京元電子 (2449)-國泰-台南券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	18.2	94.24	16.1	94.18	94.90	2.1	18,925	0.01%
2024/04/30	31	98.22	23	96.88	95.80	8	18,911	0.04%
2024/04/29	88.4	102.25	51.4	103.76	98.90	37	18,841	0.20%
2024/04/25	6.3	94.72	8	94.78	95.50	-1.7	18,334	-0.01%
2024/04/24	11.2	96.01	26	95.30	96.10	-14.8	18,466	-0.08%
2024/04/23	33.1	93.28	25.1	92.98	92.30	7.9	18,491	0.04%
2024/04/22	22.8	96.44	13.2	97.20	96.00	9.7	18,322	0.05%
2024/04/19	29.9	99.80	20.1	99.38	99.00	9.8	18,359	0.05%
2024/04/18	19.2	102.34	21	101.74	102.00	-1.8	18,642	-0.01%
2024/04/17	28.1	102.50	33.2	101.87	102.50	-5.2	19,002	-0.03%
2024/04/16	20.5	99.63	25.1	100.28	99.70	-4.6	18,977	-0.02%
2024/04/15	9	105.17	10	105.05	104.50	-1	18,757	-0.01%
2024/04/12	4.2	107.24	7.2	107.22	107.00	-3	18,752	-0.02%
2024/04/11	7.6	104.11	2	104.75	106.00	5.6	18,679	0.03%
2024/04/10	9.1	106.67	13.2	107.39	106.00	-4.2	18,704	-0.02%
2024/04/09	16.6	105.83	31	106.35	106.50	-14.4	18,632	-0.08%
2024/04/08	30	105.95	11.2	106.45	106.50	18.8	18,549	0.10%
2024/04/03	23.2	107.18	12.3	106.96	106.50	10.9	18,464	0.06%
2024/04/02	2.1	107.26	5	106.00	107.00	-3	18,465	-0.02%
2024/04/01	13	103.50	15.2	103.45	103.00	-2.2	18,429	-0.01%
2024/03/29	11	105.64	9	105.78	105.50	2	18,408	0.01%
2024/03/28	16	106.00	20	106.73	106.00	-4	18,439	-0.02%
2024/03/27	7	105.86	7.5	106.93	106.00	-0.5	18,424	0.00%
2024/03/26	25.7	106.62	15.2	105.72	105.50	10.5	18,444	0.06%
2024/03/25	18.1	109.78	16.1	109.36	108.50	2	18,375	0.01%
2024/03/22	59.4	111.09	59.8	112.39	109.50	-0.4	18,301	0.00%
2024/03/21	33	107.27	33	108.08	108.50	0	17,838	0.00%
2024/03/20	84.2	110.79	60.6	109.65	107.50	23.7	17,869	0.13%
2024/03/19	28.3	109.29	29.1	109.41	109.00	-0.8	17,930	0.00%
2024/03/18	41.6	110.38	28.1	109.79	111.00	13.5	17,904	0.08%
2024/03/15	11.1	105.27	13	106.62	107.50	-1.9	17,491	-0.01%
2024/03/14	14.3	105.08	11.1	105.18	104.50	3.2	17,355	0.02%
2024/03/13	14.6	107.80	16.3	106.72	108.50	-1.7	17,333	-0.01%
2024/03/12	12.4	109.16	12	109.33	109.50	0.4	17,126	0.00%
2024/03/11	29.9	107.33	20.7	108.09	108.00	9.2	17,118	0.05%
2024/03/08	99.9	116.16	68.7	114.24	111.00	31.2	16,932	0.18%
2024/03/07	45.4	113.02	55.8	112.66	116.50	-10.4	15,908	-0.07%
2024/03/06	42.5	100.98	41.1	100.31	106.00	1.4	15,100	0.01%
2024/03/05	21.3	96.11	22.1	96.53	97.40	-0.8	14,648	-0.01%
2024/03/04	37	94.25	29.4	94.06	96.00	7.6	14,373	0.05%
2024/03/01	15.4	90.56	13.5	90.15	89.50	1.9	14,081	0.01%
2024/02/29	4.4	88.86	3	88.60	88.80	1.4	13,941	0.01%
2024/02/27	15	89.75	15	89.92	89.50	0	13,798	0.00%
2024/02/26	20.4	90.06	22.4	90.73	89.50	-2	13,672	-0.01%
2024/02/23	67.9	96.90	56.1	96.37	94.80	11.8	13,380	0.09%
2024/02/22	19.2	90.65	32.4	91.90	93.50	-13.2	12,613	-0.10%
2024/02/21	5.4	87.23	10.7	87.40	87.50	-5.3	12,220	-0.04%
2024/02/20	5.1	86.71	9.3	87.07	87.50	-4.2	12,236	-0.03%
2024/02/19	4.1	88.73	8	88.16	87.70	-3.9	12,184	-0.03%
2024/02/16	28.6	89.51	58.5	89.57	90.00	-29.9	12,467	-0.24%
2024/02/15	29	85.14	35.1	84.71	85.40	-6.1	12,308	-0.05%
2024/02/05	2	82.20	3	81.97	82.20	-1	12,360	-0.01%
2024/02/02	13.1	83.18	15.1	81.97	82.20	-2	12,331	-0.02%
2024/02/01	5.1	82.82	2	82.75	82.70	3.1	12,397	0.03%
2024/01/31	0.5	83.99	15	84.03	84.00	-14.5	12,471	-0.12%
2024/01/30	1.2	83.94	3.2	84.04	84.00	-1.9	12,544	-0.02%
2024/01/29	10.3	82.92	11	83.07	83.80	-0.8	12,818	-0.01%
2024/01/26	9.1	82.52	12	82.58	82.90	-2.9	12,935	-0.02%
2024/01/25	17.1	82.86	17	83.25	82.20	0.1	12,996	0.00%
2024/01/24	21.3	82.51	21	82.94	82.10	0.3	13,011	0.00%
2024/01/23	7	82.88	2	82.56	82.10	5	13,118	0.04%
2024/01/22	17.1	83.10	24	83.43	84.10	-6.9	13,105	-0.05%
2024/01/19	13	81.70	15.1	81.32	81.30	-2	13,040	-0.02%
2024/01/18	11	79.82	14.1	79.77	79.70	-3.1	13,054	-0.02%
2024/01/17	5	78.24	37	78.91	77.20	-32	12,876	-0.25%
2024/01/16	7.5	78.33	4	78.13	78.60	3.5	12,943	0.03%
2024/01/15	6.1	76.85	5	76.78	77.70	1.1	13,031	0.01%
2024/01/12	88.7	75.65	76	76.07	75.60	12.7	13,705	0.09%
2024/01/11	150.7	78.51	83.4	78.12	78.00	67.3	13,452	0.50%	大買/
2024/01/10	3.1	81.11	1	80.90	81.80	2.1	13,327	0.02%
2024/01/09	2	82.15	2.2	82.24	82.10	-0.2	13,594	0.00%
2024/01/08	5.3	81.70	7	81.91	81.60	-1.7	13,718	-0.01%
2024/01/05	6	82.83	3.2	82.69	82.90	2.8	13,813	0.02%
2024/01/04	6.1	82.85	8.4	82.10	83.10	-2.3	13,979	-0.02%
2024/01/03	1	83.00	3.6	83.10	83.50	-2.6	14,150	-0.02%
2024/01/02	9	84.50	3	84.73	84.00	6	14,185	0.04%
2023/12/29	9	84.82	6.1	84.89	84.90	2.9	14,190	0.02%
2023/12/28	20	86.36	25.4	85.73	84.90	-5.4	14,308	-0.04%
2023/12/27	7.7	84.76	4	85.85	85.70	3.7	14,290	0.03%
2023/12/26	4.1	83.53	1	83.50	83.60	3.1	14,317	0.02%
2023/12/25	6.3	83.10	3	83.30	83.50	3.3	14,444	0.02%
2023/12/22	12.6	83.55	1	83.00	83.60	11.6	14,493	0.08%
2023/12/21	10.3	83.58	4	83.60	83.40	6.3	14,491	0.04%
2023/12/20	8.1	85.71	20	85.29	85.40	-11.9	14,549	-0.08%
2023/12/19	17.1	85.46	12.1	84.93	84.20	5	14,821	0.03%
2023/12/18	35.1	86.29	18.2	85.81	85.40	16.9	15,115	0.11%
2023/12/15	23.2	92.27	19.1	91.34	89.00	4	15,566	0.03%
2023/12/14	58.3	94.39	62.9	94.26	93.50	-4.7	15,614	-0.03%
2023/12/13	11.3	87.99	17.1	88.18	89.50	-5.8	15,275	-0.04%
2023/12/12	5.1	85.34	10	85.68	85.90	-4.9	15,422	-0.03%
2023/12/11	2.1	82.81	3	83.07	83.20	-0.9	15,458	-0.01%
2023/12/08	8.3	84.02	9.4	83.75	83.30	-1.1	15,508	-0.01%
2023/12/07	3.2	85.30	7.6	85.43	85.50	-4.3	15,469	-0.03%
2023/12/06	3.1	85.78	30.7	85.35	86.50	-27.5	15,536	-0.18%
2023/12/05	10.3	83.16	12	83.71	83.10	-1.7	15,445	-0.01%
2023/12/04	7.3	83.83	10	84.18	84.20	-2.7	15,595	-0.02%
2023/12/01	1.3	82.38	2	82.45	82.80	-0.7	15,713	0.00%
2023/11/30	7.2	81.96	6	82.20	82.80	1.2	15,863	0.01%
2023/11/29	8.2	82.41	4.1	81.83	81.40	4.1	15,901	0.03%
2023/11/28	4.2	81.62	14	82.16	83.00	-9.8	15,941	-0.06%
2023/11/27	7.1	80.76	9.5	80.98	80.80	-2.4	16,119	-0.01%
2023/11/24	7	81.43	10	81.74	81.50	-3	16,501	-0.02%
2023/11/23	13	82.12	7	82.31	82.10	6	16,815	0.04%
2023/11/22	8.3	82.03	4	81.88	81.60	4.3	17,409	0.02%
2023/11/21	3.1	83.56	4	83.52	82.70	-0.9	18,374	-0.01%
2023/11/20	24.5	83.26	11.3	83.03	83.10	13.3	19,793	0.07%
2023/11/17	6.3	85.07	5	85.22	85.10	1.3	21,120	0.01%
2023/11/16	6.1	84.05	8	84.11	84.20	-2	21,866	-0.01%
2023/11/15	70.5	85.64	46.8	85.14	83.80	23.7	21,919	0.11%
2023/11/14	31.4	88.17	37.4	88.39	88.00	-5.9	21,631	-0.03%
2023/11/13	20.1	86.38	26.7	86.06	86.70	-6.6	21,514	-0.03%
2023/11/10	20	82.51	15	82.20	81.90	5	21,272	0.02%
2023/11/09	11	83.50	19	83.41	83.80	-8	21,402	-0.04%
2023/11/08	6	83.45	5	83.46	83.30	1	21,354	0.00%
2023/11/07	16.6	82.72	17.8	82.73	82.70	-1.1	21,273	-0.01%
2023/11/06	9	83.03	10.2	83.18	83.40	-1.2	21,321	-0.01%
2023/11/03	20.3	80.02	36.1	80.71	80.70	-15.8	21,127	-0.07%
2023/11/02	15.2	78.32	21.1	79.49	79.70	-5.9	21,266	-0.03%
2023/11/01	5.1	76.71	6.4	76.39	76.40	-1.3	21,543	-0.01%
2023/10/31	5.1	77.86	3	78.37	76.30	2.1	21,610	0.01%
2023/10/30	10.4	78.82	16.2	79.15	79.50	-5.8	21,667	-0.03%
2023/10/27	37.6	78.50	13.7	78.33	77.40	24	21,895	0.11%
2023/10/26	7.4	79.55	16.3	79.99	79.60	-8.8	21,955	-0.04%
2023/10/25	25.5	82.94	15	82.83	82.00	10.5	21,828	0.05%
2023/10/24	26.2	83.83	33	84.12	83.10	-6.8	21,873	-0.03%
2023/10/23	29.2	84.53	12.3	84.56	82.70	16.9	21,761	0.08%
2023/10/20	70.9	85.96	69.3	85.80	86.30	1.6	21,715	0.01%
2023/10/19	17	84.15	35	83.81	84.90	-18	21,159	-0.09%
2023/10/18	20.4	82.06	24.6	81.20	81.50	-4.3	21,065	-0.02%
2023/10/17	25.1	83.68	23.1	83.46	82.80	2	20,917	0.01%
2023/10/16	15.1	81.83	9.3	81.56	81.80	5.8	20,873	0.03%
2023/10/13	25	82.51	14.5	82.43	83.10	10.5	21,495	0.05%
2023/10/12	14	80.59	16.2	80.94	81.00	-2.2	22,051	-0.01%
2023/10/11	9.1	79.48	25.1	79.65	80.20	-16.1	22,115	-0.07%
2023/10/06	8	78.57	7.1	78.59	77.70	0.9	22,640	0.00%
2023/10/05	4.3	77.63	7	78.09	78.50	-2.7	23,044	-0.01%
2023/10/04	3.1	76.61	2	77.20	76.70	1.1	23,162	0.00%
2023/10/03	3.3	78.54	0.4	78.42	78.10	3	23,147	0.01%
2023/10/02	8	77.90	15.3	78.04	78.80	-7.3	23,387	-0.03%
2023/09/28	16.4	76.90	10	76.47	76.00	6.4	23,479	0.03%
2023/09/27	3.1	76.79	1	77.50	77.60	2.1	23,476	0.01%
2023/09/26	4	77.98	13	77.36	77.10	-9	23,741	-0.04%
2023/09/25	10	77.87	13.4	78.20	77.60	-3.4	23,932	-0.01%
2023/09/22	22	76.57	20.3	76.70	77.50	1.7	23,834	0.01%
2023/09/21	22.8	74.02	28.1	74.22	74.60	-5.3	23,640	-0.02%
2023/09/20	74.4	79.79	41	79.37	76.80	33.4	23,288	0.14%
2023/09/19	21.1	81.44	24	81.39	81.00	-2.9	22,863	-0.01%
2023/09/18	24.1	79.54	17.2	79.86	79.60	6.9	22,663	0.03%
2023/09/15	18.3	80.64	27	80.04	80.90	-8.7	22,578	-0.04%
2023/09/14	9.2	77.93	7	78.40	78.00	2.2	22,160	0.01%
2023/09/13	11.2	77.21	4	76.93	76.80	7.2	21,988	0.03%
2023/09/12	7	77.60	15.1	77.77	78.10	-8.1	22,134	-0.04%
2023/09/11	4.1	77.65	2.5	77.17	76.90	1.6	22,150	0.01%
2023/09/08	1.1	78.90	12	79.07	79.00	-10.9	22,392	-0.05%
2023/09/07	10.6	79.37	11.1	79.80	78.90	-0.5	22,961	0.00%
2023/09/06	12.5	79.06	13.1	79.22	79.80	-0.7	22,835	0.00%
2023/09/05	26.2	76.76	30.9	77.51	78.20	-4.7	22,768	-0.02%
2023/09/04	15.8	76.95	12.1	77.32	77.90	3.7	22,703	0.02%
2023/09/01	5.4	75.79	7.2	76.15	75.80	-1.9	22,643	-0.01%
2023/08/31	6.2	76.42	13.1	76.81	76.80	-6.9	22,620	-0.03%
2023/08/30	23.2	77.80	25.6	77.63	77.20	-2.4	22,525	-0.01%
2023/08/29	48.8	75.64	43	75.24	75.10	5.8	22,336	0.03%
2023/08/28	67.2	77.07	50.7	76.21	75.40	16.5	22,158	0.07%
2023/08/25	147.3	80.95	163.3	80.95	79.50	-16	21,702	-0.07%	大買/大賣/
2023/08/24	210.6	78.41	224.4	78.41	78.50	-13.8	20,917	-0.07%	大買/大賣/
2023/08/23	152.6	73.16	173.8	74.31	76.00	-21.3	19,945	-0.11%	大買/大賣/
2023/08/22	150.3	66.69	120.7	67.20	69.10	29.7	19,126	0.16%	大買/大賣/
2023/08/21	6.1	64.00	46.1	64.03	64.30	-40	18,387	-0.22%
2023/08/18	6.1	62.96	11.3	62.67	62.00	-5.2	18,314	-0.03%
2023/08/17	3	64.50	4	64.68	64.90	-1	18,163	-0.01%
2023/08/16	20	64.36	18	64.64	65.00	2	18,000	0.01%
2023/08/15	13	63.63	21.7	63.67	63.80	-8.7	17,878	-0.05%
2023/08/14	2	61.70	2	61.60	61.50	0	17,739	0.00%
2023/08/11	6.2	62.21	1.1	62.20	62.10	5.2	17,691	0.03%
2023/08/10	18.2	61.53	15.1	62.27	61.10	3.1	17,648	0.02%
2023/08/09	5	64.52	11	64.66	64.50	-6	17,482	-0.03%
2023/08/08	25	64.94	18.7	64.81	65.30	6.3	17,322	0.04%
2023/08/07	14.1	63.03	43.8	63.50	64.70	-29.7	17,058	-0.17%
2023/08/04	9.8	59.45	3	59.60	60.40	6.8	16,655	0.04%
2023/08/02	19.3	60.76	6	60.72	60.70	13.3	16,548	0.08%
2023/08/01	22.2	60.98	9.8	61.13	61.60	12.4	16,412	0.08%
2023/07/31	21.2	63.50	20.3	63.98	63.00	0.9	16,060	0.01%
2023/07/28	2.4	62.81	4.2	63.74	64.00	-1.9	15,798	-0.01%
2023/07/27	11.3	62.51	1	62.50	62.50	10.3	15,633	0.07%
2023/07/26	4.4	62.87	7	62.99	62.30	-2.6	15,534	-0.02%
2023/07/25	29.4	63.91	8	63.19	63.00	21.4	15,476	0.14%
2023/07/24	30.2	65.30	27	65.07	64.80	3.2	15,306	0.02%
2023/07/21	5	63.94	8.2	63.50	64.70	-3.2	15,096	-0.02%
2023/07/20	7	63.23	9	63.44	63.40	-2	15,003	-0.01%
2023/07/19	8.1	64.66	28.1	64.39	63.90	-20	14,952	-0.13%
2023/07/18	52.5	64.98	25.5	65.39	63.60	27	14,739	0.18%
2023/07/17	25	64.10	32.1	64.40	65.80	-7.1	13,989	-0.05%
2023/07/14	15.2	59.95	22.1	59.39	60.10	-6.9	13,234	-0.05%
2023/07/13	46.4	61.30	40.1	61.23	60.30	6.3	13,086	0.05%
2023/07/12	15.1	61.87	27	60.95	62.20	-11.9	12,423	-0.10%
2023/07/11	1	59.70	3.9	59.45	59.40	-2.9	11,960	-0.02%
2023/07/10	1	59.40	1.7	59.29	59.20	-0.7	11,789	-0.01%
2023/07/07	9	59.79	10	60.35	59.50	-1	11,658	-0.01%
2023/07/06	28	59.53	11.4	59.55	59.50	16.6	11,377	0.15%
2023/07/05	9.3	60.56	9.1	60.26	60.00	0.2	11,170	0.00%
2023/07/04	11.1	61.58	6.6	61.43	61.30	4.6	10,970	0.04%
2023/07/03	13.8	59.24	19.2	59.09	59.40	-5.4	10,633	-0.05%
2023/06/30	6	56.20	8	56.58	57.00	-2	10,402	-0.02%
2023/06/29	2.2	56.06	2	56.80	56.40	0.2	10,391	0.00%
2023/06/28	4	57.28	3	57.13	57.10	1	10,290	0.01%
2023/06/27	10	57.72	17	57.05	57.00	-7	10,221	-0.07%
2023/06/26	4	57.40	8.5	57.00	57.50	-4.5	10,041	-0.04%
2023/06/21	3	55.47	5.2	55.45	55.90	-2.2	9,946	-0.02%
2023/06/20	1	55.70	4.6	55.79	55.80	-3.5	9,959	-0.04%
2023/06/19	1	56.00	3.4	56.19	56.00	-2.4	10,045	-0.02%
2023/06/16	6.8	56.03	25.2	56.02	56.50	-18.4	10,192	-0.18%
2023/06/15	7.4	57.04	3.2	56.87	57.00	4.2	10,106	0.04%
2023/06/14	15.6	57.75	35.1	57.74	57.10	-19.5	10,192	-0.19%
2023/06/13	50.2	57.03	30.9	57.34	57.40	19.3	9,971	0.19%
2023/06/12	3	54.73	9.3	54.41	54.30	-6.2	9,523	-0.07%
2023/06/09	8.7	54.16	7.3	54.27	54.30	1.4	9,602	0.01%
2023/06/08	4.1	53.07	4.4	53.86	54.00	-0.3	9,694	0.00%
2023/06/07	7.1	53.87	8	54.01	54.00	-0.9	9,898	-0.01%
2023/06/06	27.1	52.92	18.1	53.05	54.00	9.1	10,154	0.09%
2023/06/05	22	54.05	4.4	54.14	53.20	17.6	10,219	0.17%
2023/06/02	8	53.51	8.5	53.92	54.20	-0.5	10,214	0.00%
2023/06/01	9.3	52.85	16.1	52.83	52.40	-6.8	10,221	-0.07%
2023/05/31	13.2	53.75	10.5	53.60	54.00	2.7	10,527	0.03%
2023/05/30	11	53.77	31.5	53.92	53.90	-20.5	10,350	-0.20%
2023/05/29	83	54.00	58.1	53.90	53.70	24.9	10,133	0.25%
2023/05/26	26.1	50.59	25.1	50.92	51.10	1	9,625	0.01%
2023/05/25	3.1	48.05	2	47.95	48.05	1.1	9,130	0.01%
2023/05/24	0	0.00	1.1	47.13	47.50	-1.1	9,076	-0.01%
2023/05/23	0	0.00	0.4	46.90	46.80	-0.4	9,030	0.00%
2023/05/22	1	46.55	0.1	46.90	46.80	0.9	9,023	0.01%
2023/05/19	2	46.90	2.1	46.85	46.80	-0.1	9,029	0.00%
2023/05/18	1.1	46.76	6.1	46.85	46.85	-5.1	9,064	-0.06%
2023/05/17	5	46.15	3.1	46.41	46.50	1.9	9,120	0.02%
2023/05/16	1	45.90	9.1	45.97	45.75	-8.1	9,111	-0.09%
2023/05/15	0.1	45.58	1	45.83	45.70	-0.9	9,103	-0.01%
2023/05/12	2	45.33	3.3	45.58	45.65	-1.3	9,124	-0.01%
2023/05/11	0.1	45.85	1	45.85	45.50	-0.9	9,170	-0.01%
2023/05/10	2	45.55	1	45.25	45.35	1	9,150	0.01%
2023/05/09	5.1	45.60	0	0.00	45.30	5.1	9,144	0.06%
2023/05/08	5.3	46.05	0.2	45.95	45.80	5.1	9,093	0.06%
2023/05/05	0.2	46.78	0.4	46.83	46.75	-0.2	9,065	0.00%
2023/05/04	0	0.00	4.1	46.83	46.80	-4.1	9,252	-0.04%
2023/05/03	1	46.45	2.5	46.50	46.40	-1.5	9,288	-0.02%
2023/05/02	5.1	46.58	1.2	46.78	46.50	3.9	9,317	0.04%
2023/04/28	3.1	46.80	2	46.83	47.00	1.1	9,355	0.01%
2023/04/27	5	46.02	4.6	46.25	46.20	0.4	9,239	0.00%
2023/04/26	2.2	44.95	2	45.10	45.30	0.2	9,119	0.00%
2023/04/25	8.3	45.66	2	45.23	45.00	6.3	9,014	0.07%
2023/04/24	1.1	46.26	4.2	46.18	46.20	-3.1	8,867	-0.04%
2023/04/21	3	46.00	2	46.03	46.00	1	8,746	0.01%
2023/04/20	3.3	46.07	3	46.15	46.00	0.3	8,642	0.00%
2023/04/19	5	46.22	1.5	46.25	46.15	3.5	8,586	0.04%
2023/04/18	3.2	46.21	4	46.21	46.00	-0.8	8,503	-0.01%
2023/04/17	9.6	46.85	3.6	47.08	46.65	6	8,340	0.07%
2023/04/14	3	47.55	2	47.90	47.55	1	8,111	0.01%
2023/04/13	8	48.17	2	48.10	47.80	6	8,039	0.07%
2023/04/12	2	48.65	1	48.70	48.60	1	7,993	0.01%
2023/04/11	3	48.58	8.1	48.58	48.60	-5.1	7,987	-0.06%
2023/04/10	1.2	47.97	0	0.00	48.20	1.2	7,934	0.01%
2023/04/07	9.4	48.53	0	0.00	48.40	9.4	7,887	0.12%
2023/04/06	4	48.51	1	48.46	48.80	3	7,846	0.04%
2023/03/31	3.3	48.70	4	49.06	48.50	-0.7	7,815	-0.01%
2023/03/30	1	48.70	4.3	48.69	48.70	-3.3	7,833	-0.04%
2023/03/29	6.7	47.85	7	47.67	47.70	-0.3	7,854	0.00%
2023/03/28	4.4	48.43	4	48.49	48.50	0.4	7,922	0.01%
2023/03/27	5.4	48.67	5.2	48.78	48.90	0.1	8,028	0.00%
2023/03/24	12.3	49.32	6	49.36	49.20	6.3	8,079	0.08%
2023/03/23	2	48.93	10	49.50	49.80	-8	8,046	-0.10%
2023/03/22	2.3	48.92	5.2	48.97	48.95	-2.9	7,921	-0.04%
2023/03/21	7	49.74	21	49.57	49.55	-14	7,808	-0.18%
2023/03/20	15	49.99	6	49.89	49.55	9	7,610	0.12%
2023/03/17	16.1	49.26	21.3	49.19	49.30	-5.3	7,410	-0.07%
2023/03/16	7.2	48.25	6.6	48.34	48.35	0.5	7,171	0.01%
2023/03/15	5.3	48.69	11.2	48.87	48.85	-5.9	7,037	-0.08%
2023/03/14	11.4	47.84	10.1	47.77	47.65	1.3	6,858	0.02%
2023/03/13	9	47.14	22.4	47.08	47.75	-13.4	6,668	-0.20%
2023/03/10	11.1	47.67	25	47.86	46.95	-13.9	6,453	-0.22%
2023/03/09	13.1	48.38	28.2	48.63	48.90	-15.1	6,149	-0.25%
2023/03/08	12.4	47.20	12	47.08	47.45	0.4	5,771	0.01%
2023/03/07	0.1	45.81	5.8	46.18	46.75	-5.7	5,559	-0.10%
2023/03/06	5.1	46.10	5.6	46.10	46.15	-0.5	5,396	-0.01%
2023/03/03	9	45.23	20	45.19	45.20	-10.9	5,146	-0.21%
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0.2	42.30	2.1	42.03	42.40	-1.9	4,643	-0.04%
2023/02/24	5.3	41.91	8	41.71	41.85	-2.7	4,625	-0.06%
2023/02/23	5	41.38	9	41.53	41.50	-4	4,586	-0.09%
2023/02/22	2	40.30	1	40.30	40.55	1	4,531	0.02%
2023/02/21	2	40.45	0	0.00	40.75	2	4,560	0.04%
2023/02/17	0	0.00	18.1	40.60	40.45	-18.1	4,728	-0.38%
2023/02/16	2	41.10	1	40.80	40.80	1	4,819	0.02%
2023/02/15	0	0.00	9.3	40.37	40.90	-9.3	4,838	-0.19%
2023/02/14	0	0.00	2	40.30	40.20	-2	4,785	-0.04%
2023/02/13	0	0.00	10	40.01	40.35	-10	4,865	-0.21%
2023/02/10	0	0.00	18	40.03	39.90	-18	4,933	-0.36%
2023/02/09	1	40.15	1	40.20	40.05	0	4,944	0.00%
2023/02/08	1	40.35	1	40.35	40.15	0	4,924	0.00%
2023/02/07	0	0.00	2	39.95	40.10	-2	4,906	-0.04%
2023/02/06	0	0.00	0	39.75	39.80	0	4,887	0.00%
2023/02/03	4	39.66	17.1	40.04	40.25	-13.1	4,884	-0.27%
2023/02/02	1.4	39.21	3.2	39.88	39.60	-1.8	4,861	-0.04%
2023/02/01	2	38.58	3	38.70	38.75	-1	4,697	-0.02%
2023/01/31	1	38.05	2	38.05	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	8	37.73	37.95	-8	4,709	-0.17%
2023/01/17	0	37.25	0	0.00	37.15	0	4,612	0.00%
2023/01/16	0	0.00	7	37.10	37.20	-7	4,617	-0.15%
2023/01/13	0	0.00	31	37.15	37.15	-31	4,653	-0.67%
2023/01/12	2	37.35	0	0.00	37.10	2	4,774	0.04%
2023/01/11	2	37.35	0	0.00	37.40	2	4,821	0.04%
2023/01/10	3	37.40	0	0.00	37.40	3	4,888	0.06%
2023/01/09	0	0.00	4	37.40	37.45	-4	4,950	-0.08%
2023/01/06	2	36.55	0	0.00	36.65	2	5,008	0.04%
2023/01/05	0	0.00	4	36.63	36.55	-4	5,056	-0.08%
2023/01/04	4.1	36.45	0	0.00	36.40	4.1	5,141	0.08%
2022/12/30	0.1	36.30	13	36.26	36.20	-12.9	5,300	-0.24%
2022/12/29	15.2	35.84	5.4	35.85	35.95	9.8	5,427	0.18%
2022/12/28	1	36.40	0.1	36.05	36.10	0.9	5,527	0.02%
2022/12/23	5	36.25	3	36.33	36.40	2	5,789	0.03%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/21	4	36.70	2	37.00	36.50	2	5,838	0.03%
2022/12/20	0	0.00	1	37.50	36.65	-1	5,821	-0.02%
2022/12/19	2	36.88	2	37.13	37.50	0	5,874	0.00%
2022/12/16	1	36.30	2.2	36.84	37.15	-1.2	5,825	-0.02%
2022/12/15	5	36.80	8.3	36.74	36.85	-3.3	5,775	-0.06%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/08	4	34.99	3	35.20	35.10	1	6,287	0.02%
2022/12/07	0	0.00	4	35.13	35.10	-4	6,322	-0.06%
2022/12/06	0.5	36.00	0	0.00	35.75	0.5	6,284	0.01%
2022/12/05	2	36.25	0	0.00	36.20	2	6,256	0.03%
2022/12/02	11	36.39	102	36.39	36.40	-91	6,261	-1.45%	大賣/
2022/12/01	0	0.00	26	36.21	36.20	-26	6,273	-0.41%
2022/11/30	1	35.60	0	0.00	35.55	1	6,324	0.02%
2022/11/28	1	35.10	0	0.00	35.05	1	6,434	0.02%
2022/11/25	5	35.21	1	35.10	35.05	4	6,495	0.06%
2022/11/24	13	35.41	0	0.00	35.45	13	6,502	0.20%
2022/11/23	2	35.30	20	35.30	35.25	-18	6,578	-0.27%
2022/11/22	21.2	35.08	2	35.23	35.20	19.2	6,599	0.29%
2022/11/21	2	35.55	0	35.90	35.55	2	6,575	0.03%
2022/11/18	5	35.80	0	0.00	35.95	5	6,581	0.08%
2022/11/17	3.5	35.67	10	35.65	35.70	-6.5	6,541	-0.10%
2022/11/16	23.5	35.84	31.5	35.91	35.90	-8	6,553	-0.12%
2022/11/15	2	35.25	0.1	35.50	35.45	1.9	6,497	0.03%
2022/11/14	4.1	35.00	1	35.20	35.00	3.1	6,481	0.05%
2022/11/11	2	34.85	49	34.64	34.45	-47	6,433	-0.73%
2022/11/10	1	33.85	11	33.69	33.95	-10	6,385	-0.16%
2022/11/09	0	0.00	0.2	33.75	33.85	-0.2	6,445	0.00%
2022/11/08	22.1	33.33	21	33.38	33.20	1.1	6,452	0.02%
2022/11/07	6	33.37	6	33.53	33.50	0	6,468	0.00%
2022/11/04	11	32.91	7	32.94	33.20	4	6,532	0.06%
2022/11/03	22	33.05	19	32.99	33.10	3	6,646	0.05%
2022/11/02	0.1	32.90	14	33.10	33.15	-14	6,894	-0.20%
2022/11/01	0	0.00	8	32.66	32.90	-8	7,026	-0.11%
2022/10/31	12	32.47	12.1	32.55	32.70	-0.1	7,046	0.00%
2022/10/28	7	32.15	0	0.00	32.05	7	7,048	0.10%
2022/10/27	0	0.00	11.1	32.67	32.85	-11.1	7,087	-0.16%
2022/10/26	3.2	31.80	0	0.00	31.85	3.2	7,065	0.05%
2022/10/25	0	0.00	1	32.00	31.50	-1	7,057	-0.01%
2022/10/21	0.4	31.84	0	0.00	31.65	0.4	7,129	0.00%
2022/10/20	0	0.00	8	31.46	32.30	-8	7,157	-0.11%
2022/10/19	2	31.38	1	31.45	31.00	1	7,083	0.01%
2022/10/18	0	0.00	1	31.35	31.50	-1	7,060	-0.01%
2022/10/17	0	0.00	2	30.55	30.90	-2	7,115	-0.03%
2022/10/14	0	0.00	7	30.71	31.15	-7	7,343	-0.10%
2022/10/13	8.3	29.83	3	29.80	29.70	5.3	7,549	0.07%
2022/10/12	3.2	30.16	0	0.00	30.20	3.2	7,696	0.04%
2022/10/11	4	30.50	3	30.57	30.30	1	7,766	0.01%
2022/10/07	7	31.34	5	31.56	31.50	2	7,751	0.03%
2022/10/06	17.5	31.43	12	31.50	31.50	5.5	7,823	0.07%
2022/10/05	4	32.31	6	32.45	32.15	-2	7,841	-0.03%
2022/10/04	1.1	31.36	1	31.30	31.30	0.1	7,833	0.00%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	5	30.25	5	30.65	30.80	0	7,980	0.00%
2022/09/29	10	31.00	10	30.75	31.20	0	8,007	0.00%
2022/09/28	10.1	31.55	21	31.40	31.10	-11	8,074	-0.14%
2022/09/27	18.1	31.44	5	31.50	31.80	13.1	8,040	0.16%
2022/09/26	20.1	32.25	6	33.25	31.80	14.1	8,076	0.17%
2022/09/23	23	34.13	15	34.04	33.95	8	7,965	0.10%
2022/09/22	3	34.55	1	34.65	34.55	2	7,959	0.03%
2022/09/21	12	34.74	6	34.91	34.75	6	7,912	0.08%
2022/09/20	4	34.79	0	0.00	34.95	4	7,799	0.05%
2022/09/19	3	34.94	0	0.00	35.20	3	7,699	0.04%
2022/09/16	24.1	34.86	6	34.77	35.45	18.1	7,683	0.24%
2022/09/15	10	35.66	6	35.82	35.45	4	7,573	0.05%
2022/09/14	0	35.60	0	0.00	35.60	0	7,649	0.00%
2022/09/13	9	36.46	0	0.00	36.20	9	7,686	0.12%
2022/09/12	13	36.18	0	0.00	36.15	13	7,749	0.17%
2022/09/07	12.2	35.14	15.1	35.43	35.40	-2.9	7,840	-0.04%
2022/09/06	34	35.86	0	0.00	35.75	34	7,859	0.43%
2022/09/05	3	36.23	3	36.43	36.20	0	7,856	0.00%
2022/09/02	43.2	36.50	1	36.55	36.40	42.2	7,897	0.53%
2022/09/01	15	36.99	0	37.00	36.80	15	7,833	0.19%
2022/08/31	11	37.42	14	37.31	37.35	-3	7,789	-0.04%
2022/08/30	25.1	37.13	0	0.00	37.05	25.1	7,831	0.32%
2022/08/29	1.1	37.12	0	0.00	37.25	1.1	7,793	0.01%
2022/08/26	1.1	37.91	6	38.08	37.85	-4.9	7,830	-0.06%
2022/08/25	6	37.65	1	37.70	37.60	5	7,832	0.06%
2022/08/24	16	37.62	1	37.55	37.55	15	7,832	0.19%
2022/08/23	25	37.66	10	37.73	37.60	15	7,886	0.19%
2022/08/22	9	38.62	0	0.00	38.20	9	7,937	0.11%
2022/08/19	5	38.03	51	38.20	38.20	-46	7,942	-0.58%
2022/08/18	6	37.53	1	37.60	37.45	5	7,931	0.06%
2022/08/17	12.1	37.95	0	0.00	37.75	12.1	7,956	0.15%
2022/08/16	2	38.10	13	38.23	38.05	-11	7,921	-0.14%
2022/08/15	13.2	38.04	13	38.21	38.00	0.2	7,870	0.00%
2022/08/12	7	37.57	0	0.00	37.70	7	7,844	0.09%
2022/08/11	11	37.27	0	0.00	37.20	11	7,930	0.14%
2022/08/10	33	36.77	0	0.00	36.65	33	7,926	0.42%
2022/08/09	14.2	37.26	5	37.35	37.25	9.2	7,859	0.12%
2022/08/08	31.1	38.69	4	38.61	38.70	27.1	7,656	0.35%
2022/08/05	0	0.00	2	39.75	40.00	-2	7,564	-0.03%
2022/08/04	1	39.70	18	39.42	39.60	-17	7,623	-0.22%
2022/08/03	21.1	39.20	6	39.33	39.45	15.1	7,664	0.20%
2022/08/02	0	0.00	10	38.89	39.05	-10	7,768	-0.13%
2022/08/01	1.1	38.81	1	39.15	39.15	0.1	8,114	0.00%
2022/07/29	1	38.95	2.4	38.98	39.25	-1.4	8,190	-0.02%
2022/07/28	2	39.03	8.5	38.91	39.10	-6.5	8,200	-0.08%
2022/07/27	3	38.47	1	38.10	38.75	2	8,177	0.02%
2022/07/26	9.2	38.15	3	38.20	37.90	6.1	8,113	0.08%
2022/07/25	6.1	38.63	0	0.00	38.50	6.1	8,077	0.07%
2022/07/22	10	38.57	2	39.13	38.70	8	8,068	0.10%
2022/07/21	14.1	37.87	3	37.80	38.25	11.1	7,973	0.14%
2022/07/20	24.9	40.77	15.2	40.86	40.60	9.7	7,694	0.13%
2022/07/19	3.2	38.96	4	40.06	39.85	-0.8	7,433	-0.01%
2022/07/18	0	38.65	14	38.70	39.00	-14	7,236	-0.19%
2022/07/15	11.3	37.84	2	37.93	38.00	9.3	7,105	0.13%
2022/07/14	6	36.79	1.3	36.86	37.25	4.7	7,012	0.07%
2022/07/13	16.3	36.30	2	36.30	36.40	14.3	6,896	0.21%
2022/07/12	4.2	36.40	4	36.10	36.10	0.2	6,742	0.00%
2022/07/11	16.1	38.32	2	38.62	37.60	14.1	6,654	0.21%
2022/07/08	11.2	37.52	1	37.55	37.60	10.2	6,479	0.16%
2022/07/07	3	36.95	0	0.00	36.90	3	6,393	0.05%
2022/07/06	6.1	36.29	2	36.40	35.90	4.1	6,321	0.06%
2022/07/05	2	37.68	2	37.20	37.80	0	6,245	0.00%
2022/07/04	2.5	37.87	0	0.00	37.30	2.5	6,246	0.04%
2022/07/01	11.3	39.38	6	39.49	39.85	5.3	6,183	0.08%
2022/06/30	15.2	39.89	3	39.85	40.00	12.2	6,221	0.20%
2022/06/29	5.1	40.88	0	0.00	40.80	5.1	6,121	0.08%
2022/06/28	3	41.38	11	41.95	41.40	-8	6,072	-0.13%
2022/06/27	3	42.13	0	0.00	41.95	3	6,066	0.05%
2022/06/24	3.1	41.67	2	41.73	41.55	1.1	6,058	0.02%
2022/06/23	4.1	43.09	1.1	42.47	42.00	3	5,984	0.05%
2022/06/22	10.3	43.48	1	44.10	42.90	9.3	5,944	0.16%
2022/06/21	0	0.00	4	44.93	44.80	-4	5,880	-0.07%
2022/06/20	5	44.31	1	44.55	43.65	4	5,863	0.07%
2022/06/17	2.1	44.74	4.7	44.96	45.10	-2.6	5,805	-0.05%
2022/06/16	0.1	46.10	2	46.25	45.60	-1.9	5,731	-0.03%
2022/06/15	0	0.00	2	45.85	45.70	-2	5,678	-0.04%
2022/06/14	0	0.00	4	45.93	46.45	-4	5,638	-0.07%
2022/06/13	0.1	45.35	6	45.87	45.75	-6	5,585	-0.11%
2022/06/10	0	0.00	6.3	46.06	46.10	-6.3	5,513	-0.11%
2022/06/09	0	0.00	7	45.88	46.10	-7	5,542	-0.13%
2022/06/08	0	0.00	2.1	46.04	46.10	-2.1	5,564	-0.04%
2022/06/07	12.1	45.89	3	45.97	45.85	9.1	5,540	0.16%
2022/06/06	0	0.00	6	45.72	45.75	-6	5,547	-0.11%
2022/06/02	0	0.00	10	45.40	45.50	-10	5,617	-0.18%
2022/06/01	0	0.00	1	45.75	45.80	-1	5,716	-0.02%
2022/05/31	5	45.83	2.1	45.78	45.85	2.9	5,703	0.05%
2022/05/30	2	45.03	6.1	45.27	45.30	-4.1	5,623	-0.07%
2022/05/27	10	44.04	2	44.07	44.30	8	5,510	0.14%
2022/05/26	3.1	43.86	10.1	43.86	43.75	-7	5,481	-0.13%
2022/05/25	2	44.25	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	6	44.18	44.30	-6	5,477	-0.11%
2022/05/23	1	44.25	4.3	43.99	44.10	-3.2	5,464	-0.06%
2022/05/20	8	44.28	1.1	44.30	44.20	6.9	5,485	0.13%
2022/05/19	6.2	44.53	20.1	43.85	44.60	-14	5,437	-0.26%
2022/05/18	10.1	44.13	1.1	44.09	43.90	8.9	5,257	0.17%
2022/05/17	12	43.70	15.1	43.68	43.75	-3.1	5,250	-0.06%
2022/05/16	5	43.27	39	43.27	43.10	-34	5,274	-0.64%
2022/05/13	4	42.53	5.1	42.79	42.85	-1.1	5,329	-0.02%
2022/05/12	15	42.42	11	42.78	42.30	4	5,374	0.07%
2022/05/11	13	42.99	11	43.08	42.95	2	5,321	0.04%
2022/05/10	10	42.50	2	42.13	43.50	8	5,294	0.15%
2022/05/09	29	43.11	30	43.43	42.90	-1	5,261	-0.02%
2022/05/06	1	40.80	15	41.91	41.95	-14	5,033	-0.28%
2022/05/05	0	0.00	8	41.19	41.45	-8	5,087	-0.16%
2022/05/04	2.1	40.74	0	0.00	40.30	2.1	5,082	0.04%
2022/04/29	1	41.00	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	2	40.40	40.75	-2	5,426	-0.04%
2022/04/27	1	40.00	0	39.45	40.00	1	5,568	0.02%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.30	0.1	40.30	40.15	0.9	6,094	0.01%
2022/04/22	1.1	40.95	0	41.10	40.95	1.1	6,438	0.02%
2022/04/21	2	41.10	0	0.00	41.05	2	6,726	0.03%
2022/04/20	2	41.20	0	0.00	41.20	2	7,050	0.03%
2022/04/19	0	41.25	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	5	40.80	0	0.00	40.80	5	7,145	0.07%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	0	41.37	2	41.25	41.30	-2	7,439	-0.03%
2022/04/13	15	41.13	0	0.00	41.35	15	7,489	0.20%
2022/04/12	1.2	40.67	2	40.65	40.80	-0.8	7,539	-0.01%
2022/04/11	7	41.14	0	0.00	40.60	7	7,536	0.09%
2022/04/08	0	0.00	0.4	41.05	41.00	-0.4	7,539	-0.01%
2022/04/07	9.2	40.77	4	40.61	40.40	5.2	7,544	0.07%
2022/04/06	13	41.08	1	41.30	41.00	12	7,518	0.16%
2022/04/01	2	42.23	0	0.00	42.20	2	7,436	0.03%
2022/03/31	1.1	42.90	1	42.95	42.85	0.1	7,439	0.00%
2022/03/30	0.1	42.95	0	0.00	42.95	0.1	7,464	0.00%
2022/03/29	3.3	42.81	1	42.75	42.75	2.3	7,520	0.03%
2022/03/28	1	42.60	1	43.10	43.00	0	7,552	0.00%
2022/03/25	10	43.32	2.2	43.06	43.05	7.8	7,579	0.10%
2022/03/24	1.3	43.01	0	43.20	43.35	1.3	7,553	0.02%
2022/03/23	3	43.10	5.1	43.10	43.00	-2.1	7,577	-0.03%
2022/03/22	3	42.90	0	0.00	43.00	3	7,554	0.04%
2022/03/21	10	42.78	0	0.00	42.85	10	7,585	0.13%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	1	42.45	1.1	42.60	42.60	-0.1	7,608	0.00%
2022/03/15	1	42.15	1	42.20	42.10	0	7,758	0.00%
2022/03/14	0	0.00	1	43.00	43.05	-1	7,849	-0.01%
2022/03/10	1	42.75	0	0.00	42.45	1	8,067	0.01%
2022/03/09	3.1	41.85	0	0.00	41.85	3.1	8,128	0.04%
2022/03/08	11	41.66	2	41.55	41.95	9	8,125	0.11%
2022/03/07	3	42.17	6	42.48	41.95	-3	8,102	-0.04%
2022/03/04	1	43.85	0	0.00	43.90	1	8,164	0.01%
2022/03/03	1	43.95	1	44.05	44.10	0	8,221	0.00%
2022/03/02	8	43.65	0	0.00	43.60	8	8,265	0.10%
2022/02/25	0	0.00	2	43.45	43.50	-2	8,379	-0.02%
2022/02/24	2.2	42.90	14	43.06	42.75	-11.8	8,484	-0.14%
2022/02/23	2	43.55	1	43.50	43.60	1	8,540	0.01%
2022/02/22	1.9	43.36	2	43.15	43.10	-0.2	8,781	0.00%
2022/02/21	1.1	43.92	1.2	44.06	44.05	-0.1	8,895	0.00%
2022/02/18	1	44.15	0	0.00	44.15	1	9,131	0.01%
2022/02/17	2	44.37	15	44.56	44.10	-13	9,325	-0.14%
2022/02/16	13	44.12	0	0.00	43.80	13	9,300	0.14%
2022/02/15	0	43.25	7	42.85	43.55	-7	9,336	-0.07%
2022/02/14	8.1	43.62	14	43.40	43.30	-6	9,283	-0.06%
2022/02/11	7	44.32	0.1	44.55	44.40	6.9	9,287	0.07%
2022/02/10	16	44.60	3	44.75	44.55	13	9,345	0.14%
2022/02/09	9	44.17	16	44.13	44.15	-7	9,452	-0.07%
2022/02/08	17	43.84	4	44.06	43.90	13	9,519	0.14%
2022/02/07	4	44.10	1	44.00	44.05	3	9,492	0.03%
2022/01/26	3	44.92	9.3	45.09	44.80	-6.3	9,626	-0.07%
2022/01/25	4	45.54	6	45.63	45.30	-2	9,594	-0.02%
2022/01/24	9.2	45.57	8.1	45.39	45.85	1.1	9,536	0.01%
2022/01/21	6.1	45.95	10.1	46.14	46.10	-4	9,462	-0.04%
2022/01/20	4	47.11	2	47.25	46.70	2	9,371	0.02%
2022/01/19	23	47.17	9.2	46.74	47.20	13.8	9,285	0.15%
2022/01/18	20.4	47.28	34.7	47.31	47.05	-14.3	9,156	-0.16%
2022/01/17	46.3	46.17	46	46.41	46.90	0.3	8,785	0.00%
2022/01/14	13.5	45.43	16.1	45.45	44.40	-2.5	8,478	-0.03%
2022/01/13	6.1	45.22	18	45.24	45.45	-11.9	8,344	-0.14%
2022/01/12	1	44.30	5.2	44.11	44.05	-4.2	8,048	-0.05%
2022/01/11	0	44.40	0	0.00	44.45	0	8,062	0.00%
2022/01/10	0	0.00	2	44.60	44.30	-2	8,080	-0.02%
2022/01/07	11.1	44.82	21	45.03	44.65	-9.9	8,121	-0.12%
2022/01/06	0.3	44.39	0.1	44.25	44.25	0.2	7,967	0.00%
2022/01/05	0	0.00	12	44.74	44.85	-12	8,068	-0.15%
2022/01/04	2.1	44.62	2	44.60	44.50	0.1	8,123	0.00%
2022/01/03	1	44.65	2	45.00	44.55	-1	8,241	-0.01%
2021/12/30	0.2	44.75	3	44.80	44.80	-2.8	8,248	-0.03%
2021/12/29	2	44.40	0.1	44.30	44.55	2	8,294	0.02%
2021/12/28	1.7	44.63	4	44.58	44.60	-2.3	8,383	-0.03%
2021/12/27	1.1	44.10	4	44.08	44.10	-2.9	8,461	-0.03%
2021/12/24	1.1	43.61	2	43.78	43.80	-0.9	8,583	-0.01%
2021/12/23	4	43.50	0.2	43.45	43.55	3.8	8,691	0.04%
2021/12/22	1	43.50	0	43.45	43.20	1	8,729	0.01%
2021/12/21	5	43.25	1	43.45	43.25	4	8,726	0.05%
2021/12/20	2	43.40	2	43.55	43.20	0	8,778	0.00%
2021/12/17	4.2	43.58	3	43.65	43.40	1.2	8,825	0.01%
2021/12/16	2	44.10	2	44.20	44.20	0	8,878	0.00%
2021/12/15	1	43.80	0	0.00	43.75	1	8,968	0.01%
2021/12/14	2	43.93	0.2	43.70	43.70	1.8	8,976	0.02%
2021/12/13	3	44.62	2	44.60	44.40	1	8,972	0.01%
2021/12/10	4.1	44.20	4	44.20	44.30	0.1	9,003	0.00%
2021/12/09	3	44.75	8.2	44.78	44.40	-5.2	8,952	-0.06%
2021/12/08	8.1	45.35	3	45.35	45.05	5.1	8,880	0.06%
2021/12/07	1.2	45.20	9.1	45.35	45.45	-7.8	8,841	-0.09%
2021/12/06	2	44.65	5.5	44.66	44.95	-3.5	8,837	-0.04%
2021/12/03	0.2	44.30	6.2	44.14	44.40	-6	8,939	-0.07%
2021/12/02	3	43.87	7.1	43.96	43.70	-4.1	8,947	-0.05%
2021/12/01	1	43.90	6.5	43.80	43.95	-5.5	9,079	-0.06%
2021/11/30	17.6	43.59	17	43.86	43.60	0.6	9,205	0.01%
2021/11/29	0	0.00	4	42.03	42.50	-4	9,143	-0.04%
2021/11/26	1	42.00	6	42.14	42.05	-5	9,212	-0.05%
2021/11/25	1	43.20	4	43.06	42.95	-3	9,266	-0.03%
2021/11/24	2	42.70	1	42.90	42.70	1	9,364	0.01%
2021/11/23	2	43.00	25.4	42.82	43.50	-23.4	9,533	-0.25%
2021/11/22	9.3	43.85	4	43.64	43.35	5.3	9,606	0.06%
2021/11/19	2	44.33	27.2	44.10	43.90	-25.2	9,575	-0.26%
2021/11/18	18.2	43.55	7	43.55	43.45	11.2	9,504	0.12%
2021/11/17	30.3	43.25	27.1	43.54	43.70	3.2	9,519	0.03%
2021/11/16	4	42.64	12	42.69	42.70	-8	9,470	-0.08%
2021/11/15	11	42.14	12.4	42.20	42.15	-1.4	9,658	-0.01%
2021/11/12	10	42.04	1	41.90	42.10	9	9,883	0.09%
2021/11/11	6	41.69	5	41.61	41.55	1	9,948	0.01%
2021/11/10	5	41.65	5	41.89	41.95	0	10,023	0.00%
2021/11/09	3	41.85	0	0.00	41.85	3	10,240	0.03%
2021/11/08	6	42.14	15	42.34	41.95	-9	10,328	-0.09%
2021/11/05	13	41.47	12	41.66	41.70	1	10,385	0.01%
2021/11/04	4	41.20	3.6	40.88	40.80	0.4	10,453	0.00%
2021/11/03	10	40.71	13	41.51	40.40	-3	10,693	-0.03%
2021/11/02	1	40.00	2	39.83	39.80	-1	11,144	-0.01%
2021/11/01	0	0.00	2	39.93	40.10	-2	11,539	-0.02%
2021/10/29	2	39.90	3	39.93	39.75	-1	11,778	-0.01%
2021/10/28	11	40.30	12	40.11	40.40	-1	12,145	-0.01%
2021/10/27	5	39.58	0	0.00	39.85	5	12,199	0.04%
2021/10/26	2	39.50	5	39.50	39.55	-3	12,337	-0.02%
2021/10/25	1	38.80	0	0.00	39.15	1	12,350	0.01%
2021/10/22	1	39.15	0.2	39.20	39.05	0.8	12,519	0.01%
2021/10/21	3	38.63	0	0.00	38.55	3	12,623	0.02%
2021/10/20	2.1	39.05	5	39.06	38.90	-2.9	12,654	-0.02%
2021/10/19	2	38.80	0	38.75	39.05	2	13,078	0.02%
2021/10/18	1	38.15	2	38.25	38.35	-1	13,627	-0.01%
2021/10/15	0	0.00	6	38.05	38.10	-6	13,738	-0.04%
2021/10/14	9	36.77	4	36.50	37.00	5	13,781	0.04%
2021/10/13	8	37.50	1	36.85	36.80	7	13,838	0.05%
2021/10/12	3	37.94	2	37.85	37.80	1	13,899	0.01%
2021/10/08	64.1	39.47	3	39.23	38.70	61.1	13,892	0.44%
2021/10/07	6.1	40.06	22	40.00	40.10	-16	14,076	-0.11%
2021/10/06	3	39.11	34	39.25	39.40	-31	14,217	-0.22%
2021/10/05	4.1	38.91	4	37.76	39.25	0.1	14,173	0.00%
2021/10/04	3	39.37	12	39.99	39.35	-9	14,136	-0.06%
2021/10/01	12.1	39.94	3	39.60	39.65	9.1	14,055	0.06%
2021/09/30	14.1	40.58	2	40.73	40.95	12.1	14,001	0.09%
2021/09/29	12.1	40.88	0	0.00	40.80	12.1	13,955	0.09%
2021/09/28	2	41.55	2	41.55	41.70	0	13,913	0.00%
2021/09/27	7	42.29	0	0.00	42.00	7	13,964	0.05%
2021/09/24	3.2	42.63	4	42.74	42.55	-0.8	14,118	-0.01%
2021/09/23	10	42.67	2	42.98	42.50	8	14,522	0.06%
2021/09/22	5.2	42.19	0	0.00	42.00	5.2	14,621	0.04%
2021/09/17	55	43.20	2	43.25	43.20	53	14,532	0.37%
2021/09/16	2	43.30	0	0.00	43.30	2	14,546	0.01%
2021/09/15	7	43.33	0	0.00	43.30	7	14,604	0.05%
2021/09/13	2	45.10	0	0.00	44.20	2	14,719	0.01%
2021/09/10	15	44.53	7	44.36	44.85	8	14,779	0.05%
2021/09/09	9	43.70	67	43.50	43.80	-58	14,891	-0.39%
2021/09/08	9.5	44.20	12	43.95	43.65	-2.5	14,809	-0.02%
2021/09/07	11	45.37	4.1	45.18	45.35	6.9	14,746	0.05%
2021/09/06	7.7	46.75	22	46.66	45.75	-14.4	14,931	-0.10%
2021/09/03	21	46.39	40.1	45.86	46.40	-19.1	14,894	-0.13%
2021/09/02	12.3	45.24	4.5	45.36	45.00	7.9	14,901	0.05%
2021/09/01	3.1	45.76	4	46.14	46.40	-0.9	15,023	-0.01%
2021/08/31	8	45.43	5	44.99	45.60	3	15,439	0.02%
2021/08/30	12	45.91	6.1	45.94	45.75	5.9	16,206	0.04%
2021/08/27	20.4	45.87	22.2	46.05	45.65	-1.9	16,528	-0.01%
2021/08/26	6.2	44.74	1.2	44.65	45.15	5	16,705	0.03%
2021/08/25	2	44.08	1.2	43.80	44.10	0.8	16,597	0.00%
2021/08/24	8.2	43.22	2	43.38	43.55	6.2	16,622	0.04%
2021/08/23	3.2	42.62	4	42.90	42.70	-0.8	16,568	0.00%
2021/08/20	11	41.11	4	41.35	41.50	7	16,508	0.04%
2021/08/19	10.4	41.10	1	41.35	40.70	9.4	16,358	0.06%
2021/08/18	3	44.10	3	44.10	45.00	0	16,058	0.00%
2021/08/17	5.3	44.48	6	43.58	43.20	-0.8	15,951	0.00%
2021/08/16	3.1	44.80	2	45.10	44.70	1.1	15,867	0.01%
2021/08/13	11.7	46.29	4	46.36	45.00	7.7	15,826	0.05%
2021/08/12	21	47.97	6	47.74	47.80	15	15,645	0.10%
2021/08/11	4	47.88	16	47.78	48.00	-12	15,673	-0.08%
2021/08/10	8.2	47.99	12	48.15	47.85	-3.8	15,655	-0.02%
2021/08/09	29.1	49.47	5.3	49.48	48.55	23.8	15,611	0.15%
2021/08/06	49.2	50.67	43	50.69	50.30	6.2	15,392	0.04%
2021/08/05	11	49.66	25.2	49.16	49.90	-14.2	14,917	-0.10%
2021/08/04	19.2	48.30	29.1	48.35	48.20	-9.9	14,926	-0.07%
2021/08/03	28.8	48.14	22.1	48.12	48.00	6.7	14,942	0.04%
2021/08/02	12	47.08	7.1	47.06	46.95	4.9	14,837	0.03%
2021/07/30	19	47.06	19	47.30	46.40	0	14,908	0.00%
2021/07/29	6	45.90	4	45.94	45.95	2	14,939	0.01%
2021/07/28	8	45.13	6.1	45.26	45.50	1.9	15,218	0.01%
2021/07/27	14.1	47.12	6	47.39	46.85	8.1	15,622	0.05%
2021/07/26	13.1	47.22	20	47.47	47.50	-6.9	15,735	-0.04%
2021/07/23	38	47.60	22.3	47.37	46.75	15.7	16,097	0.10%
2021/07/22	23.4	47.34	15.6	47.18	47.95	7.8	16,173	0.05%
2021/07/21	5	45.36	5.1	45.47	45.30	-0.1	15,801	0.00%
2021/07/20	5	45.03	8	45.15	45.00	-3	16,259	-0.02%
2021/07/19	3.1	45.70	4	45.54	45.50	-0.9	16,640	-0.01%
2021/07/16	5.1	45.15	21.6	45.47	45.40	-16.5	16,877	-0.10%
2021/07/15	1	44.70	3.1	44.87	44.90	-2.1	16,870	-0.01%
2021/07/14	25.7	45.34	17	45.34	44.65	8.7	16,873	0.05%
2021/07/13	4	44.45	24	44.39	43.80	-20	16,669	-0.12%
2021/07/12	1	43.90	5	44.25	44.40	-4	16,762	-0.02%
2021/07/09	0	43.95	5.1	43.71	43.60	-5.1	17,134	-0.03%
2021/07/08	1	43.80	2	44.08	43.70	-1	17,389	-0.01%
2021/07/07	2.1	44.02	2.1	43.93	44.00	0.1	17,613	0.00%
2021/07/06	6	44.38	7	44.46	44.40	-1	17,740	-0.01%
2021/07/05	5.1	44.32	2.1	44.34	44.35	3	18,039	0.02%
2021/07/02	5	43.61	3.1	43.60	43.60	1.9	18,269	0.01%
2021/07/01	10.7	43.98	7.2	44.12	43.85	3.6	18,418	0.02%
2021/06/30	27.2	44.30	27.8	44.48	44.90	-0.6	18,515	0.00%
2021/06/29	10	43.05	5.3	43.11	42.70	4.7	18,224	0.03%
2021/06/28	0	0.00	7.2	42.20	42.25	-7.2	18,307	-0.04%
2021/06/25	2	42.33	3	42.30	42.15	-1	18,503	-0.01%
2021/06/24	4	42.68	5.1	42.66	42.40	-1.1	18,544	-0.01%
2021/06/23	4	42.33	5.2	42.38	42.90	-1.2	18,583	-0.01%
2021/06/22	5	41.56	0.1	41.80	41.50	4.9	18,627	0.03%
2021/06/21	19.2	41.62	3	41.93	41.50	16.2	18,935	0.09%
2021/06/18	14	42.86	5.3	42.78	42.25	8.7	19,272	0.05%
2021/06/17	4.2	42.63	18	42.40	43.15	-13.8	19,283	-0.07%
2021/06/16	6	42.10	11	42.08	42.10	-5	19,353	-0.03%
2021/06/15	7	42.19	3	42.20	42.25	4	19,551	0.02%
2021/06/11	11.3	42.85	20.2	42.58	42.90	-8.9	19,508	-0.05%
2021/06/09	14	41.86	15.6	41.92	41.75	-1.6	19,931	-0.01%
2021/06/08	31.6	41.48	17.1	41.67	42.15	14.5	19,895	0.07%
2021/06/07	107	41.58	105.2	41.33	42.50	1.9	19,582	0.01%	大買/大賣/
2021/06/04	88.1	41.57	77	41.63	41.70	11.1	18,871	0.06%
2021/06/03	16.1	41.99	10.1	41.99	42.20	6	18,658	0.03%
2021/06/02	13	43.26	4	43.16	43.20	9	18,344	0.05%
2021/06/01	6	43.97	1	44.00	43.75	5	18,349	0.03%
2021/05/31	9	43.26	10.2	43.14	43.20	-1.2	18,448	-0.01%
2021/05/28	0.1	42.75	9	42.49	42.75	-8.9	18,646	-0.05%
2021/05/27	2	41.78	1	41.20	41.80	1	18,853	0.01%
2021/05/26	2.1	42.42	2	42.53	42.00	0.1	19,296	0.00%
2021/05/25	13	42.26	8.3	41.77	42.05	4.7	19,952	0.02%
2021/05/24	9.1	40.26	5	40.40	40.65	4.1	20,057	0.02%
2021/05/21	4.1	40.52	3	40.72	40.40	1.1	20,314	0.01%
2021/05/20	4	40.39	2	40.50	40.20	2	20,574	0.01%
2021/05/19	6	41.26	0.1	41.30	41.30	6	20,746	0.03%
2021/05/18	4.2	41.18	2	41.63	42.15	2.2	20,833	0.01%
2021/05/17	3.1	40.67	2.2	40.18	39.45	0.9	21,273	0.00%
2021/05/14	5	42.19	4	42.54	42.25	1	21,595	0.00%
2021/05/13	10	42.43	5	42.14	42.05	5	21,551	0.02%
2021/05/12	16	43.40	12	43.31	42.95	4	21,471	0.02%
2021/05/11	1	46.35	11.1	46.02	45.80	-10.1	21,214	-0.05%
2021/05/10	24	48.49	33	48.72	47.50	-9	21,168	-0.04%
2021/05/07	6.1	47.43	3.2	47.55	47.45	3	21,180	0.01%
2021/05/06	2.1	46.19	4	45.94	45.90	-2	21,406	-0.01%
2021/05/05	21.4	47.85	1.5	48.32	46.50	20	21,485	0.09%
2021/05/04	6.1	47.33	33.1	47.75	48.15	-27	21,815	-0.12%
2021/05/03	5.3	49.74	11.1	49.51	49.00	-5.8	22,292	-0.03%
2021/04/29	6.1	50.80	12	50.73	49.50	-5.9	23,405	-0.03%
2021/04/28	21.1	49.83	12.3	49.53	49.10	8.8	24,532	0.04%
2021/04/27	7.4	47.84	17	47.88	48.20	-9.6	25,227	-0.04%
2021/04/26	51.6	47.75	36.4	47.92	48.30	15.2	26,626	0.06%
2021/04/23	13.6	45.19	31.5	44.96	45.35	-17.9	26,528	-0.07%
2021/04/22	7.1	44.35	9.1	44.37	43.30	-2	26,358	-0.01%
2021/04/21	2.3	44.22	4	44.18	44.25	-1.7	26,227	-0.01%
2021/04/20	0.4	43.91	36	44.06	43.90	-35.6	26,415	-0.13%
2021/04/19	11	43.76	9	43.69	43.65	2	26,773	0.01%
2021/04/16	25	44.14	13	44.06	44.15	12	26,857	0.04%
2021/04/15	8.2	43.85	52	43.27	44.20	-43.8	26,749	-0.16%
2021/04/14	21	41.36	48	41.69	42.20	-27	26,563	-0.10%
2021/04/13	21	42.65	10.3	42.79	42.15	10.7	26,563	0.04%
2021/04/12	20.1	43.67	14.3	43.51	43.30	5.8	26,408	0.02%
2021/04/09	6	44.29	19	44.32	44.05	-13	26,281	-0.05%
2021/04/08	15.5	42.96	9.4	43.09	43.45	6.2	25,988	0.02%
2021/04/07	8.1	42.03	22.1	42.19	42.65	-14	25,720	-0.05%
2021/04/06	29.8	42.41	20.5	42.24	42.10	9.4	25,599	0.04%
2021/04/01	15.3	41.71	10	41.71	41.80	5.3	25,473	0.02%
2021/03/31	21.6	41.68	16.1	41.76	41.20	5.5	25,433	0.02%
2021/03/30	10.3	41.30	10.2	41.42	41.55	0.1	25,216	0.00%
2021/03/29	0.1	41.10	22.1	41.07	41.05	-22	25,118	-0.09%
2021/03/26	2	40.70	5	40.85	40.90	-3	25,136	-0.01%
2021/03/25	10.1	40.60	24.1	40.67	40.65	-14	25,178	-0.06%
2021/03/24	40.1	41.32	22.2	41.01	40.95	17.9	25,342	0.07%
2021/03/23	21.2	41.44	46	41.14	41.75	-24.8	25,030	-0.10%
2021/03/22	33.2	40.21	20.1	40.22	40.70	13.1	24,663	0.05%
2021/03/19	5	40.81	1.1	40.71	40.75	3.9	24,615	0.02%
2021/03/18	6	41.19	30.3	41.12	41.25	-24.3	24,511	-0.10%
2021/03/17	6.4	40.95	5.3	40.80	40.80	1.1	24,440	0.00%
2021/03/16	6	40.96	8	40.94	40.85	-2	24,448	-0.01%
2021/03/15	14	40.73	25	40.70	40.45	-11	24,404	-0.05%
2021/03/12	14	40.06	31	40.13	39.90	-17	24,207	-0.07%
2021/03/11	7.3	40.11	7	40.04	40.05	0.3	24,412	0.00%
2021/03/10	8.1	39.46	15.3	39.43	39.55	-7.2	24,513	-0.03%
2021/03/09	7	38.74	3	39.02	39.20	4	24,606	0.02%
2021/03/05	12.1	38.18	8	38.25	38.35	4.1	24,623	0.02%
2021/03/04	18.5	38.69	6	38.68	38.60	12.5	24,985	0.05%
2021/03/03	10.1	39.16	12.1	39.17	39.25	-2	25,092	-0.01%
2021/03/02	2.3	40.31	13.4	40.13	39.80	-11.1	24,993	-0.04%
2021/02/26	16.2	39.88	7	39.90	39.80	9.2	24,837	0.04%
2021/02/25	25	40.32	69.6	40.01	40.90	-44.6	24,744	-0.18%
2021/02/24	12.2	39.43	3	39.55	39.00	9.2	24,510	0.04%
2021/02/23	57.1	39.12	14	39.25	39.25	43.1	24,294	0.18%
2021/02/22	18	40.04	13	40.07	40.10	5	24,004	0.02%
2021/02/19	7	39.89	33.1	39.98	40.35	-26.1	23,748	-0.11%
2021/02/18	11	40.10	19	40.22	40.20	-8	23,590	-0.03%
2021/02/17	68.1	40.14	58.1	40.05	40.00	10	23,461	0.04%
2021/02/05	23.6	38.15	25	38.22	38.50	-1.4	22,871	-0.01%
2021/02/04	1.1	37.36	4	36.83	36.75	-2.9	22,454	-0.01%
2021/02/03	8.2	37.35	9	37.22	37.10	-0.9	22,491	0.00%
2021/02/02	6	37.57	4	37.74	37.80	2	22,519	0.01%
2021/02/01	18.2	36.63	29	36.60	37.15	-10.8	22,540	-0.05%
2021/01/29	20.1	38.20	45	37.60	37.00	-24.9	22,711	-0.11%
2021/01/28	35	38.10	18.1	37.88	38.40	16.9	22,829	0.07%
2021/01/27	35.3	38.95	35	39.19	39.10	0.3	22,665	0.00%
2021/01/26	79.3	39.88	63.8	40.29	39.15	15.4	22,378	0.07%
2021/01/25	117	40.74	75.1	40.84	40.75	41.9	21,777	0.19%	大買/
2021/01/22	70.4	40.68	133	40.19	41.20	-62.6	20,793	-0.30%	大賣/
2021/01/21	160.6	39.86	116.9	39.58	39.00	43.7	19,476	0.22%	大買/大賣/
2021/01/20	109.5	38.84	111	38.77	39.00	-1.6	17,878	-0.01%	大買/大賣/
2021/01/19	107.5	38.91	102.3	38.61	38.30	5.2	16,726	0.03%	大買/大賣/
2021/01/18	27.4	36.63	36.6	36.78	37.00	-9.2	15,165	-0.06%
2021/01/15	29.7	36.43	35	36.35	36.20	-5.3	14,684	-0.04%
2021/01/14	8.7	36.48	17	36.47	36.40	-8.3	14,456	-0.06%
2021/01/13	9.1	36.23	4	36.33	36.40	5.1	14,276	0.04%
2021/01/12	13.1	36.21	18.2	36.26	35.75	-5.1	14,089	-0.04%
2021/01/11	10.2	35.81	65	35.87	35.95	-54.9	13,640	-0.40%
2021/01/08	4	35.36	21.1	35.34	35.50	-17.1	13,447	-0.13%
2021/01/07	5.2	35.49	38	35.52	35.15	-32.8	13,289	-0.25%
2021/01/06	9	34.88	14	35.14	34.70	-5	13,069	-0.04%
2021/01/05	2	34.88	2.3	34.89	35.10	-0.3	12,805	0.00%
2021/01/04	10	34.92	6	34.88	34.95	4	12,759	0.03%
2020/12/31	0	0.00	5	34.71	34.75	-5	12,874	-0.04%
2020/12/30	3	34.63	8	34.60	34.60	-5	12,910	-0.04%
2020/12/29	23	34.63	2	34.55	34.45	21	12,952	0.16%
2020/12/28	87	34.94	10	35.30	35.00	77	12,848	0.60%
2020/12/25	5.3	34.38	6	34.35	34.60	-0.7	12,663	-0.01%
2020/12/24	16	33.77	2	33.80	33.70	14	12,555	0.11%
2020/12/23	1.1	33.75	12	33.67	33.55	-10.9	12,588	-0.09%
2020/12/22	7	34.19	2	34.08	33.65	5	12,649	0.04%
2020/12/21	2	34.15	8	33.84	34.20	-6	12,726	-0.05%
2020/12/18	7	34.04	7	34.16	34.00	0	12,805	0.00%
2020/12/17	1	34.75	7	34.79	34.75	-6	12,668	-0.05%
2020/12/16	0	0.00	3	35.10	35.05	-3	12,833	-0.02%
2020/12/15	8	34.81	0	0.00	34.70	8	12,832	0.06%
2020/12/14	2	35.30	5.2	35.50	35.45	-3.2	12,820	-0.02%
2020/12/11	8	35.38	16	35.38	35.35	-8	12,896	-0.06%
2020/12/10	18	35.89	6	36.05	35.80	12	12,876	0.09%
2020/12/09	16	36.23	26	36.19	36.15	-10	12,761	-0.08%
2020/12/08	28	35.94	35	35.94	35.95	-7	12,630	-0.06%
2020/12/07	61	35.72	64	35.82	35.95	-3	12,526	-0.02%
2020/12/04	14.1	35.50	7	35.49	35.60	7.1	12,223	0.06%
2020/12/03	12	35.07	14	35.05	34.90	-2	12,006	-0.02%
2020/12/02	14	35.43	15	35.44	35.45	-1	11,920	-0.01%
2020/12/01	6	35.39	7.1	35.46	35.55	-1.1	11,908	-0.01%
2020/11/30	14.2	35.57	9	35.48	35.40	5.2	11,948	0.04%
2020/11/27	8.1	34.80	24	34.74	34.90	-15.9	11,625	-0.14%
2020/11/26	11.1	34.17	11	34.19	34.20	0.1	11,479	0.00%
2020/11/25	30	33.62	6	34.07	33.70	24	11,463	0.21%
2020/11/24	36	33.85	13	34.01	33.90	23	11,362	0.20%
2020/11/23	28	33.58	49	33.69	33.90	-21	11,211	-0.19%
2020/11/20	0	0.00	7	32.40	32.50	-7	10,919	-0.06%
2020/11/19	2	32.48	0	0.00	32.35	2	11,033	0.02%
2020/11/18	3	32.40	7	32.44	32.50	-4	11,313	-0.04%
2020/11/17	4	32.75	3	32.70	32.55	1	11,495	0.01%
2020/11/16	4	32.55	8	32.51	32.50	-4	11,895	-0.03%
2020/11/13	0	0.00	1	32.20	32.15	-1	12,379	-0.01%
2020/11/12	0	0.00	6	32.40	32.15	-6	12,988	-0.05%
2020/11/11	3	32.35	5	32.35	32.35	-2	13,149	-0.02%
2020/11/10	2	32.10	71	31.95	32.15	-69	13,325	-0.52%
2020/11/09	7	31.91	12	31.91	31.95	-5	13,382	-0.04%
2020/11/06	97.1	31.79	6	32.01	31.85	91.1	13,464	0.68%
2020/11/05	40	31.64	31	31.82	31.90	9	13,345	0.07%
2020/11/04	0	0.00	51	31.05	31.05	-51	13,603	-0.37%
2020/11/03	0	0.00	15	30.26	30.25	-15	13,668	-0.11%
2020/11/02	3	29.97	7	30.00	30.05	-4	13,987	-0.03%
2020/10/29	8	30.11	1	30.00	30.25	7	14,728	0.05%
2020/10/28	11	30.41	1	30.50	30.40	10	14,909	0.07%
2020/10/27	16	30.32	0	0.00	30.35	16	14,987	0.11%
2020/10/26	2	30.75	1	30.75	30.70	1	15,067	0.01%
2020/10/23	2	31.05	7	31.01	31.10	-5	15,148	-0.03%
2020/10/22	3	30.70	1	31.15	31.15	2	15,527	0.01%
2020/10/21	3	30.97	1	30.95	30.90	2	15,985	0.01%
2020/10/20	4	31.00	15	30.95	30.95	-11	17,034	-0.06%
2020/10/19	0	0.00	2	30.53	30.50	-2	17,355	-0.01%
2020/10/16	1	30.60	23	30.61	30.30	-22	17,469	-0.13%
2020/10/15	3	30.48	3	30.53	30.55	0	17,755	0.00%
2020/10/14	0	0.00	22	30.42	30.45	-22	18,082	-0.12%
2020/10/13	6	30.21	10	30.25	30.25	-4	18,542	-0.02%
2020/10/12	5	30.69	6	30.68	30.75	-1	18,762	-0.01%
2020/10/08	8	30.54	14	30.53	30.75	-6	19,022	-0.03%
2020/10/07	7	30.27	0	0.00	30.10	7	19,347	0.04%
2020/10/06	4	30.46	3	30.50	30.45	1	19,785	0.01%
2020/10/05	20	30.55	4	30.59	30.60	16	20,402	0.08%
2020/09/29	0	0.00	4	30.49	30.40	-4	21,714	-0.02%
2020/09/28	20	30.70	0	0.00	30.65	20	22,459	0.09%
2020/09/25	4	29.95	1	30.05	30.50	3	22,848	0.01%
2020/09/24	11	29.90	6	29.83	29.90	5	23,350	0.02%
2020/09/23	42	29.89	0	0.00	29.75	42	23,442	0.18%
2020/09/22	14	30.08	5	30.17	30.15	9	23,641	0.04%
2020/09/21	2	30.58	13	31.03	30.50	-11	23,774	-0.05%
2020/09/18	4	30.86	1	31.00	31.30	3	23,915	0.01%
2020/09/17	7	31.00	4	30.95	30.95	3	24,212	0.01%
2020/09/16	13	31.68	11	31.38	31.35	2	24,334	0.01%
2020/09/15	6	31.48	9	31.55	31.55	-3	24,501	-0.01%
2020/09/14	0	0.00	5	30.84	31.00	-5	24,573	-0.02%
2020/09/11	15.5	30.56	8	30.60	30.55	7.5	24,651	0.03%
2020/09/10	25	31.11	3	30.80	30.80	22	24,819	0.09%
2020/09/09	15	30.93	0	0.00	31.20	15	24,847	0.06%
2020/09/08	25	31.46	0	0.00	31.25	25	24,910	0.10%
2020/09/07	0	0.00	6	31.18	31.40	-6	25,052	-0.02%
2020/09/04	5	30.45	4	30.55	31.15	1	25,386	0.00%
2020/09/03	3	31.00	4	31.00	30.95	-1	25,410	0.00%
2020/09/02	4	31.13	1	30.95	31.00	3	25,443	0.01%
2020/09/01	6	31.05	9	31.08	31.05	-3	25,904	-0.01%
2020/08/31	10	31.35	0	0.00	31.20	10	26,062	0.04%
2020/08/28	2	31.15	1	31.45	31.50	1	26,190	0.00%
2020/08/27	8	31.49	8	31.48	31.45	0	26,469	0.00%
2020/08/26	4	31.11	2	31.15	31.20	2	26,542	0.01%
2020/08/25	6	31.36	21	31.36	31.40	-15	26,703	-0.06%
2020/08/24	25	31.06	4	31.05	31.20	21	26,925	0.08%
2020/08/21	12	32.10	1	31.95	31.75	11	26,990	0.04%
2020/08/20	18	31.70	31	31.72	31.45	-13	27,007	-0.05%
2020/08/19	37	33.80	13	33.49	32.95	24	26,698	0.09%
2020/08/18	27	34.60	11	34.52	34.45	16	26,324	0.06%
2020/08/17	10	36.17	9	36.14	36.10	1	25,978	0.00%
2020/08/14	20	35.84	2	35.83	35.80	18	26,415	0.07%
2020/08/13	0	0.00	4	35.13	35.50	-4	26,689	-0.01%
2020/08/12	4	35.64	28	35.76	35.80	-24	27,090	-0.09%
2020/08/11	8	35.68	11	35.69	35.65	-3	27,517	-0.01%
2020/08/10	5	35.73	21	35.87	35.60	-16	27,336	-0.06%
2020/08/07	20	34.64	12	34.49	34.45	8	26,705	0.03%
2020/08/06	9	35.19	111	35.13	35.05	-102	26,470	-0.39%	大賣/鉅額交易
2020/08/05	20	35.72	15	35.74	35.70	5	26,228	0.02%
2020/08/04	10	35.49	4	35.35	35.30	6	25,837	0.02%
2020/08/03	1	35.45	8	35.49	35.45	-7	25,591	-0.03%
2020/07/31	6	35.51	6	35.32	35.50	0	25,546	0.00%
2020/07/30	7	35.19	10	35.22	35.40	-3	25,524	-0.01%
2020/07/29	1	34.85	3	34.80	34.85	-2	25,463	-0.01%
2020/07/28	13	35.20	61	36.03	34.80	-48	25,424	-0.19%
2020/07/27	17	35.96	4	35.66	35.50	13	25,129	0.05%
2020/07/24	135	36.95	21	36.88	36.75	114	24,616	0.46%	大買/鉅額交易
2020/07/23	8	36.18	23	36.14	36.45	-15	23,603	-0.06%
2020/07/22	1	35.50	3	35.48	35.40	-2	23,364	-0.01%
2020/07/21	12	35.31	9	35.18	35.45	3	23,312	0.01%
2020/07/20	15	35.11	10	35.33	35.20	5	23,054	0.02%
2020/07/17	7	34.73	31	34.85	34.85	-24	22,764	-0.11%
2020/07/16	27	34.49	14	34.63	34.35	13	22,537	0.06%
2020/07/15	22	34.47	13	34.49	34.10	9	22,390	0.04%
2020/07/14	82	35.33	96	34.78	34.75	-14	22,462	-0.06%
2020/07/13	23	36.13	24	36.21	36.20	-1	22,342	0.00%
2020/07/10	30	38.81	16	38.97	38.55	14	21,933	0.06%
2020/07/09	8	39.36	17	39.50	39.55	-9	21,360	-0.04%
2020/07/08	13	38.70	0	0.00	38.95	13	20,751	0.06%
2020/07/07	75	37.47	73	37.46	37.80	2	20,191	0.01%
2020/07/06	132	36.86	30	36.85	37.10	102	19,615	0.52%	大買/鉅額交易
2020/07/03	54.5	36.06	34	36.20	36.20	20.5	19,391	0.11%
2020/07/02	14	35.02	8	34.83	35.40	6	18,865	0.03%
2020/07/01	19	34.71	11	34.85	34.95	8	18,685	0.04%
2020/06/30	10	34.12	13	34.12	34.35	-3	18,284	-0.02%
2020/06/29	3	33.55	0	0.00	33.40	3	18,042	0.02%
2020/06/24	3	33.77	59	33.56	33.60	-56	17,739	-0.32%
2020/06/23	1	33.30	13	33.20	33.05	-12	17,578	-0.07%
2020/06/22	51	33.14	14	33.46	33.00	37	17,549	0.21%
2020/06/19	5	32.93	6.3	32.98	33.20	-1.3	17,450	-0.01%
2020/06/18	6	32.83	6	32.75	32.75	0	17,281	0.00%
2020/06/17	5	32.76	11	32.79	32.75	-6	17,190	-0.03%
2020/06/16	0	0.00	14	32.27	32.45	-14	17,090	-0.08%
2020/06/15	1	32.00	8	31.64	31.70	-7	17,141	-0.04%
2020/06/12	10	31.26	11	31.68	32.00	-1	17,190	-0.01%
2020/06/11	30	32.47	11	32.59	31.80	19	17,165	0.11%
2020/06/10	1	32.50	5	32.77	32.90	-4	16,898	-0.02%
2020/06/09	22	32.70	7	32.73	32.75	15	16,955	0.09%
2020/06/08	35.3	32.99	15	33.00	33.00	20.3	16,831	0.12%
2020/06/05	10	31.77	7	31.87	31.95	3	16,275	0.02%
2020/06/04	76	31.40	78	31.43	31.40	-2	16,016	-0.01%
2020/06/03	19	31.50	7	31.53	31.60	12	15,811	0.08%
2020/06/02	63	30.76	89	30.95	31.10	-26	15,566	-0.17%
2020/06/01	11	30.61	2	30.63	30.95	9	15,282	0.06%
2020/05/29	19	30.13	17	30.15	30.10	2	14,964	0.01%
2020/05/28	12	30.83	5	30.50	30.50	7	14,601	0.05%
2020/05/27	39	31.01	25	30.88	30.80	14	14,289	0.10%
2020/05/26	7	31.22	9	31.32	31.10	-2	14,077	-0.01%
2020/05/25	10	31.17	2	31.15	31.10	8	13,902	0.06%
2020/05/22	14	31.70	8	31.91	31.60	6	13,677	0.04%
2020/05/21	76	31.57	70	32.02	32.30	6	13,382	0.04%
2020/05/20	65	30.56	43	30.37	30.30	22	12,664	0.17%
2020/05/19	42	31.16	7	31.21	31.05	35	12,050	0.29%
2020/05/18	18	32.33	21	32.43	32.00	-3	11,427	-0.03%
2020/05/15	9	36.12	1	36.60	35.55	8	10,824	0.07%
2020/05/14	19	36.35	17	36.10	36.10	2	10,801	0.02%
2020/05/13	1	36.25	1	36.60	36.60	0	10,756	0.00%
2020/05/12	7	36.67	7	36.27	36.20	0	10,793	0.00%
2020/05/11	8	36.82	5	36.45	36.45	3	10,845	0.03%
2020/05/08	1	36.40	6	36.15	36.35	-5	10,877	-0.05%
2020/05/07	17	36.39	24	36.38	36.35	-7	10,842	-0.06%
2020/05/06	10	35.56	4	35.98	35.95	6	10,798	0.06%
2020/05/05	1	35.90	6	35.68	35.95	-5	10,911	-0.05%
2020/05/04	6	34.99	4	35.20	35.20	2	10,893	0.02%
2020/04/30	1	36.05	0	0.00	36.00	1	10,868	0.01%
2020/04/29	5	36.00	8	35.91	35.75	-3	10,992	-0.03%
2020/04/28	10	35.89	11	35.90	35.80	-1	11,119	-0.01%
2020/04/27	9	35.89	71	35.82	36.10	-62	11,323	-0.55%
2020/04/24	5	34.92	2	35.20	35.20	3	11,175	0.03%
2020/04/23	8	34.16	10	34.33	34.30	-2	11,166	-0.02%
2020/04/22	33	33.37	35	34.14	34.35	-2	11,144	-0.02%
2020/04/21	25	34.74	0	0.00	34.00	25	11,148	0.22%
2020/04/20	57	35.44	1	35.45	35.35	56	10,982	0.51%
2020/04/17	9	36.06	13	37.09	35.60	-4	10,875	-0.04%
2020/04/16	19	35.84	14	36.13	36.35	5	10,509	0.05%
2020/04/15	0	0.00	1	34.85	34.85	-1	10,192	-0.01%
2020/04/14	1	33.70	2	34.08	34.15	-1	10,156	-0.01%
2020/04/10	5	33.79	3	33.82	33.50	2	10,410	0.02%
2020/04/09	0	0.00	8	33.78	33.50	-8	10,635	-0.08%
2020/04/08	6	32.95	59	32.24	33.05	-53	10,533	-0.50%
2020/04/07	56	31.17	2	30.70	31.65	54	10,277	0.53%
2020/03/31	1.2	30.30	1	30.05	30.25	0.2	10,087	0.00%
2020/03/27	7	31.60	2	32.00	31.00	5	10,056	0.05%
2020/03/26	3	31.85	0	0.00	32.10	3	9,983	0.03%
2020/03/25	0	0.00	5	31.00	30.90	-5	9,907	-0.05%
2020/03/24	7	30.88	6	31.33	30.85	1	9,732	0.01%
2020/03/23	10	29.80	6	30.24	29.60	4	9,692	0.04%
2020/03/20	2	31.58	6	31.48	30.70	-4	9,722	-0.04%
2020/03/19	3	30.38	3	29.82	29.60	0	9,644	0.00%
2020/03/18	4	30.89	11	31.26	30.90	-7	9,705	-0.07%
2020/03/17	3	30.62	2	30.95	30.00	1	9,597	0.01%
2020/03/16	14	31.13	7	31.44	30.50	7	9,450	0.07%
2020/03/13	2	29.83	7	29.59	30.40	-5	9,297	-0.05%
2020/03/12	1	31.10	0	0.00	31.10	1	9,202	0.01%
2020/03/10	0	0.00	1	32.90	33.30	-1	9,178	-0.01%
2020/03/09	1	33.15	2	33.60	32.80	-1	9,168	-0.01%
2020/03/06	7	34.39	3	34.58	34.00	4	9,134	0.04%
2020/03/05	1	34.30	0	0.00	34.25	1	9,111	0.01%
2020/03/04	1	34.05	0	0.00	34.05	1	9,176	0.01%
2020/03/02	1	31.75	0	0.00	32.30	1	9,200	0.01%
2020/02/25	3	34.58	2	34.78	34.35	1	9,142	0.01%
2020/02/24	1	34.50	0	0.00	35.10	1	9,156	0.01%
2020/02/21	1	34.65	0	0.00	34.40	1	9,200	0.01%
2020/02/19	0	0.00	3	34.70	34.70	-3	9,645	-0.03%
2020/02/18	1	34.75	3	34.90	34.70	-2	9,675	-0.02%
2020/02/17	1	35.25	0	0.00	35.40	1	9,815	0.01%
2020/02/12	3	35.85	5	35.75	36.00	-2	10,731	-0.02%
2020/02/11	6	34.26	6	35.10	35.60	0	10,648	0.00%
2020/02/10	0	0.00	4	33.88	33.95	-4	10,529	-0.04%
2020/02/07	6	33.78	1	34.15	33.80	5	10,608	0.05%
2020/02/04	1	32.80	2	32.75	32.90	-1	10,338	-0.01%
2020/02/03	3	30.03	5	30.92	32.30	-2	10,360	-0.02%
2020/01/31	6	32.67	0	0.00	32.65	6	10,200	0.06%
2020/01/30	9	33.69	2	33.43	32.85	7	10,424	0.07%
2020/01/20	1	36.30	0	0.00	36.30	1	10,590	0.01%
2020/01/16	0	0.00	1	37.05	37.10	-1	10,590	-0.01%
2020/01/15	2	36.95	0	0.00	36.90	2	10,752	0.02%
2020/01/14	0	0.00	1	37.20	37.50	-1	10,769	-0.01%
2020/01/13	3	37.30	0	0.00	37.40	3	10,786	0.03%
2020/01/10	1	37.25	0	0.00	36.80	1	10,976	0.01%
2020/01/09	1	36.80	0	0.00	37.00	1	11,227	0.01%
2020/01/08	1	36.10	0	0.00	36.30	1	11,400	0.01%
2020/01/07	2	36.48	0	0.00	36.25	2	11,400	0.02%
2020/01/06	2	36.60	1	36.55	36.05	1	11,460	0.01%
2020/01/03	1	38.30	13	37.97	37.30	-12	11,280	-0.11%
2020/01/02	0	0.00	1	38.20	38.20	-1	11,030	-0.01%
2019/12/31	2	37.45	4	37.61	37.55	-2	11,150	-0.02%
2019/12/30	1	37.95	0	0.00	37.95	1	11,234	0.01%
2019/12/27	4	37.43	3	37.40	37.45	1	11,371	0.01%
2019/12/26	6	37.60	0	0.00	37.45	6	11,462	0.05%
2019/12/25	6	37.87	1	37.85	38.00	5	11,570	0.04%
2019/12/24	10	37.34	0	0.00	37.75	10	11,861	0.08%
2019/12/20	0	0.00	2	39.00	38.45	-2	12,502	-0.02%
2019/12/18	1	38.85	0	0.00	38.85	1	13,586	0.01%
2019/12/17	0	0.00	3	39.17	39.00	-3	13,771	-0.02%
2019/12/16	1	38.70	1	38.60	38.70	0	13,771	0.00%
2019/12/13	2	38.63	15	38.68	38.60	-13	13,836	-0.09%
2019/12/12	8	38.16	2	38.30	38.05	6	13,664	0.04%
2019/12/10	4	38.21	2	38.25	38.40	2	13,640	0.01%
2019/12/09	4	37.83	3	38.05	37.80	1	13,619	0.01%
2019/12/06	5	37.33	11	37.73	37.20	-6	13,560	-0.04%
2019/12/04	10	36.00	0	0.00	36.20	10	13,806	0.07%
2019/12/03	10	36.00	0	0.00	36.05	10	14,222	0.07%
2019/12/02	0	0.00	2	36.35	36.25	-2	14,240	-0.01%
2019/11/28	3	37.32	8	37.39	37.50	-5	14,317	-0.03%
2019/11/27	3	37.27	1	37.05	37.00	2	14,441	0.01%
2019/11/26	0	0.00	4	37.70	37.20	-4	14,661	-0.03%
2019/11/22	7	37.99	6	37.90	37.95	1	14,818	0.01%
2019/11/21	3	37.90	0	0.00	38.25	3	14,922	0.02%
2019/11/20	0	0.00	1	37.85	38.00	-1	15,207	-0.01%
2019/11/19	11	39.12	10	38.40	37.65	1	15,557	0.01%
2019/11/18	0	0.00	2	38.00	38.20	-2	15,936	-0.01%
2019/11/15	4	37.85	1	37.35	37.35	3	16,062	0.02%
2019/11/14	3	38.02	3	37.75	37.50	0	16,318	0.00%
2019/11/13	4	38.53	0	0.00	38.80	4	16,865	0.02%
2019/11/12	4	39.28	11	38.84	39.50	-7	17,485	-0.04%
2019/11/11	56	38.42	52	38.01	36.85	4	16,978	0.02%
2019/11/08	0	0.00	7	37.16	37.45	-7	16,791	-0.04%
2019/11/07	6	36.80	4	36.85	36.75	2	16,789	0.01%
2019/11/06	1	37.05	4	37.65	37.30	-3	16,837	-0.02%
2019/11/04	6	37.90	2	38.00	37.90	4	17,168	0.02%
2019/11/01	1	37.70	0	0.00	37.80	1	17,280	0.01%
2019/10/31	7	37.84	6	38.09	38.25	1	17,397	0.01%
2019/10/30	2	37.90	2	38.00	38.00	0	17,576	0.00%
2019/10/29	44	38.76	57	38.23	37.90	-13	17,646	-0.07%
2019/10/28	16	38.09	9	38.16	38.10	7	17,391	0.04%
2019/10/25	2	36.23	6	36.55	36.20	-4	17,001	-0.02%
2019/10/24	4	36.56	0	0.00	36.75	4	16,973	0.02%
2019/10/23	1	36.25	5	36.40	36.30	-4	17,048	-0.02%
2019/10/22	0	0.00	1	36.00	35.70	-1	16,958	-0.01%
2019/10/21	1	35.40	0	0.00	35.70	1	17,171	0.01%
2019/10/17	3	36.00	1	37.00	35.70	2	17,711	0.01%
2019/10/16	5	36.80	0	0.00	36.45	5	17,690	0.03%
2019/10/15	6	36.20	13	36.21	36.05	-7	17,822	-0.04%
2019/10/14	5	35.70	10	35.55	36.00	-5	17,904	-0.03%
2019/10/09	12	34.95	0	0.00	35.00	12	17,923	0.07%
2019/10/08	3	35.75	0	0.00	35.60	3	18,266	0.02%
2019/10/07	0	0.00	2	36.30	35.65	-2	18,426	-0.01%
2019/10/04	0	0.00	1	35.00	34.95	-1	18,279	-0.01%
2019/10/03	2	34.40	0	0.00	34.55	2	18,240	0.01%
2019/10/02	7	35.12	2	34.70	35.20	5	18,176	0.03%
2019/10/01	1	34.75	0	0.00	34.85	1	18,323	0.01%
2019/09/27	7	34.76	14	34.98	34.85	-7	18,449	-0.04%
2019/09/26	22	36.90	38	36.21	35.00	-16	18,336	-0.09%
2019/09/25	8	37.33	3	37.18	37.70	5	17,903	0.03%
2019/09/24	17	37.72	6	37.81	37.45	11	18,028	0.06%
2019/09/23	8	36.53	21	36.33	36.60	-13	17,593	-0.07%
2019/09/20	1	34.45	17	34.87	35.00	-16	17,135	-0.09%
2019/09/18	10	33.95	2	33.95	34.05	8	17,030	0.05%
2019/09/17	3	33.65	0	0.00	33.65	3	16,922	0.02%
2019/09/16	2	34.48	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	6	34.75	34.85	-6	16,840	-0.04%
2019/09/10	2	34.03	0	0.00	34.00	2	16,857	0.01%
2019/09/09	3	35.30	0	0.00	34.70	3	16,808	0.02%
2019/09/06	3	35.02	10	34.98	34.95	-7	16,752	-0.04%
2019/09/05	35	35.27	19	35.71	34.60	16	16,516	0.10%
2019/09/03	16	34.39	17	34.66	34.40	-1	15,964	-0.01%
2019/09/02	2	34.85	2	35.00	34.80	0	15,938	0.00%
2019/08/30	4	34.65	2	34.63	34.15	2	15,777	0.01%
2019/08/29	2	34.50	14	34.80	34.50	-12	15,681	-0.08%
2019/08/28	30	34.30	28	34.38	34.20	2	15,524	0.01%
2019/08/27	1	33.40	1	34.10	33.40	0	15,357	0.00%
2019/08/26	3	33.40	2	33.60	33.40	1	15,292	0.01%
2019/08/23	12	34.75	10	34.85	34.05	2	15,210	0.01%
2019/08/22	12	34.75	12	34.50	34.70	0	14,918	0.00%
2019/08/21	15	34.18	7	34.27	33.95	8	14,579	0.05%
2019/08/20	8	33.86	6	33.85	33.45	2	13,834	0.01%
2019/08/19	12	34.05	6	33.86	33.80	6	13,679	0.04%
2019/08/16	9	34.12	7	34.80	34.25	2	13,490	0.01%
2019/08/15	46	32.71	59	32.86	33.25	-13	12,755	-0.10%
2019/08/14	1	31.45	2	31.30	31.10	-1	12,074	-0.01%
2019/08/08	2	31.85	5	31.85	31.70	-3	12,573	-0.02%
2019/08/06	1	32.05	7	31.44	32.10	-6	12,606	-0.05%
2019/08/02	14	31.37	1	31.50	31.25	13	12,374	0.11%
2019/08/01	6	32.43	5	32.49	32.90	1	12,266	0.01%
2019/07/31	3	32.27	5	32.19	32.55	-2	12,048	-0.02%
2019/07/30	1	31.90	4	32.25	32.45	-3	12,063	-0.02%
2019/07/29	3	31.90	13	32.46	32.00	-10	12,036	-0.08%
2019/07/26	4	32.35	12	32.49	32.50	-8	11,949	-0.07%
2019/07/25	10	32.50	5	32.49	32.45	5	11,915	0.04%
2019/07/24	6	31.83	0	0.00	32.05	6	11,787	0.05%
2019/07/23	9	32.42	6	32.52	32.40	3	11,819	0.03%
2019/07/22	4	32.04	17	32.08	32.30	-13	11,553	-0.11%
2019/07/19	8	31.17	12	31.20	30.45	-4	11,202	-0.04%
2019/07/18	14	31.10	1	30.40	30.30	13	10,856	0.12%
2019/07/17	8	32.23	7	32.00	32.55	1	10,849	0.01%
2019/07/16	3	31.58	2	31.38	31.40	1	10,901	0.01%
2019/07/15	2	31.48	1	31.40	31.50	1	10,763	0.01%
2019/07/12	8	31.08	3	31.10	31.10	5	10,829	0.05%
2019/07/11	0	0.00	9	29.69	30.00	-9	10,898	-0.08%
2019/07/09	2	29.40	2	29.30	29.20	0	11,207	0.00%
2019/07/08	5	29.30	7	29.49	29.25	-2	11,282	-0.02%
2019/07/05	3	29.05	7	29.51	29.30	-4	11,329	-0.04%
2019/07/04	6	29.04	3	28.90	29.00	3	11,401	0.03%
2019/07/03	3	28.35	0	0.00	28.00	3	11,179	0.03%
2019/07/02	3	28.93	6	28.94	28.95	-3	11,186	-0.03%
2019/07/01	5	29.00	10	29.04	29.00	-5	11,252	-0.04%
2019/06/28	3	27.10	0	0.00	26.80	3	11,069	0.03%
2019/06/27	6	26.81	0	0.00	26.80	6	11,068	0.05%
2019/06/26	2	26.00	0	0.00	26.15	2	11,062	0.02%
2019/06/25	1	27.10	1	26.80	26.30	0	10,916	0.00%
2019/06/24	3	26.15	0	0.00	26.60	3	10,779	0.03%
2019/06/19	0	0.00	4	26.28	26.25	-4	10,880	-0.04%
2019/06/17	1	25.10	2	25.05	24.95	-1	10,866	-0.01%
2019/06/14	3	25.85	1	25.90	25.20	2	11,105	0.02%
2019/06/13	1	25.50	0	0.00	25.50	1	11,657	0.01%
2019/06/06	0	0.00	1	26.20	26.00	-1	11,945	-0.01%
2019/06/05	1	25.90	0	0.00	25.80	1	11,945	0.01%
2019/06/04	5	26.36	0	0.00	26.00	5	11,902	0.04%
2019/05/31	1	26.20	0	0.00	26.30	1	11,861	0.01%
2019/05/29	1	25.30	2	25.30	25.60	-1	12,024	-0.01%
2019/05/27	1	25.55	1	25.65	25.50	0	12,110	0.00%
2019/05/24	2	25.65	2	25.85	25.40	0	12,430	0.00%
2019/05/23	3	25.72	1	25.45	25.40	2	12,931	0.02%
2019/05/22	1	26.85	8	26.76	26.55	-7	13,168	-0.05%
2019/05/20	0	0.00	1	26.60	27.00	-1	13,144	-0.01%
2019/05/17	2	27.15	2	28.25	26.65	0	12,865	0.00%
2019/05/16	15	29.97	10	29.73	29.40	5	12,515	0.04%
2019/05/15	2	29.83	8	29.84	29.85	-6	12,375	-0.05%
2019/05/14	0	0.00	4	28.00	28.55	-4	12,167	-0.03%
2019/05/10	0	0.00	1	28.80	28.80	-1	12,049	-0.01%
2019/05/09	0	0.00	10	28.96	29.00	-10	11,880	-0.08%
2019/05/08	0	0.00	1	29.05	29.45	-1	11,866	-0.01%
2019/05/07	8	29.56	14	29.46	29.25	-6	11,874	-0.05%
2019/05/06	0	0.00	3	28.78	28.95	-3	11,868	-0.03%
2019/04/29	0	0.00	1	28.80	29.00	-1	12,409	-0.01%
2019/04/25	2	28.70	0	0.00	28.50	2	12,298	0.02%
2019/04/24	4	28.68	0	0.00	28.70	4	12,336	0.03%
2019/04/23	18	28.83	1	29.60	28.55	17	12,265	0.14%
2019/04/22	3	29.88	11	29.84	30.10	-8	12,018	-0.07%
2019/04/19	2	28.45	0	0.00	28.30	2	11,585	0.02%
2019/04/18	6	28.42	2	28.43	28.50	4	11,590	0.03%
2019/04/17	17	28.61	9	28.66	28.55	8	11,317	0.07%
2019/04/16	6	29.49	13	29.53	29.10	-7	10,815	-0.06%
2019/04/15	4	28.35	3	28.50	28.55	1	10,448	0.01%
2019/04/12	4	27.89	0	0.00	28.35	4	10,449	0.04%
2019/04/11	0	0.00	2	28.05	28.25	-2	10,381	-0.02%
2019/04/10	13	27.85	4	28.24	27.95	9	10,240	0.09%
2019/04/08	1	27.65	1	27.60	27.75	0	10,087	0.00%
2019/04/03	0	0.00	2	27.50	27.50	-2	9,968	-0.02%
2019/04/02	4	27.29	0	0.00	27.05	4	9,794	0.04%
2019/04/01	0	0.00	10	26.61	26.70	-10	9,599	-0.10%
2019/03/29	1	26.25	7	26.31	26.25	-6	9,458	-0.06%
2019/03/28	0	25.50	0	0.00	25.50	0	9,434	0.00%
2019/03/25	1	25.70	0	0.00	25.70	1	9,958	0.01%
2019/03/22	1	26.05	1	25.30	25.35	0	10,090	0.00%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	22	26.36	18	26.14	26.00	4	11,331	0.04%
2019/03/18	1	26.60	3	26.18	26.70	-2	11,195	-0.02%
2019/03/15	0	0.00	3	24.38	24.55	-3	10,723	-0.03%
2019/03/14	2	24.60	7	24.82	24.40	-5	10,862	-0.05%
2019/03/13	1	24.90	1	24.65	24.95	0	10,759	0.00%
2019/03/12	4	24.91	1	25.15	24.65	3	10,759	0.03%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	2	24.80	2	24.75	24.60	0	10,717	0.00%
2019/03/07	1	24.80	0	0.00	24.70	1	10,739	0.01%
2019/03/05	1	25.40	20	25.55	25.40	-19	10,608	-0.18%
2019/03/04	8	25.21	25	25.05	25.85	-17	10,499	-0.16%
2019/02/27	3	25.42	2	25.28	25.25	1	10,375	0.01%
2019/02/26	6	25.79	12	25.66	26.10	-6	10,256	-0.06%
2019/02/25	18	25.91	6	26.28	25.60	12	10,126	0.12%
2019/02/22	8	25.44	12	25.84	25.75	-4	9,796	-0.04%
2019/02/21	0	0.00	2	24.35	24.80	-2	9,219	-0.02%
2019/02/20	2	23.78	0	0.00	23.70	2	8,846	0.02%
2019/02/12	1	23.45	6	23.45	23.40	-5	8,848	-0.06%
2019/02/11	0	0.00	2	23.05	22.90	-2	8,847	-0.02%
2019/01/29	5	23.32	1	23.35	23.30	4	8,889	0.04%
2019/01/28	0	0.00	1	23.60	23.50	-1	8,813	-0.01%
2019/01/25	2	23.23	0	0.00	23.40	2	8,727	0.02%
2019/01/24	0	0.00	1	23.70	23.55	-1	8,546	-0.01%
2019/01/23	2	23.73	1	23.75	23.90	1	8,461	0.01%
2019/01/22	7	23.43	23	23.29	23.05	-16	8,136	-0.20%
2019/01/21	0	0.00	1	22.10	22.00	-1	7,820	-0.01%
2019/01/18	3	22.30	0	0.00	22.10	3	7,824	0.04%
2019/01/17	0	0.00	2	22.05	22.05	-2	7,823	-0.03%
2019/01/16	3	21.85	0	0.00	21.80	3	7,769	0.04%
2019/01/04	2	21.40	0	0.00	21.35	2	7,406	0.03%
2018/12/28	20	22.83	20	23.00	23.25	0	7,302	0.00%
2018/12/27	3	22.73	2	23.10	22.70	1	7,251	0.01%
2018/12/26	0	0.00	11	23.69	23.50	-11	7,093	-0.16%
2018/12/24	10	23.55	1	23.65	23.65	9	7,003	0.13%
2018/12/20	16	23.29	11	23.16	23.30	5	6,700	0.07%
2018/12/19	50	22.71	0	0.00	23.00	50	6,497	0.77%
2018/12/18	0	0.00	1	22.30	22.30	-1	6,318	-0.02%
2018/12/17	0	0.00	4	22.15	22.20	-4	6,070	-0.07%
2018/12/14	6	21.69	0	0.00	21.50	6	5,855	0.10%
2018/12/13	0	0.00	4	22.65	23.05	-4	5,186	-0.08%
2018/12/12	3	20.95	1	20.55	21.60	2	4,676	0.04%
2018/12/11	1	21.55	0	0.00	21.90	1	4,210	0.02%
2018/12/10	0	0.00	1	21.60	21.50	-1	4,088	-0.02%
2018/12/07	1	22.00	1	22.00	21.95	0	3,947	0.00%
2018/12/06	1	20.60	0	0.00	20.80	1	3,704	0.03%
2018/12/05	0	0.00	1	20.95	21.05	-1	3,775	-0.03%
2018/12/04	2	21.20	0	0.00	20.85	2	3,853	0.05%
2018/12/03	0	0.00	2	21.45	21.50	-2	3,834	-0.05%
2018/11/29	1	20.80	1	20.75	20.75	0	3,725	0.00%
2018/11/26	0	0.00	3	20.55	20.95	-3	3,737	-0.08%
2018/11/23	3	20.25	0	0.00	20.25	3	3,714	0.08%
2018/11/15	2	20.25	2	20.65	20.70	0	3,826	0.00%
2018/11/08	2	19.63	0	0.00	19.85	2	4,018	0.05%
2018/11/05	1	18.05	0	0.00	18.05	1	4,264	0.02%
2018/10/12	1	18.85	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	4	18.60	19.05	-4	4,654	-0.09%
2018/10/09	0	0.00	2	19.75	19.65	-2	4,572	-0.04%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/25	0	0.00	2	20.80	20.75	-2	4,476	-0.04%
2018/09/20	2	20.55	0	0.00	20.50	2	4,447	0.04%
2018/09/19	0	0.00	3	20.78	20.80	-3	4,461	-0.07%
2018/09/18	4	20.50	0	0.00	20.50	4	4,498	0.09%
2018/09/14	0	0.00	11	20.94	20.75	-11	4,583	-0.24%
2018/09/13	0	0.00	0	20.60	20.55	0	4,568	0.00%
2018/09/12	1	19.75	0	0.00	19.95	1	4,574	0.02%
2018/09/11	1	19.80	0	0.00	19.95	1	4,555	0.02%
2018/09/10	4	20.13	0	0.00	19.95	4	4,478	0.09%
2018/09/07	7	21.13	0	0.00	21.05	7	4,365	0.16%
2018/08/31	0	0.00	1	21.90	21.70	-1	4,318	-0.02%
2018/08/30	0	0.00	16	22.09	21.90	-16	4,350	-0.37%
2018/08/29	0	0.00	1	21.90	22.00	-1	4,347	-0.02%
2018/08/28	3	22.30	1	22.00	22.00	2	4,364	0.05%
2018/08/27	1	21.85	22	21.90	21.95	-21	4,316	-0.49%
2018/08/23	22	21.45	0	0.00	21.40	22	4,383	0.50%
2018/08/22	2	21.78	0	0.00	21.80	2	4,414	0.05%
2018/08/20	2	21.05	0	0.00	21.10	2	4,374	0.05%
2018/08/17	1	21.80	5	21.85	21.50	-4	4,311	-0.09%
2018/08/16	6	21.46	5	21.57	21.60	1	4,264	0.02%
2018/08/13	18	22.70	3	22.55	22.80	15	3,968	0.38%
2018/08/10	2	22.70	0	0.00	23.05	2	3,898	0.05%
2018/08/09	12	24.93	0	0.00	24.20	12	3,707	0.32%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/24	0	0.00	10	26.68	26.70	-10	3,467	-0.29%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/16	3	27.87	0	0.00	27.70	3	3,654	0.08%
2018/07/13	11	27.76	0	0.00	27.70	11	3,625	0.30%
2018/07/09	1	27.40	0	0.00	27.40	1	3,697	0.03%
2018/06/15	0	0.00	3	28.92	28.55	-3	3,927	-0.08%
2018/06/14	0	0.00	1	28.75	28.60	-1	3,947	-0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/06	0	0.00	1	28.75	28.75	-1	4,769	-0.02%
2018/06/05	1	28.55	0	0.00	28.50	1	4,814	0.02%
2018/05/31	1	28.10	0	0.00	28.10	1	4,816	0.02%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/10	1	28.20	0	0.00	28.10	1	5,060	0.02%
2018/05/07	1	28.65	0	0.00	27.85	1	4,996	0.02%
2018/04/26	9	29.01	5	29.07	28.55	4	5,060	0.08%
2018/04/17	0	0.00	1	30.65	30.60	-1	4,844	-0.02%
2018/03/27	0	0.00	5	30.95	31.20	-5	4,778	-0.10%
2018/03/26	1	30.15	1	30.55	30.35	0	4,645	0.00%
2018/03/22	0	0.00	1	31.10	30.90	-1	4,607	-0.02%
2018/03/21	0	0.00	3	31.00	30.80	-3	4,578	-0.07%
2018/03/19	1	30.70	0	0.00	31.00	1	4,544	0.02%
2018/03/16	0	31.05	0	0.00	31.20	0	4,347	0.00%
2018/03/15	10	30.58	3	30.48	30.20	7	4,152	0.17%
2018/03/12	3	32.98	0	0.00	32.95	3	3,913	0.08%
2018/03/08	1	32.10	1	32.00	31.60	0	3,846	0.00%
2018/03/01	0	0.00	1	31.30	31.65	-1	3,782	-0.03%
2018/02/27	0	0.00	2	32.20	31.50	-2	3,780	-0.05%
2018/02/26	3	30.60	3	31.55	31.90	0	3,662	0.00%
2018/02/23	1	30.60	0	0.00	30.40	1	3,544	0.03%
2018/02/09	0	0.00	2	30.25	30.00	-2	3,876	-0.05%
2018/02/07	4	30.28	2	30.65	30.00	2	3,894	0.05%
2018/02/06	0	0.00	2	30.45	30.45	-2	3,866	-0.05%
2018/01/24	1	30.85	0	0.00	31.00	1	4,133	0.02%
2018/01/23	4	31.29	0	0.00	31.30	4	4,135	0.10%
2018/01/22	0	0.00	5	31.69	31.75	-5	4,150	-0.12%
2018/01/18	1	31.35	0	0.00	31.50	1	4,300	0.02%
2018/01/16	1	31.40	6	31.30	31.50	-5	4,483	-0.11%
2018/01/15	0	0.00	1	31.00	31.00	-1	4,681	-0.02%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/05	5	30.20	0	0.00	30.30	5	5,078	0.10%
2018/01/04	3	30.57	4	30.79	30.85	-1	5,084	-0.02%
2018/01/03	4	30.35	0	0.00	30.45	4	5,089	0.08%
2018/01/02	4	29.98	0	0.00	30.95	4	5,116	0.08%