京元電子 (2449)-凱基-東勢券商分點個股進出

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
117.0
漲跌
▼0.5
漲幅
-0.43%
成交量
18,619張
產業
上市半導體類股
1807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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	5	116.00	1	116.00	117.00	4	22,331	0.02%
2024/12/10	11.1	118.05	3	120.00	117.50	8.1	22,115	0.04%
2024/12/09	16	122.44	1	124.50	121.00	15	21,944	0.07%
2024/12/06	7	127.00	2	127.00	125.50	5	21,763	0.02%
2024/12/05	2	127.25	7	127.43	126.50	-5	21,498	-0.02%
2024/12/04	8	126.06	0	0.00	126.00	8	21,411	0.04%
2024/12/03	3	127.50	8	129.25	127.50	-5	21,505	-0.02%
2024/12/02	1	126.50	1	127.50	127.00	0	21,499	0.00%
2024/11/29	0	0.00	3	124.50	126.50	-3	21,457	-0.01%
2024/11/28	2	123.25	1	122.50	123.50	1	21,465	0.00%
2024/11/27	2.1	125.01	1	123.50	123.00	1.1	21,505	0.01%
2024/11/26	6	126.08	5	126.00	125.50	1	21,573	0.00%
2024/11/25	21	129.79	14	129.82	128.00	7	21,598	0.03%
2024/11/22	56	129.22	55	130.44	130.00	1	21,492	0.00%
2024/11/20	7.1	125.43	0	0.00	126.50	7.1	21,329	0.03%
2024/11/19	11	127.36	10	125.00	127.00	1	21,301	0.00%
2024/11/18	2	120.75	2	122.00	121.50	0	21,316	0.00%
2024/11/15	1	126.00	2	124.75	124.00	-1	21,285	0.00%
2024/11/14	6.3	127.33	3	126.00	126.00	3.3	21,602	0.02%
2024/11/13	7	129.93	2	130.50	128.50	5	21,565	0.02%
2024/11/12	3.2	130.08	2	131.00	130.00	1.2	22,011	0.01%
2024/11/11	7.1	132.65	2	133.00	133.50	5.1	22,037	0.02%
2024/11/08	2.1	140.69	2	140.25	139.50	0.1	22,318	0.00%
2024/11/07	0.1	140.50	1	141.00	139.00	-0.9	22,532	0.00%
2024/11/06	0	0.00	10.1	136.62	137.00	-10.1	22,369	-0.05%
2024/11/05	1	130.50	1	129.00	130.00	0	22,456	0.00%
2024/11/04	4	126.63	0	0.00	128.50	4	22,804	0.02%
2024/11/01	0	0.00	2	127.00	127.50	-2	23,150	-0.01%
2024/10/30	2.1	123.07	2	125.00	125.50	0.1	23,449	0.00%
2024/10/29	0	0.00	4	125.88	125.50	-4	23,768	-0.02%
2024/10/28	1	128.00	0	0.00	128.50	1	23,766	0.00%
2024/10/25	2	130.00	1	131.00	130.50	1	23,849	0.00%
2024/10/24	5	131.00	3	131.67	130.00	2	23,944	0.01%
2024/10/23	4	135.88	1	134.50	134.50	3	24,098	0.01%
2024/10/22	1	132.00	27.4	134.95	136.00	-26.4	24,110	-0.11%
2024/10/21	2	131.25	4.8	131.12	131.00	-2.8	24,029	-0.01%
2024/10/18	10	127.90	6.1	130.95	127.50	3.9	23,928	0.02%
2024/10/17	7	135.07	11	134.59	134.50	-4	23,727	-0.02%
2024/10/16	3	133.50	17.7	132.00	133.50	-14.7	23,804	-0.06%
2024/10/15	2	127.50	7.2	128.17	128.00	-5.2	23,553	-0.02%
2024/10/14	4	125.88	7	126.93	128.00	-3	23,551	-0.01%
2024/10/11	9.1	125.83	10	125.45	125.50	-0.9	23,615	0.00%
2024/10/09	6	121.33	26.1	121.55	124.50	-20.1	22,948	-0.09%
2024/10/08	2	111.00	1	110.00	113.50	1	22,355	0.00%
2024/10/07	5	112.30	2	111.50	111.50	3	23,578	0.01%
2024/10/04	8.1	108.38	4	108.00	108.50	4.1	24,053	0.02%
2024/10/01	4	111.50	2	113.00	112.00	2	24,066	0.01%
2024/09/30	5	114.49	4	113.75	112.50	1	24,402	0.00%
2024/09/27	6	117.67	12	117.38	117.50	-6	24,771	-0.02%
2024/09/26	1.1	113.05	2	114.75	112.50	-0.9	25,175	0.00%
2024/09/25	14	114.32	6	112.42	112.50	8	25,341	0.03%
2024/09/24	4	106.75	1	107.50	107.00	3	25,171	0.01%
2024/09/23	3	107.17	1	107.50	107.00	2	25,309	0.01%
2024/09/20	5	112.10	3	114.17	110.00	2	25,970	0.01%
2024/09/19	5	111.00	2	111.25	110.50	3	26,277	0.01%
2024/09/18	2.1	112.19	5	111.20	110.00	-2.9	27,390	-0.01%
2024/09/16	3	115.17	0	0.00	114.50	3	27,812	0.01%
2024/09/13	2	115.50	6	117.33	115.00	-4	28,501	-0.01%
2024/09/12	11	114.82	7	117.57	118.00	4	29,275	0.01%
2024/09/11	3	112.00	8	112.00	112.50	-5	29,669	-0.02%
2024/09/10	2	109.50	0	0.00	110.50	2	30,480	0.01%
2024/09/09	1	113.00	1	111.50	113.00	0	30,984	0.00%
2024/09/06	1	110.00	0	0.00	111.50	1	31,500	0.00%
2024/09/05	1	112.50	3	113.50	112.00	-2	31,529	-0.01%
2024/09/04	2	114.50	0	0.00	114.50	2	31,704	0.01%
2024/09/03	7	119.07	3	117.67	118.00	4	31,520	0.01%
2024/09/02	2	122.50	0	0.00	121.00	2	31,502	0.01%
2024/08/30	2	120.25	2	120.50	121.00	0	31,653	0.00%
2024/08/29	2	119.00	0	0.00	120.50	2	31,814	0.01%
2024/08/28	2	119.75	5	120.20	120.50	-3	31,998	-0.01%
2024/08/27	6	119.00	5	119.20	119.50	1	32,160	0.00%
2024/08/26	6	123.08	5	122.50	121.00	1	32,198	0.00%
2024/08/23	10	120.55	5	120.70	123.00	5	32,211	0.02%
2024/08/22	6	120.00	6	120.08	120.00	0	32,191	0.00%
2024/08/21	2	119.00	7	119.29	120.00	-5	32,225	-0.02%
2024/08/20	4	123.00	4	122.00	122.00	0	32,103	0.00%
2024/08/19	2	123.50	7	123.07	123.50	-5	32,090	-0.02%
2024/08/16	11	122.86	12	123.46	122.00	-1	32,100	0.00%
2024/08/15	7	119.71	6	120.25	119.00	1	31,787	0.00%
2024/08/14	4	119.75	11.1	120.61	119.50	-7.1	31,898	-0.02%
2024/08/13	2	117.00	4	116.13	117.00	-2	31,591	-0.01%
2024/08/12	6	115.25	13	118.15	118.50	-7	31,497	-0.02%
2024/08/09	0	0.00	6	112.67	113.50	-6	30,676	-0.02%
2024/08/08	4	102.80	3	102.83	103.50	1	30,286	0.00%
2024/08/07	8	103.11	20	103.88	102.50	-12	30,096	-0.04%
2024/08/06	2	96.82	1	92.60	97.40	1	29,583	0.00%
2024/08/05	14	93.43	0	0.00	93.70	14	29,407	0.05%
2024/08/02	7	104.36	6	105.17	103.50	1	29,111	0.00%
2024/08/01	8	112.00	6.5	112.73	113.00	1.5	29,055	0.01%
2024/07/31	5.5	105.73	2	106.50	105.00	3.5	29,347	0.01%
2024/07/30	2	105.25	2	106.75	106.50	0	29,260	0.00%
2024/07/29	6	107.33	0	0.00	105.50	6	29,156	0.02%
2024/07/26	2	107.50	1	108.00	108.50	1	29,181	0.00%
2024/07/23	4.5	113.61	0	0.00	112.50	4.5	29,559	0.02%
2024/07/22	5	113.40	4	115.38	112.00	1	29,391	0.00%
2024/07/19	24	120.40	3	121.83	119.50	21	29,053	0.07%
2024/07/18	16.4	118.59	6	119.00	119.00	10.4	29,038	0.04%
2024/07/17	12	125.33	6	126.58	127.50	6	28,590	0.02%
2024/07/16	5	128.50	5	129.60	129.00	0	28,137	0.00%
2024/07/15	3.1	127.18	20	128.58	128.50	-16.9	27,632	-0.06%
2024/07/12	16.3	126.86	4	127.63	127.50	12.3	27,348	0.05%
2024/07/11	16	133.06	8	134.50	131.00	8	27,105	0.03%
2024/07/10	4	132.25	13.3	134.85	135.00	-9.3	26,856	-0.03%
2024/07/09	39	135.50	41.2	134.25	131.50	-2.2	26,450	-0.01%
2024/07/08	9	127.79	9.2	128.49	133.00	-0.2	25,214	0.00%
2024/07/05	3	119.50	66	118.99	121.00	-63	24,682	-0.26%
2024/07/04	58.2	120.78	5.2	119.71	119.50	53	24,640	0.22%
2024/07/03	0	0.00	10.2	116.41	117.50	-10.2	24,241	-0.04%
2024/07/02	17.3	111.49	4.5	112.56	111.50	12.8	23,730	0.05%
2024/07/01	4	117.00	3	117.33	116.50	1	22,990	0.00%
2024/06/28	1	120.00	6	119.75	119.00	-5	22,664	-0.02%
2024/06/27	1	118.00	5	119.10	120.00	-4	22,361	-0.02%
2024/06/26	22	118.59	14	119.46	118.00	8	22,118	0.04%
2024/06/25	4	115.63	6	115.08	117.50	-2	21,309	-0.01%
2024/06/24	35	119.00	43	116.90	115.00	-8	20,751	-0.04%
2024/06/21	1	108.50	3	112.33	112.00	-2	19,693	-0.01%
2024/06/20	24	111.19	22	112.25	112.00	2	19,794	0.01%
2024/06/19	4	106.13	22	108.91	109.00	-18	19,337	-0.09%
2024/06/18	2	102.50	8	103.56	104.50	-6	18,939	-0.03%
2024/06/17	7	99.89	11.1	103.45	99.50	-4.1	18,580	-0.02%
2024/06/14	4	96.00	3.2	95.58	95.90	0.8	18,328	0.00%
2024/06/13	4	93.08	15	93.36	94.70	-11	17,934	-0.06%
2024/06/12	1	87.50	0	0.00	87.70	1	17,509	0.01%
2024/06/11	5	87.12	1	87.20	87.40	4	17,698	0.02%
2024/06/06	1	89.70	0	0.00	89.40	1	17,745	0.01%
2024/06/05	0	0.00	1	90.70	89.20	-1	18,738	-0.01%
2024/06/04	0	91.50	1	91.80	90.60	-1	19,415	-0.01%
2024/06/03	7.3	90.77	25	91.70	90.70	-17.7	19,755	-0.09%
2024/05/31	2	89.80	0	0.00	88.20	2	19,805	0.01%
2024/05/29	1	91.00	10	91.54	90.70	-9	19,833	-0.05%
2024/05/28	2	91.09	0	0.00	90.00	2	19,755	0.01%
2024/05/27	5	90.90	7	90.21	90.90	-2	19,798	-0.01%
2024/05/24	4	88.48	3	88.40	88.40	1	20,027	0.00%
2024/05/23	4	89.90	6	88.92	88.20	-2	20,819	-0.01%
2024/05/22	13	90.17	1	90.20	90.20	12	21,063	0.06%
2024/05/21	5.1	90.05	4	90.40	90.40	1.1	20,931	0.01%
2024/05/20	7	90.46	4	90.40	88.90	3	20,882	0.01%
2024/05/17	3	88.97	8	89.14	88.80	-5	20,657	-0.02%
2024/05/16	0	0.00	5	86.92	86.80	-5	20,698	-0.02%
2024/05/15	4.1	85.28	1	85.60	84.50	3.1	20,824	0.01%
2024/05/14	3	85.23	0	0.00	85.30	3	20,731	0.01%
2024/05/13	8	85.34	0	0.00	85.40	8	20,670	0.04%
2024/05/10	3	85.00	2	86.50	86.00	1	20,553	0.00%
2024/05/09	6.2	86.11	2	85.35	85.00	4.2	20,393	0.02%
2024/05/08	9	87.58	1.1	88.37	87.60	7.9	20,163	0.04%
2024/05/07	4	87.18	2.1	87.20	87.50	1.9	20,025	0.01%
2024/05/06	21.2	86.22	15	86.42	87.00	6.2	19,753	0.03%
2024/05/03	5	95.10	2	94.70	93.50	3	18,959	0.02%
2024/05/02	1	93.60	2	94.20	94.90	-1	18,925	-0.01%
2024/04/30	9	96.98	6	98.10	95.80	3	18,911	0.02%
2024/04/29	17	100.83	1	105.00	98.90	16	18,841	0.08%
2024/04/24	0	0.00	1	95.40	96.10	-1	18,466	-0.01%
2024/04/23	5.2	92.25	3	91.00	92.30	2.2	18,491	0.01%
2024/04/22	0	0.00	2	97.05	96.00	-2	18,322	-0.01%
2024/04/18	10	101.50	0	0.00	102.00	10	18,642	0.05%
2024/04/16	2	99.75	2	100.70	99.70	0	18,977	0.00%
2024/04/12	3	108.33	1	108.00	107.00	2	18,752	0.01%
2024/04/11	1	105.00	3	105.83	106.00	-2	18,679	-0.01%
2024/04/10	2	106.50	0	106.50	106.00	2	18,704	0.01%
2024/04/09	0.2	106.25	1	106.50	106.50	-0.8	18,632	0.00%
2024/04/08	1	106.00	1	105.50	106.50	0	18,549	0.00%
2024/04/03	0.1	108.00	0	0.00	106.50	0.1	18,464	0.00%
2024/04/02	2	106.75	3	105.33	107.00	-1	18,465	-0.01%
2024/04/01	3	104.33	3	104.00	103.00	0	18,429	0.00%
2024/03/29	0	0.00	3	105.00	105.50	-3	18,408	-0.02%
2024/03/28	1	106.50	1	105.50	106.00	0	18,439	0.00%
2024/03/27	2	106.75	4	106.25	106.00	-2	18,424	-0.01%
2024/03/25	15	109.27	0	0.00	108.50	15	18,375	0.08%
2024/03/22	7	110.29	7	112.21	109.50	0	18,301	0.00%
2024/03/21	3	107.00	4	107.13	108.50	-1	17,838	-0.01%
2024/03/20	11	111.09	7	111.43	107.50	4	17,869	0.02%
2024/03/19	0	0.00	3	109.50	109.00	-3	17,930	-0.02%
2024/03/18	10	110.15	1	111.00	111.00	9	17,904	0.05%
2024/03/15	2	105.25	3.5	107.00	107.50	-1.5	17,491	-0.01%
2024/03/14	1	104.50	0	0.00	104.50	1	17,355	0.01%
2024/03/13	7	107.57	3.3	107.00	108.50	3.8	17,333	0.02%
2024/03/12	1	111.00	4	109.38	109.50	-3	17,126	-0.02%
2024/03/11	2	107.75	0	0.00	108.00	2	17,118	0.01%
2024/03/08	28	114.48	12	112.71	111.00	16	16,932	0.09%
2024/03/07	8	112.81	11.1	112.97	116.50	-3.1	15,908	-0.02%
2024/03/06	9	99.72	15	102.26	106.00	-6	15,100	-0.04%
2024/03/05	8	95.29	6	96.48	97.40	2	14,648	0.01%
2024/03/04	4	92.80	3	95.87	96.00	1	14,373	0.01%
2024/03/01	0	0.00	2	91.75	89.50	-2	14,081	-0.01%
2024/02/29	1	88.70	3	88.53	88.80	-2	13,941	-0.01%
2024/02/27	4.3	89.67	1.3	90.33	89.50	2.9	13,798	0.02%
2024/02/26	6	90.53	28	89.95	89.50	-22	13,672	-0.16%
2024/02/23	124	97.46	105.3	97.84	94.80	18.7	13,380	0.14%	大買/大賣/
2024/02/22	5	89.70	5.2	90.53	93.50	-0.2	12,613	0.00%
2024/02/21	2	86.90	0	0.00	87.50	2	12,220	0.02%
2024/02/20	1.2	86.67	0	0.00	87.50	1.2	12,236	0.01%
2024/02/19	0	0.00	5	87.90	87.70	-5	12,184	-0.04%
2024/02/16	8	88.44	29	89.06	90.00	-21	12,467	-0.17%
2024/02/15	0	0.00	7.3	85.03	85.40	-7.3	12,308	-0.06%
2024/02/05	4	82.05	0	0.00	82.20	4	12,360	0.03%
2024/02/02	3	82.23	1	82.00	82.20	2	12,331	0.02%
2024/02/01	15.5	82.97	2	83.40	82.70	13.5	12,397	0.11%
2024/01/31	7.5	84.17	4	84.15	84.00	3.5	12,471	0.03%
2024/01/30	3	84.03	2	83.80	84.00	1	12,544	0.01%
2024/01/29	0	0.00	1	83.80	83.80	-1	12,818	-0.01%
2024/01/26	0	0.00	1	82.80	82.90	-1	12,935	-0.01%
2024/01/25	0	82.90	0	0.00	82.20	0	12,996	0.00%
2024/01/24	3	81.93	3	82.47	82.10	0	13,011	0.00%
2024/01/23	4	82.68	3	83.10	82.10	1	13,118	0.01%
2024/01/22	0	0.00	2	83.05	84.10	-2	13,105	-0.02%
2024/01/19	5.2	81.13	14	81.29	81.30	-8.8	13,040	-0.07%
2024/01/18	4	79.90	12	80.10	79.70	-8	13,054	-0.06%
2024/01/17	0.2	79.10	1	77.10	77.20	-0.8	12,876	-0.01%
2024/01/16	13.2	77.96	2	78.60	78.60	11.2	12,943	0.09%
2024/01/15	0	0.00	4	77.25	77.70	-4	13,031	-0.03%
2024/01/12	3	75.67	0	0.00	75.60	3	13,705	0.02%
2024/01/11	8.2	78.64	0	0.00	78.00	8.2	13,452	0.06%
2024/01/09	2.2	82.17	0	0.00	82.10	2.2	13,594	0.02%
2024/01/08	1.2	82.36	1	81.60	81.60	0.2	13,718	0.00%
2024/01/04	1.1	83.14	0.5	82.60	83.10	0.6	13,979	0.00%
2024/01/03	0	0.00	2	83.40	83.50	-2	14,150	-0.01%
2024/01/02	2.1	84.25	10	84.30	84.00	-7.9	14,185	-0.06%
2023/12/29	0.1	84.90	0	0.00	84.90	0.1	14,190	0.00%
2023/12/28	0	0.00	1	87.30	84.90	-1	14,308	-0.01%
2023/12/27	12.3	85.21	2	85.55	85.70	10.3	14,290	0.07%
2023/12/26	2	83.60	0	0.00	83.60	2	14,317	0.01%
2023/12/25	1	83.00	2.1	83.24	83.50	-1.1	14,444	-0.01%
2023/12/22	3	83.53	0	0.00	83.60	3	14,493	0.02%
2023/12/21	1.1	84.20	1	83.70	83.40	0.1	14,491	0.00%
2023/12/20	0	0.00	1.5	85.77	85.40	-1.5	14,549	-0.01%
2023/12/19	1.2	84.58	0	0.00	84.20	1.2	14,821	0.01%
2023/12/18	4	86.10	2	86.75	85.40	2	15,115	0.01%
2023/12/15	5.2	92.27	4	90.85	89.00	1.2	15,566	0.01%
2023/12/14	7	94.26	10	94.34	93.50	-3	15,614	-0.02%
2023/12/13	1	89.20	7	87.30	89.50	-6	15,275	-0.04%
2023/12/12	0	0.00	2	85.35	85.90	-2	15,422	-0.01%
2023/12/11	2	83.05	1	83.30	83.20	1	15,458	0.01%
2023/12/08	4	83.68	0	0.00	83.30	4	15,508	0.03%
2023/12/07	1	85.30	2	85.20	85.50	-1	15,469	-0.01%
2023/12/06	1	84.00	17	85.64	86.50	-16	15,536	-0.10%
2023/12/05	3	83.23	2.5	84.22	83.10	0.5	15,445	0.00%
2023/12/04	2	83.60	19	84.08	84.20	-17	15,595	-0.11%
2023/12/01	5	82.80	11	82.54	82.80	-6	15,713	-0.04%
2023/11/30	4	82.28	2	82.25	82.80	2	15,863	0.01%
2023/11/29	1	82.20	0	0.00	81.40	1	15,901	0.01%
2023/11/28	21	82.29	13	83.14	83.00	8	15,941	0.05%
2023/11/27	0	81.40	1	81.70	80.80	-1	16,119	-0.01%
2023/11/24	26	81.55	20	81.30	81.50	6	16,501	0.04%
2023/11/23	14.3	82.05	12	82.03	82.10	2.3	16,815	0.01%
2023/11/22	2	81.80	4	81.93	81.60	-2	17,409	-0.01%
2023/11/21	14.3	83.37	1	82.70	82.70	13.3	18,374	0.07%
2023/11/20	3	83.33	0	0.00	83.10	3	19,793	0.02%
2023/11/17	0	0.00	3	85.40	85.10	-3	21,120	-0.01%
2023/11/16	1	84.10	2.4	84.10	84.20	-1.4	21,866	-0.01%
2023/11/15	22	85.49	3	84.67	83.80	19	21,919	0.09%
2023/11/14	1.4	88.35	3	88.67	88.00	-1.6	21,631	-0.01%
2023/11/13	2	86.15	28	86.58	86.70	-26	21,514	-0.12%
2023/11/10	7	82.07	0	0.00	81.90	7	21,272	0.03%
2023/11/09	15	84.09	21	83.65	83.80	-6	21,402	-0.03%
2023/11/08	10	82.30	14	83.47	83.30	-4	21,354	-0.02%
2023/11/07	1	82.60	1	82.50	82.70	0	21,273	0.00%
2023/11/06	1.5	83.12	23	82.83	83.40	-21.5	21,321	-0.10%
2023/11/03	1.1	79.75	3	80.97	80.70	-2	21,127	-0.01%
2023/11/02	2	78.66	5	78.78	79.70	-3	21,266	-0.01%
2023/11/01	3.5	76.75	1	76.40	76.40	2.5	21,543	0.01%
2023/10/31	8	78.19	2	78.25	76.30	6	21,610	0.03%
2023/10/30	6.2	79.19	3	79.13	79.50	3.2	21,667	0.01%
2023/10/27	16	79.05	9	77.51	77.40	7	21,895	0.03%
2023/10/26	3	80.07	0	0.00	79.60	3	21,955	0.01%
2023/10/25	7	83.56	1	82.20	82.00	6	21,828	0.03%
2023/10/24	5	82.96	13	85.26	83.10	-8	21,873	-0.04%
2023/10/23	33	84.36	13	83.43	82.70	20	21,761	0.09%
2023/10/20	6	85.93	4	87.40	86.30	2	21,715	0.01%
2023/10/19	1	83.60	4	83.68	84.90	-3	21,159	-0.01%
2023/10/18	32.1	82.25	10	80.90	81.50	22.1	21,065	0.10%
2023/10/17	2.4	83.36	2	83.50	82.80	0.4	20,917	0.00%
2023/10/16	2	82.00	1	81.80	81.80	1	20,873	0.00%
2023/10/13	2	83.00	7	82.46	83.10	-5	21,495	-0.02%
2023/10/12	16	81.12	18	80.61	81.00	-2	22,051	-0.01%
2023/10/11	10	79.20	24	79.78	80.20	-14	22,115	-0.06%
2023/10/06	2	78.65	2	79.40	77.70	0	22,640	0.00%
2023/10/05	4	77.98	4	78.43	78.50	0	23,044	0.00%
2023/10/04	12	76.53	11	76.80	76.70	1	23,162	0.00%
2023/10/03	0	0.00	20	78.25	78.10	-20	23,147	-0.09%
2023/10/02	5	78.12	6	78.48	78.80	-1	23,387	0.00%
2023/09/28	2	77.00	1	76.60	76.00	1	23,479	0.00%
2023/09/27	11	76.46	10	77.10	77.60	1	23,476	0.00%
2023/09/26	20	78.50	1	77.10	77.10	19	23,741	0.08%
2023/09/25	3.5	78.20	0	0.00	77.60	3.5	23,932	0.01%
2023/09/22	14	77.12	11	76.24	77.50	3	23,834	0.01%
2023/09/21	16	74.06	14.8	74.17	74.60	1.2	23,640	0.01%
2023/09/20	11.1	78.38	18	79.02	76.80	-7	23,288	-0.03%
2023/09/19	16.3	80.98	15	81.43	81.00	1.3	22,863	0.01%
2023/09/18	29	80.07	26	79.68	79.60	3	22,663	0.01%
2023/09/15	12	78.69	13	80.85	80.90	-1	22,578	0.00%
2023/09/14	27	78.20	22	77.80	78.00	5	22,160	0.02%
2023/09/13	22	76.47	20	76.90	76.80	2	21,988	0.01%
2023/09/11	1	78.00	0	0.00	76.90	1	22,150	0.00%
2023/09/08	6	78.33	6	78.08	79.00	0	22,392	0.00%
2023/09/07	0	0.00	7	79.53	78.90	-7	22,961	-0.03%
2023/09/06	1	79.40	19	78.94	79.80	-18	22,835	-0.08%
2023/09/05	15	77.57	18	76.77	78.20	-3	22,768	-0.01%
2023/09/04	10	76.80	2	77.25	77.90	8	22,703	0.04%
2023/09/01	14	76.31	3	76.60	75.80	11	22,643	0.05%
2023/08/31	4	76.25	3	76.57	76.80	1	22,620	0.00%
2023/08/30	27	77.67	7	77.91	77.20	20	22,525	0.09%
2023/08/29	13	75.06	12	75.66	75.10	1	22,336	0.00%
2023/08/28	5	77.04	6	76.24	75.40	-1	22,158	0.00%
2023/08/25	56	81.37	58.2	82.06	79.50	-2.2	21,702	-0.01%
2023/08/24	19	80.11	5.5	78.85	78.50	13.5	20,917	0.06%
2023/08/23	14	73.71	47.1	74.41	76.00	-33.1	19,945	-0.17%
2023/08/22	5	68.00	16.1	67.14	69.10	-11.1	19,126	-0.06%
2023/08/18	19	63.17	0	0.00	62.00	19	18,314	0.10%
2023/08/17	10	64.10	2	64.60	64.90	8	18,163	0.04%
2023/08/16	10	65.00	14	64.89	65.00	-4	18,000	-0.02%
2023/08/15	3	63.93	17	63.79	63.80	-14	17,878	-0.08%
2023/08/14	5	61.68	0	0.00	61.50	5	17,739	0.03%
2023/08/11	2	62.30	2	62.10	62.10	0	17,691	0.00%
2023/08/10	11	61.95	1	60.80	61.10	10	17,648	0.06%
2023/08/09	11	64.15	2	64.50	64.50	9	17,482	0.05%
2023/08/08	1	64.00	10	64.50	65.30	-9	17,322	-0.05%
2023/08/07	2	64.65	27	63.84	64.70	-25	17,058	-0.15%
2023/08/04	2	59.75	3	59.90	60.40	-1	16,655	-0.01%
2023/08/02	5	61.23	4	61.00	60.70	1	16,548	0.01%
2023/08/01	13	61.18	5.1	60.98	61.60	8	16,412	0.05%
2023/07/31	1	63.80	9	64.57	63.00	-8	16,060	-0.05%
2023/07/28	8	62.51	0	0.00	64.00	8	15,798	0.05%
2023/07/27	23	62.38	2	62.30	62.50	21	15,633	0.13%
2023/07/26	0	0.00	4	62.75	62.30	-4	15,534	-0.03%
2023/07/25	3.1	65.25	6	63.98	63.00	-2.9	15,476	-0.02%
2023/07/24	4.2	65.27	9	65.54	64.80	-4.9	15,306	-0.03%
2023/07/21	6	63.88	25	63.20	64.70	-19	15,096	-0.13%
2023/07/20	17.6	62.85	0	0.00	63.40	17.6	15,003	0.12%
2023/07/19	7	64.33	24.1	64.54	63.90	-17.1	14,952	-0.11%
2023/07/18	31	63.76	13	66.54	63.60	18	14,739	0.12%
2023/07/17	4	64.15	31	63.55	65.80	-27	13,989	-0.19%
2023/07/14	31.1	59.58	2	60.00	60.10	29.1	13,234	0.22%
2023/07/13	8	61.68	10	61.38	60.30	-2	13,086	-0.02%
2023/07/12	2	62.20	6	62.08	62.20	-4	12,423	-0.03%
2023/07/11	7	59.26	3	59.70	59.40	4	11,960	0.03%
2023/07/10	7	59.24	9	59.27	59.20	-2	11,789	-0.02%
2023/07/07	9	59.77	2	60.40	59.50	7	11,658	0.06%
2023/07/06	5	59.60	3	59.40	59.50	2	11,377	0.02%
2023/07/05	1	60.40	0	0.00	60.00	1	11,170	0.01%
2023/07/04	12	61.38	7	61.46	61.30	5	10,970	0.05%
2023/07/03	7	59.21	1	59.50	59.40	6	10,633	0.06%
2023/06/30	3	56.13	2	56.90	57.00	1	10,402	0.01%
2023/06/29	1	56.30	31	56.28	56.40	-30	10,391	-0.29%
2023/06/28	9	57.20	3	57.27	57.10	6	10,290	0.06%
2023/06/27	7	57.41	5	57.68	57.00	2	10,221	0.02%
2023/06/26	0	0.00	2	56.00	57.50	-2	10,041	-0.02%
2023/06/21	1	55.50	1	56.00	55.90	0	9,946	0.00%
2023/06/20	1	56.10	0	0.00	55.80	1	9,959	0.01%
2023/06/16	1	56.10	5	55.90	56.50	-4	10,192	-0.04%
2023/06/15	4.1	57.09	2	56.90	57.00	2.1	10,106	0.02%
2023/06/14	8	57.40	3	57.10	57.10	5	10,192	0.05%
2023/06/13	8	56.05	1	57.40	57.40	7	9,971	0.07%
2023/06/09	1	54.10	0	0.00	54.30	1	9,602	0.01%
2023/06/08	0	0.00	11	53.85	54.00	-11	9,694	-0.11%
2023/06/07	0	0.00	2	54.05	54.00	-2	9,898	-0.02%
2023/06/06	0	0.00	2	53.85	54.00	-2	10,154	-0.02%
2023/06/05	0	53.35	0.3	53.10	53.20	-0.3	10,219	0.00%
2023/06/02	0	0.00	0	53.00	54.20	0	10,214	0.00%
2023/06/01	10	52.42	8.3	52.59	52.40	1.7	10,221	0.02%
2023/05/31	2	53.50	1	53.50	54.00	1	10,527	0.01%
2023/05/30	0	0.00	7	53.80	53.90	-7	10,350	-0.07%
2023/05/29	10	53.95	5	53.74	53.70	5	10,133	0.05%
2023/05/26	5	50.64	16.2	51.03	51.10	-11.2	9,625	-0.12%
2023/05/25	0	0.00	5	48.10	48.05	-5	9,130	-0.05%
2023/05/24	0	0.00	20	47.45	47.50	-20	9,076	-0.22%
2023/05/23	3	46.80	6	46.90	46.80	-3	9,030	-0.03%
2023/05/22	0	46.77	0	0.00	46.80	0	9,023	0.00%
2023/05/19	0	46.90	0	0.00	46.80	0	9,029	0.00%
2023/05/18	3	46.80	0	0.00	46.85	3	9,064	0.03%
2023/05/17	0	0.00	5	46.25	46.50	-5	9,120	-0.05%
2023/05/16	0	45.90	0	0.00	45.75	0	9,111	0.00%
2023/05/12	0	0.00	13	45.62	45.65	-13	9,124	-0.14%
2023/05/11	0	0.00	18	45.73	45.50	-18	9,170	-0.20%
2023/05/10	0	45.40	0	0.00	45.35	0	9,150	0.00%
2023/05/09	0	45.65	0	0.00	45.30	0	9,144	0.00%
2023/05/08	0	0.00	5	46.30	45.80	-5	9,093	-0.05%
2023/05/02	1.1	46.61	0	0.00	46.50	1.1	9,317	0.01%
2023/04/27	0	46.15	5	46.30	46.20	-5	9,239	-0.05%
2023/04/25	5	45.10	13	45.65	45.00	-8	9,014	-0.09%
2023/04/21	0	0.00	2	46.05	46.00	-2	8,746	-0.02%
2023/04/19	5	46.25	3	46.30	46.15	2	8,586	0.02%
2023/04/18	5	46.10	0	0.00	46.00	5	8,503	0.06%
2023/04/17	7.1	46.65	0	0.00	46.65	7.1	8,340	0.08%
2023/04/14	0.1	47.75	0	0.00	47.55	0.1	8,111	0.00%
2023/04/11	0.1	48.50	1	48.20	48.60	-1	7,987	-0.01%
2023/03/29	0.3	48.15	0.4	47.85	47.70	-0.1	7,854	0.00%
2023/03/28	0	0.00	0.2	48.60	48.50	-0.2	7,922	0.00%
2023/03/27	33	48.74	1	48.85	48.90	32	8,028	0.40%
2023/03/24	6	49.39	0	0.00	49.20	6	8,079	0.07%
2023/03/23	3	49.45	10	49.80	49.80	-7	8,046	-0.09%
2023/03/22	12	49.00	0	0.00	48.95	12	7,921	0.15%
2023/03/21	15	49.19	35	49.33	49.55	-20	7,808	-0.26%
2023/03/20	23	49.64	0	0.00	49.55	23	7,610	0.30%
2023/03/17	15	49.08	25	48.99	49.30	-10	7,410	-0.13%
2023/03/16	10	48.10	5	48.37	48.35	5	7,171	0.07%
2023/03/14	17	47.78	35	47.31	47.65	-18	6,858	-0.26%
2023/03/13	0	0.00	48	46.79	47.75	-48	6,668	-0.72%
2023/03/10	1	47.60	7	47.56	46.95	-6	6,453	-0.09%
2023/03/09	5	48.15	43	48.41	48.90	-38	6,149	-0.62%
2023/03/08	0	0.00	3	46.70	47.45	-3	5,771	-0.05%
2023/03/07	0	0.00	1.8	46.38	46.75	-1.8	5,559	-0.03%
2023/03/06	3	46.12	6.2	46.07	46.15	-3.2	5,396	-0.06%
2023/03/03	1	45.35	17	45.09	45.20	-16	5,146	-0.31%
2023/03/02	2	42.45	0	0.00	42.45	2	4,671	0.04%
2023/03/01	2	42.28	0	0.00	42.40	2	4,643	0.04%
2023/02/23	3	41.27	0	0.00	41.50	3	4,586	0.07%
2023/02/22	5	40.35	0	0.00	40.55	5	4,531	0.11%
2023/02/21	0	0.00	1	40.70	40.75	-1	4,560	-0.02%
2023/02/15	0	0.00	8	40.73	40.90	-8	4,838	-0.17%
2023/02/13	0	0.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/10	0	0.00	1	39.90	39.90	-1	4,933	-0.02%
2023/02/06	1	39.80	0	0.00	39.80	1	4,887	0.02%
2023/02/03	0	0.00	2	40.20	40.25	-2	4,884	-0.04%
2023/02/02	2.4	39.69	37	39.33	39.60	-34.6	4,861	-0.71%
2023/02/01	2	38.85	0	0.00	38.75	2	4,697	0.04%
2023/01/30	2	37.70	3	37.85	37.95	-1	4,709	-0.02%
2023/01/16	0	0.00	2	37.15	37.20	-2	4,617	-0.04%
2023/01/09	2	37.30	0	0.00	37.45	2	4,950	0.04%
2023/01/06	1	36.60	0	0.00	36.65	1	5,008	0.02%
2023/01/04	0.4	36.50	0.1	36.55	36.40	0.3	5,141	0.01%
2022/12/30	0.1	36.00	0	0.00	36.20	0.1	5,300	0.00%
2022/12/23	0	0.00	2	36.25	36.40	-2	5,789	-0.03%
2022/12/20	0	0.00	4	37.08	36.65	-4	5,821	-0.07%
2022/12/16	0.4	36.25	0.1	36.50	37.15	0.3	5,825	0.01%
2022/12/09	12	35.43	2	35.55	35.60	10	6,252	0.16%
2022/12/08	0	0.00	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	2	35.60	0	0.00	35.10	2	6,322	0.03%
2022/12/05	0	0.00	10	36.35	36.20	-10	6,256	-0.16%
2022/12/02	6	36.63	0	0.00	36.40	6	6,261	0.10%
2022/12/01	3	36.20	0	0.00	36.20	3	6,273	0.05%
2022/11/24	2	35.30	7	35.40	35.45	-5	6,502	-0.08%
2022/11/22	0	0.00	3	35.22	35.20	-3	6,599	-0.05%
2022/11/18	4	36.06	15	35.90	35.95	-11	6,581	-0.17%
2022/11/17	0	0.00	7	35.58	35.70	-7	6,541	-0.11%
2022/11/16	5	35.98	4	35.90	35.90	1	6,553	0.02%
2022/11/15	14	35.39	50	35.35	35.45	-36	6,497	-0.55%
2022/11/14	2	35.20	24	35.23	35.00	-22	6,481	-0.34%
2022/11/11	8	34.60	2	34.50	34.45	6	6,433	0.09%
2022/11/10	42	33.85	4	33.83	33.95	38	6,385	0.60%
2022/11/09	2	33.85	2	33.85	33.85	0	6,445	0.00%
2022/11/08	1	33.65	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.45	0	0.00	33.50	1	6,468	0.02%
2022/11/03	5.4	33.00	0	0.00	33.10	5.4	6,646	0.08%
2022/11/02	1	33.00	0	0.00	33.15	1	6,894	0.01%
2022/10/31	2	32.70	0	0.00	32.70	2	7,046	0.03%
2022/10/27	0	0.00	7	32.79	32.85	-7	7,087	-0.10%
2022/10/26	0	0.00	3	31.65	31.85	-3	7,065	-0.04%
2022/10/24	3	32.20	0	0.00	32.00	3	7,097	0.04%
2022/10/20	1	32.30	0	0.00	32.30	1	7,157	0.01%
2022/10/19	2	31.45	0	0.00	31.00	2	7,083	0.03%
2022/10/18	0	0.00	1	31.50	31.50	-1	7,060	-0.01%
2022/10/14	4	31.00	0	0.00	31.15	4	7,343	0.05%
2022/10/12	4	30.29	0	0.00	30.20	4	7,696	0.05%
2022/10/11	4	30.41	2	30.20	30.30	2	7,766	0.03%
2022/10/07	2	31.65	0	0.00	31.50	2	7,751	0.03%
2022/10/06	5	31.74	2	31.70	31.50	3	7,823	0.04%
2022/10/05	1.3	32.17	0	0.00	32.15	1.3	7,841	0.02%
2022/10/04	3	31.40	0	0.00	31.30	3	7,833	0.04%
2022/10/03	3	30.47	0	0.00	30.55	3	7,941	0.04%
2022/09/29	6	31.11	0	0.00	31.20	6	8,007	0.07%
2022/09/27	7	31.59	0	0.00	31.80	7	8,040	0.09%
2022/09/26	5.1	32.43	0	0.00	31.80	5.1	8,076	0.06%
2022/09/23	4	33.98	0	0.00	33.95	4	7,965	0.05%
2022/09/21	0	0.00	9	34.75	34.75	-9	7,912	-0.11%
2022/09/20	10	34.81	1	34.85	34.95	9	7,799	0.12%
2022/09/16	8	34.77	0	0.00	35.45	8	7,683	0.10%
2022/09/15	5.1	35.63	0	0.00	35.45	5.1	7,573	0.07%
2022/09/13	10	36.25	0	0.00	36.20	10	7,686	0.13%
2022/09/08	3	35.70	100	35.38	36.00	-97	7,818	-1.24%
2022/09/07	11	35.24	0	0.00	35.40	11	7,840	0.14%
2022/09/06	4	35.80	2	35.70	35.75	2	7,859	0.03%
2022/09/02	1	36.50	0	0.00	36.40	1	7,897	0.01%
2022/09/01	0.5	37.00	5	37.10	36.80	-4.6	7,833	-0.06%
2022/08/31	5	37.30	0	0.00	37.35	5	7,789	0.06%
2022/08/30	6	37.04	1	37.15	37.05	5	7,831	0.06%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/25	9	37.59	0	0.00	37.60	9	7,832	0.11%
2022/08/23	100	37.70	4	37.69	37.60	96	7,886	1.22%
2022/08/18	1.5	37.53	0	0.00	37.45	1.5	7,931	0.02%
2022/08/17	10	38.00	0	0.00	37.75	10	7,956	0.13%
2022/08/16	0.5	38.25	0	0.00	38.05	0.5	7,921	0.01%
2022/08/15	13.1	38.16	6	38.05	38.00	7.1	7,870	0.09%
2022/08/12	3	37.80	0	0.00	37.70	3	7,844	0.04%
2022/08/11	5	37.27	1	37.30	37.20	4	7,930	0.05%
2022/08/10	3.1	37.03	8	36.75	36.65	-5	7,926	-0.06%
2022/08/09	9.3	37.54	0	0.00	37.25	9.3	7,859	0.12%
2022/08/08	10	38.65	1	38.70	38.70	9	7,656	0.12%
2022/08/05	1	39.95	0	0.00	40.00	1	7,564	0.01%
2022/08/03	1	39.30	0	0.00	39.45	1	7,664	0.01%
2022/08/01	0	0.00	5	39.08	39.15	-5	8,114	-0.06%
2022/07/29	0	0.00	1	39.10	39.25	-1	8,190	-0.01%
2022/07/28	1	39.00	1	39.00	39.10	0	8,200	0.00%
2022/07/27	2	38.00	5	38.24	38.75	-3	8,177	-0.04%
2022/07/26	1	38.05	3	38.30	37.90	-2	8,113	-0.02%
2022/07/25	1	38.35	2	38.65	38.50	-1	8,077	-0.01%
2022/07/22	2.3	38.46	1	40.20	38.70	1.3	8,068	0.02%
2022/07/21	4	38.00	1	37.80	38.25	3	7,973	0.04%
2022/07/20	3	40.92	9	40.79	40.60	-6	7,694	-0.08%
2022/07/19	5	39.15	4	39.69	39.85	1	7,433	0.01%
2022/07/18	16	38.89	4	39.00	39.00	12	7,236	0.17%
2022/07/15	6	37.84	8	37.79	38.00	-2	7,105	-0.03%
2022/07/14	1	37.10	3	36.95	37.25	-2	7,012	-0.03%
2022/07/13	8	36.30	0	0.00	36.40	8	6,896	0.12%
2022/07/12	4	36.45	0	0.00	36.10	4	6,742	0.06%
2022/07/11	1	37.55	6	38.52	37.60	-5	6,654	-0.08%
2022/07/08	1	37.30	1	37.60	37.60	0	6,479	0.00%
2022/07/07	4	36.30	3	37.50	36.90	1	6,393	0.02%
2022/07/06	13	36.30	0	0.00	35.90	13	6,321	0.21%
2022/07/04	16	38.37	3	37.63	37.30	13	6,246	0.21%
2022/07/01	4	39.33	1	40.10	39.85	3	6,183	0.05%
2022/06/30	10	39.75	0	0.00	40.00	10	6,221	0.16%
2022/06/28	6	41.36	0	0.00	41.40	6	6,072	0.10%
2022/06/24	0	0.00	10	42.30	41.55	-10	6,058	-0.17%
2022/06/22	1	43.30	0	0.00	42.90	1	5,944	0.02%
2022/06/20	2	44.10	13	44.29	43.65	-11	5,863	-0.19%
2022/06/17	3.3	44.71	0	0.00	45.10	3.3	5,805	0.06%
2022/06/16	0	0.00	16	46.52	45.60	-16	5,731	-0.28%
2022/06/15	0	0.00	1.2	45.91	45.70	-1.2	5,678	-0.02%
2022/06/14	0	0.00	3	46.25	46.45	-3	5,638	-0.05%
2022/06/10	0	0.00	3.1	46.13	46.10	-3.1	5,513	-0.06%
2022/06/09	0.1	46.00	0	0.00	46.10	0.1	5,542	0.00%
2022/06/08	0	0.00	8	46.09	46.10	-8	5,564	-0.14%
2022/06/06	25	45.83	0	0.00	45.75	25	5,547	0.45%
2022/06/02	0	0.00	1	45.50	45.50	-1	5,617	-0.02%
2022/05/31	2	45.35	28	45.48	45.85	-26	5,703	-0.46%
2022/05/30	0	0.00	1	45.30	45.30	-1	5,623	-0.02%
2022/05/25	0	0.00	16	44.43	44.30	-16	5,490	-0.29%
2022/05/24	0	0.00	23	44.17	44.30	-23	5,477	-0.42%
2022/05/20	15	44.38	0	0.00	44.20	15	5,485	0.27%
2022/05/19	0	0.00	14.8	44.42	44.60	-14.8	5,437	-0.27%
2022/05/18	15	44.08	0	0.00	43.90	15	5,257	0.29%
2022/05/17	0	0.00	3	43.63	43.75	-3	5,250	-0.06%
2022/05/16	0	0.00	0.2	43.15	43.10	-0.2	5,274	0.00%
2022/05/13	4	42.45	11	42.77	42.85	-7	5,329	-0.13%
2022/05/12	0.4	42.60	4	42.40	42.30	-3.6	5,374	-0.07%
2022/05/09	1	43.50	8	43.00	42.90	-7	5,261	-0.13%
2022/05/06	0	0.00	1	41.70	41.95	-1	5,033	-0.02%
2022/05/05	2	40.90	50	40.93	41.45	-48	5,087	-0.94%
2022/05/04	2	40.43	0	0.00	40.30	2	5,082	0.04%
2022/05/03	0	0.00	5	40.50	40.95	-5	5,139	-0.10%
2022/04/29	5	41.55	0	0.00	40.45	5	5,298	0.09%
2022/04/28	2	40.73	0	0.00	40.75	2	5,426	0.04%
2022/04/27	0	0.00	1.7	39.36	40.00	-1.7	5,568	-0.03%
2022/04/26	8	40.16	0	0.00	40.05	8	5,716	0.14%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/22	1	40.80	0	0.00	40.95	1	6,438	0.02%
2022/04/21	4	41.20	0	0.00	41.05	4	6,726	0.06%
2022/04/19	0	0.00	5	41.20	41.25	-5	7,090	-0.07%
2022/04/15	1	40.90	0	0.00	40.80	1	7,203	0.01%
2022/04/13	3	41.20	0	0.00	41.35	3	7,489	0.04%
2022/04/12	0.4	40.80	0	0.00	40.80	0.4	7,539	0.01%
2022/04/11	0.7	40.95	0	0.00	40.60	0.7	7,536	0.01%
2022/04/08	1	41.10	0	0.00	41.00	1	7,539	0.01%
2022/04/07	8.1	40.92	0	0.00	40.40	8.1	7,544	0.11%
2022/04/06	21.1	41.09	0	0.00	41.00	21.1	7,518	0.28%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/30	5.1	43.00	0	0.00	42.95	5.1	7,464	0.07%
2022/03/28	1	42.75	0	0.00	43.00	1	7,552	0.01%
2022/03/25	1	43.25	0	0.00	43.05	1	7,579	0.01%
2022/03/24	5	43.00	1	43.25	43.35	4	7,553	0.05%
2022/03/18	1	42.50	0	0.00	42.45	1	7,601	0.01%
2022/03/17	0.4	42.62	0	0.00	42.60	0.4	7,608	0.01%
2022/03/15	10	42.50	0	0.00	42.10	10	7,758	0.13%
2022/03/09	0	0.00	3	41.85	41.85	-3	8,128	-0.04%
2022/03/08	3	41.70	0	0.00	41.95	3	8,125	0.04%
2022/03/07	5	42.14	8	42.54	41.95	-3	8,102	-0.04%
2022/03/01	0	0.00	10	43.56	43.85	-10	8,275	-0.12%
2022/02/25	0	0.00	3	43.65	43.50	-3	8,379	-0.04%
2022/02/24	11.1	42.64	0	0.00	42.75	11.1	8,484	0.13%
2022/02/22	52.2	43.58	0	0.00	43.10	52.2	8,781	0.59%
2022/02/21	0	0.00	3	44.10	44.05	-3	8,895	-0.03%
2022/02/18	3	44.05	0	0.00	44.15	3	9,131	0.03%
2022/02/17	1	44.35	2	44.25	44.10	-1	9,325	-0.01%
2022/02/16	1	44.00	0	0.00	43.80	1	9,300	0.01%
2022/02/15	1	42.85	0	0.00	43.55	1	9,336	0.01%
2022/02/14	3.4	43.44	0	0.00	43.30	3.4	9,283	0.04%
2022/02/11	5	44.40	0	0.00	44.40	5	9,287	0.05%
2022/02/09	0	0.00	10	44.15	44.15	-10	9,452	-0.11%
2022/02/08	3	43.90	0	0.00	43.90	3	9,519	0.03%
2022/02/07	0.4	44.00	0	0.00	44.05	0.4	9,492	0.00%
2022/01/25	0	0.00	18	45.61	45.30	-18	9,594	-0.19%
2022/01/24	3	45.47	2	45.15	45.85	1	9,536	0.01%
2022/01/21	0	0.00	10	46.29	46.10	-10	9,462	-0.11%
2022/01/20	10	47.30	0	0.00	46.70	10	9,371	0.11%
2022/01/19	0	0.00	1	46.95	47.20	-1	9,285	-0.01%
2022/01/18	6	47.20	11	47.14	47.05	-5	9,156	-0.05%
2022/01/17	4	46.46	12.2	46.06	46.90	-8.2	8,785	-0.09%
2022/01/13	0	0.00	36	45.07	45.45	-36	8,344	-0.43%
2022/01/11	0	0.00	1	44.55	44.45	-1	8,062	-0.01%
2022/01/10	0.4	44.55	4	44.36	44.30	-3.6	8,080	-0.04%
2022/01/07	2	44.75	7	44.88	44.65	-5	8,121	-0.06%
2022/01/06	2	44.20	4	44.44	44.25	-2	7,967	-0.03%
2022/01/05	0	0.00	10	44.83	44.85	-10	8,068	-0.12%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	0	0.00	1	44.85	44.55	-1	8,241	-0.01%
2021/12/30	20	44.70	0	0.00	44.80	20	8,248	0.24%
2021/12/29	0	0.00	13	44.35	44.55	-13	8,294	-0.16%
2021/12/28	7	44.60	0	0.00	44.60	7	8,383	0.08%
2021/12/23	2	43.55	0	0.00	43.55	2	8,691	0.02%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/21	2	43.50	2	43.65	43.25	0	8,726	0.00%
2021/12/20	0	0.00	4	43.48	43.20	-4	8,778	-0.05%
2021/12/17	1	43.40	8	43.40	43.40	-7	8,825	-0.08%
2021/12/15	12	43.79	4	44.04	43.75	8	8,968	0.09%
2021/12/14	1	43.85	0	0.00	43.70	1	8,976	0.01%
2021/12/13	1	44.55	0	0.00	44.40	1	8,972	0.01%
2021/12/10	2	44.40	0	0.00	44.30	2	9,003	0.02%
2021/12/09	12	44.35	39	44.78	44.40	-27	8,952	-0.30%
2021/12/08	2	45.33	2	45.23	45.05	0	8,880	0.00%
2021/12/07	4	45.34	12	45.32	45.45	-8	8,841	-0.09%
2021/12/06	0	0.00	7	44.60	44.95	-7	8,837	-0.08%
2021/12/03	1	44.25	0	0.00	44.40	1	8,939	0.01%
2021/12/02	12	44.00	5	43.75	43.70	7	8,947	0.08%
2021/12/01	4	43.88	0	0.00	43.95	4	9,079	0.04%
2021/11/30	7	43.85	6	43.57	43.60	1	9,205	0.01%
2021/11/29	0	0.00	2	42.63	42.50	-2	9,143	-0.02%
2021/11/26	1	42.20	0	0.00	42.05	1	9,212	0.01%
2021/11/25	1	43.05	8	43.08	42.95	-7	9,266	-0.08%
2021/11/24	6	42.83	0	0.00	42.70	6	9,364	0.06%
2021/11/23	3.3	42.75	2	43.40	43.50	1.3	9,533	0.01%
2021/11/22	1	43.90	2	43.30	43.35	-1	9,606	-0.01%
2021/11/19	0	0.00	1	44.35	43.90	-1	9,575	-0.01%
2021/11/18	5	43.80	0	0.00	43.45	5	9,504	0.05%
2021/11/17	5	43.31	10	43.45	43.70	-5	9,519	-0.05%
2021/11/16	5	42.70	0	0.00	42.70	5	9,470	0.05%
2021/11/15	15	42.11	3	42.00	42.15	12	9,658	0.12%
2021/11/12	1	41.85	1	41.95	42.10	0	9,883	0.00%
2021/11/11	3	41.65	3	41.60	41.55	0	9,948	0.00%
2021/11/10	3	41.80	0	0.00	41.95	3	10,023	0.03%
2021/11/09	7	41.77	0	0.00	41.85	7	10,240	0.07%
2021/11/08	7	42.09	2	42.55	41.95	5	10,328	0.05%
2021/11/05	6	41.01	0	0.00	41.70	6	10,385	0.06%
2021/11/04	1	40.80	6	40.80	40.80	-5	10,453	-0.05%
2021/11/03	2	40.40	2	40.65	40.40	0	10,693	0.00%
2021/11/02	0	0.00	2	40.15	39.80	-2	11,144	-0.02%
2021/11/01	0	0.00	1	39.85	40.10	-1	11,539	-0.01%
2021/10/28	0.3	40.20	2	40.20	40.40	-1.7	12,145	-0.01%
2021/10/27	0	0.00	20	39.58	39.85	-20	12,199	-0.16%
2021/10/25	1	39.15	1	39.20	39.15	0	12,350	0.00%
2021/10/21	7	38.95	0	0.00	38.55	7	12,623	0.06%
2021/10/19	6	38.83	6	38.93	39.05	0	13,078	0.00%
2021/10/18	0	0.00	13	38.27	38.35	-13	13,627	-0.10%
2021/10/15	0	0.00	3	38.05	38.10	-3	13,738	-0.02%
2021/10/14	6	36.88	0	0.00	37.00	6	13,781	0.04%
2021/10/13	30	37.03	0	0.00	36.80	30	13,838	0.22%
2021/10/12	11	37.78	5	38.30	37.80	6	13,899	0.04%
2021/10/08	6	39.16	1	39.40	38.70	5	13,892	0.04%
2021/10/07	3	40.07	1	40.10	40.10	2	14,076	0.01%
2021/10/06	0	0.00	7	39.71	39.40	-7	14,217	-0.05%
2021/10/05	12	38.57	1	39.10	39.25	11	14,173	0.08%
2021/10/04	1.3	39.55	0	0.00	39.35	1.3	14,136	0.01%
2021/10/01	3	39.87	0	0.00	39.65	3	14,055	0.02%
2021/09/29	2	40.95	0	0.00	40.80	2	13,955	0.01%
2021/09/28	2	41.65	0	0.00	41.70	2	13,913	0.01%
2021/09/27	1	42.15	2	42.00	42.00	-1	13,964	-0.01%
2021/09/24	2	42.85	0	0.00	42.55	2	14,118	0.01%
2021/09/23	1	42.80	0	0.00	42.50	1	14,522	0.01%
2021/09/22	4	42.30	0	0.00	42.00	4	14,621	0.03%
2021/09/17	2	43.15	0	0.00	43.20	2	14,532	0.01%
2021/09/15	0	0.00	6	43.43	43.30	-6	14,604	-0.04%
2021/09/13	1	44.45	1	44.20	44.20	0	14,719	0.00%
2021/09/10	0	0.00	2	44.48	44.85	-2	14,779	-0.01%
2021/09/09	16	43.69	0	0.00	43.80	16	14,891	0.11%
2021/09/08	1	43.80	6.1	44.36	43.65	-5.1	14,809	-0.03%
2021/09/07	0	0.00	7	45.50	45.35	-7	14,746	-0.05%
2021/09/03	0	0.00	16	46.02	46.40	-16	14,894	-0.11%
2021/09/02	5	46.04	10	45.30	45.00	-5	14,901	-0.03%
2021/09/01	0	0.00	5	46.45	46.40	-5	15,023	-0.03%
2021/08/31	4	44.90	5	44.75	45.60	-1	15,439	-0.01%
2021/08/30	2	45.73	13	45.90	45.75	-11	16,206	-0.07%
2021/08/27	22	45.65	12	45.45	45.65	10	16,528	0.06%
2021/08/26	33	44.68	0	0.00	45.15	33	16,705	0.20%
2021/08/25	1	43.80	8	43.80	44.10	-7	16,597	-0.04%
2021/08/24	2	43.00	18	43.35	43.55	-16	16,622	-0.10%
2021/08/23	2	42.48	3	42.72	42.70	-1	16,568	-0.01%
2021/08/20	2	41.45	1	41.50	41.50	1	16,508	0.01%
2021/08/19	21	41.41	22	41.02	40.70	-1	16,358	-0.01%
2021/08/18	14	44.48	4	43.59	45.00	10	16,058	0.06%
2021/08/17	2	43.55	3	43.65	43.20	-1	15,951	-0.01%
2021/08/13	35.4	46.58	10	45.33	45.00	25.4	15,826	0.16%
2021/08/12	1	47.80	0	0.00	47.80	1	15,645	0.01%
2021/08/10	5.5	48.15	5	48.24	47.85	0.5	15,655	0.00%
2021/08/09	6	49.33	8	50.21	48.55	-2	15,611	-0.01%
2021/08/06	106	50.49	109	50.99	50.30	-3	15,392	-0.02%	大買/大賣/
2021/08/05	103	48.83	103	49.21	49.90	0	14,917	0.00%	大買/大賣/
2021/08/04	5	48.14	0	0.00	48.20	5	14,926	0.03%
2021/08/03	9	48.31	2	48.43	48.00	7	14,942	0.05%
2021/08/02	2	47.13	5	47.37	46.95	-3	14,837	-0.02%
2021/07/30	9	46.78	41	47.01	46.40	-32	14,908	-0.21%
2021/07/29	0	0.00	5	45.84	45.95	-5	14,939	-0.03%
2021/07/28	6	45.57	3	46.07	45.50	3	15,218	0.02%
2021/07/27	1	47.65	0	0.00	46.85	1	15,622	0.01%
2021/07/26	0	0.00	23	46.79	47.50	-23	15,735	-0.15%
2021/07/23	34	47.36	3	47.50	46.75	31	16,097	0.19%
2021/07/22	29	47.36	7	47.24	47.95	22	16,173	0.14%
2021/07/21	4	45.10	2	45.40	45.30	2	15,801	0.01%
2021/07/20	1	45.25	14	45.04	45.00	-13	16,259	-0.08%
2021/07/19	5	45.51	1	45.50	45.50	4	16,640	0.02%
2021/07/15	2	44.83	0	0.00	44.90	2	16,870	0.01%
2021/07/14	0	0.00	3	45.20	44.65	-3	16,873	-0.02%
2021/07/13	3	43.90	1	44.80	43.80	2	16,669	0.01%
2021/07/08	0	0.00	3	43.75	43.70	-3	17,389	-0.02%
2021/07/06	2	44.40	6	44.30	44.40	-4	17,740	-0.02%
2021/07/05	2	44.13	2	44.40	44.35	0	18,039	0.00%
2021/07/02	2	43.40	2	43.53	43.60	0	18,269	0.00%
2021/07/01	0	0.00	6	44.23	43.85	-6	18,418	-0.03%
2021/06/30	14	44.70	4	44.55	44.90	10	18,515	0.05%
2021/06/29	0	0.00	8	42.97	42.70	-8	18,224	-0.04%
2021/06/25	7	42.20	0	0.00	42.15	7	18,503	0.04%
2021/06/24	0	0.00	10	42.60	42.40	-10	18,544	-0.05%
2021/06/22	1	41.80	2	41.60	41.50	-1	18,627	-0.01%
2021/06/21	0	0.00	7	41.75	41.50	-7	18,935	-0.04%
2021/06/18	0	0.00	1	42.80	42.25	-1	19,272	-0.01%
2021/06/17	0.3	42.45	1	42.20	43.15	-0.7	19,283	0.00%
2021/06/16	8	42.26	3	42.02	42.10	5	19,353	0.03%
2021/06/15	2	42.10	2	42.30	42.25	0	19,551	0.00%
2021/06/11	1	42.20	3	42.63	42.90	-2	19,508	-0.01%
2021/06/09	1	42.10	1	41.70	41.75	0	19,931	0.00%
2021/06/08	19	41.47	4	41.55	42.15	15	19,895	0.08%
2021/06/07	5	40.72	53	41.82	42.50	-48	19,582	-0.25%
2021/06/04	0	0.00	2	41.18	41.70	-2	18,871	-0.01%
2021/06/03	21	41.88	6	41.95	42.20	15	18,658	0.08%
2021/06/02	23	43.52	0	0.00	43.20	23	18,344	0.13%
2021/06/01	17	43.85	17	43.85	43.75	0	18,349	0.00%
2021/05/31	0	0.00	1	43.10	43.20	-1	18,448	-0.01%
2021/05/28	1	42.35	1	42.85	42.75	0	18,646	0.00%
2021/05/26	1	42.05	1	42.70	42.00	0	19,296	0.00%
2021/05/25	12	42.33	43	41.96	42.05	-31	19,952	-0.16%
2021/05/24	2.3	40.22	0	0.00	40.65	2.3	20,057	0.01%
2021/05/21	1	40.55	1	40.35	40.40	0	20,314	0.00%
2021/05/20	2	40.63	0	0.00	40.20	2	20,574	0.01%
2021/05/19	43	41.73	2	41.10	41.30	41	20,746	0.20%
2021/05/18	41	41.76	45	42.09	42.15	-4	20,833	-0.02%
2021/05/14	5.5	43.60	5	42.65	42.25	0.5	21,595	0.00%
2021/05/13	26	42.50	21	43.23	42.05	5	21,551	0.02%
2021/05/12	0	0.00	52	42.98	42.95	-52	21,471	-0.24%
2021/05/10	8	47.96	3	48.98	47.50	5	21,168	0.02%
2021/05/07	6	47.21	0	0.00	47.45	6	21,180	0.03%
2021/05/06	1	46.00	0	0.00	45.90	1	21,406	0.00%
2021/05/05	1	48.95	0	0.00	46.50	1	21,485	0.00%
2021/05/04	22	46.86	0	0.00	48.15	22	21,815	0.10%
2021/05/03	1	49.70	5	49.14	49.00	-4	22,292	-0.02%
2021/04/29	7.5	50.91	19	49.88	49.50	-11.5	23,405	-0.05%
2021/04/28	13.5	50.01	4	49.93	49.10	9.5	24,532	0.04%
2021/04/27	7	47.89	4	47.94	48.20	3	25,227	0.01%
2021/04/26	24.5	47.85	204	47.59	48.30	-179.5	26,626	-0.67%	大賣/鉅額交易
2021/04/23	11	45.06	92	45.02	45.35	-81	26,528	-0.31%
2021/04/22	6	44.42	18	45.00	43.30	-12	26,358	-0.05%
2021/04/21	2	44.15	72	44.28	44.25	-70	26,227	-0.27%
2021/04/20	10	44.00	21	44.19	43.90	-11	26,415	-0.04%
2021/04/19	4	43.74	0	0.00	43.65	4	26,773	0.01%
2021/04/16	13	44.18	22	43.98	44.15	-9	26,857	-0.03%
2021/04/15	6	43.50	24	43.62	44.20	-18	26,749	-0.07%
2021/04/14	3	41.67	13	41.92	42.20	-10	26,563	-0.04%
2021/04/13	15	42.55	15	42.62	42.15	0	26,563	0.00%
2021/04/12	14	43.56	6	43.89	43.30	8	26,408	0.03%
2021/04/09	4.5	44.68	6	44.28	44.05	-1.5	26,281	-0.01%
2021/04/08	5	43.21	22	42.75	43.45	-17	25,988	-0.07%
2021/04/07	7	42.17	42	42.02	42.65	-35	25,720	-0.14%
2021/04/06	28	42.30	9	42.44	42.10	19	25,599	0.07%
2021/04/01	6	41.87	13	41.61	41.80	-7	25,473	-0.03%
2021/03/31	6	41.60	3	41.70	41.20	3	25,433	0.01%
2021/03/30	5	41.28	7	41.36	41.55	-2	25,216	-0.01%
2021/03/29	7	41.06	3.3	41.02	41.05	3.7	25,118	0.01%
2021/03/26	2	40.85	0	0.00	40.90	2	25,136	0.01%
2021/03/25	7	40.56	16	40.78	40.65	-9	25,178	-0.04%
2021/03/24	18	41.69	6	41.17	40.95	12	25,342	0.05%
2021/03/23	5	41.46	18.1	41.29	41.75	-13.1	25,030	-0.05%
2021/03/22	2	40.15	2	40.20	40.70	0	24,663	0.00%
2021/03/19	18	40.75	6	40.77	40.75	12	24,615	0.05%
2021/03/18	4	41.20	45	41.23	41.25	-41	24,511	-0.17%
2021/03/17	5	41.00	4	40.90	40.80	1	24,440	0.00%
2021/03/16	1	40.90	33	40.96	40.85	-32	24,448	-0.13%
2021/03/15	14.1	40.76	19	40.80	40.45	-4.9	24,404	-0.02%
2021/03/12	11	40.12	0	0.00	39.90	11	24,207	0.05%
2021/03/11	4	39.71	5	39.94	40.05	-1	24,412	0.00%
2021/03/10	3	39.50	0	0.00	39.55	3	24,513	0.01%
2021/03/09	6	39.03	12	38.77	39.20	-6	24,606	-0.02%
2021/03/08	5	38.90	1	38.70	38.30	4	24,552	0.02%
2021/03/05	13	38.05	2	38.25	38.35	11	24,623	0.04%
2021/03/04	3	38.63	26	38.77	38.60	-23	24,985	-0.09%
2021/03/03	11	38.98	26	39.21	39.25	-15	25,092	-0.06%
2021/03/02	6	39.55	7.3	40.14	39.80	-1.3	24,993	-0.01%
2021/02/26	21	39.85	0	0.00	39.80	21	24,837	0.08%
2021/02/25	8	40.31	47	40.15	40.90	-39	24,744	-0.16%
2021/02/24	15	39.52	7	39.61	39.00	8	24,510	0.03%
2021/02/23	14	39.20	1	39.25	39.25	13	24,294	0.05%
2021/02/22	11	40.05	6.3	40.09	40.10	4.8	24,004	0.02%
2021/02/19	8	39.73	16	39.88	40.35	-8	23,748	-0.03%
2021/02/18	48.5	40.20	16	40.17	40.20	32.5	23,590	0.14%
2021/02/17	14	40.30	11.1	40.52	40.00	2.9	23,461	0.01%
2021/02/05	37	38.15	34	38.37	38.50	3	22,871	0.01%
2021/02/04	34	36.81	3	36.93	36.75	31	22,454	0.14%
2021/02/03	0	0.00	8	37.27	37.10	-8	22,491	-0.04%
2021/02/02	1	37.70	0	0.00	37.80	1	22,519	0.00%
2021/02/01	62	36.35	0	0.00	37.15	62	22,540	0.28%
2021/01/29	26	37.82	12	37.22	37.00	14	22,711	0.06%
2021/01/28	20	38.03	12	37.91	38.40	8	22,829	0.04%
2021/01/27	6	38.91	8	38.94	39.10	-2	22,665	-0.01%
2021/01/26	25	39.63	27	39.49	39.15	-2	22,378	-0.01%
2021/01/25	26	40.92	7	41.06	40.75	19	21,777	0.09%
2021/01/22	20	40.51	98	40.16	41.20	-78	20,793	-0.38%
2021/01/21	33	39.87	11	39.90	39.00	22	19,476	0.11%
2021/01/20	24	38.76	76	39.14	39.00	-52	17,878	-0.29%
2021/01/19	12	38.94	85	38.78	38.30	-73	16,726	-0.44%
2021/01/18	2	37.00	8	36.81	37.00	-6	15,165	-0.04%
2021/01/15	4	36.58	1	36.40	36.20	3	14,684	0.02%
2021/01/14	6	36.34	12	36.33	36.40	-6	14,456	-0.04%
2021/01/13	0	0.00	3	36.42	36.40	-3	14,276	-0.02%
2021/01/12	1	36.40	16	36.36	35.75	-15	14,089	-0.11%
2021/01/11	35	35.73	5	35.85	35.95	30	13,640	0.22%
2021/01/08	5	35.36	1	35.50	35.50	4	13,447	0.03%
2021/01/07	23	35.33	5	35.36	35.15	18	13,289	0.14%
2021/01/06	5	35.08	13	34.88	34.70	-8	13,069	-0.06%
2021/01/04	29	34.90	0	0.00	34.95	29	12,759	0.23%
2020/12/31	10	34.75	2	34.90	34.75	8	12,874	0.06%
2020/12/30	30	34.70	0	0.00	34.60	30	12,910	0.23%
2020/12/29	6	34.45	2	34.45	34.45	4	12,952	0.03%
2020/12/28	27	34.87	9	35.03	35.00	18	12,848	0.14%
2020/12/25	5	34.35	7	34.56	34.60	-2	12,663	-0.02%
2020/12/24	0	0.00	42	33.97	33.70	-42	12,555	-0.33%
2020/12/23	18	33.70	2	33.75	33.55	16	12,588	0.13%
2020/12/22	11	34.36	0	0.00	33.65	11	12,649	0.09%
2020/12/21	18	33.81	0	0.00	34.20	18	12,726	0.14%
2020/12/18	79	34.12	5	34.00	34.00	74	12,805	0.58%
2020/12/16	1	35.15	1.5	35.22	35.05	-0.5	12,833	0.00%
2020/12/15	1	34.80	4	34.85	34.70	-3	12,832	-0.02%
2020/12/14	2	35.40	3	35.40	35.45	-1	12,820	-0.01%
2020/12/11	0	0.00	28	35.03	35.35	-28	12,896	-0.22%
2020/12/10	12	36.04	12	35.98	35.80	0	12,876	0.00%
2020/12/09	5	36.15	40	36.16	36.15	-35	12,761	-0.27%
2020/12/08	1	35.95	8	36.03	35.95	-7	12,630	-0.06%
2020/12/07	3	35.55	11	35.67	35.95	-8	12,526	-0.06%
2020/12/04	18	35.48	11	35.51	35.60	7	12,223	0.06%
2020/12/03	54	35.15	4	35.03	34.90	50	12,006	0.42%
2020/12/02	4	35.65	0	0.00	35.45	4	11,920	0.03%
2020/12/01	10	35.35	21	35.53	35.55	-11	11,908	-0.09%
2020/11/30	5	35.70	24	35.66	35.40	-19	11,948	-0.16%
2020/11/27	46	34.68	5	34.80	34.90	41	11,625	0.35%
2020/11/26	3	34.15	1	34.25	34.20	2	11,479	0.02%
2020/11/25	56	33.84	3	33.60	33.70	53	11,463	0.46%
2020/11/24	64	34.12	28	33.90	33.90	36	11,362	0.32%
2020/11/23	56	33.50	41	33.63	33.90	15	11,211	0.13%
2020/11/20	0	0.00	5	32.42	32.50	-5	10,919	-0.05%
2020/11/19	3	32.55	1	32.45	32.35	2	11,033	0.02%
2020/11/18	100	32.45	21	32.50	32.50	79	11,313	0.70%
2020/11/17	12	32.62	6	32.64	32.55	6	11,495	0.05%
2020/11/16	6	32.49	9	32.51	32.50	-3	11,895	-0.03%
2020/11/13	0	0.00	2	32.15	32.15	-2	12,379	-0.02%
2020/11/12	0	0.00	8	32.40	32.15	-8	12,988	-0.06%
2020/11/11	2	32.30	11	32.36	32.35	-9	13,149	-0.07%
2020/11/09	22	31.82	1	31.95	31.95	21	13,382	0.16%
2020/11/06	1	32.45	14	31.89	31.85	-13	13,464	-0.10%
2020/11/05	5	31.77	14	31.82	31.90	-9	13,345	-0.07%
2020/11/04	1	31.00	5	31.11	31.05	-4	13,603	-0.03%
2020/11/03	10	30.35	0	0.00	30.25	10	13,668	0.07%
2020/11/02	3	29.95	5	29.90	30.05	-2	13,987	-0.01%
2020/10/30	0	0.00	5	30.10	29.95	-5	14,481	-0.03%
2020/10/29	0	0.00	3	30.00	30.25	-3	14,728	-0.02%
2020/10/28	1	30.55	8	30.31	30.40	-7	14,909	-0.05%
2020/10/27	0	0.00	10	30.30	30.35	-10	14,987	-0.07%
2020/10/23	15	31.10	2	31.05	31.10	13	15,148	0.09%
2020/10/21	17	31.14	5	30.85	30.90	12	15,985	0.08%
2020/10/20	10	31.25	13	31.03	30.95	-3	17,034	-0.02%
2020/10/19	5	30.55	0	0.00	30.50	5	17,355	0.03%
2020/10/15	0	0.00	2	30.40	30.55	-2	17,755	-0.01%
2020/10/14	2	30.40	0	0.00	30.45	2	18,082	0.01%
2020/10/07	4	30.24	0	0.00	30.10	4	19,347	0.02%
2020/10/06	0	0.00	1	30.65	30.45	-1	19,785	-0.01%
2020/10/05	0	0.00	5	30.49	30.60	-5	20,402	-0.02%
2020/09/29	0	0.00	12	30.42	30.40	-12	21,714	-0.06%
2020/09/28	4	30.75	1	30.75	30.65	3	22,459	0.01%
2020/09/25	5	30.40	6	30.05	30.50	-1	22,848	0.00%
2020/09/24	2	29.98	5	29.74	29.90	-3	23,350	-0.01%
2020/09/23	13	29.89	2	29.75	29.75	11	23,442	0.05%
2020/09/22	4	30.21	20	30.10	30.15	-16	23,641	-0.07%
2020/09/21	18	30.69	0	0.00	30.50	18	23,774	0.08%
2020/09/18	0	0.00	2	30.88	31.30	-2	23,915	-0.01%
2020/09/17	2	31.25	2	31.25	30.95	0	24,212	0.00%
2020/09/16	12	31.76	2	31.40	31.35	10	24,334	0.04%
2020/09/15	6	31.55	5	31.57	31.55	1	24,501	0.00%
2020/09/14	10	31.05	0	0.00	31.00	10	24,573	0.04%
2020/09/11	0	0.00	1	30.60	30.55	-1	24,651	0.00%
2020/09/10	4	30.80	0	0.00	30.80	4	24,819	0.02%
2020/09/09	10	30.85	0	0.00	31.20	10	24,847	0.04%
2020/09/08	0	0.00	1	31.25	31.25	-1	24,910	0.00%
2020/09/07	4	31.18	5	31.30	31.40	-1	25,052	0.00%
2020/09/03	2	31.03	0	0.00	30.95	2	25,410	0.01%
2020/09/02	8	31.13	22	31.16	31.00	-14	25,443	-0.06%
2020/09/01	14	31.04	0	0.00	31.05	14	25,904	0.05%
2020/08/31	1	31.50	10	31.68	31.20	-9	26,062	-0.03%
2020/08/28	0	0.00	3	31.30	31.50	-3	26,190	-0.01%
2020/08/27	8	31.43	0	0.00	31.45	8	26,469	0.03%
2020/08/26	9	31.13	2	31.20	31.20	7	26,542	0.03%
2020/08/25	4	31.35	0	0.00	31.40	4	26,703	0.01%
2020/08/24	32	31.05	0	0.00	31.20	32	26,925	0.12%
2020/08/21	3	31.93	8	32.22	31.75	-5	26,990	-0.02%
2020/08/20	11	31.58	21	31.81	31.45	-10	27,007	-0.04%
2020/08/19	10	33.45	17	33.92	32.95	-7	26,698	-0.03%
2020/08/18	24	34.51	32	34.65	34.45	-8	26,324	-0.03%
2020/08/17	20	36.02	19	36.17	36.10	1	25,978	0.00%
2020/08/14	23	35.74	57	35.78	35.80	-34	26,415	-0.13%
2020/08/13	10	35.90	2	35.25	35.50	8	26,689	0.03%
2020/08/12	16	35.82	2	35.70	35.80	14	27,090	0.05%
2020/08/11	17	35.76	6	35.64	35.65	11	27,517	0.04%
2020/08/10	52	35.62	30	35.69	35.60	22	27,336	0.08%
2020/08/07	26	34.58	1	34.35	34.45	25	26,705	0.09%
2020/08/06	3	35.23	7	35.34	35.05	-4	26,470	-0.02%
2020/08/05	37	35.99	8	35.59	35.70	29	26,228	0.11%
2020/08/04	3	35.30	0	0.00	35.30	3	25,837	0.01%
2020/08/03	1	35.45	5	35.60	35.45	-4	25,591	-0.02%
2020/07/31	11	35.32	0	0.00	35.50	11	25,546	0.04%
2020/07/30	1	35.40	3	35.17	35.40	-2	25,524	-0.01%
2020/07/29	6	34.88	2	35.15	34.85	4	25,463	0.02%
2020/07/28	8	35.18	25	36.18	34.80	-17	25,424	-0.07%
2020/07/27	9	35.89	41	36.17	35.50	-32	25,129	-0.13%
2020/07/24	86	36.81	10	36.86	36.75	76	24,616	0.31%
2020/07/23	2	35.70	7	36.20	36.45	-5	23,603	-0.02%
2020/07/22	6	35.45	0	0.00	35.40	6	23,364	0.03%
2020/07/21	1	35.30	7	35.29	35.45	-6	23,312	-0.03%
2020/07/20	1	34.85	0	0.00	35.20	1	23,054	0.00%
2020/07/17	6	34.75	4	35.13	34.85	2	22,764	0.01%
2020/07/16	27	34.30	4	34.68	34.35	23	22,537	0.10%
2020/07/15	25	34.62	61	34.52	34.10	-36	22,390	-0.16%
2020/07/14	58	35.00	2	35.23	34.75	56	22,462	0.25%
2020/07/13	9	36.02	5	36.20	36.20	4	22,342	0.02%
2020/07/10	13	38.72	29	39.22	38.55	-16	21,933	-0.07%
2020/07/09	26	39.64	21	39.44	39.55	5	21,360	0.02%
2020/07/08	29	38.46	14	38.89	38.95	15	20,751	0.07%
2020/07/07	19	37.71	20	37.56	37.80	-1	20,191	0.00%
2020/07/06	8	36.50	9	36.84	37.10	-1	19,615	-0.01%
2020/07/03	35	36.13	17	36.15	36.20	18	19,391	0.09%
2020/07/02	0	0.00	11	34.90	35.40	-11	18,865	-0.06%
2020/07/01	10	35.00	2	35.00	34.95	8	18,685	0.04%
2020/06/30	1	33.60	10	34.04	34.35	-9	18,284	-0.05%
2020/06/29	2	33.78	8	33.79	33.40	-6	18,042	-0.03%
2020/06/24	12	33.77	164	33.60	33.60	-152	17,739	-0.86%	大賣/鉅額交易
2020/06/23	0	0.00	7	33.25	33.05	-7	17,578	-0.04%
2020/06/22	1	33.45	10	33.44	33.00	-9	17,549	-0.05%
2020/06/19	9	32.99	19	32.88	33.20	-10	17,450	-0.06%
2020/06/18	15	32.90	13	32.78	32.75	2	17,281	0.01%
2020/06/17	17	32.79	11	32.88	32.75	6	17,190	0.03%
2020/06/16	0	0.00	0	32.40	32.45	0	17,090	0.00%
2020/06/12	15	31.71	43	30.78	32.00	-28	17,190	-0.16%
2020/06/11	8	32.39	4	32.43	31.80	4	17,165	0.02%
2020/06/10	35	32.69	0	0.00	32.90	35	16,898	0.21%
2020/06/09	42	32.59	8	32.74	32.75	34	16,955	0.20%
2020/06/08	7	33.00	20	32.96	33.00	-13	16,831	-0.08%
2020/06/05	2	32.00	11	31.83	31.95	-9	16,275	-0.06%
2020/06/04	19	31.40	0	0.00	31.40	19	16,016	0.12%
2020/06/03	6	31.33	7	31.61	31.60	-1	15,811	-0.01%
2020/06/02	7	30.77	2	30.85	31.10	5	15,566	0.03%
2020/06/01	2	30.53	4	30.64	30.95	-2	15,282	-0.01%
2020/05/29	18	30.17	2	30.10	30.10	16	14,964	0.11%
2020/05/28	6	30.74	0	0.00	30.50	6	14,601	0.04%
2020/05/27	11	30.90	1	31.20	30.80	10	14,289	0.07%
2020/05/26	230	31.30	218	31.25	31.10	12	14,077	0.09%	大買/大賣/
2020/05/25	16	31.11	6	31.05	31.10	10	13,902	0.07%
2020/05/22	14	31.69	21	31.66	31.60	-7	13,677	-0.05%
2020/05/21	23	32.02	12	31.64	32.30	11	13,382	0.08%
2020/05/20	130	30.42	14	30.71	30.30	116	12,664	0.92%	大買/鉅額交易
2020/05/19	46	31.01	19	31.17	31.05	27	12,050	0.22%
2020/05/18	60	32.70	20	32.40	32.00	40	11,427	0.35%
2020/05/15	0	0.00	25	35.54	35.55	-25	10,824	-0.23%
2020/05/14	3	36.35	3	36.28	36.10	0	10,801	0.00%
2020/05/13	1	36.35	4	36.54	36.60	-3	10,756	-0.03%
2020/05/12	0	0.00	1	36.50	36.20	-1	10,793	-0.01%
2020/05/11	6	36.75	1	36.50	36.45	5	10,845	0.05%
2020/05/08	2	36.48	2	36.48	36.35	0	10,877	0.00%
2020/05/07	26	36.42	1	36.35	36.35	25	10,842	0.23%
2020/05/06	0	0.00	25	35.90	35.95	-25	10,798	-0.23%
2020/05/05	4	35.41	0	0.00	35.95	4	10,911	0.04%
2020/05/04	6	35.25	0	0.00	35.20	6	10,893	0.06%
2020/04/30	2	36.05	0	0.00	36.00	2	10,868	0.02%
2020/04/29	2	35.73	0	0.00	35.75	2	10,992	0.02%
2020/04/28	2	36.08	28	36.15	35.80	-26	11,119	-0.23%
2020/04/27	5	35.71	4	35.89	36.10	1	11,323	0.01%
2020/04/24	2	34.00	1	34.90	35.20	1	11,175	0.01%
2020/04/23	51	34.22	0	0.00	34.30	51	11,166	0.46%
2020/04/22	5	33.20	0	0.00	34.35	5	11,144	0.04%
2020/04/21	6	34.88	1	35.10	34.00	5	11,148	0.04%
2020/04/20	10	35.40	20	35.71	35.35	-10	10,982	-0.09%
2020/04/17	4	35.90	2	36.18	35.60	2	10,875	0.02%
2020/04/16	12	35.70	2	36.30	36.35	10	10,509	0.10%
2020/04/15	0	0.00	66	34.61	34.85	-66	10,192	-0.65%
2020/04/14	0	0.00	2	34.03	34.15	-2	10,156	-0.02%
2020/04/13	50	33.43	0	0.00	33.50	50	10,200	0.49%
2020/04/09	11	33.50	0	0.00	33.50	11	10,635	0.10%
2020/04/08	1	32.40	12	32.92	33.05	-11	10,533	-0.10%
2020/04/07	1	30.60	2	30.85	31.65	-1	10,277	-0.01%
2020/04/06	2	30.25	0	0.00	30.15	2	10,176	0.02%
2020/03/31	5	30.30	0	0.00	30.25	5	10,087	0.05%
2020/03/30	1	30.30	0	0.00	30.40	1	9,989	0.01%
2020/03/27	5	31.20	1	32.50	31.00	4	10,056	0.04%
2020/03/26	1	32.05	5	32.20	32.10	-4	9,983	-0.04%
2020/03/25	5	31.60	3	31.55	30.90	2	9,907	0.02%
2020/03/24	4	30.86	75	31.17	30.85	-71	9,732	-0.73%
2020/03/23	13	29.59	16	29.49	29.60	-3	9,692	-0.03%
2020/03/20	29	31.49	48	31.25	30.70	-19	9,722	-0.20%
2020/03/19	36	30.43	8	30.39	29.60	28	9,644	0.29%
2020/03/18	57	30.70	16	30.85	30.90	41	9,705	0.42%
2020/03/16	17	30.88	9	31.85	30.50	8	9,450	0.08%
2020/03/13	3	30.80	3	30.37	30.40	0	9,297	0.00%
2020/03/12	12	30.99	1	31.10	31.10	11	9,202	0.12%
2020/03/10	0	0.00	10	32.80	33.30	-10	9,178	-0.11%
2020/03/06	0	0.00	50	34.60	34.00	-50	9,134	-0.55%
2020/03/03	1	33.70	0	0.00	33.50	1	9,178	0.01%
2020/03/02	2	32.50	10	32.10	32.30	-8	9,200	-0.09%
2020/02/24	0	0.00	2	34.55	35.10	-2	9,156	-0.02%
2020/02/19	50	34.65	0	0.00	34.70	50	9,645	0.52%
2020/02/18	16	34.73	0	0.00	34.70	16	9,675	0.17%
2020/02/17	3	35.05	0	0.00	35.40	3	9,815	0.03%
2020/02/14	10	36.10	0	0.00	35.95	10	9,969	0.10%
2020/02/13	0	0.00	2	36.15	36.00	-2	10,549	-0.02%
2020/02/12	5	35.30	5	35.85	36.00	0	10,731	0.00%
2020/02/11	0	0.00	10	35.30	35.60	-10	10,648	-0.09%
2020/02/10	0	0.00	1	34.05	33.95	-1	10,529	-0.01%
2020/02/07	0	0.00	2	33.65	33.80	-2	10,608	-0.02%
2020/02/06	0	0.00	11	34.97	35.10	-11	10,492	-0.10%
2020/02/05	1	33.00	0	0.00	32.75	1	10,355	0.01%
2020/02/03	2	32.10	2	30.05	32.30	0	10,360	0.00%
2020/01/31	3	32.50	0	0.00	32.65	3	10,200	0.03%
2020/01/30	4	33.15	15	33.23	32.85	-11	10,424	-0.11%
2020/01/16	3	37.05	0	0.00	37.10	3	10,590	0.03%
2020/01/15	19	37.13	0	0.00	36.90	19	10,752	0.18%
2020/01/08	1	36.00	0	0.00	36.30	1	11,400	0.01%
2020/01/06	3	36.23	2	36.65	36.05	1	11,460	0.01%
2020/01/03	12	37.58	1	37.90	37.30	11	11,280	0.10%
2020/01/02	0	0.00	3	38.00	38.20	-3	11,030	-0.03%
2019/12/30	3	37.50	0	0.00	37.95	3	11,234	0.03%
2019/12/27	0	0.00	1.1	37.36	37.45	-1.1	11,371	-0.01%
2019/12/26	1	37.50	1	37.50	37.45	0	11,462	0.00%
2019/12/25	1	37.75	5	37.80	38.00	-4	11,570	-0.03%
2019/12/24	1	37.75	0	0.00	37.75	1	11,861	0.01%
2019/12/23	0	0.00	1	37.60	37.60	-1	12,333	-0.01%
2019/12/20	20	39.00	20	38.85	38.45	0	12,502	0.00%
2019/12/18	5	38.85	14	38.98	38.85	-9	13,586	-0.07%
2019/12/17	1	39.20	3	39.20	39.00	-2	13,771	-0.01%
2019/12/16	14	38.44	24	38.70	38.70	-10	13,771	-0.07%
2019/12/13	7	38.50	11	38.66	38.60	-4	13,836	-0.03%
2019/12/12	0	0.00	1	38.20	38.05	-1	13,664	-0.01%
2019/12/11	2	38.20	0	0.00	38.05	2	13,630	0.01%
2019/12/10	0	0.00	25	37.89	38.40	-25	13,640	-0.18%
2019/12/09	5	37.80	5	37.95	37.80	0	13,619	0.00%
2019/12/06	1	37.15	2	37.33	37.20	-1	13,560	-0.01%
2019/12/05	2	37.25	0	0.00	37.15	2	13,575	0.01%
2019/12/03	3	35.95	0	0.00	36.05	3	14,222	0.02%
2019/12/02	3	36.28	4	36.20	36.25	-1	14,240	-0.01%
2019/11/29	6	36.91	1	36.65	36.90	5	14,210	0.04%
2019/11/28	2	37.30	0	0.00	37.50	2	14,317	0.01%
2019/11/27	1	37.25	0	0.00	37.00	1	14,441	0.01%
2019/11/25	3	37.85	0	0.00	37.70	3	14,768	0.02%
2019/11/22	3	37.95	10	37.90	37.95	-7	14,818	-0.05%
2019/11/21	10	37.62	0	0.00	38.25	10	14,922	0.07%
2019/11/20	5	37.88	10	37.80	38.00	-5	15,207	-0.03%
2019/11/19	45	38.24	20	38.80	37.65	25	15,557	0.16%
2019/11/18	10	37.70	0	0.00	38.20	10	15,936	0.06%
2019/11/15	1	37.70	5	37.75	37.35	-4	16,062	-0.02%
2019/11/14	4	37.91	1	37.95	37.50	3	16,318	0.02%
2019/11/13	8	38.62	0	0.00	38.80	8	16,865	0.05%
2019/11/12	1	39.50	57	38.96	39.50	-56	17,485	-0.32%
2019/11/11	217	38.07	211	37.00	36.85	6	16,978	0.04%	大買/大賣/
2019/11/08	0	0.00	3	37.48	37.45	-3	16,791	-0.02%
2019/11/07	5	36.85	5	37.60	36.75	0	16,789	0.00%
2019/11/06	5	37.90	2	37.15	37.30	3	16,837	0.02%
2019/11/05	3	37.82	2	37.85	37.85	1	16,930	0.01%
2019/11/04	0	0.00	4	37.89	37.90	-4	17,168	-0.02%
2019/11/01	2	37.75	7	37.75	37.80	-5	17,280	-0.03%
2019/10/31	10	37.80	6	38.00	38.25	4	17,397	0.02%
2019/10/30	1	37.90	6	38.02	38.00	-5	17,576	-0.03%
2019/10/29	22	38.18	7	38.71	37.90	15	17,646	0.09%
2019/10/28	2	38.10	45	37.70	38.10	-43	17,391	-0.25%
2019/10/25	0	0.00	1	36.65	36.20	-1	17,001	-0.01%
2019/10/24	7	36.54	10	36.35	36.75	-3	16,973	-0.02%
2019/10/23	25	36.50	12	36.35	36.30	13	17,048	0.08%
2019/10/22	0	0.00	2	35.80	35.70	-2	16,958	-0.01%
2019/10/21	0	0.00	8	35.65	35.70	-8	17,171	-0.05%
2019/10/18	2	35.70	4	35.91	35.80	-2	17,487	-0.01%
2019/10/17	18	36.07	8	36.88	35.70	10	17,711	0.06%
2019/10/16	2	36.13	1	36.60	36.45	1	17,690	0.01%
2019/10/15	14	36.30	0	0.00	36.05	14	17,822	0.08%
2019/10/14	1	36.00	22	35.77	36.00	-21	17,904	-0.12%
2019/10/09	2	35.20	2	34.90	35.00	0	17,923	0.00%
2019/10/08	4	35.83	2	35.95	35.60	2	18,266	0.01%
2019/10/07	0	0.00	12.1	35.58	35.65	-12.1	18,426	-0.07%
2019/10/04	3	34.82	3	34.95	34.95	0	18,279	0.00%
2019/10/03	10	34.46	0	0.00	34.55	10	18,240	0.05%
2019/10/02	2	35.00	0	0.00	35.20	2	18,176	0.01%
2019/10/01	1	35.35	3	34.78	34.85	-2	18,323	-0.01%
2019/09/27	5	35.13	6	35.13	34.85	-1	18,449	-0.01%
2019/09/26	51	36.04	3	36.50	35.00	48	18,336	0.26%
2019/09/25	11	37.15	0	0.00	37.70	11	17,903	0.06%
2019/09/24	26	37.78	10	37.66	37.45	16	18,028	0.09%
2019/09/23	7	36.47	22	35.95	36.60	-15	17,593	-0.09%
2019/09/20	2	34.45	32	34.61	35.00	-30	17,135	-0.18%
2019/09/19	1	33.90	0	0.00	34.25	1	17,025	0.01%
2019/09/18	12	33.93	1	33.95	34.05	11	17,030	0.06%
2019/09/17	25	33.78	0	0.00	33.65	25	16,922	0.15%
2019/09/16	1	34.30	7	34.90	34.40	-6	16,873	-0.04%
2019/09/12	2	34.65	7	34.76	34.85	-5	16,840	-0.03%
2019/09/11	0	0.00	2	33.90	34.10	-2	16,860	-0.01%
2019/09/10	2	33.90	0	0.00	34.00	2	16,857	0.01%
2019/09/09	15	34.75	2	35.15	34.70	13	16,808	0.08%
2019/09/06	1	35.10	10	34.80	34.95	-9	16,752	-0.05%
2019/09/05	20	35.17	130	35.52	34.60	-110	16,516	-0.67%	大賣/鉅額交易
2019/09/04	6	34.39	9	34.40	34.35	-3	16,059	-0.02%
2019/09/03	5	34.35	0	0.00	34.40	5	15,964	0.03%
2019/09/02	121	35.25	6	34.80	34.80	115	15,938	0.72%	大買/鉅額交易
2019/08/30	4	34.48	1	34.75	34.15	3	15,777	0.02%
2019/08/29	5	34.63	1	35.00	34.50	4	15,681	0.03%
2019/08/28	1	34.20	8	34.20	34.20	-7	15,524	-0.05%
2019/08/27	6	33.59	2	33.98	33.40	4	15,357	0.03%
2019/08/26	2	33.55	12	33.54	33.40	-10	15,292	-0.07%
2019/08/23	14	34.55	7	34.21	34.05	7	15,210	0.05%
2019/08/22	0	0.00	10	34.72	34.70	-10	14,918	-0.07%
2019/08/21	13	34.26	3	34.43	33.95	10	14,579	0.07%
2019/08/20	1	33.85	0	0.00	33.45	1	13,834	0.01%
2019/08/19	4	33.61	11	33.85	33.80	-7	13,679	-0.05%
2019/08/16	8	34.54	13	34.07	34.25	-5	13,490	-0.04%
2019/08/15	5	33.15	4	32.75	33.25	1	12,755	0.01%
2019/08/14	0	0.00	1	31.25	31.10	-1	12,074	-0.01%
2019/08/07	8	32.41	3	31.95	31.75	5	12,670	0.04%
2019/08/06	1	31.50	2	31.85	32.10	-1	12,606	-0.01%
2019/08/05	1	31.00	0	0.00	30.90	1	12,379	0.01%
2019/08/02	1	31.30	2	31.75	31.25	-1	12,374	-0.01%
2019/08/01	12	32.98	1	33.50	32.90	11	12,266	0.09%
2019/07/31	65	32.46	50	31.90	32.55	15	12,048	0.12%
2019/07/29	0	0.00	2	32.35	32.00	-2	12,036	-0.02%
2019/07/26	2	32.45	2	32.50	32.50	0	11,949	0.00%
2019/07/25	55	32.46	58	32.64	32.45	-3	11,915	-0.03%
2019/07/23	8	32.52	5	32.40	32.40	3	11,819	0.03%
2019/07/22	1	31.75	14	32.04	32.30	-13	11,553	-0.11%
2019/07/19	1	30.95	8	31.23	30.45	-7	11,202	-0.06%
2019/07/18	10	31.00	2	30.40	30.30	8	10,856	0.07%
2019/07/17	5	32.44	5	31.94	32.55	0	10,849	0.00%
2019/07/16	3	31.45	2	31.50	31.40	1	10,901	0.01%
2019/07/15	10	31.43	1	31.45	31.50	9	10,763	0.08%
2019/07/12	2	30.78	2	30.83	31.10	0	10,829	0.00%
2019/07/11	1	29.95	11	29.88	30.00	-10	10,898	-0.09%
2019/07/08	1	29.30	1	29.50	29.25	0	11,282	0.00%
2019/07/05	5	29.47	3	29.47	29.30	2	11,329	0.02%
2019/07/04	0	0.00	41	28.83	29.00	-41	11,401	-0.36%
2019/07/03	12	28.20	12	28.68	28.00	0	11,179	0.00%
2019/07/02	1	28.90	1	29.05	28.95	0	11,186	0.00%
2019/07/01	3	28.25	45	28.96	29.00	-42	11,252	-0.37%
2019/06/28	0	0.00	1	27.05	26.80	-1	11,069	-0.01%
2019/06/27	53	26.42	8	26.66	26.80	45	11,068	0.41%
2019/06/26	8	25.97	0	0.00	26.15	8	11,062	0.07%
2019/06/25	0	0.00	9	26.71	26.30	-9	10,916	-0.08%
2019/06/21	2	26.10	0	0.00	26.00	2	10,780	0.02%
2019/06/19	16	26.28	11	26.29	26.25	5	10,880	0.05%
2019/06/18	1	25.45	0	0.00	25.70	1	10,811	0.01%
2019/06/14	1	25.55	0	0.00	25.20	1	11,105	0.01%
2019/06/13	11	25.59	1	25.70	25.50	10	11,657	0.09%
2019/06/12	1	26.40	0	0.00	26.30	1	11,704	0.01%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/06	0	0.00	10	26.10	26.00	-10	11,945	-0.08%
2019/06/05	1	26.40	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	26.95	0	0.00	26.00	1	11,902	0.01%
2019/05/30	0	0.00	2	25.55	25.70	-2	11,933	-0.02%
2019/05/28	1	25.70	0	0.00	24.60	1	12,072	0.01%
2019/05/22	0	0.00	1	26.75	26.55	-1	13,168	-0.01%
2019/05/21	0	0.00	2	26.20	26.40	-2	13,306	-0.02%
2019/05/20	10	25.63	32	26.72	27.00	-22	13,144	-0.17%
2019/05/17	20	27.44	20	27.50	26.65	0	12,865	0.00%
2019/05/16	1	30.00	11	29.92	29.40	-10	12,515	-0.08%
2019/05/15	0	0.00	17	29.77	29.85	-17	12,375	-0.14%
2019/05/10	0	0.00	2	29.40	28.80	-2	12,049	-0.02%
2019/05/09	2	29.10	0	0.00	29.00	2	11,880	0.02%
2019/05/07	3	29.30	10	29.40	29.25	-7	11,874	-0.06%
2019/05/06	0	0.00	15	28.80	28.95	-15	11,868	-0.13%
2019/04/30	12	28.59	0	0.00	28.60	12	12,469	0.10%
2019/04/29	0	0.00	10	28.65	29.00	-10	12,409	-0.08%
2019/04/25	10	28.50	0	0.00	28.50	10	12,298	0.08%
2019/04/24	1	28.70	6	28.70	28.70	-5	12,336	-0.04%
2019/04/23	8	28.79	0	0.00	28.55	8	12,265	0.07%
2019/04/22	1	28.70	10	30.00	30.10	-9	12,018	-0.07%
2019/04/19	5	28.80	5	28.75	28.30	0	11,585	0.00%
2019/04/17	0	0.00	5	28.90	28.55	-5	11,317	-0.04%
2019/04/16	16	29.03	217	29.13	29.10	-201	10,815	-1.86%	大賣/鉅額交易
2019/04/15	30	28.52	0	0.00	28.55	30	10,448	0.29%
2019/04/12	0	0.00	6	28.40	28.35	-6	10,449	-0.06%
2019/04/10	2	28.28	7	28.18	27.95	-5	10,240	-0.05%
2019/04/09	0	0.00	1	27.80	27.75	-1	9,978	-0.01%
2019/04/03	1	27.50	13	27.60	27.50	-12	9,968	-0.12%
2019/04/02	152	27.24	5	27.20	27.05	147	9,794	1.50%	大買/鉅額交易
2019/04/01	5	26.35	0	0.00	26.70	5	9,599	0.05%
2019/03/29	5	26.40	15	26.30	26.25	-10	9,458	-0.11%
2019/03/26	2	25.60	0	0.00	25.70	2	9,791	0.02%
2019/03/22	25	25.26	10	25.30	25.35	15	10,090	0.15%
2019/03/21	5	26.05	0	0.00	26.05	5	10,567	0.05%
2019/03/19	7	26.09	0	0.00	26.00	7	11,331	0.06%
2019/03/18	0	0.00	10	26.24	26.70	-10	11,195	-0.09%
2019/03/15	10	24.05	2	24.50	24.55	8	10,723	0.07%
2019/03/13	1	24.85	0	0.00	24.95	1	10,759	0.01%
2019/03/12	2	24.70	0	0.00	24.65	2	10,759	0.02%
2019/03/08	5	24.55	0	0.00	24.60	5	10,717	0.05%
2019/03/06	10	25.35	0	0.00	25.15	10	10,681	0.09%
2019/02/25	1	25.95	1	25.60	25.60	0	10,126	0.00%
2019/02/22	1	26.00	0	0.00	25.75	1	9,796	0.01%
2019/02/21	0	0.00	13	24.47	24.80	-13	9,219	-0.14%
2019/02/20	0	0.00	2	23.65	23.70	-2	8,846	-0.02%
2019/02/14	0	0.00	2	23.35	23.35	-2	8,823	-0.02%
2019/01/29	0	0.00	10	23.35	23.30	-10	8,889	-0.11%
2019/01/28	5	23.47	0	0.00	23.50	5	8,813	0.06%
2019/01/24	0	0.00	1	23.60	23.55	-1	8,546	-0.01%
2019/01/23	33	23.58	15	23.73	23.90	18	8,461	0.21%
2019/01/22	0	0.00	8	22.63	23.05	-8	8,136	-0.10%
2019/01/11	7	21.69	0	0.00	21.55	7	7,619	0.09%
2019/01/07	5	21.74	0	0.00	21.60	5	7,469	0.07%
2019/01/04	3	21.40	0	0.00	21.35	3	7,406	0.04%
2018/12/28	0	0.00	2	23.00	23.25	-2	7,302	-0.03%
2018/12/24	0	0.00	6	23.60	23.65	-6	7,003	-0.09%
2018/12/20	0	0.00	5	23.50	23.30	-5	6,700	-0.07%
2018/12/19	2	22.65	21	22.94	23.00	-19	6,497	-0.29%
2018/12/17	0	0.00	3	22.25	22.20	-3	6,070	-0.05%
2018/12/14	10	22.32	0	0.00	21.50	10	5,855	0.17%
2018/12/13	10	22.95	5	22.90	23.05	5	5,186	0.10%
2018/12/12	3	21.00	0	0.00	21.60	3	4,676	0.06%
2018/12/10	3	21.50	2	21.40	21.50	1	4,088	0.02%
2018/12/07	0	0.00	4	22.04	21.95	-4	3,947	-0.10%
2018/12/06	3	20.75	5	20.75	20.80	-2	3,704	-0.05%
2018/12/05	7	21.06	0	0.00	21.05	7	3,775	0.19%
2018/11/20	0	0.00	5	20.75	20.70	-5	3,782	-0.13%
2018/11/19	0	0.00	12	20.71	20.75	-12	3,814	-0.31%
2018/11/16	0	0.00	0.3	20.70	20.80	-0.3	3,841	-0.01%
2018/10/30	1	17.55	0	0.00	17.75	1	4,591	0.02%
2018/10/11	5	18.90	0	0.00	19.05	5	4,654	0.11%
2018/09/28	2	20.45	1	20.45	20.40	1	4,433	0.02%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/11	0	0.00	2	20.00	19.95	-2	4,555	-0.04%
2018/09/07	0	0.00	1	21.10	21.05	-1	4,365	-0.02%
2018/09/05	2	21.48	0	0.00	21.35	2	4,319	0.05%
2018/08/30	2	22.05	0	0.00	21.90	2	4,350	0.05%
2018/08/29	10	22.00	0	0.00	22.00	10	4,347	0.23%
2018/08/28	5	22.25	0	0.00	22.00	5	4,364	0.11%
2018/08/24	2	21.35	0	0.00	21.35	2	4,301	0.05%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	2	21.60	1	21.80	21.80	1	4,414	0.02%
2018/08/20	4	21.45	0	0.00	21.10	4	4,374	0.09%
2018/08/16	1	21.60	0	0.00	21.60	1	4,264	0.02%
2018/08/14	5	22.20	0	0.00	22.40	5	4,053	0.12%
2018/08/13	2	22.60	0	0.00	22.80	2	3,968	0.05%
2018/08/10	0	0.00	10	23.30	23.05	-10	3,898	-0.26%
2018/08/09	14	24.86	0	0.00	24.20	14	3,707	0.38%
2018/08/08	15	26.15	0	0.00	26.15	15	3,409	0.44%
2018/08/03	15	26.00	0	0.00	26.15	15	3,408	0.44%
2018/08/02	7	26.45	0	0.00	26.25	7	3,362	0.21%
2018/07/31	5	26.39	0	0.00	26.40	5	3,440	0.15%
2018/07/30	11	26.64	0	0.00	26.45	11	3,539	0.31%
2018/07/27	10	26.65	0	0.00	26.65	10	3,549	0.28%
2018/07/06	0	0.00	4	27.05	27.25	-4	3,722	-0.11%
2018/06/28	2	27.60	0	0.00	27.65	2	3,648	0.05%
2018/06/25	5	28.25	0	0.00	28.15	5	3,721	0.13%
2018/06/22	18	28.45	0	0.00	28.50	18	3,832	0.47%
2018/06/11	6	28.70	0	0.00	28.75	6	4,611	0.13%
2018/06/07	1	29.15	1	29.10	29.10	0	4,680	0.00%
2018/06/06	4	28.85	0	0.00	28.75	4	4,769	0.08%
2018/06/04	2	28.68	0	0.00	28.65	2	4,811	0.04%
2018/05/31	5	28.65	0	0.00	28.10	5	4,816	0.10%
2018/05/30	16	28.08	0	0.00	28.15	16	4,776	0.33%
2018/05/24	0	0.00	0.1	28.30	28.30	-0.1	5,006	0.00%
2018/05/21	3	28.20	5	28.15	28.15	-2	5,025	-0.04%
2018/05/10	0	0.00	5	28.05	28.10	-5	5,060	-0.10%
2018/05/09	0	0.00	5	27.80	27.75	-5	5,043	-0.10%
2018/04/09	0	0.00	1	30.30	30.35	-1	4,892	-0.02%
2018/03/27	1	30.95	0	0.00	31.20	1	4,778	0.02%
2018/03/21	3	30.95	0	0.00	30.80	3	4,578	0.07%
2018/03/19	3	30.50	1	30.70	31.00	2	4,544	0.04%
2018/03/16	1.1	30.44	0	0.00	31.20	1.1	4,347	0.02%
2018/03/15	3.1	30.74	8	30.80	30.20	-4.9	4,152	-0.12%
2018/03/13	0	0.00	1.4	32.81	32.75	-1.4	3,838	-0.04%
2018/03/12	3	32.78	5	32.80	32.95	-2	3,913	-0.05%
2018/03/08	15	31.80	5	31.55	31.60	10	3,846	0.26%
2018/03/07	0	0.00	1	31.70	31.60	-1	3,816	-0.03%
2018/03/06	1	31.50	1	31.35	31.50	0	3,851	0.00%
2018/03/01	2	31.55	0	0.00	31.65	2	3,782	0.05%
2018/02/27	0	0.00	2	31.50	31.50	-2	3,780	-0.05%
2018/02/26	1	30.60	3	31.50	31.90	-2	3,662	-0.05%
2018/02/21	0	0.00	1	30.95	30.95	-1	3,773	-0.03%
2018/02/07	0	0.00	4	30.48	30.00	-4	3,894	-0.10%
2018/02/06	1	30.25	0	0.00	30.45	1	3,866	0.03%
2018/02/02	3	30.25	0	0.00	30.20	3	3,793	0.08%
2018/01/26	3	30.10	0	0.00	29.95	3	4,139	0.07%
2018/01/25	1	30.75	0	0.00	30.45	1	4,141	0.02%
2018/01/18	0	0.00	5	31.55	31.50	-5	4,300	-0.12%
2018/01/16	0	0.00	3	31.35	31.50	-3	4,483	-0.07%
2018/01/15	0	0.00	1	31.20	31.00	-1	4,681	-0.02%
2018/01/10	0	0.00	3	30.50	30.50	-3	4,883	-0.06%
2018/01/05	4	30.35	0	0.00	30.30	4	5,078	0.08%
2018/01/03	5	30.30	0	0.00	30.45	5	5,089	0.10%