	1	44.50	7	45.42	45.40	-6	16,877	-0.04%
2021/07/15	0.3	44.99	0	0.00	44.90	0.3	16,870	0.00%
2021/07/14	63	44.98	21	45.51	44.65	42	16,873	0.25%
2021/07/13	15	44.40	2	44.75	43.80	13	16,669	0.08%
2021/07/12	3	44.18	15.2	44.13	44.40	-12.2	16,762	-0.07%
2021/07/09	1	43.90	2	43.90	43.60	-1	17,134	-0.01%
2021/07/08	6	44.05	3	43.80	43.70	3	17,389	0.02%
2021/07/07	1	43.85	1	44.05	44.00	0	17,613	0.00%
2021/07/06	1	44.40	0	0.00	44.40	1	17,740	0.01%
2021/07/05	5	44.30	0.3	44.20	44.35	4.8	18,039	0.03%
2021/07/02	0	0.00	1	43.50	43.60	-1	18,269	-0.01%
2021/07/01	5.1	44.00	4	43.95	43.85	1.1	18,418	0.01%
2021/06/30	18.2	43.84	5.1	44.43	44.90	13.1	18,515	0.07%
2021/06/29	0	0.00	22	42.96	42.70	-22	18,224	-0.12%
2021/06/28	1	41.95	0	0.00	42.25	1	18,307	0.01%
2021/06/25	1	42.10	1	42.20	42.15	0	18,503	0.00%
2021/06/24	6	42.44	9	42.84	42.40	-3	18,544	-0.02%
2021/06/23	13	42.87	13	42.56	42.90	0	18,583	0.00%
2021/06/21	6	41.76	4	42.10	41.50	2	18,935	0.01%
2021/06/18	13.1	42.66	4.1	43.19	42.25	9	19,272	0.05%
2021/06/17	5	42.61	7.1	42.81	43.15	-2.1	19,283	-0.01%
2021/06/16	6	42.13	5	42.35	42.10	1	19,353	0.01%
2021/06/15	8	42.34	0	0.00	42.25	8	19,551	0.04%
2021/06/11	5	42.54	6	42.58	42.90	-1	19,508	-0.01%
2021/06/09	3	41.93	12	42.10	41.75	-9	19,931	-0.05%
2021/06/08	37.1	41.49	7	42.08	42.15	30.1	19,895	0.15%
2021/06/07	45.1	41.85	39.1	41.21	42.50	6.1	19,582	0.03%
2021/06/04	8.1	41.61	19	41.42	41.70	-11	18,871	-0.06%
2021/06/03	21.1	41.97	32	41.96	42.20	-10.9	18,658	-0.06%
2021/06/02	7.2	43.04	2	43.20	43.20	5.2	18,344	0.03%
2021/06/01	8	44.03	7	43.97	43.75	1	18,349	0.01%
2021/05/31	3	43.25	9	43.36	43.20	-6	18,448	-0.03%
2021/05/28	6	42.57	6	42.98	42.75	0	18,646	0.00%
2021/05/27	0	0.00	6	41.20	41.80	-6	18,853	-0.03%
2021/05/26	5.2	42.47	6	42.38	42.00	-0.8	19,296	0.00%
2021/05/25	6.1	41.91	10	41.85	42.05	-3.9	19,952	-0.02%
2021/05/24	13	40.04	11	40.23	40.65	2	20,057	0.01%
2021/05/21	14	40.58	11	40.39	40.40	3	20,314	0.01%
2021/05/20	4.1	40.51	4	40.33	40.20	0.1	20,574	0.00%
2021/05/19	18	41.09	3	41.13	41.30	15	20,746	0.07%
2021/05/18	14	41.21	7.1	41.44	42.15	7	20,833	0.03%
2021/05/17	7.1	40.20	10	40.51	39.45	-2.9	21,273	-0.01%
2021/05/14	11	43.77	12	43.01	42.25	-1	21,595	0.00%
2021/05/13	5	42.46	3	41.72	42.05	2	21,551	0.01%
2021/05/12	5	43.66	39.1	44.01	42.95	-34.1	21,471	-0.16%
2021/05/11	3	46.28	13	45.41	45.80	-10	21,214	-0.05%
2021/05/10	4	47.76	24	48.51	47.50	-20	21,168	-0.09%
2021/05/07	24.3	47.23	3	47.43	47.45	21.3	21,180	0.10%
2021/05/06	10.3	46.18	7	46.28	45.90	3.3	21,406	0.02%
2021/05/05	10	48.30	36.2	46.75	46.50	-26.2	21,485	-0.12%
2021/05/04	24.2	47.99	30.2	47.10	48.15	-6	21,815	-0.03%
2021/05/03	22	49.36	21.5	49.58	49.00	0.5	22,292	0.00%
2021/04/29	2	49.65	18	50.94	49.50	-16	23,405	-0.07%
2021/04/28	44.6	49.69	105	49.60	49.10	-60.4	24,532	-0.25%	大賣/
2021/04/27	36	48.09	1	48.10	48.20	35	25,227	0.14%
2021/04/26	22	47.46	65.2	46.45	48.30	-43.2	26,626	-0.16%
2021/04/23	56.1	45.26	31	44.82	45.35	25.1	26,528	0.09%
2021/04/22	30	44.81	27	44.18	43.30	3	26,358	0.01%
2021/04/21	5	44.25	2	44.23	44.25	3	26,227	0.01%
2021/04/20	1.2	44.00	11	44.18	43.90	-9.8	26,415	-0.04%
2021/04/19	13	43.70	5	43.72	43.65	8	26,773	0.03%
2021/04/16	20	44.04	14	44.19	44.15	6	26,857	0.02%
2021/04/15	7	43.86	39	43.23	44.20	-32	26,749	-0.12%
2021/04/14	15	41.88	20	41.47	42.20	-5	26,563	-0.02%
2021/04/13	35.1	42.88	43.6	42.75	42.15	-8.5	26,563	-0.03%
2021/04/12	26.1	43.66	21	43.71	43.30	5.1	26,408	0.02%
2021/04/09	28	44.26	28	44.39	44.05	0	26,281	0.00%
2021/04/08	14	43.15	28	43.11	43.45	-14	25,988	-0.05%
2021/04/07	20	42.23	22	42.19	42.65	-2	25,720	-0.01%
2021/04/06	19.5	42.51	15	42.50	42.10	4.5	25,599	0.02%
2021/04/01	1	41.80	2	41.53	41.80	-1	25,473	0.00%
2021/03/31	5	41.64	4	41.81	41.20	1	25,433	0.00%
2021/03/30	5	41.50	1	41.30	41.55	4	25,216	0.02%
2021/03/29	4	41.13	3	41.07	41.05	1	25,118	0.00%
2021/03/26	3	40.82	2	40.98	40.90	1	25,136	0.00%
2021/03/25	3	40.78	1	40.60	40.65	2	25,178	0.01%
2021/03/24	25	40.94	8	41.20	40.95	17	25,342	0.07%
2021/03/23	25	41.74	33	41.42	41.75	-8	25,030	-0.03%
2021/03/22	21	40.15	0	0.00	40.70	21	24,663	0.09%
2021/03/19	4	40.71	6	40.72	40.75	-2	24,615	-0.01%
2021/03/18	8	41.24	8.2	41.21	41.25	-0.2	24,511	0.00%
2021/03/17	7.2	40.75	3	41.00	40.80	4.2	24,440	0.02%
2021/03/16	7	40.84	7	40.87	40.85	0	24,448	0.00%
2021/03/15	4.7	40.63	13	40.82	40.45	-8.3	24,404	-0.03%
2021/03/12	4	39.83	2.3	39.91	39.90	1.7	24,207	0.01%
2021/03/11	5	40.06	7.4	40.08	40.05	-2.4	24,412	-0.01%
2021/03/10	10	39.50	11	39.42	39.55	-1	24,513	0.00%
2021/03/09	1	38.35	14	38.68	39.20	-13	24,606	-0.05%
2021/03/08	13	38.49	9	38.78	38.30	4	24,552	0.02%
2021/03/05	2	38.03	3	38.02	38.35	-1	24,623	0.00%
2021/03/04	6.1	38.62	42	38.59	38.60	-35.9	24,985	-0.14%
2021/03/03	18	39.05	47	38.97	39.25	-29	25,092	-0.12%
2021/03/02	24	40.07	24	39.99	39.80	0	24,993	0.00%
2021/02/26	27	39.90	16	39.97	39.80	11	24,837	0.04%
2021/02/25	26	39.97	42	40.26	40.90	-16	24,744	-0.06%
2021/02/24	9	39.39	4	39.59	39.00	5	24,510	0.02%
2021/02/23	24	39.13	21	39.30	39.25	3	24,294	0.01%
2021/02/22	22	40.06	9	40.10	40.10	13	24,004	0.05%
2021/02/19	16	39.95	24	39.99	40.35	-8	23,748	-0.03%
2021/02/18	7	40.21	7	40.11	40.20	0	23,590	0.00%
2021/02/17	35	40.16	47	40.16	40.00	-12	23,461	-0.05%
2021/02/05	60	37.72	72	37.97	38.50	-12	22,871	-0.05%
2021/02/04	11	36.91	1	36.90	36.75	10	22,454	0.04%
2021/02/03	15	37.25	27	37.28	37.10	-12	22,491	-0.05%
2021/02/02	23	37.79	9	37.65	37.80	14	22,519	0.06%
2021/02/01	24.1	36.51	19	37.13	37.15	5.1	22,540	0.02%
2021/01/29	12	37.52	12	37.58	37.00	0	22,711	0.00%
2021/01/28	37	38.02	11	38.14	38.40	26	22,829	0.11%
2021/01/27	18	38.82	111	39.01	39.10	-93	22,665	-0.41%	大賣/
2021/01/26	41.4	39.67	61	39.67	39.15	-19.6	22,378	-0.09%
2021/01/25	92	40.90	47	40.96	40.75	45	21,777	0.21%
2021/01/22	80	40.14	102	40.40	41.20	-22	20,793	-0.11%	大賣/
2021/01/21	89	39.70	74	39.80	39.00	15	19,476	0.08%
2021/01/20	223	38.81	82	38.67	39.00	141	17,878	0.79%	大買/鉅額交易
2021/01/19	87	38.68	142.2	38.86	38.30	-55.2	16,726	-0.33%	大賣/
2021/01/18	22.2	36.67	14	36.90	37.00	8.2	15,165	0.05%
2021/01/15	6	36.32	8	36.24	36.20	-2	14,684	-0.01%
2021/01/14	14	36.46	58	36.46	36.40	-44	14,456	-0.30%
2021/01/13	11	36.14	37	36.08	36.40	-26	14,276	-0.18%
2021/01/12	47	36.07	44	36.19	35.75	3	14,089	0.02%
2021/01/11	6	35.88	14	35.86	35.95	-8	13,640	-0.06%
2021/01/08	9	35.40	8	35.38	35.50	1	13,447	0.01%
2021/01/07	10	35.32	19	35.37	35.15	-9	13,289	-0.07%
2021/01/06	23	34.93	14	35.36	34.70	9	13,069	0.07%
2021/01/05	3	34.70	11	35.09	35.10	-8	12,805	-0.06%
2021/01/04	2	34.85	6	34.96	34.95	-4	12,759	-0.03%
2020/12/31	4	34.75	11	34.85	34.75	-7	12,874	-0.05%
2020/12/30	3	34.65	1	34.55	34.60	2	12,910	0.02%
2020/12/29	7.2	34.55	21	34.53	34.45	-13.8	12,952	-0.11%
2020/12/28	7	35.04	3	35.00	35.00	4	12,848	0.03%
2020/12/25	1	34.65	21	34.40	34.60	-20	12,663	-0.16%
2020/12/24	7	33.92	23	34.01	33.70	-16	12,555	-0.13%
2020/12/23	19	33.73	32	33.65	33.55	-13	12,588	-0.10%
2020/12/22	23	33.72	30	34.37	33.65	-7	12,649	-0.06%
2020/12/21	24	33.83	2	34.03	34.20	22	12,726	0.17%
2020/12/18	49	34.09	3	34.33	34.00	46	12,805	0.36%
2020/12/16	0	0.00	4	35.09	35.05	-4	12,833	-0.03%
2020/12/15	42	35.18	11	34.95	34.70	31	12,832	0.24%
2020/12/14	22	35.36	20	35.55	35.45	2	12,820	0.02%
2020/12/11	24	35.44	5	35.17	35.35	19	12,896	0.15%
2020/12/10	27	35.80	3	35.95	35.80	24	12,876	0.19%
2020/12/09	6	36.23	24	36.23	36.15	-18	12,761	-0.14%
2020/12/08	39	35.93	26	36.03	35.95	13	12,630	0.10%
2020/12/07	7	35.85	6	35.93	35.95	1	12,526	0.01%
2020/12/04	3	35.62	28.1	35.63	35.60	-25.1	12,223	-0.21%
2020/12/03	39	34.90	46	34.98	34.90	-7	12,006	-0.06%
2020/12/02	13	35.36	25	35.52	35.45	-12	11,920	-0.10%
2020/12/01	24	35.47	11	35.40	35.55	13	11,908	0.11%
2020/11/30	7	35.46	17	35.53	35.40	-10	11,948	-0.08%
2020/11/27	15	34.69	5	34.85	34.90	10	11,625	0.09%
2020/11/26	27	34.20	24	34.06	34.20	3	11,479	0.03%
2020/11/25	1	33.45	1	33.80	33.70	0	11,463	0.00%
2020/11/24	4	34.03	62	33.99	33.90	-58	11,362	-0.51%
2020/11/23	82	33.63	21	33.83	33.90	61	11,211	0.54%
2020/11/20	1	32.20	1	32.50	32.50	0	10,919	0.00%
2020/11/19	4	32.49	6	32.48	32.35	-2	11,033	-0.02%
2020/11/18	6	32.46	1	32.50	32.50	5	11,313	0.04%
2020/11/17	2	32.63	3	32.83	32.55	-1	11,495	-0.01%
2020/11/16	1	32.55	4	32.44	32.50	-3	11,895	-0.03%
2020/11/13	3	32.03	12	32.15	32.15	-9	12,379	-0.07%
2020/11/12	0	0.00	11	32.34	32.15	-11	12,988	-0.08%
2020/11/11	1	32.35	32	32.38	32.35	-31	13,149	-0.24%
2020/11/10	1	31.85	3	32.05	32.15	-2	13,325	-0.02%
2020/11/09	0	0.00	2	31.93	31.95	-2	13,382	-0.01%
2020/11/06	20	32.05	13	32.11	31.85	7	13,464	0.05%
2020/11/05	10	31.75	21	31.60	31.90	-11	13,345	-0.08%
2020/11/04	3	31.13	13	31.00	31.05	-10	13,603	-0.07%
2020/11/03	0	0.00	1	30.15	30.25	-1	13,668	-0.01%
2020/11/02	1	29.90	1	29.95	30.05	0	13,987	0.00%
2020/10/30	3	30.02	1	30.05	29.95	2	14,481	0.01%
2020/10/29	2	30.30	2	30.03	30.25	0	14,728	0.00%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/27	10	30.35	1	30.40	30.35	9	14,987	0.06%
2020/10/26	3	30.78	0	0.00	30.70	3	15,067	0.02%
2020/10/23	0	0.00	2	30.98	31.10	-2	15,148	-0.01%
2020/10/22	1	30.80	0	0.00	31.15	1	15,527	0.01%
2020/10/21	2	30.85	5	30.87	30.90	-3	15,985	-0.02%
2020/10/20	4	30.95	2	31.00	30.95	2	17,034	0.01%
2020/10/19	1	30.50	4	30.50	30.50	-3	17,355	-0.02%
2020/10/16	0	0.00	2	30.50	30.30	-2	17,469	-0.01%
2020/10/15	1	30.60	1	30.60	30.55	0	17,755	0.00%
2020/10/14	2	30.38	1	30.55	30.45	1	18,082	0.01%
2020/10/13	2	30.25	2	30.20	30.25	0	18,542	0.00%
2020/10/12	2	30.58	21	30.73	30.75	-19	18,762	-0.10%
2020/10/08	1	30.55	17	30.64	30.75	-16	19,022	-0.08%
2020/10/07	2	30.13	0	0.00	30.10	2	19,347	0.01%
2020/10/06	18	30.49	1	30.40	30.45	17	19,785	0.09%
2020/10/05	0	0.00	9	30.62	30.60	-9	20,402	-0.04%
2020/09/30	10	30.50	11	30.37	30.50	-1	21,056	0.00%
2020/09/29	13	30.51	3	30.42	30.40	10	21,714	0.05%
2020/09/28	1	30.60	0	0.00	30.65	1	22,459	0.00%
2020/09/25	4	30.01	6	30.18	30.50	-2	22,848	-0.01%
2020/09/24	1	29.90	10	29.95	29.90	-9	23,350	-0.04%
2020/09/23	6	29.78	20	29.95	29.75	-14	23,442	-0.06%
2020/09/22	8	30.08	1	29.95	30.15	7	23,641	0.03%
2020/09/21	9	30.71	15	30.79	30.50	-6	23,774	-0.03%
2020/09/18	5	31.14	7	31.15	31.30	-2	23,915	-0.01%
2020/09/17	8.9	31.03	0	0.00	30.95	8.9	24,212	0.04%
2020/09/16	6	31.73	5	31.39	31.35	1	24,334	0.00%
2020/09/15	18	31.48	7.3	31.45	31.55	10.7	24,501	0.04%
2020/09/14	1	30.90	7	30.96	31.00	-6	24,573	-0.02%
2020/09/11	4	30.63	8	30.60	30.55	-4	24,651	-0.02%
2020/09/10	30	30.93	11	30.85	30.80	19	24,819	0.08%
2020/09/09	8	30.89	5	31.00	31.20	3	24,847	0.01%
2020/09/08	4	31.38	4	31.44	31.25	0	24,910	0.00%
2020/09/07	3	31.13	10	31.19	31.40	-7	25,052	-0.03%
2020/09/04	4	30.71	10	30.91	31.15	-6	25,386	-0.02%
2020/09/03	25	31.15	7	31.28	30.95	18	25,410	0.07%
2020/09/02	13	31.06	5	31.24	31.00	8	25,443	0.03%
2020/09/01	6	30.99	1	31.10	31.05	5	25,904	0.02%
2020/08/31	15	31.39	0	0.00	31.20	15	26,062	0.06%
2020/08/28	2	31.35	6	31.18	31.50	-4	26,190	-0.02%
2020/08/27	8	31.33	7	31.42	31.45	1	26,469	0.00%
2020/08/26	11	31.10	0	0.00	31.20	11	26,542	0.04%
2020/08/25	10	31.42	3	31.60	31.40	7	26,703	0.03%
2020/08/24	9	30.98	17	31.11	31.20	-8	26,925	-0.03%
2020/08/21	5	31.83	3	32.20	31.75	2	26,990	0.01%
2020/08/20	13	31.78	40	31.78	31.45	-27	27,007	-0.10%
2020/08/19	30	33.70	7	33.54	32.95	23	26,698	0.09%
2020/08/18	41	34.79	9	34.48	34.45	32	26,324	0.12%
2020/08/17	13	36.07	20	36.19	36.10	-7	25,978	-0.03%
2020/08/14	17	35.85	8	35.83	35.80	9	26,415	0.03%
2020/08/13	8	35.20	24	35.36	35.50	-16	26,689	-0.06%
2020/08/12	10.1	35.73	5	35.65	35.80	5.1	27,090	0.02%
2020/08/11	4	35.69	25	35.69	35.65	-21	27,517	-0.08%
2020/08/10	28	35.79	42	35.83	35.60	-14	27,336	-0.05%
2020/08/07	7	34.58	2	34.40	34.45	5	26,705	0.02%
2020/08/06	23	35.35	3	35.53	35.05	20	26,470	0.08%
2020/08/05	39	35.89	34	35.73	35.70	5	26,228	0.02%
2020/08/04	28	35.32	14	35.58	35.30	14	25,837	0.05%
2020/08/03	28	35.48	5	35.44	35.45	23	25,591	0.09%
2020/07/31	13	35.30	6	35.47	35.50	7	25,546	0.03%
2020/07/30	7	35.07	16	35.13	35.40	-9	25,524	-0.04%
2020/07/29	23	35.00	7	35.02	34.85	16	25,463	0.06%
2020/07/28	5	35.32	9	35.07	34.80	-4	25,424	-0.02%
2020/07/27	36	36.17	55	36.18	35.50	-19	25,129	-0.08%
2020/07/24	79	37.08	19.1	37.23	36.75	59.9	24,616	0.24%
2020/07/23	49	36.27	7	36.10	36.45	42	23,603	0.18%
2020/07/22	2	35.50	2	35.50	35.40	0	23,364	0.00%
2020/07/21	5	35.20	5	35.22	35.45	0	23,312	0.00%
2020/07/20	18	35.39	13	35.27	35.20	5	23,054	0.02%
2020/07/17	39	34.94	13	35.09	34.85	26	22,764	0.11%
2020/07/16	10	34.78	12	34.65	34.35	-2	22,537	-0.01%
2020/07/15	23	34.48	58	34.43	34.10	-35	22,390	-0.16%
2020/07/14	45	35.33	78	35.39	34.75	-33	22,462	-0.15%
2020/07/13	52	36.26	10	35.99	36.20	42	22,342	0.19%
2020/07/10	35	39.48	75	38.86	38.55	-40	21,933	-0.18%
2020/07/09	98	39.36	73	39.45	39.55	25	21,360	0.12%
2020/07/08	79	38.54	81	38.62	38.95	-2	20,751	-0.01%
2020/07/07	24	37.70	63	37.69	37.80	-39	20,191	-0.19%
2020/07/06	49	36.60	16	36.61	37.10	33	19,615	0.17%
2020/07/03	55	36.16	37	36.21	36.20	18	19,391	0.09%
2020/07/02	14	34.92	1	35.40	35.40	13	18,865	0.07%
2020/07/01	10	35.00	10	34.98	34.95	0	18,685	0.00%
2020/06/30	2	34.10	19	34.00	34.35	-17	18,284	-0.09%
2020/06/29	50	33.55	9	33.60	33.40	41	18,042	0.23%
2020/06/24	13	33.78	15	33.70	33.60	-2	17,739	-0.01%
2020/06/23	1	32.95	4	33.25	33.05	-3	17,578	-0.02%
2020/06/22	15	33.46	0	0.00	33.00	15	17,549	0.09%
2020/06/19	0	0.00	7	32.95	33.20	-7	17,450	-0.04%
2020/06/18	19	32.87	2	32.75	32.75	17	17,281	0.10%
2020/06/17	1	32.85	18	32.70	32.75	-17	17,190	-0.10%
2020/06/16	20	32.11	12	32.21	32.45	8	17,090	0.05%
2020/06/15	4	31.98	0	0.00	31.70	4	17,141	0.02%
2020/06/12	2	31.18	16	30.63	32.00	-14	17,190	-0.08%
2020/06/11	53	32.39	38	32.50	31.80	15	17,165	0.09%
2020/06/10	12	32.55	4	32.76	32.90	8	16,898	0.05%
2020/06/09	12	32.78	11	32.68	32.75	1	16,955	0.01%
2020/06/08	27	32.86	45	32.83	33.00	-18	16,831	-0.11%
2020/06/05	33	31.96	53	31.90	31.95	-20	16,275	-0.12%
2020/06/04	44	31.41	1	31.35	31.40	43	16,016	0.27%
2020/06/03	14	31.47	9	31.27	31.60	5	15,811	0.03%
2020/06/02	14	30.95	10	31.01	31.10	4	15,566	0.03%
2020/06/01	9	30.62	5	30.44	30.95	4	15,282	0.03%
2020/05/29	15	30.32	8	30.26	30.10	7	14,964	0.05%
2020/05/28	20	30.77	5	30.71	30.50	15	14,601	0.10%
2020/05/27	14	31.03	7	30.94	30.80	7	14,289	0.05%
2020/05/26	10	31.27	8	31.34	31.10	2	14,077	0.01%
2020/05/25	8	30.87	5	30.98	31.10	3	13,902	0.02%
2020/05/22	5	31.87	10	31.74	31.60	-5	13,677	-0.04%
2020/05/21	27	31.76	20	31.56	32.30	7	13,382	0.05%
2020/05/20	16	30.53	7	30.56	30.30	9	12,664	0.07%
2020/05/19	33	31.08	23	31.16	31.05	10	12,050	0.08%
2020/05/18	20	32.71	3	34.12	32.00	17	11,427	0.15%
2020/05/15	0	0.00	1	35.55	35.55	-1	10,824	-0.01%
2020/05/14	0	0.00	4	36.35	36.10	-4	10,801	-0.04%
2020/05/13	0	0.00	3	36.30	36.60	-3	10,756	-0.03%
2020/05/12	0	0.00	19	36.42	36.20	-19	10,793	-0.18%
2020/05/11	11	36.84	1	37.00	36.45	10	10,845	0.09%
2020/05/08	1	36.15	27	36.43	36.35	-26	10,877	-0.24%
2020/05/07	8	36.40	3	36.35	36.35	5	10,842	0.05%
2020/05/06	0	0.00	1	36.35	35.95	-1	10,798	-0.01%
2020/05/05	3	35.45	15	35.60	35.95	-12	10,911	-0.11%
2020/05/04	16	34.92	11	35.22	35.20	5	10,893	0.05%
2020/04/30	26	36.05	2	36.00	36.00	24	10,868	0.22%
2020/04/29	22	35.95	5	35.82	35.75	17	10,992	0.15%
2020/04/28	2	36.20	4	35.80	35.80	-2	11,119	-0.02%
2020/04/27	6	35.73	8	35.90	36.10	-2	11,323	-0.02%
2020/04/24	3	34.40	7	34.56	35.20	-4	11,175	-0.04%
2020/04/23	4	34.40	1	34.30	34.30	3	11,166	0.03%
2020/04/22	13	33.90	1	34.10	34.35	12	11,144	0.11%
2020/04/21	19	34.26	7	33.79	34.00	12	11,148	0.11%
2020/04/20	4	35.38	1	35.30	35.35	3	10,982	0.03%
2020/04/17	28	37.01	32	36.56	35.60	-4	10,875	-0.04%
2020/04/16	38	35.85	46	36.14	36.35	-8	10,509	-0.08%
2020/04/15	2	34.78	3	34.58	34.85	-1	10,192	-0.01%
2020/04/14	3	33.87	20	33.96	34.15	-17	10,156	-0.17%
2020/04/13	4	33.73	0	0.00	33.50	4	10,200	0.04%
2020/04/10	3	33.50	6	34.05	33.50	-3	10,410	-0.03%
2020/04/09	18	33.74	17	33.55	33.50	1	10,635	0.01%
2020/04/08	28	32.51	36	32.99	33.05	-8	10,533	-0.08%
2020/04/07	7	30.64	7	31.31	31.65	0	10,277	0.00%
2020/04/06	23	30.00	16	30.20	30.15	7	10,176	0.07%
2020/04/01	10	30.15	12	30.21	30.15	-2	10,073	-0.02%
2020/03/31	3	30.13	2	30.25	30.25	1	10,087	0.01%
2020/03/30	8	30.19	1	30.55	30.40	7	9,989	0.07%
2020/03/27	15	31.84	0	0.00	31.00	15	10,056	0.15%
2020/03/26	0	0.00	9	31.83	32.10	-9	9,983	-0.09%
2020/03/25	12	31.23	2	32.05	30.90	10	9,907	0.10%
2020/03/24	1	30.90	0	0.00	30.85	1	9,732	0.01%
2020/03/20	2	31.23	5	31.30	30.70	-3	9,722	-0.03%
2020/03/19	6	29.57	4	29.70	29.60	2	9,644	0.02%
2020/03/17	1	29.95	0	0.00	30.00	1	9,597	0.01%
2020/03/16	0	0.00	10	31.09	30.50	-10	9,450	-0.11%
2020/03/13	18	30.18	8	29.90	30.40	10	9,297	0.11%
2020/03/12	2	31.30	3	31.63	31.10	-1	9,202	-0.01%
2020/03/10	6	33.05	6	33.53	33.30	0	9,178	0.00%
2020/03/09	7	33.54	0	0.00	32.80	7	9,168	0.08%
2020/03/06	0	0.00	4	34.41	34.00	-4	9,134	-0.04%
2020/03/04	0	0.00	1	34.20	34.05	-1	9,176	-0.01%
2020/03/03	7	33.55	1	33.65	33.50	6	9,178	0.07%
2020/02/26	0	0.00	5	33.85	33.80	-5	9,170	-0.05%
2020/02/25	5	34.75	10	34.50	34.35	-5	9,142	-0.05%
2020/02/24	0	0.00	2	34.45	35.10	-2	9,156	-0.02%
2020/02/21	0	0.00	1	34.45	34.40	-1	9,200	-0.01%
2020/02/19	0	0.00	13	34.40	34.70	-13	9,645	-0.13%
2020/02/18	8	35.07	0	0.00	34.70	8	9,675	0.08%
2020/02/17	1	35.15	25	35.25	35.40	-24	9,815	-0.24%
2020/02/14	6	36.02	0	0.00	35.95	6	9,969	0.06%
2020/02/13	2	36.20	2	36.10	36.00	0	10,549	0.00%
2020/02/12	7	35.74	2	35.70	36.00	5	10,731	0.05%
2020/02/11	0	0.00	1	35.40	35.60	-1	10,648	-0.01%
2020/02/10	0	0.00	2	34.00	33.95	-2	10,529	-0.02%
2020/02/07	3	33.88	2	34.08	33.80	1	10,608	0.01%
2020/02/06	52	34.00	10	34.65	35.10	42	10,492	0.40%
2020/02/05	0	0.00	1	33.05	32.75	-1	10,355	-0.01%
2020/02/03	8	31.19	5	31.24	32.30	3	10,360	0.03%
2020/01/31	6	32.94	0	0.00	32.65	6	10,200	0.06%
2020/01/30	14	33.77	0	0.00	32.85	14	10,424	0.13%
2020/01/20	0	0.00	1	36.40	36.30	-1	10,590	-0.01%
2020/01/17	11	36.66	0	0.00	36.65	11	10,547	0.10%
2020/01/15	10	37.25	0	0.00	36.90	10	10,752	0.09%
2020/01/14	5	37.50	0	0.00	37.50	5	10,769	0.05%
2020/01/09	0	0.00	11	36.99	37.00	-11	11,227	-0.10%
2020/01/08	0	0.00	2.1	36.11	36.30	-2.1	11,400	-0.02%
2020/01/07	1	36.15	11	36.68	36.25	-10	11,400	-0.09%
2020/01/06	22	36.31	1	36.65	36.05	21	11,460	0.18%
2020/01/03	20	37.50	10	37.95	37.30	10	11,280	0.09%
2020/01/02	11	37.82	10	38.20	38.20	1	11,030	0.01%
2019/12/31	0	0.00	4	37.60	37.55	-4	11,150	-0.04%
2019/12/26	4	37.65	0	0.00	37.45	4	11,462	0.03%
2019/12/23	21	37.85	5	37.65	37.60	16	12,333	0.13%
2019/12/20	0	0.00	12	39.12	38.45	-12	12,502	-0.10%
2019/12/18	2	38.73	1	38.85	38.85	1	13,586	0.01%
2019/12/17	3	38.95	2	39.30	39.00	1	13,771	0.01%
2019/12/13	0	0.00	8	38.56	38.60	-8	13,836	-0.06%
2019/12/12	0	0.00	4	38.19	38.05	-4	13,664	-0.03%
2019/12/11	1	38.00	4	38.40	38.05	-3	13,630	-0.02%
2019/12/10	5	37.80	15	38.01	38.40	-10	13,640	-0.07%
2019/12/09	3	37.75	32	37.94	37.80	-29	13,619	-0.21%
2019/12/06	12	37.19	1	37.30	37.20	11	13,560	0.08%
2019/12/05	2	37.03	10	36.60	37.15	-8	13,575	-0.06%
2019/12/03	10	35.90	0	0.00	36.05	10	14,222	0.07%
2019/12/02	0	0.00	3	36.35	36.25	-3	14,240	-0.02%
2019/11/29	5	36.85	4	36.94	36.90	1	14,210	0.01%
2019/11/28	10	37.20	1	37.50	37.50	9	14,317	0.06%
2019/11/27	2	37.20	3	37.50	37.00	-1	14,441	-0.01%
2019/11/26	13	37.32	22	37.54	37.20	-9	14,661	-0.06%
2019/11/22	10	37.98	10	38.26	37.95	0	14,818	0.00%
2019/11/21	8	37.62	1	37.75	38.25	7	14,922	0.05%
2019/11/20	11	37.62	3	37.60	38.00	8	15,207	0.05%
2019/11/19	26	38.70	0	0.00	37.65	26	15,557	0.17%
2019/11/18	1	38.00	6	37.95	38.20	-5	15,936	-0.03%
2019/11/14	12	37.78	3	37.52	37.50	9	16,318	0.06%
2019/11/13	4	38.43	3	38.80	38.80	1	16,865	0.01%
2019/11/12	10	39.35	11	38.57	39.50	-1	17,485	-0.01%
2019/11/11	6	37.23	0	0.00	36.85	6	16,978	0.04%
2019/11/06	4	37.09	2	36.85	37.30	2	16,837	0.01%
2019/11/05	7	37.63	0	0.00	37.85	7	16,930	0.04%
2019/10/30	1	38.00	9	37.64	38.00	-8	17,576	-0.05%
2019/10/29	1	38.70	24	38.73	37.90	-23	17,646	-0.13%
2019/10/28	34	37.35	26	37.97	38.10	8	17,391	0.05%
2019/10/25	3	36.25	0	0.00	36.20	3	17,001	0.02%
2019/10/24	7	36.56	0	0.00	36.75	7	16,973	0.04%
2019/10/23	5	36.55	5	36.32	36.30	0	17,048	0.00%
2019/10/22	2	36.00	1	35.80	35.70	1	16,958	0.01%
2019/10/21	5	35.50	0	0.00	35.70	5	17,171	0.03%
2019/10/18	11	35.98	12	36.31	35.80	-1	17,487	-0.01%
2019/10/17	0	0.00	15	36.44	35.70	-15	17,711	-0.08%
2019/10/16	24	36.65	17	36.01	36.45	7	17,690	0.04%
2019/10/15	2	36.13	11	36.20	36.05	-9	17,822	-0.05%
2019/10/14	0	0.00	5	36.08	36.00	-5	17,904	-0.03%
2019/10/09	1	35.05	0	0.00	35.00	1	17,923	0.01%
2019/10/08	0	0.00	1	35.85	35.60	-1	18,266	-0.01%
2019/10/07	4	35.88	26	35.91	35.65	-22	18,426	-0.12%
2019/10/04	11	34.59	2	35.05	34.95	9	18,279	0.05%
2019/10/03	7	34.46	3	34.82	34.55	4	18,240	0.02%
2019/10/02	0	0.00	33	34.83	35.20	-33	18,176	-0.18%
2019/10/01	15	34.89	0	0.00	34.85	15	18,323	0.08%
2019/09/27	11	34.56	13	35.00	34.85	-2	18,449	-0.01%
2019/09/26	29	35.79	2	35.60	35.00	27	18,336	0.15%
2019/09/25	1	37.60	9	37.58	37.70	-8	17,903	-0.04%
2019/09/24	6	37.57	25	37.56	37.45	-19	18,028	-0.11%
2019/09/23	29	36.08	38	36.09	36.60	-9	17,593	-0.05%
2019/09/20	1	34.75	5	34.89	35.00	-4	17,135	-0.02%
2019/09/19	4	33.90	3	34.25	34.25	1	17,025	0.01%
2019/09/18	10	33.95	4	34.20	34.05	6	17,030	0.04%
2019/09/17	6	33.83	0	0.00	33.65	6	16,922	0.04%
2019/09/16	2	34.40	1	34.45	34.40	1	16,873	0.01%
2019/09/12	11	34.71	5	34.85	34.85	6	16,840	0.04%
2019/09/06	3	34.82	8	34.99	34.95	-5	16,752	-0.03%
2019/09/05	13.3	35.27	9	35.42	34.60	4.3	16,516	0.03%
2019/09/04	6	34.40	2	34.35	34.35	4	16,059	0.02%
2019/09/03	1	34.50	1	34.40	34.40	0	15,964	0.00%
2019/09/02	16	34.70	20	34.80	34.80	-4	15,938	-0.03%
2019/08/30	7	34.36	10	34.72	34.15	-3	15,777	-0.02%
2019/08/29	26	34.67	29	34.78	34.50	-3	15,681	-0.02%
2019/08/28	29	34.41	5	34.20	34.20	24	15,524	0.15%
2019/08/27	9	33.87	15	33.63	33.40	-6	15,357	-0.04%
2019/08/26	9	32.92	14	33.58	33.40	-5	15,292	-0.03%
2019/08/23	14	34.64	21	34.49	34.05	-7	15,210	-0.05%
2019/08/22	8	34.40	10	34.48	34.70	-2	14,918	-0.01%
2019/08/21	36	34.16	664	33.82	33.95	-628	14,579	-4.31%	大賣/鉅額交易
2019/08/20	669	33.50	9	33.86	33.45	660	13,834	4.77%	大買/鉅額交易
2019/08/19	13	33.91	35	33.70	33.80	-22	13,679	-0.16%
2019/08/16	26	34.33	14	34.70	34.25	12	13,490	0.09%
2019/08/15	11	32.54	18	32.58	33.25	-7	12,755	-0.05%
2019/08/14	4	31.78	0	0.00	31.10	4	12,074	0.03%
2019/08/13	6	31.90	0	0.00	31.55	6	12,232	0.05%
2019/08/12	0	0.00	6	32.17	32.15	-6	12,508	-0.05%
2019/08/08	1	31.95	1	31.70	31.70	0	12,573	0.00%
2019/08/07	1	31.70	1	32.00	31.75	0	12,670	0.00%
2019/08/06	1	30.95	9	31.54	32.10	-8	12,606	-0.06%
2019/08/05	0	0.00	4	31.13	30.90	-4	12,379	-0.03%
2019/08/02	10	31.76	7	31.76	31.25	3	12,374	0.02%
2019/08/01	36	33.41	10	32.99	32.90	26	12,266	0.21%
2019/07/31	9	32.15	0	0.00	32.55	9	12,048	0.07%
2019/07/30	0	0.00	51	31.72	32.45	-51	12,063	-0.42%
2019/07/29	2	31.98	0	0.00	32.00	2	12,036	0.02%
2019/07/26	3	32.40	1	32.60	32.50	2	11,949	0.02%
2019/07/25	0	0.00	2	32.60	32.45	-2	11,915	-0.02%
2019/07/24	2	32.05	0	0.00	32.05	2	11,787	0.02%
2019/07/23	5	31.83	1	32.40	32.40	4	11,819	0.03%
2019/07/22	2	32.00	10	32.10	32.30	-8	11,553	-0.07%
2019/07/19	3	31.03	5	31.09	30.45	-2	11,202	-0.02%
2019/07/18	17	30.63	0	0.00	30.30	17	10,856	0.16%
2019/07/17	0	0.00	4	32.34	32.55	-4	10,849	-0.04%
2019/07/16	2	31.35	14	31.32	31.40	-12	10,901	-0.11%
2019/07/15	1	31.35	0	0.00	31.50	1	10,763	0.01%
2019/07/12	10	30.82	9	30.91	31.10	1	10,829	0.01%
2019/07/11	5	29.63	1	29.95	30.00	4	10,898	0.04%
2019/07/09	50	29.36	2	29.20	29.20	48	11,207	0.43%
2019/07/08	13	29.60	10	29.40	29.25	3	11,282	0.03%
2019/07/05	15	29.52	15	29.44	29.30	0	11,329	0.00%
2019/07/04	0	0.00	6	29.03	29.00	-6	11,401	-0.05%
2019/07/03	8	28.31	0	0.00	28.00	8	11,179	0.07%
2019/07/02	3	28.77	2	29.10	28.95	1	11,186	0.01%
2019/07/01	1	28.80	3	29.02	29.00	-2	11,252	-0.02%
2019/06/28	2	26.95	2	26.80	26.80	0	11,069	0.00%
2019/06/27	0	0.00	8	26.89	26.80	-8	11,068	-0.07%
2019/06/26	2	26.10	0	0.00	26.15	2	11,062	0.02%
2019/06/25	2	26.35	20	26.55	26.30	-18	10,916	-0.16%
2019/06/24	20	26.50	10	26.50	26.60	10	10,779	0.09%
2019/06/21	0	0.00	25	26.20	26.00	-25	10,780	-0.23%
2019/06/19	47	26.31	10	26.30	26.25	37	10,880	0.34%
2019/06/13	1	25.50	0	25.60	25.50	1	11,657	0.01%
2019/06/11	2	26.25	0	26.35	26.30	2	11,806	0.02%
2019/06/10	0	0.00	0	26.15	26.15	0	11,865	0.00%
2019/06/06	0	0.00	1	26.25	26.00	-1	11,945	-0.01%
2019/06/05	0	0.00	4	26.20	25.80	-4	11,945	-0.03%
2019/06/04	6	26.41	0	0.00	26.00	6	11,902	0.05%
2019/06/03	0	0.00	5	26.30	26.90	-5	11,834	-0.04%
2019/05/31	8	25.69	12	26.10	26.30	-4	11,861	-0.03%
2019/05/30	10	25.75	5	25.90	25.70	5	11,933	0.04%
2019/05/29	5	24.75	10	25.05	25.60	-5	12,024	-0.04%
2019/05/24	1	25.60	10	25.83	25.40	-9	12,430	-0.07%
2019/05/23	10	25.55	15	25.70	25.40	-5	12,931	-0.04%
2019/05/22	2	26.85	5	26.78	26.55	-3	13,168	-0.02%
2019/05/21	3	26.10	1	26.15	26.40	2	13,306	0.02%
2019/05/20	3	26.05	1	25.65	27.00	2	13,144	0.02%
2019/05/17	19	27.93	1	27.90	26.65	18	12,865	0.14%
2019/05/16	7	29.78	3	29.85	29.40	4	12,515	0.03%
2019/05/15	0	0.00	5	29.80	29.85	-5	12,375	-0.04%
2019/05/14	0	0.00	1	28.45	28.55	-1	12,167	-0.01%
2019/05/13	1	28.20	2	28.45	28.40	-1	12,080	-0.01%
2019/05/10	2	29.00	3	28.98	28.80	-1	12,049	-0.01%
2019/05/09	0	0.00	1	28.90	29.00	-1	11,880	-0.01%
2019/05/08	2	29.33	4	29.31	29.45	-2	11,866	-0.02%
2019/05/07	7	29.41	11	29.41	29.25	-4	11,874	-0.03%
2019/05/06	2	28.63	15	28.91	28.95	-13	11,868	-0.11%
2019/05/02	3	28.52	0	0.00	28.45	3	12,127	0.02%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/29	1	28.25	3	28.75	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	2	28.58	28.50	-2	12,299	-0.02%
2019/04/25	1	28.75	6	28.59	28.50	-5	12,298	-0.04%
2019/04/24	0	0.00	8	28.77	28.70	-8	12,336	-0.06%
2019/04/23	23	28.75	1	29.15	28.55	22	12,265	0.18%
2019/04/22	8	29.95	21	29.66	30.10	-13	12,018	-0.11%
2019/04/19	5	28.70	3	28.30	28.30	2	11,585	0.02%
2019/04/18	2	28.40	1	28.40	28.50	1	11,590	0.01%
2019/04/17	22	28.51	18	28.57	28.55	4	11,317	0.04%
2019/04/16	11	29.26	38	29.31	29.10	-27	10,815	-0.25%
2019/04/15	20	28.59	0.1	28.55	28.55	20	10,448	0.19%
2019/04/12	5	27.81	83	27.93	28.35	-78	10,449	-0.75%
2019/04/11	20	28.45	20	27.90	28.25	0	10,381	0.00%
2019/04/10	34.1	28.51	36	28.28	27.95	-2	10,240	-0.02%
2019/04/09	0	0.00	41	28.00	27.75	-41	9,978	-0.41%
2019/04/08	4	27.71	1	27.30	27.75	3	10,087	0.03%
2019/04/03	2	27.55	11	27.53	27.50	-9	9,968	-0.09%
2019/04/02	2	27.53	3	27.17	27.05	-1	9,794	-0.01%
2019/03/29	1	26.40	5	26.34	26.25	-4	9,458	-0.04%
2019/03/27	0	25.90	20	25.88	25.90	-20	9,622	-0.21%
2019/03/26	57	25.90	2	25.90	25.70	55	9,791	0.56%
2019/03/25	1	24.90	8	25.23	25.70	-7	9,958	-0.07%
2019/03/22	26	25.40	63	25.69	25.35	-37	10,090	-0.37%
2019/03/20	9	25.99	2	26.35	26.10	7	11,000	0.06%
2019/03/19	5	26.17	6	26.40	26.00	-1	11,331	-0.01%
2019/03/18	22	26.04	26	26.08	26.70	-4	11,195	-0.04%
2019/03/15	1	24.00	2	24.75	24.55	-1	10,723	-0.01%
2019/03/14	3	24.42	25	24.49	24.40	-22	10,862	-0.20%
2019/03/13	1	24.70	0	0.00	24.95	1	10,759	0.01%
2019/03/12	16	24.85	3	24.95	24.65	13	10,759	0.12%
2019/03/11	66	24.75	0	0.00	24.50	66	10,705	0.62%
2019/03/08	1	24.80	0	0.00	24.60	1	10,717	0.01%
2019/03/07	6	24.88	3	25.10	24.70	3	10,739	0.03%
2019/03/06	2	25.38	0	0.00	25.15	2	10,681	0.02%
2019/03/04	4	25.34	3	25.95	25.85	1	10,499	0.01%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/26	3	25.75	2	26.20	26.10	1	10,256	0.01%
2019/02/25	12	25.61	17	25.86	25.60	-5	10,126	-0.05%
2019/02/22	10	25.85	5	25.72	25.75	5	9,796	0.05%
2019/02/21	1	24.15	2	24.70	24.80	-1	9,219	-0.01%
2019/02/20	1	23.60	1	23.75	23.70	0	8,846	0.00%
2019/02/19	1	23.00	0	0.00	23.10	1	8,715	0.01%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	2	22.93	2	22.90	22.90	0	8,825	0.00%
2019/02/14	2	23.40	0	0.00	23.35	2	8,823	0.02%
2019/02/13	1	23.55	1	23.20	23.35	0	8,825	0.00%
2019/02/12	2	23.38	2	23.43	23.40	0	8,848	0.00%
2019/02/11	1	22.85	0	0.00	22.90	1	8,847	0.01%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/28	2	23.60	2	23.53	23.50	0	8,813	0.00%
2019/01/25	1	23.50	1	23.45	23.40	0	8,727	0.00%
2019/01/24	2	23.45	2	23.55	23.55	0	8,546	0.00%
2019/01/23	4	23.61	5	23.50	23.90	-1	8,461	-0.01%
2019/01/22	14	23.30	23	23.23	23.05	-9	8,136	-0.11%
2019/01/21	2	22.10	0	0.00	22.00	2	7,820	0.03%
2019/01/16	0	0.00	10	22.00	21.80	-10	7,769	-0.13%
2019/01/15	0	0.00	45	21.70	21.35	-45	7,660	-0.59%
2019/01/14	46	21.69	2	21.53	21.40	44	7,619	0.58%
2019/01/11	1	21.60	0	0.00	21.55	1	7,619	0.01%
2019/01/10	1	21.45	0	0.00	21.55	1	7,594	0.01%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/04	1	21.40	0	0.00	21.35	1	7,406	0.01%
2019/01/03	14	22.40	0	0.00	22.40	14	7,321	0.19%
2019/01/02	10	23.05	10	23.00	23.05	0	7,348	0.00%
2018/12/27	1	22.90	1	22.95	22.70	0	7,251	0.00%
2018/12/26	11	23.82	1	24.30	23.50	10	7,093	0.14%
2018/12/25	0	0.00	1	23.85	23.85	-1	7,074	-0.01%
2018/12/24	1	23.50	2	23.45	23.65	-1	7,003	-0.01%
2018/12/21	2	23.20	1	23.55	23.60	1	6,875	0.01%
2018/12/20	1	23.50	85	22.81	23.30	-84	6,700	-1.25%
2018/12/19	1	22.95	0	0.00	23.00	1	6,497	0.02%
2018/12/18	70	22.00	1	22.55	22.30	69	6,318	1.09%
2018/12/17	1	21.75	1	22.35	22.20	0	6,070	0.00%
2018/12/14	3	21.97	3	22.37	21.50	0	5,855	0.00%
2018/12/13	2	22.90	8	22.14	23.05	-6	5,186	-0.12%
2018/12/12	8	21.08	5	21.87	21.60	3	4,676	0.06%
2018/12/11	3	21.22	0	0.00	21.90	3	4,210	0.07%
2018/12/07	0	0.00	12	21.49	21.95	-12	3,947	-0.30%
2018/12/06	0	0.00	10	20.70	20.80	-10	3,704	-0.27%
2018/12/05	23	21.05	18	21.17	21.05	5	3,775	0.13%
2018/12/04	15	20.97	15	20.94	20.85	0	3,853	0.00%
2018/11/30	0	0.00	2	20.95	21.00	-2	3,787	-0.05%
2018/11/29	0	0.00	10	20.80	20.75	-10	3,725	-0.27%
2018/11/27	2	20.75	0	0.00	20.80	2	3,726	0.05%
2018/11/21	1	20.50	1	20.55	20.50	0	3,762	0.00%
2018/11/20	10	20.75	0	0.00	20.70	10	3,782	0.26%
2018/11/16	1	20.65	1	20.75	20.80	0	3,841	0.00%
2018/11/15	1	20.60	21	20.79	20.70	-20	3,826	-0.52%
2018/11/14	1	19.70	1	20.00	20.05	0	3,746	0.00%
2018/11/13	0	0.00	1	19.50	19.45	-1	3,808	-0.03%
2018/11/09	21	19.09	0	0.00	19.00	21	3,983	0.53%
2018/11/08	1	19.40	1	19.90	19.85	0	4,018	0.00%
2018/11/02	0	0.00	2	18.25	18.25	-2	4,557	-0.04%
2018/10/31	2	17.90	0	0.00	18.05	2	4,566	0.04%
2018/10/25	0	0.00	1	18.30	18.20	-1	4,545	-0.02%
2018/10/17	2	19.50	0	0.00	19.20	2	4,580	0.04%
2018/10/09	1	19.50	7	20.02	19.65	-6	4,572	-0.13%
2018/10/05	0	0.00	10	20.92	20.75	-10	4,539	-0.22%
2018/10/02	1	20.55	0	0.00	20.60	1	4,443	0.02%
2018/09/28	5	20.40	0	0.00	20.40	5	4,433	0.11%
2018/09/27	0	0.00	0.6	20.40	20.10	-0.6	4,445	-0.01%
2018/09/25	2	20.70	2	20.95	20.75	0	4,476	0.00%
2018/09/14	2	20.80	0	0.00	20.75	2	4,583	0.04%
2018/09/06	3	21.43	0	0.00	21.20	3	4,330	0.07%
2018/09/05	2	21.55	0	0.00	21.35	2	4,319	0.05%
2018/08/27	0	0.00	3	21.75	21.95	-3	4,316	-0.07%
2018/08/24	5	21.37	0	0.00	21.35	5	4,301	0.12%
2018/08/23	5	21.44	0	0.00	21.40	5	4,383	0.11%
2018/08/20	3	21.10	0	0.00	21.10	3	4,374	0.07%
2018/08/17	3	21.80	2	21.50	21.50	1	4,311	0.02%
2018/08/16	0	0.00	2	21.50	21.60	-2	4,264	-0.05%
2018/08/14	3	22.53	0	0.00	22.40	3	4,053	0.07%
2018/08/10	0	0.00	10	22.50	23.05	-10	3,898	-0.26%
2018/08/09	13	24.55	2	25.00	24.20	11	3,707	0.30%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/03	6	26.09	0	26.15	26.15	6	3,408	0.18%
2018/07/31	1	26.35	0	0.00	26.40	1	3,440	0.03%
2018/07/27	4	26.80	0	0.00	26.65	4	3,549	0.11%
2018/07/26	2	27.20	0	0.00	27.25	2	3,492	0.06%
2018/07/25	10	26.75	0	0.00	26.75	10	3,438	0.29%
2018/07/19	3	26.40	0	0.00	26.20	3	3,713	0.08%
2018/07/17	0	0.00	7	27.95	28.00	-7	3,689	-0.19%
2018/07/13	5	27.65	0	0.00	27.70	5	3,625	0.14%
2018/07/11	3	27.53	0	0.00	27.40	3	3,658	0.08%
2018/07/10	1	27.45	0	0.00	27.65	1	3,660	0.03%
2018/07/06	7	27.20	0	0.00	27.25	7	3,722	0.19%
2018/07/05	5	27.40	0	0.00	27.40	5	3,719	0.13%
2018/06/28	1	27.50	0	0.00	27.65	1	3,648	0.03%
2018/06/22	1	28.40	0	0.00	28.50	1	3,832	0.03%
2018/06/21	5	28.55	0	0.00	28.50	5	3,869	0.13%
2018/06/14	0	0.00	1	28.70	28.60	-1	3,947	-0.03%
2018/06/12	0	0.00	0.2	28.70	28.85	-0.2	4,299	-0.01%
2018/06/11	5	28.70	0	0.00	28.75	5	4,611	0.11%
2018/06/08	4	29.00	0	0.00	29.00	4	4,639	0.09%
2018/06/05	5	28.50	0	0.00	28.50	5	4,814	0.10%
2018/06/04	3	28.55	1	28.50	28.65	2	4,811	0.04%
2018/05/31	1	28.65	0	0.00	28.10	1	4,816	0.02%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/29	7	28.46	0	0.00	28.55	7	4,785	0.15%
2018/05/28	1	28.15	0	0.00	28.20	1	4,783	0.02%
2018/05/22	2	28.03	0	0.00	28.05	2	4,982	0.04%
2018/05/15	0	0.00	10	28.40	28.35	-10	4,993	-0.20%
2018/05/09	5	27.65	0	0.00	27.75	5	5,043	0.10%
2018/05/07	23	28.12	0	0.00	27.85	23	4,996	0.46%
2018/05/02	1	29.30	0	0.00	29.55	1	4,955	0.02%
2018/04/30	2	28.85	0	0.00	29.40	2	5,016	0.04%
2018/04/27	0	0.00	3	28.70	28.80	-3	5,017	-0.06%
2018/04/25	1	29.55	0	0.00	29.40	1	4,939	0.02%
2018/04/20	0	0.00	1	30.45	30.50	-1	4,840	-0.02%
2018/04/18	1	30.40	0	0.00	30.20	1	4,881	0.02%
2018/04/17	10	30.45	0	0.00	30.60	10	4,844	0.21%
2018/04/16	0	0.00	1	30.50	30.40	-1	4,799	-0.02%
2018/04/10	0	0.00	1	30.50	30.65	-1	4,827	-0.02%
2018/04/03	0	0.00	2.1	30.31	30.60	-2.1	4,960	-0.04%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/27	0	0.00	1	31.10	31.20	-1	4,778	-0.02%
2018/03/23	0	0.00	1	30.45	30.65	-1	4,667	-0.02%
2018/03/21	0	0.00	1	31.00	30.80	-1	4,578	-0.02%
2018/03/20	4	30.60	0	0.00	30.70	4	4,607	0.09%
2018/03/19	0	0.00	7	31.02	31.00	-7	4,544	-0.15%
2018/03/16	11	30.37	0	0.00	31.20	11	4,347	0.25%
2018/03/15	15	30.52	0	0.00	30.20	15	4,152	0.36%
2018/03/14	4	32.49	0.4	32.45	32.60	3.6	3,838	0.09%
2018/03/12	0	0.00	3	32.90	32.95	-3	3,913	-0.08%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/05	2	32.15	0	0.00	30.90	2	3,856	0.05%
2018/02/27	0	0.00	2	31.50	31.50	-2	3,780	-0.05%
2018/02/26	0	0.00	21	30.79	31.90	-21	3,662	-0.57%
2018/02/23	2	30.40	0	0.00	30.40	2	3,544	0.06%
2018/02/21	5	31.05	2.6	30.91	30.95	2.4	3,773	0.06%
2018/02/09	5	30.00	0	0.00	30.00	5	3,876	0.13%
2018/02/07	0	0.00	2	30.30	30.00	-2	3,894	-0.05%
2018/02/06	7	30.12	0	0.00	30.45	7	3,866	0.18%
2018/02/05	0	0.00	1	30.45	30.90	-1	3,774	-0.03%
2018/02/02	0	0.00	1	30.35	30.20	-1	3,793	-0.03%
2018/02/01	0	0.00	1	30.20	30.30	-1	3,846	-0.03%
2018/01/26	2	29.90	0	0.00	29.95	2	4,139	0.05%
2018/01/25	2	30.53	0	0.00	30.45	2	4,141	0.05%
2018/01/24	2	30.70	0	0.00	31.00	2	4,133	0.05%
2018/01/23	2	31.15	0	0.00	31.30	2	4,135	0.05%
2018/01/22	8	31.85	6	31.73	31.75	2	4,150	0.05%
2018/01/19	1	31.60	3	31.58	31.35	-2	4,200	-0.05%
2018/01/18	2	31.33	0	0.00	31.50	2	4,300	0.05%
2018/01/16	0	0.00	2	31.25	31.50	-2	4,483	-0.04%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	2	30.20	0	0.00	30.30	2	5,078	0.04%
2018/01/04	2	30.05	1	30.75	30.85	1	5,084	0.02%
2018/01/03	3	30.67	0	0.00	30.45	3	5,089	0.06%