京元電子 (2449)-元大-台北券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198張
產業
上市半導體類股
1803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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/12/03	6.1	127.42	5.5	127.82	127.50	0.5	21,505	0.00%
2024/12/02	6	126.75	6	127.33	127.00	0	21,499	0.00%
2024/11/29	3	121.67	5	124.80	126.50	-2	21,457	-0.01%
2024/11/28	16	122.16	5	123.00	123.50	11	21,465	0.05%
2024/11/27	5	124.41	7.3	123.61	123.00	-2.3	21,505	-0.01%
2024/11/26	7	126.07	5.7	126.32	125.50	1.4	21,573	0.01%
2024/11/25	18.1	129.45	12	129.75	128.00	6.1	21,598	0.03%
2024/11/22	10.1	128.71	12.2	129.25	130.00	-2.1	21,492	-0.01%
2024/11/21	3.4	126.05	4	126.63	126.50	-0.7	21,304	0.00%
2024/11/20	15.4	126.59	14	125.54	126.50	1.4	21,329	0.01%
2024/11/19	11	125.77	8.3	126.58	127.00	2.7	21,301	0.01%
2024/11/18	11.3	121.65	22	122.05	121.50	-10.8	21,316	-0.05%
2024/11/15	6.3	124.80	4	124.00	124.00	2.3	21,285	0.01%
2024/11/14	44.3	126.97	7	127.21	126.00	37.3	21,602	0.17%
2024/11/13	29.5	129.24	12	129.42	128.50	17.5	21,565	0.08%
2024/11/12	23.3	131.07	10	131.25	130.00	13.3	22,011	0.06%
2024/11/11	37.6	131.96	56	132.54	133.50	-18.4	22,037	-0.08%
2024/11/08	287.4	140.52	21.3	140.42	139.50	266.1	22,318	1.19%	大買/鉅額交易
2024/11/07	49	139.50	27.5	140.14	139.00	21.5	22,532	0.10%
2024/11/06	20.6	137.37	70.7	136.92	137.00	-50.1	22,369	-0.22%
2024/11/05	9.3	130.00	11	130.36	130.00	-1.7	22,456	-0.01%
2024/11/04	10	126.80	7.1	128.23	128.50	2.9	22,804	0.01%
2024/11/01	32	124.75	4	125.13	127.50	28	23,150	0.12%
2024/10/30	11	124.54	18	125.75	125.50	-7	23,449	-0.03%
2024/10/29	13.1	125.50	11.1	125.72	125.50	2.1	23,768	0.01%
2024/10/28	19	130.34	11	128.73	128.50	8	23,766	0.03%
2024/10/25	18	129.94	8	130.56	130.50	10	23,849	0.04%
2024/10/24	15.8	131.18	13	131.65	130.00	2.8	23,944	0.01%
2024/10/23	15	135.63	13	136.23	134.50	2	24,098	0.01%
2024/10/22	18	133.97	55.8	135.01	136.00	-37.8	24,110	-0.16%
2024/10/21	13.4	131.35	38	131.05	131.00	-24.6	24,029	-0.10%
2024/10/18	81.2	130.46	24.4	129.06	127.50	56.8	23,928	0.24%
2024/10/17	25.3	134.54	24.4	135.25	134.50	0.9	23,727	0.00%
2024/10/16	13.3	132.63	50.8	131.13	133.50	-37.5	23,804	-0.16%
2024/10/15	24.2	128.27	16.6	128.27	128.00	7.5	23,553	0.03%
2024/10/14	14.4	126.62	16.4	125.98	128.00	-2	23,551	-0.01%
2024/10/11	56.4	126.27	37.1	126.36	125.50	19.3	23,615	0.08%
2024/10/09	30	121.77	63.8	121.42	124.50	-33.8	22,948	-0.15%
2024/10/08	4.3	111.93	2.1	111.95	113.50	2.2	22,355	0.01%
2024/10/07	5.1	112.29	3	111.67	111.50	2.1	23,578	0.01%
2024/10/04	24.9	109.53	0	0.00	108.50	24.9	24,053	0.10%
2024/10/01	10	111.65	46.1	112.25	112.00	-36.1	24,066	-0.15%
2024/09/30	14	114.89	4	115.25	112.50	10	24,402	0.04%
2024/09/27	46.1	117.19	39.2	118.09	117.50	6.8	24,771	0.03%
2024/09/26	7	113.29	6	114.67	112.50	1	25,175	0.00%
2024/09/25	10.2	114.29	9.1	113.06	112.50	1.1	25,341	0.00%
2024/09/24	2.1	107.00	0	0.00	107.00	2.1	25,171	0.01%
2024/09/23	29.2	108.31	34	107.96	107.00	-4.8	25,309	-0.02%
2024/09/20	4	110.38	6.1	113.47	110.00	-2.1	25,970	-0.01%
2024/09/19	7.4	110.34	2	110.51	110.50	5.4	26,277	0.02%
2024/09/18	8.1	111.39	2	111.00	110.00	6.1	27,390	0.02%
2024/09/16	1	115.00	16	114.78	114.50	-15	27,812	-0.05%
2024/09/13	42.1	116.48	2	116.25	115.00	40.1	28,501	0.14%
2024/09/12	4	117.00	24.1	117.31	118.00	-20.1	29,275	-0.07%
2024/09/11	1	111.01	1	112.50	112.50	0	29,669	0.00%
2024/09/10	30	113.23	0	0.00	110.50	30	30,480	0.10%
2024/09/09	1	108.03	4	109.63	113.00	-3	30,984	-0.01%
2024/09/06	0	111.33	1	111.00	111.50	-1	31,500	0.00%
2024/09/05	3.1	114.29	1	115.50	112.00	2.1	31,529	0.01%
2024/09/04	5.1	111.79	105.3	111.48	114.50	-100.1	31,704	-0.32%	大賣/
2024/09/03	8.6	118.02	8	117.63	118.00	0.6	31,520	0.00%
2024/09/02	0.4	120.50	6	121.33	121.00	-5.6	31,502	-0.02%
2024/08/30	2	121.00	6	120.83	121.00	-4	31,653	-0.01%
2024/08/29	5.1	119.82	30	120.20	120.50	-24.9	31,814	-0.08%
2024/08/28	9	121.28	5	121.50	120.50	4	31,998	0.01%
2024/08/27	6.1	119.57	12	118.63	119.50	-5.9	32,160	-0.02%
2024/08/26	9	122.39	28.1	120.26	121.00	-19.1	32,198	-0.06%
2024/08/23	7.1	120.28	7.8	121.26	123.00	-0.7	32,211	0.00%
2024/08/22	1	120.00	28	119.05	120.00	-27	32,191	-0.08%
2024/08/21	114.2	120.83	13	120.12	120.00	101.2	32,225	0.31%	大買/鉅額交易
2024/08/20	37.3	122.20	35	122.00	122.00	2.3	32,103	0.01%
2024/08/19	5.1	122.20	66	122.84	123.50	-60.9	32,090	-0.19%
2024/08/16	69.2	123.74	31.2	123.04	122.00	38	32,100	0.12%
2024/08/15	54.1	121.05	37.6	119.88	119.00	16.5	31,787	0.05%
2024/08/14	80.1	121.09	99.1	120.35	119.50	-19	31,898	-0.06%
2024/08/13	19	116.71	3.1	117.76	117.00	15.9	31,591	0.05%
2024/08/12	188.2	116.48	213.2	118.41	118.50	-25	31,497	-0.08%	大買/大賣/
2024/08/09	88.7	112.24	47.2	113.26	113.50	41.5	30,676	0.14%
2024/08/08	12	103.46	12	103.54	103.50	0	30,286	0.00%
2024/08/07	67.4	102.82	152.1	105.17	102.50	-84.7	30,096	-0.28%	大賣/
2024/08/06	5.1	93.55	9.5	96.64	97.40	-4.4	29,583	-0.01%
2024/08/05	98.4	93.58	18	94.02	93.70	80.3	29,407	0.27%
2024/08/02	13.3	105.82	11	105.91	103.50	2.3	29,111	0.01%
2024/08/01	20	111.48	18	112.01	113.00	2	29,055	0.01%
2024/07/31	3	105.51	3	106.34	105.00	0	29,347	0.00%
2024/07/30	6.3	106.08	13	104.15	106.50	-6.7	29,260	-0.02%
2024/07/29	3.8	107.93	13	107.46	105.50	-9.3	29,156	-0.03%
2024/07/26	18.1	107.47	12	107.84	108.50	6	29,181	0.02%
2024/07/23	5.4	112.61	29	113.72	112.50	-23.6	29,559	-0.08%
2024/07/22	40.1	114.81	59.6	114.07	112.00	-19.5	29,391	-0.07%
2024/07/19	67.1	121.55	11	120.41	119.50	56	29,053	0.19%
2024/07/18	36.1	120.15	47.4	119.02	119.00	-11.2	29,038	-0.04%
2024/07/17	88.4	126.76	19	124.84	127.50	69.4	28,590	0.24%
2024/07/16	10	128.60	19	129.29	129.00	-9	28,137	-0.03%
2024/07/15	18.1	126.06	27	128.87	128.50	-8.9	27,632	-0.03%
2024/07/12	59.3	125.80	20	126.18	127.50	39.2	27,348	0.14%
2024/07/11	66.2	132.22	4.5	132.11	131.00	61.7	27,105	0.23%
2024/07/10	24.3	134.33	18.2	133.81	135.00	6.1	26,856	0.02%
2024/07/09	88.1	133.87	102.3	134.48	131.50	-14.2	26,450	-0.05%	大賣/
2024/07/08	21.2	132.00	29.2	128.35	133.00	-8	25,214	-0.03%
2024/07/05	6.1	118.93	3	120.50	121.00	3.1	24,682	0.01%
2024/07/04	7	119.07	11	119.14	119.50	-4	24,640	-0.02%
2024/07/03	11	115.86	15.1	115.87	117.50	-4	24,241	-0.02%
2024/07/02	15.1	110.80	4	110.88	111.50	11.1	23,730	0.05%
2024/07/01	4.1	116.38	6	116.00	116.50	-1.9	22,990	-0.01%
2024/06/28	24.2	119.85	23	119.52	119.00	1.2	22,664	0.01%
2024/06/27	0.1	118.90	2.1	118.76	120.00	-2.1	22,361	-0.01%
2024/06/26	19.1	119.29	8.8	118.70	118.00	10.3	22,118	0.05%
2024/06/25	11.3	112.24	8	115.75	117.50	3.3	21,309	0.02%
2024/06/24	6.1	117.38	23.1	118.84	115.00	-17	20,751	-0.08%
2024/06/21	8	110.19	6	111.42	112.00	2	19,693	0.01%
2024/06/20	9	112.94	9.2	112.53	112.00	-0.1	19,794	0.00%
2024/06/19	1.1	109.00	9.1	108.36	109.00	-8	19,337	-0.04%
2024/06/18	6	102.50	11.6	103.51	104.50	-5.6	18,939	-0.03%
2024/06/17	18.2	101.81	28.2	100.89	99.50	-10	18,580	-0.05%
2024/06/14	10.2	95.64	9	96.70	95.90	1.2	18,328	0.01%
2024/06/13	4.1	92.21	16.2	93.25	94.70	-12.1	17,934	-0.07%
2024/06/12	2	87.75	0	0.00	87.70	2	17,509	0.01%
2024/06/11	8	86.53	5	87.60	87.40	3	17,698	0.02%
2024/06/07	1	88.80	1	89.00	88.90	0	17,572	0.00%
2024/06/06	3	89.70	1	89.40	89.40	2	17,745	0.01%
2024/06/05	0	0.00	1	89.20	89.20	-1	18,738	-0.01%
2024/06/03	14	91.33	21	90.12	90.70	-7	19,755	-0.04%
2024/05/31	27	88.57	7	88.36	88.20	20	19,805	0.10%
2024/05/30	0	0.00	4	90.38	90.40	-4	19,828	-0.02%
2024/05/29	1	91.00	3	91.17	90.70	-2	19,833	-0.01%
2024/05/28	6	90.87	3	90.30	90.00	3	19,755	0.02%
2024/05/27	3	90.30	3	90.70	90.90	0	19,798	0.00%
2024/05/24	0	88.85	5	88.70	88.40	-5	20,027	-0.02%
2024/05/23	5	89.32	0	0.00	88.20	5	20,819	0.02%
2024/05/22	30	90.20	1	90.10	90.20	29	21,063	0.14%
2024/05/21	2	90.35	5	90.16	90.40	-3	20,931	-0.01%
2024/05/20	2.1	89.55	4	90.15	88.90	-1.9	20,882	-0.01%
2024/05/17	11.1	88.27	3	88.67	88.80	8.1	20,657	0.04%
2024/05/16	0	0.00	14	86.09	86.80	-14	20,698	-0.07%
2024/05/15	12	85.23	3	85.13	84.50	9	20,824	0.04%
2024/05/14	1	85.40	1	85.20	85.30	0	20,731	0.00%
2024/05/10	1	85.70	20	85.80	86.00	-19	20,553	-0.09%
2024/05/09	28	85.17	2	85.90	85.00	26	20,393	0.13%
2024/05/08	2	86.90	4	87.23	87.60	-2	20,163	-0.01%
2024/05/07	9.1	87.02	1	87.20	87.50	8.1	20,025	0.04%
2024/05/06	44.4	85.63	28	85.66	87.00	16.4	19,753	0.08%
2024/05/03	7	94.67	2	94.30	93.50	5	18,959	0.03%
2024/05/02	9.4	94.33	4	94.30	94.90	5.4	18,925	0.03%
2024/04/30	16.3	97.32	4	98.50	95.80	12.3	18,911	0.07%
2024/04/29	9	102.51	6	104.33	98.90	3	18,841	0.02%
2024/04/25	3	94.13	4	94.38	95.50	-1	18,334	-0.01%
2024/04/24	5	97.00	11	96.28	96.10	-6	18,466	-0.03%
2024/04/23	9	92.19	4	92.00	92.30	5	18,491	0.03%
2024/04/22	6	96.52	2	96.50	96.00	4	18,322	0.02%
2024/04/19	15	98.17	2	96.20	99.00	13	18,359	0.07%
2024/04/17	5.1	102.90	1	102.00	102.50	4.1	19,002	0.02%
2024/04/16	11	100.18	7	99.30	99.70	4	18,977	0.02%
2024/04/15	12	104.88	7	105.86	104.50	5	18,757	0.03%
2024/04/12	1.1	107.05	5	107.50	107.00	-3.9	18,752	-0.02%
2024/04/11	2	104.25	3	105.17	106.00	-1	18,679	-0.01%
2024/04/10	13	106.62	11	107.32	106.00	2	18,704	0.01%
2024/04/09	8.1	105.50	2	107.00	106.50	6.1	18,632	0.03%
2024/04/08	3	106.50	1	105.50	106.50	2	18,549	0.01%
2024/04/03	1	107.00	4	106.50	106.50	-3	18,464	-0.02%
2024/04/02	1.1	107.43	4	106.63	107.00	-3	18,465	-0.02%
2024/04/01	2	103.26	0	0.00	103.00	2	18,429	0.01%
2024/03/29	4	105.25	1	105.00	105.50	3	18,408	0.02%
2024/03/28	5	106.00	4	105.75	106.00	1	18,439	0.01%
2024/03/27	1.1	106.53	1	105.50	106.00	0.1	18,424	0.00%
2024/03/26	2.1	107.49	6	105.50	105.50	-3.9	18,444	-0.02%
2024/03/25	7.1	109.79	3	111.00	108.50	4.1	18,375	0.02%
2024/03/22	9.1	110.07	12	113.17	109.50	-2.9	18,301	-0.02%
2024/03/21	19.1	107.42	19	106.82	108.50	0.1	17,838	0.00%
2024/03/20	17.2	110.12	13	112.85	107.50	4.2	17,869	0.02%
2024/03/18	14	109.36	1	110.50	111.00	13	17,904	0.07%
2024/03/15	6	106.92	9	105.28	107.50	-3	17,491	-0.02%
2024/03/14	8	105.44	5.2	104.80	104.50	2.9	17,355	0.02%
2024/03/13	2.1	106.57	2.2	107.45	108.50	-0.1	17,333	0.00%
2024/03/12	1	107.00	10	109.60	109.50	-9	17,126	-0.05%
2024/03/11	15	107.83	3	107.67	108.00	12	17,118	0.07%
2024/03/08	22.3	118.35	10.6	113.06	111.00	11.8	16,932	0.07%
2024/03/07	15	113.47	35	112.99	116.50	-20	15,908	-0.13%
2024/03/06	4	97.64	30.8	104.19	106.00	-26.7	15,100	-0.18%
2024/03/05	17	95.77	10.3	96.49	97.40	6.7	14,648	0.05%
2024/03/04	0.5	94.92	11	94.18	96.00	-10.5	14,373	-0.07%
2024/03/01	4.5	91.01	26	91.27	89.50	-21.5	14,081	-0.15%
2024/02/29	6.1	88.13	0	0.00	88.80	6.1	13,941	0.04%
2024/02/27	3	90.03	11	90.80	89.50	-8	13,798	-0.06%
2024/02/26	66.2	90.51	2	89.90	89.50	64.2	13,672	0.47%
2024/02/23	8	96.43	35.1	96.88	94.80	-27.1	13,380	-0.20%
2024/02/22	4	90.70	11	91.83	93.50	-7	12,613	-0.06%
2024/02/21	0	0.00	1	87.10	87.50	-1	12,220	-0.01%
2024/02/20	1	86.50	1	87.30	87.50	0	12,236	0.00%
2024/02/19	3	87.97	0	0.00	87.70	3	12,184	0.02%
2024/02/16	3	89.70	6	89.57	90.00	-3	12,467	-0.02%
2024/02/15	1	85.50	1.3	85.58	85.40	-0.3	12,308	0.00%
2024/02/05	0	0.00	1.6	81.90	82.20	-1.6	12,360	-0.01%
2024/02/02	2	82.00	1	82.20	82.20	1	12,331	0.01%
2024/02/01	0	83.00	0	0.00	82.70	0	12,397	0.00%
2024/01/30	0	0.00	1	83.70	84.00	-1	12,544	-0.01%
2024/01/29	1.1	83.00	0	0.00	83.80	1.1	12,818	0.01%
2024/01/26	0	0.00	5	82.76	82.90	-5	12,935	-0.04%
2024/01/25	0.1	82.70	0	0.00	82.20	0.1	12,996	0.00%
2024/01/24	0.1	82.00	0	0.00	82.10	0.1	13,011	0.00%
2024/01/23	6.2	82.72	2	82.30	82.10	4.2	13,118	0.03%
2024/01/22	0.3	83.76	4	83.68	84.10	-3.7	13,105	-0.03%
2024/01/19	1.2	81.27	0	0.00	81.30	1.2	13,040	0.01%
2024/01/18	2	80.20	6	80.17	79.70	-4	13,054	-0.03%
2024/01/17	0	0.00	2	77.20	77.20	-2	12,876	-0.02%
2024/01/16	3	78.37	1	78.50	78.60	2	12,943	0.02%
2024/01/15	0	0.00	3	77.63	77.70	-3	13,031	-0.02%
2024/01/12	10	75.45	5	75.40	75.60	5	13,705	0.04%
2024/01/11	22	78.81	7	79.09	78.00	15	13,452	0.11%
2024/01/10	0	80.90	1	81.60	81.80	-1	13,327	-0.01%
2024/01/09	0	82.00	0	0.00	82.10	0	13,594	0.00%
2024/01/08	4.3	81.41	1	81.30	81.60	3.3	13,718	0.02%
2024/01/05	3	83.50	3	82.70	82.90	0	13,813	0.00%
2024/01/04	5	82.04	0	0.00	83.10	5	13,979	0.04%
2024/01/03	1	83.00	0	0.00	83.50	1	14,150	0.01%
2023/12/29	1	85.10	0	0.00	84.90	1	14,190	0.01%
2023/12/28	3	86.20	7	87.27	84.90	-4	14,308	-0.03%
2023/12/27	0	0.00	4	85.75	85.70	-4	14,290	-0.03%
2023/12/26	0	0.00	1	84.10	83.60	-1	14,317	-0.01%
2023/12/25	3	83.10	0	0.00	83.50	3	14,444	0.02%
2023/12/22	1	83.40	0	0.00	83.60	1	14,493	0.01%
2023/12/21	3	83.70	3	83.73	83.40	0	14,491	0.00%
2023/12/20	0	0.00	1	86.00	85.40	-1	14,549	-0.01%
2023/12/19	7	84.30	0	0.00	84.20	7	14,821	0.05%
2023/12/18	10	86.38	3	85.93	85.40	7	15,115	0.05%
2023/12/15	3	91.36	0	0.00	89.00	3	15,566	0.02%
2023/12/14	7	94.60	9	93.40	93.50	-2	15,614	-0.01%
2023/12/13	1	86.60	41.4	88.59	89.50	-40.4	15,275	-0.26%
2023/12/12	0	0.00	17	85.40	85.90	-17	15,422	-0.11%
2023/12/11	0	0.00	2	82.90	83.20	-2	15,458	-0.01%
2023/12/08	11	84.17	0	0.00	83.30	11	15,508	0.07%
2023/12/07	1	85.79	1	85.50	85.50	0	15,469	0.00%
2023/12/06	0	0.00	12	85.63	86.50	-12	15,536	-0.08%
2023/12/05	0	83.00	0	0.00	83.10	0	15,445	0.00%
2023/12/04	1	84.50	2	84.40	84.20	-1	15,595	-0.01%
2023/12/01	1	82.50	2	82.40	82.80	-1	15,713	-0.01%
2023/11/30	2	82.25	4	82.55	82.80	-2	15,863	-0.01%
2023/11/29	2	82.05	1	81.50	81.40	1	15,901	0.01%
2023/11/28	2	82.20	1	82.90	83.00	1	15,941	0.01%
2023/11/27	0	0.00	1.3	80.89	80.80	-1.3	16,119	-0.01%
2023/11/24	1	81.00	0	0.00	81.50	1	16,501	0.01%
2023/11/23	2	81.80	1	81.60	82.10	1	16,815	0.01%
2023/11/22	15	81.87	2	81.75	81.60	13	17,409	0.07%
2023/11/21	21	83.22	0	0.00	82.70	21	18,374	0.11%
2023/11/20	3.3	83.07	4	83.10	83.10	-0.7	19,793	0.00%
2023/11/17	0	0.00	1	85.40	85.10	-1	21,120	0.00%
2023/11/16	2	84.15	8	84.03	84.20	-6	21,866	-0.03%
2023/11/15	36.1	85.69	2	84.45	83.80	34.1	21,919	0.16%
2023/11/14	2	87.95	24	88.33	88.00	-22	21,631	-0.10%
2023/11/13	0	0.00	15	85.53	86.70	-15	21,514	-0.07%
2023/11/10	4	82.70	1	82.50	81.90	3	21,272	0.01%
2023/11/09	1	83.20	2	84.10	83.80	-1	21,402	0.00%
2023/11/08	0	0.00	2	83.70	83.30	-2	21,354	-0.01%
2023/11/07	3	82.57	16	82.42	82.70	-13	21,273	-0.06%
2023/11/06	18	83.46	9	83.46	83.40	9	21,321	0.04%
2023/11/03	3	79.70	4	81.10	80.70	-1	21,127	0.00%
2023/11/02	1	78.50	4	78.65	79.70	-3	21,266	-0.01%
2023/11/01	1	76.20	0	0.00	76.40	1	21,543	0.00%
2023/10/31	2	77.41	0	0.00	76.30	2	21,610	0.01%
2023/10/30	0	0.00	3	79.00	79.50	-3	21,667	-0.01%
2023/10/27	25	78.25	1	77.30	77.40	24	21,895	0.11%
2023/10/26	6	79.22	1	79.30	79.60	5	21,955	0.02%
2023/10/25	2	82.80	0	0.00	82.00	2	21,828	0.01%
2023/10/24	12	84.37	12	83.10	83.10	0	21,873	0.00%
2023/10/23	6.1	85.13	1	83.40	82.70	5.1	21,761	0.02%
2023/10/20	26	85.77	63	86.56	86.30	-37	21,715	-0.17%
2023/10/19	19	83.42	12	83.48	84.90	7	21,159	0.03%
2023/10/18	14	81.53	5	80.80	81.50	9	21,065	0.04%
2023/10/17	7	83.13	28	83.53	82.80	-21	20,917	-0.10%
2023/10/16	9	81.39	4	81.85	81.80	5	20,873	0.02%
2023/10/13	13	82.45	13.3	82.58	83.10	-0.3	21,495	0.00%
2023/10/12	4	80.60	5	80.82	81.00	-1	22,051	0.00%
2023/10/11	2	79.20	12	79.78	80.20	-10	22,115	-0.05%
2023/10/06	5	78.14	1	79.80	77.70	4	22,640	0.02%
2023/10/05	1	77.50	1	78.50	78.50	0	23,044	0.00%
2023/10/04	3	76.37	3	76.63	76.70	0	23,162	0.00%
2023/10/03	22	78.49	3	78.37	78.10	19	23,147	0.08%
2023/10/02	4	77.88	7	78.50	78.80	-3	23,387	-0.01%
2023/09/28	17	77.67	12	76.00	76.00	5	23,479	0.02%
2023/09/27	14	76.90	13	77.55	77.60	1	23,476	0.00%
2023/09/26	12	78.18	12	77.33	77.10	0	23,741	0.00%
2023/09/25	6	78.00	3	77.93	77.60	3	23,932	0.01%
2023/09/22	6	76.78	6	76.68	77.50	0	23,834	0.00%
2023/09/21	7	74.38	8	74.11	74.60	-1	23,640	0.00%
2023/09/20	16.1	79.06	3	80.87	76.80	13.1	23,288	0.06%
2023/09/19	0	0.00	3	81.97	81.00	-3	22,863	-0.01%
2023/09/18	1	79.30	0	0.00	79.60	1	22,663	0.00%
2023/09/15	2	80.40	20	80.35	80.90	-18	22,578	-0.08%
2023/09/14	11	77.76	10	78.72	78.00	1	22,160	0.00%
2023/09/13	6	77.18	4	76.90	76.80	2	21,988	0.01%
2023/09/12	4	77.25	9	78.09	78.10	-5	22,134	-0.02%
2023/09/11	4	77.50	5	77.36	76.90	-1	22,150	0.00%
2023/09/08	1	78.70	17	78.99	79.00	-16	22,392	-0.07%
2023/09/07	8	79.80	4	78.93	78.90	4	22,961	0.02%
2023/09/06	1	79.10	1	79.00	79.80	0	22,835	0.00%
2023/09/05	6	76.33	12	77.71	78.20	-6	22,768	-0.03%
2023/09/04	18	77.49	6	77.48	77.90	12	22,703	0.05%
2023/09/01	4	76.25	3	76.37	75.80	1	22,643	0.00%
2023/08/31	5	76.44	4	76.98	76.80	1	22,620	0.00%
2023/08/30	7	77.64	6.1	77.50	77.20	1	22,525	0.00%
2023/08/29	8	75.50	6	75.37	75.10	2	22,336	0.01%
2023/08/28	16.1	76.08	10	77.70	75.40	6.1	22,158	0.03%
2023/08/25	16.1	79.94	14	80.28	79.50	2.1	21,702	0.01%
2023/08/24	26.1	78.84	35	77.10	78.50	-9	20,917	-0.04%
2023/08/23	8	73.74	9.4	75.03	76.00	-1.4	19,945	-0.01%
2023/08/22	31	67.66	31	67.32	69.10	0	19,126	0.00%
2023/08/21	8	64.04	19	63.45	64.30	-11	18,387	-0.06%
2023/08/18	20	63.04	2	62.00	62.00	18	18,314	0.10%
2023/08/17	7	64.33	2	65.00	64.90	5	18,163	0.03%
2023/08/16	1	63.90	7	64.67	65.00	-6	18,000	-0.03%
2023/08/15	4	63.95	8	64.06	63.80	-4	17,878	-0.02%
2023/08/14	0	0.00	1	61.80	61.50	-1	17,739	-0.01%
2023/08/11	1	61.30	11	61.94	62.10	-10	17,691	-0.06%
2023/08/10	10	61.79	2	61.55	61.10	8	17,648	0.05%
2023/08/09	3	64.57	5	64.84	64.50	-2	17,482	-0.01%
2023/08/08	5	64.36	16	65.00	65.30	-11	17,322	-0.06%
2023/08/07	1	62.80	22	63.38	64.70	-21	17,058	-0.12%
2023/08/04	5	60.04	0	0.00	60.40	5	16,655	0.03%
2023/08/02	14	61.49	19	61.81	60.70	-5	16,548	-0.03%
2023/08/01	5	60.84	0.8	60.80	61.60	4.2	16,412	0.03%
2023/07/31	2	64.30	2	62.90	63.00	0	16,060	0.00%
2023/07/28	9	63.16	17	63.38	64.00	-8	15,798	-0.05%
2023/07/27	19	62.65	16	63.02	62.50	3	15,633	0.02%
2023/07/26	10	62.48	2	63.00	62.30	8	15,534	0.05%
2023/07/25	23	63.64	2	64.10	63.00	21	15,476	0.14%
2023/07/24	10	66.30	14	64.89	64.80	-4	15,306	-0.03%
2023/07/21	2	63.40	9	64.26	64.70	-7	15,096	-0.05%
2023/07/20	3	63.20	3	63.37	63.40	0	15,003	0.00%
2023/07/19	11.8	64.83	26	64.40	63.90	-14.2	14,952	-0.09%
2023/07/18	29.1	63.66	22	63.55	63.60	7.1	14,739	0.05%
2023/07/17	24	64.00	7	64.33	65.80	17	13,989	0.12%
2023/07/14	1	60.97	1	60.00	60.10	0	13,234	0.00%
2023/07/13	9	60.89	8	61.29	60.30	1	13,086	0.01%
2023/07/12	5	61.92	5	62.00	62.20	0	12,423	0.00%
2023/07/10	1	58.91	5	59.20	59.20	-4	11,789	-0.03%
2023/07/07	2	60.40	2	60.60	59.50	0	11,658	0.00%
2023/07/06	1	60.30	2	59.00	59.50	-1	11,377	-0.01%
2023/07/05	2	60.06	0	0.00	60.00	2	11,170	0.02%
2023/07/04	8	61.29	0	0.00	61.30	8	10,970	0.07%
2023/07/03	6	59.62	23.3	59.50	59.40	-17.3	10,633	-0.16%
2023/06/30	0	56.70	0	0.00	57.00	0	10,402	0.00%
2023/06/29	2	56.52	8	56.20	56.40	-6	10,391	-0.06%
2023/06/28	1	57.20	0	0.00	57.10	1	10,290	0.01%
2023/06/27	4.1	57.01	11	57.83	57.00	-6.9	10,221	-0.07%
2023/06/26	0	0.00	1	57.20	57.50	-1	10,041	-0.01%
2023/06/21	0	0.00	3	55.73	55.90	-3	9,946	-0.03%
2023/06/20	0	0.00	0.2	56.00	55.80	-0.2	9,959	0.00%
2023/06/16	3	56.13	9.5	55.79	56.50	-6.5	10,192	-0.06%
2023/06/15	12	56.78	3	56.73	57.00	9	10,106	0.09%
2023/06/14	6	57.53	5	57.34	57.10	1	10,192	0.01%
2023/06/13	17	57.10	11	57.66	57.40	6	9,971	0.06%
2023/06/12	0	0.00	1	55.10	54.30	-1	9,523	-0.01%
2023/06/09	1	53.90	0	0.00	54.30	1	9,602	0.01%
2023/06/08	1	53.00	3	53.60	54.00	-2	9,694	-0.02%
2023/06/07	0	0.00	4	54.10	54.00	-4	9,898	-0.04%
2023/06/06	7	53.76	14	53.92	54.00	-7	10,154	-0.07%
2023/06/05	14	53.59	2	53.55	53.20	12	10,219	0.12%
2023/06/02	1	53.90	2	54.00	54.20	-1	10,214	-0.01%
2023/06/01	5	52.92	0	0.00	52.40	5	10,221	0.05%
2023/05/31	2	53.50	1	53.90	54.00	1	10,527	0.01%
2023/05/30	3	53.67	2	54.05	53.90	1	10,350	0.01%
2023/05/29	3	53.87	8.1	53.78	53.70	-5.1	10,133	-0.05%
2023/05/26	7	50.77	10	50.85	51.10	-3	9,625	-0.03%
2023/05/25	10	47.90	10	48.10	48.05	0	9,130	0.00%
2023/05/24	1	47.20	45	47.36	47.50	-44	9,076	-0.48%
2023/05/22	10	46.55	0	0.00	46.80	10	9,023	0.11%
2023/05/17	0	0.00	33	46.44	46.50	-33	9,120	-0.36%
2023/05/16	0	0.00	0.4	45.75	45.75	-0.4	9,111	0.00%
2023/05/15	2	45.55	0	0.00	45.70	2	9,103	0.02%
2023/05/11	0	0.00	10	45.90	45.50	-10	9,170	-0.11%
2023/05/10	5	45.30	0	0.00	45.35	5	9,150	0.05%
2023/05/09	0	0.00	2	45.55	45.30	-2	9,144	-0.02%
2023/05/08	11	46.07	50	46.00	45.80	-39	9,093	-0.43%
2023/05/02	1	47.00	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	5	46.90	47.00	-5	9,355	-0.05%
2023/04/27	1	45.70	5	45.90	46.20	-4	9,239	-0.04%
2023/04/26	1	45.00	10	45.45	45.30	-9	9,119	-0.10%
2023/04/25	10	45.40	0	0.00	45.00	10	9,014	0.11%
2023/04/21	0	0.00	2	46.00	46.00	-2	8,746	-0.02%
2023/04/20	2	46.10	0	0.00	46.00	2	8,642	0.02%
2023/04/19	10	46.05	1	46.45	46.15	9	8,586	0.10%
2023/04/18	6	46.08	0	0.00	46.00	6	8,503	0.07%
2023/04/17	16	46.59	0	0.00	46.65	16	8,340	0.19%
2023/04/14	10	47.55	2	47.70	47.55	8	8,111	0.10%
2023/04/13	1	48.00	1	48.40	47.80	0	8,039	0.00%
2023/04/12	5	48.70	0	0.00	48.60	5	7,993	0.06%
2023/04/11	0	0.00	10	48.70	48.60	-10	7,987	-0.13%
2023/04/10	1	47.95	0	0.00	48.20	1	7,934	0.01%
2023/04/06	0	0.00	2	48.30	48.80	-2	7,846	-0.03%
2023/03/31	10	48.70	1	49.15	48.50	9	7,815	0.12%
2023/03/30	0	0.00	13	48.73	48.70	-13	7,833	-0.17%
2023/03/29	4.1	47.75	7	47.70	47.70	-3	7,854	-0.04%
2023/03/28	2	48.25	0	0.00	48.50	2	7,922	0.03%
2023/03/27	0.1	48.50	1	48.90	48.90	-1	8,028	-0.01%
2023/03/24	10	49.15	0	0.00	49.20	10	8,079	0.12%
2023/03/23	2	49.43	12	49.46	49.80	-10	8,046	-0.12%
2023/03/22	11	49.07	3	48.93	48.95	8	7,921	0.10%
2023/03/21	4	49.50	2	49.85	49.55	2	7,808	0.03%
2023/03/20	3	49.30	21.1	49.79	49.55	-18.1	7,610	-0.24%
2023/03/17	0	0.00	7.1	49.17	49.30	-7.1	7,410	-0.10%
2023/03/16	1	48.00	1	48.25	48.35	0	7,171	0.00%
2023/03/15	5	48.66	2.1	48.82	48.85	3	7,037	0.04%
2023/03/14	1	47.80	0	0.00	47.65	1	6,858	0.01%
2023/03/13	3	47.40	0	0.00	47.75	3	6,668	0.04%
2023/03/10	2	47.70	8.1	47.67	46.95	-6.1	6,453	-0.09%
2023/03/09	8	48.24	8.1	48.83	48.90	-0.1	6,149	0.00%
2023/03/08	0	0.00	6	47.27	47.45	-6	5,771	-0.10%
2023/03/07	1	45.85	0.1	46.50	46.75	1	5,559	0.02%
2023/03/06	3	45.95	28	46.21	46.15	-25	5,396	-0.46%
2023/03/03	21	45.20	17.1	45.26	45.20	4	5,146	0.08%
2023/03/01	5	42.20	6.1	42.30	42.40	-1.1	4,643	-0.02%
2023/02/24	3	41.70	4	41.90	41.85	-1	4,625	-0.02%
2023/02/23	1	40.70	2	41.65	41.50	-1	4,586	-0.02%
2023/02/16	0	40.93	0	0.00	40.80	0	4,819	0.00%
2023/02/15	0	0.00	2	40.73	40.90	-2	4,838	-0.04%
2023/02/13	0	39.95	0	0.00	40.35	0	4,865	0.00%
2023/02/09	3	40.30	0	0.00	40.05	3	4,944	0.06%
2023/02/06	0	0.00	1	39.85	39.80	-1	4,887	-0.02%
2023/02/03	0	0.00	4	40.10	40.25	-4	4,884	-0.08%
2023/02/02	0	0.00	1.1	39.90	39.60	-1.1	4,861	-0.02%
2023/01/12	0	0.00	1	37.30	37.10	-1	4,774	-0.02%
2023/01/10	10	37.50	10	37.40	37.40	0	4,888	0.00%
2023/01/09	0	0.00	1	37.50	37.45	-1	4,950	-0.02%
2023/01/05	0	0.00	1	36.60	36.55	-1	5,056	-0.02%
2022/12/30	0	0.00	1	36.20	36.20	-1	5,300	-0.02%
2022/12/29	2	35.55	1	35.95	35.95	1	5,427	0.02%
2022/12/28	0	0.00	1	36.10	36.10	-1	5,527	-0.02%
2022/12/26	2	36.20	0	0.00	36.40	2	5,674	0.04%
2022/12/22	0	0.00	5	37.10	37.05	-5	5,841	-0.09%
2022/12/20	0	0.00	2	37.45	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	6	37.42	37.50	-6	5,874	-0.10%
2022/12/14	0	0.00	33	36.35	36.45	-33	5,873	-0.56%
2022/12/13	0	0.00	1	36.20	36.10	-1	5,964	-0.02%
2022/12/07	4	35.21	5	34.94	35.10	-1	6,322	-0.02%
2022/12/02	4	36.53	0	0.00	36.40	4	6,261	0.06%
2022/12/01	0	0.00	1	36.10	36.20	-1	6,273	-0.02%
2022/11/29	1	35.20	0	0.00	35.25	1	6,362	0.02%
2022/11/28	1	35.10	0	0.00	35.05	1	6,434	0.02%
2022/11/25	4	35.40	0	0.00	35.05	4	6,495	0.06%
2022/11/18	0	0.00	21	35.85	35.95	-21	6,581	-0.32%
2022/11/17	18	35.78	0	0.00	35.70	18	6,541	0.28%
2022/11/16	13	35.76	0	0.00	35.90	13	6,553	0.20%
2022/11/15	20	35.25	50	35.43	35.45	-30	6,497	-0.46%
2022/11/14	0	0.00	17	35.20	35.00	-17	6,481	-0.26%
2022/11/11	7	34.58	1.5	34.73	34.45	5.5	6,433	0.09%
2022/11/10	12	33.85	0	0.00	33.95	12	6,385	0.19%
2022/11/09	5.1	33.88	1	33.80	33.85	4.1	6,445	0.06%
2022/11/08	1	33.65	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.45	11	33.65	33.50	-10	6,468	-0.15%
2022/11/03	10	33.05	0	0.00	33.10	10	6,646	0.15%
2022/11/02	0	0.00	2	33.15	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	11	32.80	32.90	-11	7,026	-0.16%
2022/10/28	1.5	32.11	0	0.00	32.05	1.5	7,048	0.02%
2022/10/27	0	0.00	6	32.53	32.85	-6	7,087	-0.08%
2022/10/24	0	0.00	7	32.24	32.00	-7	7,097	-0.10%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/18	1	31.35	2	31.45	31.50	-1	7,060	-0.01%
2022/10/14	0	0.00	1	31.15	31.15	-1	7,343	-0.01%
2022/10/13	0	0.00	3	29.75	29.70	-3	7,549	-0.04%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/07	2	31.50	0	0.00	31.50	2	7,751	0.03%
2022/10/06	2.1	31.74	3	31.35	31.50	-1	7,823	-0.01%
2022/10/05	0	0.00	2	32.35	32.15	-2	7,841	-0.03%
2022/10/04	2	31.25	2	31.30	31.30	0	7,833	0.00%
2022/09/29	6	31.07	0	0.00	31.20	6	8,007	0.07%
2022/09/28	4	31.15	3	31.70	31.10	1	8,074	0.01%
2022/09/27	0.8	31.80	0	0.00	31.80	0.8	8,040	0.01%
2022/09/26	10	31.83	1	32.65	31.80	9	8,076	0.11%
2022/09/23	1	34.00	0	0.00	33.95	1	7,965	0.01%
2022/09/22	50	34.55	3	34.55	34.55	47	7,959	0.59%
2022/09/21	4	34.68	0	0.00	34.75	4	7,912	0.05%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/15	0.1	35.75	0	0.00	35.45	0.1	7,573	0.00%
2022/09/08	2	36.00	0	0.00	36.00	2	7,818	0.03%
2022/09/07	2	35.30	0	0.00	35.40	2	7,840	0.03%
2022/09/05	4.1	36.40	0	0.00	36.20	4.1	7,856	0.05%
2022/09/02	1	36.35	0	0.00	36.40	1	7,897	0.01%
2022/09/01	4	36.90	0	0.00	36.80	4	7,833	0.05%
2022/08/30	8	36.99	0	0.00	37.05	8	7,831	0.10%
2022/08/29	1	37.10	0	0.00	37.25	1	7,793	0.01%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/24	1	37.70	0	0.00	37.55	1	7,832	0.01%
2022/08/23	3	37.75	0	0.00	37.60	3	7,886	0.04%
2022/08/22	1	38.25	1	38.25	38.20	0	7,937	0.00%
2022/08/19	2	38.25	0	0.00	38.20	2	7,942	0.03%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/17	0	0.00	1	38.30	37.75	-1	7,956	-0.01%
2022/08/16	1	37.90	1	38.15	38.05	0	7,921	0.00%
2022/08/15	0	0.00	6	38.28	38.00	-6	7,870	-0.08%
2022/08/12	2	37.60	3.2	37.64	37.70	-1.2	7,844	-0.01%
2022/08/11	3	37.10	3	37.25	37.20	0	7,930	0.00%
2022/08/10	3.1	37.05	2	36.65	36.65	1.1	7,926	0.01%
2022/08/09	14	37.31	2	37.60	37.25	12	7,859	0.15%
2022/08/08	11	38.60	3	38.70	38.70	8	7,656	0.10%
2022/08/03	0	0.00	1	39.25	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	4	38.85	39.05	-4	7,768	-0.05%
2022/07/29	0	0.00	2	39.20	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	2	39.10	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	3	38.10	38.75	-3	8,177	-0.04%
2022/07/26	0	0.00	3	38.17	37.90	-3	8,113	-0.04%
2022/07/25	1	38.50	0	0.00	38.50	1	8,077	0.01%
2022/07/22	2	38.50	2	40.00	38.70	0	8,068	0.00%
2022/07/21	3	37.93	0	0.00	38.25	3	7,973	0.04%
2022/07/20	8	40.76	4.1	40.97	40.60	3.9	7,694	0.05%
2022/07/19	5	39.10	6.1	39.93	39.85	-1.1	7,433	-0.01%
2022/07/18	0	0.00	4	38.83	39.00	-4	7,236	-0.06%
2022/07/14	1	36.10	1	37.15	37.25	0	7,012	0.00%
2022/07/13	3	36.27	0	0.00	36.40	3	6,896	0.04%
2022/07/12	2	36.65	0	0.00	36.10	2	6,742	0.03%
2022/07/11	6	37.64	1	39.20	37.60	5	6,654	0.08%
2022/07/07	0.1	37.30	0	0.00	36.90	0.1	6,393	0.00%
2022/07/06	3	36.02	0	0.00	35.90	3	6,321	0.05%
2022/07/05	1	37.25	0	0.00	37.80	1	6,245	0.02%
2022/07/04	8	38.23	0	0.00	37.30	8	6,246	0.13%
2022/07/01	5	39.07	1	40.40	39.85	4	6,183	0.06%
2022/06/30	2	39.90	1	40.90	40.00	1	6,221	0.02%
2022/06/29	1	40.95	0	0.00	40.80	1	6,121	0.02%
2022/06/28	2.2	41.56	0	0.00	41.40	2.2	6,072	0.04%
2022/06/24	1	41.90	0	0.00	41.55	1	6,058	0.02%
2022/06/23	7	42.21	1	43.15	42.00	6	5,984	0.10%
2022/06/22	0	0.00	0	43.00	42.90	0	5,944	0.00%
2022/06/20	0	0.00	1	44.35	43.65	-1	5,863	-0.02%
2022/06/08	2	46.10	0	0.00	46.10	2	5,564	0.04%
2022/06/07	0	0.00	10.1	45.95	45.85	-10.1	5,540	-0.18%
2022/06/06	0	0.00	0.2	45.83	45.75	-0.2	5,547	0.00%
2022/06/02	1	45.25	0	0.00	45.50	1	5,617	0.02%
2022/05/31	0	0.00	10	45.40	45.85	-10	5,703	-0.18%
2022/05/30	0	0.00	4	45.11	45.30	-4	5,623	-0.07%
2022/05/25	12	44.43	3	44.32	44.30	9	5,490	0.16%
2022/05/24	0	0.00	6	44.05	44.30	-6	5,477	-0.11%
2022/05/23	0	0.00	5	43.75	44.10	-5	5,464	-0.09%
2022/05/20	2	44.33	1	44.15	44.20	1	5,485	0.02%
2022/05/19	0	0.00	10.1	44.44	44.60	-10.1	5,437	-0.19%
2022/05/18	15.1	43.93	0	44.00	43.90	15.1	5,257	0.29%
2022/05/17	2	43.40	0	0.00	43.75	2	5,250	0.04%
2022/05/16	4	43.56	4	43.10	43.10	0	5,274	0.00%
2022/05/13	3	42.85	3	42.85	42.85	0	5,329	0.00%
2022/05/11	1	42.95	0	0.00	42.95	1	5,321	0.02%
2022/05/10	1	42.65	0	0.00	43.50	1	5,294	0.02%
2022/05/09	10	42.95	13	43.09	42.90	-3	5,261	-0.06%
2022/05/06	0	0.00	2	42.00	41.95	-2	5,033	-0.04%
2022/05/04	4	40.76	1	40.30	40.30	3	5,082	0.06%
2022/04/29	0	0.00	1	41.55	40.45	-1	5,298	-0.02%
2022/04/25	1	40.40	0	0.00	40.15	1	6,094	0.02%
2022/04/22	4	40.85	0	0.00	40.95	4	6,438	0.06%
2022/04/15	3	40.80	0	0.00	40.80	3	7,203	0.04%
2022/04/11	0	0.00	1	40.75	40.60	-1	7,536	-0.01%
2022/04/07	1	40.80	0	0.00	40.40	1	7,544	0.01%
2022/04/06	3	41.32	0	0.00	41.00	3	7,518	0.04%
2022/03/28	1	42.60	0	0.00	43.00	1	7,552	0.01%
2022/03/24	1	43.10	1	43.00	43.35	0	7,553	0.00%
2022/03/22	0	0.00	2	42.75	43.00	-2	7,554	-0.03%
2022/03/09	0	0.00	1	41.90	41.85	-1	8,128	-0.01%
2022/03/07	0	0.00	1	43.05	41.95	-1	8,102	-0.01%
2022/03/04	0	0.00	1	43.90	43.90	-1	8,164	-0.01%
2022/03/01	0	0.00	1	43.70	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	10	43.62	43.50	-10	8,379	-0.12%
2022/02/24	5	42.87	0	0.00	42.75	5	8,484	0.06%
2022/02/23	0	0.00	1	43.50	43.60	-1	8,540	-0.01%
2022/02/22	0	0.00	10	43.15	43.10	-10	8,781	-0.11%
2022/02/21	0	0.00	1	44.00	44.05	-1	8,895	-0.01%
2022/02/17	0	0.00	30	44.15	44.10	-30	9,325	-0.32%
2022/02/16	0	0.00	10	43.80	43.80	-10	9,300	-0.11%
2022/02/11	1	44.20	0	0.00	44.40	1	9,287	0.01%
2022/02/10	0	0.00	0	44.50	44.55	0	9,345	0.00%
2022/02/09	11	44.20	0	0.00	44.15	11	9,452	0.12%
2022/02/08	5	43.85	10	43.90	43.90	-5	9,519	-0.05%
2022/02/07	2	44.15	0	0.00	44.05	2	9,492	0.02%
2022/01/26	6	45.13	1	44.90	44.80	5	9,626	0.05%
2022/01/25	3	45.62	0	0.00	45.30	3	9,594	0.03%
2022/01/24	5	45.50	1	45.65	45.85	4	9,536	0.04%
2022/01/21	1	45.70	0	0.00	46.10	1	9,462	0.01%
2022/01/20	0	0.00	3	47.22	46.70	-3	9,371	-0.03%
2022/01/19	0	0.00	2	47.13	47.20	-2	9,285	-0.02%
2022/01/18	13	47.44	28	47.31	47.05	-15	9,156	-0.16%
2022/01/17	15	46.59	19.2	46.46	46.90	-4.2	8,785	-0.05%
2022/01/14	3	44.28	0	0.00	44.40	3	8,478	0.04%
2022/01/13	0	0.00	3.6	45.28	45.45	-3.6	8,344	-0.04%
2022/01/10	4	44.25	0	0.00	44.30	4	8,080	0.05%
2022/01/07	1	44.70	104	44.91	44.65	-103	8,121	-1.27%	大賣/鉅額交易
2022/01/04	0	0.00	5	44.69	44.50	-5	8,123	-0.06%
2022/01/03	1	44.55	5	45.50	44.55	-4	8,241	-0.05%
2021/12/30	0.5	44.60	0	0.00	44.80	0.5	8,248	0.01%
2021/12/28	1.1	44.69	0	0.00	44.60	1.1	8,383	0.01%
2021/12/27	2.4	43.98	1	43.90	44.10	1.4	8,461	0.02%
2021/12/23	1	43.70	0	0.00	43.55	1	8,691	0.01%
2021/12/22	4.1	43.18	0	0.00	43.20	4.1	8,729	0.05%
2021/12/20	0	0.00	2	43.25	43.20	-2	8,778	-0.02%
2021/12/17	1	43.99	0	0.00	43.40	1	8,825	0.01%
2021/12/16	0	0.00	3	44.00	44.20	-3	8,878	-0.03%
2021/12/14	1	43.85	0	0.00	43.70	1	8,976	0.01%
2021/12/08	6	45.46	1.5	45.58	45.05	4.5	8,880	0.05%
2021/12/07	2	45.45	5	45.34	45.45	-3	8,841	-0.03%
2021/12/06	0	0.00	2	44.68	44.95	-2	8,837	-0.02%
2021/12/03	0	0.00	1	44.10	44.40	-1	8,939	-0.01%
2021/12/02	1	43.90	1	43.85	43.70	0	8,947	0.00%
2021/12/01	0.1	43.60	0	0.00	43.95	0.1	9,079	0.00%
2021/11/30	6	43.83	7	43.85	43.60	-1	9,205	-0.01%
2021/11/29	1	41.85	2	41.58	42.50	-1	9,143	-0.01%
2021/11/26	1	42.55	40	42.35	42.05	-39	9,212	-0.42%
2021/11/25	0	0.00	6	43.09	42.95	-6	9,266	-0.06%
2021/11/23	1	42.75	7	42.98	43.50	-6	9,533	-0.06%
2021/11/22	11	43.76	1	44.00	43.35	10	9,606	0.10%
2021/11/19	3	44.00	25	44.07	43.90	-22	9,575	-0.23%
2021/11/17	3	43.18	1	43.60	43.70	2	9,519	0.02%
2021/11/16	18.3	42.73	1	42.55	42.70	17.3	9,470	0.18%
2021/11/15	1	42.15	0	0.00	42.15	1	9,658	0.01%
2021/11/12	1.2	41.90	0	0.00	42.10	1.2	9,883	0.01%
2021/11/11	10	41.65	0	0.00	41.55	10	9,948	0.10%
2021/11/10	0	0.00	6	42.00	41.95	-6	10,023	-0.06%
2021/11/09	1.1	41.79	4	41.85	41.85	-2.9	10,240	-0.03%
2021/11/08	2.5	42.11	5	42.09	41.95	-2.5	10,328	-0.02%
2021/11/05	50	41.55	6	41.54	41.70	44	10,385	0.42%
2021/11/04	0.1	40.90	2	41.13	40.80	-1.9	10,453	-0.02%
2021/11/03	3	40.52	2	41.30	40.40	1	10,693	0.01%
2021/11/01	1	40.05	2	40.10	40.10	-1	11,539	-0.01%
2021/10/29	2	40.30	11	39.66	39.75	-9	11,778	-0.08%
2021/10/27	4	39.90	5	39.81	39.85	-1	12,199	-0.01%
2021/10/26	1	39.40	10	39.50	39.55	-9	12,337	-0.07%
2021/10/25	0	0.00	2	39.10	39.15	-2	12,350	-0.02%
2021/10/22	2	39.10	2	39.05	39.05	0	12,519	0.00%
2021/10/20	3	39.00	0	0.00	38.90	3	12,654	0.02%
2021/10/19	1	39.00	0	0.00	39.05	1	13,078	0.01%
2021/10/18	20	38.30	0	0.00	38.35	20	13,627	0.15%
2021/10/15	0	0.00	10	37.90	38.10	-10	13,738	-0.07%
2021/10/14	20	36.75	1	37.20	37.00	19	13,781	0.14%
2021/10/13	0	0.00	1	36.90	36.80	-1	13,838	-0.01%
2021/10/12	1	37.95	0	0.00	37.80	1	13,899	0.01%
2021/10/08	1	40.05	1	39.10	38.70	0	13,892	0.00%
2021/10/07	1	40.05	10	39.95	40.10	-9	14,076	-0.06%
2021/10/06	2	39.25	0	0.00	39.40	2	14,217	0.01%
2021/10/05	1	38.30	1	38.85	39.25	0	14,173	0.00%
2021/10/04	22	39.91	12	39.99	39.35	10	14,136	0.07%
2021/10/01	4	39.98	0	0.00	39.65	4	14,055	0.03%
2021/09/30	113	40.93	2	40.20	40.95	111	14,001	0.79%	大買/鉅額交易
2021/09/29	2	40.93	1	40.85	40.80	1	13,955	0.01%
2021/09/28	0	0.00	3	41.60	41.70	-3	13,913	-0.02%
2021/09/27	10	42.30	1	42.30	42.00	9	13,964	0.06%
2021/09/23	1	42.60	10	43.05	42.50	-9	14,522	-0.06%
2021/09/22	16	42.22	0	0.00	42.00	16	14,621	0.11%
2021/09/17	5	43.25	3	43.17	43.20	2	14,532	0.01%
2021/09/14	6	43.88	0	0.00	43.80	6	14,696	0.04%
2021/09/13	8	44.29	4	44.34	44.20	4	14,719	0.03%
2021/09/10	0	0.00	2	44.48	44.85	-2	14,779	-0.01%
2021/09/09	1	43.75	40	43.65	43.80	-39	14,891	-0.26%
2021/09/08	1	44.05	0	0.00	43.65	1	14,809	0.01%
2021/09/07	3	45.07	1	45.10	45.35	2	14,746	0.01%
2021/09/06	3	46.80	2	46.70	45.75	1	14,931	0.01%
2021/09/03	0	0.00	2	46.00	46.40	-2	14,894	-0.01%
2021/09/02	2.1	45.26	3	45.85	45.00	-0.9	14,901	-0.01%
2021/09/01	1.1	46.11	1	46.05	46.40	0.1	15,023	0.00%
2021/08/31	4	45.15	1	44.80	45.60	3	15,439	0.02%
2021/08/30	2	45.83	1	45.70	45.75	1	16,206	0.01%
2021/08/27	10	45.50	6	46.27	45.65	4	16,528	0.02%
2021/08/26	2	45.05	0	0.00	45.15	2	16,705	0.01%
2021/08/25	0	0.00	11	43.90	44.10	-11	16,597	-0.07%
2021/08/24	1.3	42.75	27	42.76	43.55	-25.7	16,622	-0.15%
2021/08/23	1	42.85	2.1	42.95	42.70	-1.1	16,568	-0.01%
2021/08/20	0	0.00	4	41.30	41.50	-4	16,508	-0.02%
2021/08/19	13	41.15	1	41.20	40.70	12	16,358	0.07%
2021/08/18	17	43.91	0	0.00	45.00	17	16,058	0.11%
2021/08/17	4.1	44.29	0.1	43.95	43.20	4	15,951	0.02%
2021/08/16	1	45.55	10	45.00	44.70	-9	15,867	-0.06%
2021/08/13	25.1	46.21	4	47.20	45.00	21.1	15,826	0.13%
2021/08/12	4	47.80	0	0.00	47.80	4	15,645	0.03%
2021/08/11	11	47.48	0	0.00	48.00	11	15,673	0.07%
2021/08/10	34.2	48.26	16	48.14	47.85	18.2	15,655	0.12%
2021/08/09	32.7	49.23	32	49.93	48.55	0.7	15,611	0.00%
2021/08/06	17	50.45	65.3	50.64	50.30	-48.3	15,392	-0.31%
2021/08/05	61	48.80	6.2	49.22	49.90	54.8	14,917	0.37%
2021/08/04	2	48.00	0	0.00	48.20	2	14,926	0.01%
2021/08/03	4.1	48.01	38	48.11	48.00	-33.9	14,942	-0.23%
2021/08/02	0	0.00	32	47.23	46.95	-32	14,837	-0.22%
2021/07/30	2	46.50	3	47.42	46.40	-1	14,908	-0.01%
2021/07/29	1	45.50	0	0.00	45.95	1	14,939	0.01%
2021/07/28	20	45.79	4	45.66	45.50	16	15,218	0.11%
2021/07/26	20.2	47.30	2	47.63	47.50	18.2	15,735	0.12%
2021/07/23	22	47.12	0	0.00	46.75	22	16,097	0.14%
2021/07/22	8	47.22	12	46.97	47.95	-4	16,173	-0.02%
2021/07/21	0	0.00	4	45.26	45.30	-4	15,801	-0.03%
2021/07/20	0	0.00	1	45.00	45.00	-1	16,259	-0.01%
2021/07/19	0	0.00	20	45.81	45.50	-20	16,640	-0.12%
2021/07/16	32	45.38	1	45.45	45.40	31	16,877	0.18%
2021/07/15	2	45.10	2.1	44.90	44.90	-0.1	16,870	0.00%
2021/07/14	25	44.98	3	45.83	44.65	22	16,873	0.13%
2021/07/13	3	44.32	0	0.00	43.80	3	16,669	0.02%
2021/07/12	6	44.11	1	44.30	44.40	5	16,762	0.03%
2021/07/09	4	43.33	10	43.91	43.60	-6	17,134	-0.04%
2021/07/08	33	44.25	13	43.94	43.70	20	17,389	0.12%
2021/07/06	0	0.00	8	44.40	44.40	-8	17,740	-0.05%
2021/07/05	0	0.00	20	44.05	44.35	-20	18,039	-0.11%
2021/07/01	1	44.50	17	43.93	43.85	-16	18,418	-0.09%
2021/06/30	36	44.63	25	44.61	44.90	11	18,515	0.06%
2021/06/29	8	42.94	0	0.00	42.70	8	18,224	0.04%
2021/06/28	0	0.00	1	42.25	42.25	-1	18,307	-0.01%
2021/06/25	4	42.25	5	42.55	42.15	-1	18,503	-0.01%
2021/06/24	11	42.78	6	42.65	42.40	5	18,544	0.03%
2021/06/23	2	42.35	4	42.78	42.90	-2	18,583	-0.01%
2021/06/21	5	41.60	25	41.83	41.50	-20	18,935	-0.11%
2021/06/18	4	42.96	10	42.75	42.25	-6	19,272	-0.03%
2021/06/15	20	42.28	7	42.30	42.25	13	19,551	0.07%
2021/06/11	6	42.57	1	42.35	42.90	5	19,508	0.03%
2021/06/09	4	41.81	25	41.82	41.75	-21	19,931	-0.11%
2021/06/08	35	41.39	15	41.56	42.15	20	19,895	0.10%
2021/06/07	20	41.31	117	40.95	42.50	-97	19,582	-0.50%	大賣/
2021/06/04	5	41.40	9	41.56	41.70	-4	18,871	-0.02%
2021/06/03	9	41.91	101	41.67	42.20	-92	18,658	-0.49%	大賣/
2021/06/01	2	44.05	3	44.07	43.75	-1	18,349	-0.01%
2021/05/31	20	43.15	2.9	43.17	43.20	17.1	18,448	0.09%
2021/05/28	31	42.54	2	43.00	42.75	29	18,646	0.16%
2021/05/27	4	41.78	0	0.00	41.80	4	18,853	0.02%
2021/05/26	4	42.06	1	42.40	42.00	3	19,296	0.02%
2021/05/25	0	42.30	10	41.93	42.05	-10	19,952	-0.05%
2021/05/24	4	40.10	1	40.65	40.65	3	20,057	0.01%
2021/05/21	1	40.55	0	0.00	40.40	1	20,314	0.00%
2021/05/20	7	40.53	0	0.00	40.20	7	20,574	0.03%
2021/05/19	6	40.91	0	0.00	41.30	6	20,746	0.03%
2021/05/18	0	0.00	1	42.00	42.15	-1	20,833	0.00%
2021/05/17	2	39.80	2	39.50	39.45	0	21,273	0.00%
2021/05/14	23	42.72	1	43.90	42.25	22	21,595	0.10%
2021/05/13	6	41.75	7	42.57	42.05	-1	21,551	0.00%
2021/05/12	1	42.15	7	42.71	42.95	-6	21,471	-0.03%
2021/05/11	7	46.47	3	46.50	45.80	4	21,214	0.02%
2021/05/10	1	47.60	19	48.71	47.50	-18	21,168	-0.09%
2021/05/07	4	47.36	3	47.48	47.45	1	21,180	0.00%
2021/05/06	5	45.97	0	0.00	45.90	5	21,406	0.02%
2021/05/05	6	47.08	8	47.94	46.50	-2	21,485	-0.01%
2021/05/04	19	47.33	31	47.62	48.15	-12	21,815	-0.05%
2021/05/03	12	49.46	18	49.73	49.00	-6	22,292	-0.03%
2021/04/29	17.3	50.64	28	50.22	49.50	-10.7	23,405	-0.05%
2021/04/28	14	49.52	21	49.50	49.10	-7	24,532	-0.03%
2021/04/27	1	47.60	2	47.73	48.20	-1	25,227	0.00%
2021/04/26	27	47.58	46	47.86	48.30	-19	26,626	-0.07%
2021/04/23	1	45.30	20	45.03	45.35	-19	26,528	-0.07%
2021/04/22	6	43.38	16	44.13	43.30	-10	26,358	-0.04%
2021/04/21	1	44.10	0	0.00	44.25	1	26,227	0.00%
2021/04/20	0	0.00	1	44.05	43.90	-1	26,415	0.00%
2021/04/19	48	43.76	10	43.75	43.65	38	26,773	0.14%
2021/04/16	7	44.03	2	44.10	44.15	5	26,857	0.02%
2021/04/15	11	44.05	71	43.45	44.20	-60	26,749	-0.22%
2021/04/14	12	41.80	11	41.46	42.20	1	26,563	0.00%
2021/04/13	3	42.93	4.1	42.95	42.15	-1.1	26,563	0.00%
2021/04/12	2	43.58	1	43.60	43.30	1	26,408	0.00%
2021/04/09	6	44.12	6	44.24	44.05	0	26,281	0.00%
2021/04/08	2.1	42.89	4	42.93	43.45	-1.9	25,988	-0.01%
2021/04/07	6	42.22	6	42.64	42.65	0	25,720	0.00%
2021/04/06	1	42.25	5	42.46	42.10	-4	25,599	-0.02%
2021/04/01	2	41.80	54	41.61	41.80	-52	25,473	-0.20%
2021/03/31	7	41.54	8	41.60	41.20	-1	25,433	0.00%
2021/03/30	1	41.50	8	41.51	41.55	-7	25,216	-0.03%
2021/03/29	12	41.09	0	0.00	41.05	12	25,118	0.05%
2021/03/26	1	40.75	1	40.90	40.90	0	25,136	0.00%
2021/03/25	52	40.84	1	40.80	40.65	51	25,178	0.20%
2021/03/24	35	41.00	1	41.15	40.95	34	25,342	0.13%
2021/03/23	2	40.90	32	41.03	41.75	-30	25,030	-0.12%
2021/03/22	10	40.24	27	40.16	40.70	-17	24,663	-0.07%
2021/03/19	3	40.63	0	0.00	40.75	3	24,615	0.01%
2021/03/18	13	41.17	13.1	41.15	41.25	-0.1	24,511	0.00%
2021/03/17	2	40.75	2	40.75	40.80	0	24,440	0.00%
2021/03/16	7	40.74	14	40.93	40.85	-7	24,448	-0.03%
2021/03/15	13	40.68	2	40.85	40.45	11	24,404	0.05%
2021/03/12	16	39.97	5	40.45	39.90	11	24,207	0.05%
2021/03/11	1	40.00	1	40.05	40.05	0	24,412	0.00%
2021/03/10	2	39.50	5	39.52	39.55	-3	24,513	-0.01%
2021/03/09	0	0.00	7	39.10	39.20	-7	24,606	-0.03%
2021/03/08	6	38.38	0	0.00	38.30	6	24,552	0.02%
2021/03/05	1	38.35	5	38.04	38.35	-4	24,623	-0.02%
2021/03/04	7	38.59	0	0.00	38.60	7	24,985	0.03%
2021/03/03	5	39.09	0	0.00	39.25	5	25,092	0.02%
2021/03/02	20	40.45	10	40.38	39.80	10	24,993	0.04%
2021/02/26	40	40.13	4	39.93	39.80	36	24,837	0.14%
2021/02/25	29	40.25	24	40.36	40.90	5	24,744	0.02%
2021/02/24	9	39.28	22	39.66	39.00	-13	24,510	-0.05%
2021/02/23	10	39.14	6	39.24	39.25	4	24,294	0.02%
2021/02/22	13.1	40.01	8	40.11	40.10	5.1	24,004	0.02%
2021/02/19	31	40.02	9	40.14	40.35	22	23,748	0.09%
2021/02/18	57	40.27	21	40.18	40.20	36	23,590	0.15%
2021/02/17	25	39.97	22	40.20	40.00	3	23,461	0.01%
2021/02/05	8	37.39	16	37.98	38.50	-8	22,871	-0.03%
2021/02/04	9	36.99	5	37.08	36.75	4	22,454	0.02%
2021/02/03	17	37.25	15.2	37.27	37.10	1.8	22,491	0.01%
2021/02/02	2	37.35	1	37.55	37.80	1	22,519	0.00%
2021/02/01	0	0.00	11	36.27	37.15	-11	22,540	-0.05%
2021/01/29	17	37.94	37	38.71	37.00	-20	22,711	-0.09%
2021/01/28	17	37.97	13	38.28	38.40	4	22,829	0.02%
2021/01/27	18	38.95	3	38.82	39.10	15	22,665	0.07%
2021/01/26	50	39.67	13	39.67	39.15	37	22,378	0.17%
2021/01/25	19	41.08	19	41.01	40.75	0	21,777	0.00%
2021/01/22	18	40.28	61.5	40.42	41.20	-43.5	20,793	-0.21%
2021/01/21	59	39.42	87	39.81	39.00	-28	19,476	-0.14%
2021/01/20	102.5	38.86	77	38.64	39.00	25.5	17,878	0.14%	大買/
2021/01/19	21	38.82	81	38.87	38.30	-60	16,726	-0.36%
2021/01/18	1	36.95	13	36.85	37.00	-12	15,165	-0.08%
2021/01/15	6	36.48	20	36.30	36.20	-14	14,684	-0.10%
2021/01/14	3	36.52	41	36.50	36.40	-38	14,456	-0.26%
2021/01/13	20	36.15	6	36.17	36.40	14	14,276	0.10%
2021/01/12	28	36.16	41	36.08	35.75	-13	14,089	-0.09%
2021/01/11	30	35.84	10	35.73	35.95	20	13,640	0.15%
2021/01/08	46	35.50	23	35.37	35.50	23	13,447	0.17%
2021/01/07	1	35.15	2	35.55	35.15	-1	13,289	-0.01%
2021/01/06	3	35.08	9	35.10	34.70	-6	13,069	-0.05%
2021/01/05	0	0.00	26	34.99	35.10	-26	12,805	-0.20%
2021/01/04	1	34.85	11	34.95	34.95	-10	12,759	-0.08%
2020/12/31	10	34.85	2	34.75	34.75	8	12,874	0.06%
2020/12/30	1	34.60	0	0.00	34.60	1	12,910	0.01%
2020/12/28	3	35.05	24	34.98	35.00	-21	12,848	-0.16%
2020/12/25	0	0.00	10	34.35	34.60	-10	12,663	-0.08%
2020/12/24	1	33.70	1	34.00	33.70	0	12,555	0.00%
2020/12/23	8	33.66	0	0.00	33.55	8	12,588	0.06%
2020/12/22	4	34.00	8.1	34.48	33.65	-4.1	12,649	-0.03%
2020/12/21	17	33.88	7	33.89	34.20	10	12,726	0.08%
2020/12/18	21	34.12	10	34.30	34.00	11	12,805	0.09%
2020/12/17	22	34.73	10	34.74	34.75	12	12,668	0.09%
2020/12/16	1	34.95	9	35.13	35.05	-8	12,833	-0.06%
2020/12/15	15	34.86	0	0.00	34.70	15	12,832	0.12%
2020/12/11	5	35.95	20	35.28	35.35	-15	12,896	-0.12%
2020/12/09	7	36.11	13	36.24	36.15	-6	12,761	-0.05%
2020/12/08	6	35.80	3	35.92	35.95	3	12,630	0.02%
2020/12/07	10	35.85	15	35.90	35.95	-5	12,526	-0.04%
2020/12/04	2	35.53	8	35.40	35.60	-6	12,223	-0.05%
2020/12/03	6	34.99	4	35.11	34.90	2	12,006	0.02%
2020/12/02	2.1	35.47	3	35.48	35.45	-0.9	11,920	-0.01%
2020/12/01	13	35.39	17	35.36	35.55	-4	11,908	-0.03%
2020/11/30	96	35.31	96	35.60	35.40	0	11,948	0.00%
2020/11/27	12	34.79	22	34.75	34.90	-10	11,625	-0.09%
2020/11/26	2	34.18	5	34.17	34.20	-3	11,479	-0.03%
2020/11/25	6	33.63	6	33.95	33.70	0	11,463	0.00%
2020/11/24	14	33.88	0	0.00	33.90	14	11,362	0.12%
2020/11/23	11	33.75	10	33.80	33.90	1	11,211	0.01%
2020/11/20	0	0.00	8	32.41	32.50	-8	10,919	-0.07%
2020/11/19	6	32.39	6	32.43	32.35	0	11,033	0.00%
2020/11/18	1	32.50	1	32.40	32.50	0	11,313	0.00%
2020/11/17	1	32.55	0	0.00	32.55	1	11,495	0.01%
2020/11/16	2	32.40	14.1	32.46	32.50	-12.1	11,895	-0.10%
2020/11/13	2	32.08	2	31.90	32.15	0	12,379	0.00%
2020/11/12	3	32.33	0	0.00	32.15	3	12,988	0.02%
2020/11/11	0	0.00	2	32.35	32.35	-2	13,149	-0.02%
2020/11/10	0	0.00	27	32.00	32.15	-27	13,325	-0.20%
2020/11/09	12	31.89	22	32.03	31.95	-10	13,382	-0.07%
2020/11/06	33	32.16	11	31.89	31.85	22	13,464	0.16%
2020/11/05	4	31.88	10	31.69	31.90	-6	13,345	-0.04%
2020/11/04	2	30.98	5	31.07	31.05	-3	13,603	-0.02%
2020/11/03	1	30.20	1	30.15	30.25	0	13,668	0.00%
2020/11/02	12	29.99	2	29.95	30.05	10	13,987	0.07%
2020/10/30	2	30.03	0	0.00	29.95	2	14,481	0.01%
2020/10/29	1	30.00	5	30.14	30.25	-4	14,728	-0.03%
2020/10/28	1	30.35	0	0.00	30.40	1	14,909	0.01%
2020/10/22	1	30.75	5	31.15	31.15	-4	15,527	-0.03%
2020/10/21	2	30.95	3	31.00	30.90	-1	15,985	-0.01%
2020/10/20	8	30.77	1	31.20	30.95	7	17,034	0.04%
2020/10/16	0	0.00	9	30.61	30.30	-9	17,469	-0.05%
2020/10/15	0	0.00	11	30.59	30.55	-11	17,755	-0.06%
2020/10/13	0	0.00	40	30.18	30.25	-40	18,542	-0.22%
2020/10/12	26	30.84	3	30.73	30.75	23	18,762	0.12%
2020/10/08	10	30.15	13	30.56	30.75	-3	19,022	-0.02%
2020/10/07	1	30.40	1	30.40	30.10	0	19,347	0.00%
2020/10/06	2	30.60	0	0.00	30.45	2	19,785	0.01%
2020/10/05	0	0.00	1	30.55	30.60	-1	20,402	0.00%
2020/09/30	1	30.40	0	0.00	30.50	1	21,056	0.00%
2020/09/28	2	30.65	1	30.70	30.65	1	22,459	0.00%
2020/09/25	7	30.13	24	30.12	30.50	-17	22,848	-0.07%
2020/09/24	24	29.85	5	29.80	29.90	19	23,350	0.08%
2020/09/23	4	29.83	0	0.00	29.75	4	23,442	0.02%
2020/09/22	2	30.05	0	0.00	30.15	2	23,641	0.01%
2020/09/21	8	30.64	0	0.00	30.50	8	23,774	0.03%
2020/09/18	0	0.00	1	30.90	31.30	-1	23,915	0.00%
2020/09/17	0	0.00	10	31.25	30.95	-10	24,212	-0.04%
2020/09/16	1	31.35	2	31.40	31.35	-1	24,334	0.00%
2020/09/15	2	31.50	7	31.60	31.55	-5	24,501	-0.02%
2020/09/14	1	31.00	9	30.89	31.00	-8	24,573	-0.03%
2020/09/11	12	30.55	4	30.55	30.55	8	24,651	0.03%
2020/09/10	3	31.00	0	0.00	30.80	3	24,819	0.01%
2020/09/09	2	30.90	1	31.05	31.20	1	24,847	0.00%
2020/09/08	3	31.35	1	31.45	31.25	2	24,910	0.01%
2020/09/07	8	31.16	0	0.00	31.40	8	25,052	0.03%
2020/09/04	6	30.86	11	30.79	31.15	-5	25,386	-0.02%
2020/09/03	24	31.06	1	31.30	30.95	23	25,410	0.09%
2020/09/02	2	31.13	0	0.00	31.00	2	25,443	0.01%
2020/09/01	4	30.99	1	31.15	31.05	3	25,904	0.01%
2020/08/31	6	31.39	0	0.00	31.20	6	26,062	0.02%
2020/08/28	0	0.00	2	31.30	31.50	-2	26,190	-0.01%
2020/08/27	26	31.64	0	0.00	31.45	26	26,469	0.10%
2020/08/25	4	31.34	0	0.00	31.40	4	26,703	0.01%
2020/08/24	6	31.12	1	31.00	31.20	5	26,925	0.02%
2020/08/21	17	31.95	2	31.85	31.75	15	26,990	0.06%
2020/08/20	8	31.63	16	31.89	31.45	-8	27,007	-0.03%
2020/08/19	10	33.92	0	0.00	32.95	10	26,698	0.04%
2020/08/18	42	34.57	27	34.41	34.45	15	26,324	0.06%
2020/08/17	10	36.16	18	36.07	36.10	-8	25,978	-0.03%
2020/08/14	5	35.65	25	35.85	35.80	-20	26,415	-0.08%
2020/08/13	16	35.27	3	35.23	35.50	13	26,689	0.05%
2020/08/12	28	35.73	11	35.77	35.80	17	27,090	0.06%
2020/08/11	1	35.90	2	35.65	35.65	-1	27,517	0.00%
2020/08/10	16	36.02	32	35.88	35.60	-16	27,336	-0.06%
2020/08/07	16	34.49	9	34.51	34.45	7	26,705	0.03%
2020/08/06	12	35.15	4	35.20	35.05	8	26,470	0.03%
2020/08/05	21	35.76	39	35.85	35.70	-18	26,228	-0.07%
2020/08/04	20	35.34	4	35.40	35.30	16	25,837	0.06%
2020/08/03	22	35.55	14	35.51	35.45	8	25,591	0.03%
2020/07/31	2	35.38	20	35.50	35.50	-18	25,546	-0.07%
2020/07/30	1	35.00	3	35.20	35.40	-2	25,524	-0.01%
2020/07/29	24	34.99	2	35.00	34.85	22	25,463	0.09%
2020/07/28	22	35.53	38	35.54	34.80	-16	25,424	-0.06%
2020/07/27	14	36.25	58	35.76	35.50	-44	25,129	-0.18%
2020/07/24	44	36.86	32	36.99	36.75	12	24,616	0.05%
2020/07/23	25	36.18	49	35.90	36.45	-24	23,603	-0.10%
2020/07/22	3	35.38	4	35.50	35.40	-1	23,364	0.00%
2020/07/21	21	35.44	2	35.38	35.45	19	23,312	0.08%
2020/07/20	10	35.31	8	35.22	35.20	2	23,054	0.01%
2020/07/17	10	34.70	4	34.65	34.85	6	22,764	0.03%
2020/07/16	1	34.70	5	34.85	34.35	-4	22,537	-0.02%
2020/07/15	8	34.46	0	0.00	34.10	8	22,390	0.04%
2020/07/14	31	35.11	5	34.92	34.75	26	22,462	0.12%
2020/07/13	32	36.07	29	36.23	36.20	3	22,342	0.01%
2020/07/10	34	38.73	33	38.88	38.55	1	21,933	0.00%
2020/07/09	30	39.65	27	39.28	39.55	3	21,360	0.01%
2020/07/08	11	38.76	111	38.63	38.95	-100	20,751	-0.48%	大賣/
2020/07/07	28	37.35	51	37.88	37.80	-23	20,191	-0.11%
2020/07/06	44	36.47	104	36.78	37.10	-60	19,615	-0.31%	大賣/
2020/07/03	78	36.08	15	36.19	36.20	63	19,391	0.32%
2020/07/02	20	35.40	6	34.92	35.40	14	18,865	0.07%
2020/07/01	21	34.93	20	35.02	34.95	1	18,685	0.01%
2020/06/30	10	34.35	12	33.69	34.35	-2	18,284	-0.01%
2020/06/29	5	33.71	0	0.00	33.40	5	18,042	0.03%
2020/06/24	12	33.65	46	33.71	33.60	-34	17,739	-0.19%
2020/06/23	7	33.23	2	33.23	33.05	5	17,578	0.03%
2020/06/22	15	33.13	10	33.55	33.00	5	17,549	0.03%
2020/06/19	12	32.94	8	33.05	33.20	4	17,450	0.02%
2020/06/18	0	0.00	14.3	32.70	32.75	-14.3	17,281	-0.08%
2020/06/17	2	32.85	9	32.87	32.75	-7	17,190	-0.04%
2020/06/16	10	32.05	0	0.00	32.45	10	17,090	0.06%
2020/06/15	5	32.10	14	31.81	31.70	-9	17,141	-0.05%
2020/06/12	11	31.17	12	31.50	32.00	-1	17,190	-0.01%
2020/06/11	13	32.60	10	32.70	31.80	3	17,165	0.02%
2020/06/10	3	32.67	7	32.62	32.90	-4	16,898	-0.02%
2020/06/09	3	32.60	6	32.73	32.75	-3	16,955	-0.02%
2020/06/08	14	32.91	55	33.00	33.00	-41	16,831	-0.24%
2020/06/05	11	31.95	21	31.86	31.95	-10	16,275	-0.06%
2020/06/04	3	31.37	2	31.30	31.40	1	16,016	0.01%
2020/06/03	11	31.42	3	31.55	31.60	8	15,811	0.05%
2020/06/02	68	30.94	9	30.88	31.10	59	15,566	0.38%
2020/06/01	8	30.70	2	30.73	30.95	6	15,282	0.04%
2020/05/29	17	30.27	0	0.00	30.10	17	14,964	0.11%
2020/05/28	28	30.79	5	30.80	30.50	23	14,601	0.16%
2020/05/27	4	30.96	60	30.85	30.80	-56	14,289	-0.39%
2020/05/26	20	31.23	10	31.20	31.10	10	14,077	0.07%
2020/05/22	42	31.93	2	32.00	31.60	40	13,677	0.29%
2020/05/21	25	32.15	15	31.82	32.30	10	13,382	0.07%
2020/05/20	26	30.50	7	30.73	30.30	19	12,664	0.15%
2020/05/19	19	31.10	6	32.18	31.05	13	12,050	0.11%
2020/05/18	104	32.61	13	33.93	32.00	91	11,427	0.80%	大買/
2020/05/15	19	35.96	1	36.55	35.55	18	10,824	0.17%
2020/05/14	17	36.34	3	36.28	36.10	14	10,801	0.13%
2020/05/13	3	36.40	6	36.44	36.60	-3	10,756	-0.03%
2020/05/12	6	36.46	9	36.44	36.20	-3	10,793	-0.03%
2020/05/11	66	36.58	65	37.03	36.45	1	10,845	0.01%
2020/05/08	1	36.30	1	36.25	36.35	0	10,877	0.00%
2020/05/07	4	36.55	2	36.35	36.35	2	10,842	0.02%
2020/05/06	17	35.92	21	36.40	35.95	-4	10,798	-0.04%
2020/05/05	5	35.15	6	35.73	35.95	-1	10,911	-0.01%
2020/04/30	7	36.07	2	36.00	36.00	5	10,868	0.05%
2020/04/29	10	35.85	0	0.00	35.75	10	10,992	0.09%
2020/04/28	220	35.99	7	35.82	35.80	213	11,119	1.92%	大買/鉅額交易
2020/04/27	7	35.76	18	35.73	36.10	-11	11,323	-0.10%
2020/04/24	3	34.35	18	34.89	35.20	-15	11,175	-0.13%
2020/04/23	4	34.45	2	34.43	34.30	2	11,166	0.02%
2020/04/22	11	34.05	2	34.00	34.35	9	11,144	0.08%
2020/04/21	10	33.72	0	0.00	34.00	10	11,148	0.09%
2020/04/20	17	35.54	6	35.58	35.35	11	10,982	0.10%
2020/04/17	25	36.58	12	36.51	35.60	13	10,875	0.12%
2020/04/16	25	35.81	18	35.98	36.35	7	10,509	0.07%
2020/04/15	8	34.46	10	34.73	34.85	-2	10,192	-0.02%
2020/04/14	2	33.93	8	34.12	34.15	-6	10,156	-0.06%
2020/04/13	13	33.59	3	33.53	33.50	10	10,200	0.10%
2020/04/10	12	33.61	2	33.88	33.50	10	10,410	0.10%
2020/04/09	6	33.58	5	33.57	33.50	1	10,635	0.01%
2020/04/08	6	32.62	9	32.86	33.05	-3	10,533	-0.03%
2020/04/07	1	31.00	0	0.00	31.65	1	10,277	0.01%
2020/04/06	1	30.25	1	30.25	30.15	0	10,176	0.00%
2020/04/01	2	30.25	1	30.20	30.15	1	10,073	0.01%
2020/03/31	1	30.50	0	0.00	30.25	1	10,087	0.01%
2020/03/27	9	31.36	0	0.00	31.00	9	10,056	0.09%
2020/03/26	0	0.00	6	32.00	32.10	-6	9,983	-0.06%
2020/03/25	20	31.51	16	30.98	30.90	4	9,907	0.04%
2020/03/24	1	30.90	0	0.00	30.85	1	9,732	0.01%
2020/03/23	1	29.90	1	30.25	29.60	0	9,692	0.00%
2020/03/20	3	31.00	14	31.32	30.70	-11	9,722	-0.11%
2020/03/19	3	29.20	20	29.00	29.60	-17	9,644	-0.18%
2020/03/18	0	0.00	1	30.60	30.90	-1	9,705	-0.01%
2020/03/17	5	30.35	3	30.52	30.00	2	9,597	0.02%
2020/03/16	1	30.80	9	31.52	30.50	-8	9,450	-0.08%
2020/03/13	8	29.26	31	28.45	30.40	-23	9,297	-0.25%
2020/03/12	5	31.32	2	31.25	31.10	3	9,202	0.03%
2020/03/11	0	0.00	6	33.68	33.50	-6	9,137	-0.07%
2020/03/10	3	33.45	1.1	33.45	33.30	1.9	9,178	0.02%
2020/03/09	13	33.14	0	0.00	32.80	13	9,168	0.14%
2020/03/06	0	0.00	1	34.65	34.00	-1	9,134	-0.01%
2020/03/05	5	34.56	0.8	34.25	34.25	4.2	9,111	0.05%
2020/03/04	0	0.00	14	34.14	34.05	-14	9,176	-0.15%
2020/03/03	30	33.68	3	33.53	33.50	27	9,178	0.29%
2020/03/02	3	32.23	0	0.00	32.30	3	9,200	0.03%
2020/02/27	23	33.23	1	32.95	32.75	22	9,201	0.24%
2020/02/26	2	33.85	0	0.00	33.80	2	9,170	0.02%
2020/02/25	13	34.42	0	0.00	34.35	13	9,142	0.14%
2020/02/24	1	34.10	1	35.10	35.10	0	9,156	0.00%
2020/02/21	1	34.55	2	34.68	34.40	-1	9,200	-0.01%
2020/02/20	1	34.90	0	0.00	34.85	1	9,557	0.01%
2020/02/19	3	34.68	2	34.70	34.70	1	9,645	0.01%
2020/02/17	2	35.35	2	35.70	35.40	0	9,815	0.00%
2020/02/14	1	36.05	0	0.00	35.95	1	9,969	0.01%
2020/02/12	2	35.75	1	36.05	36.00	1	10,731	0.01%
2020/02/11	0	0.00	7	34.86	35.60	-7	10,648	-0.07%
2020/02/10	2	33.95	2	33.58	33.95	0	10,529	0.00%
2020/02/07	8	34.04	3	33.87	33.80	5	10,608	0.05%
2020/02/06	3	33.98	20	34.46	35.10	-17	10,492	-0.16%
2020/02/05	5	33.00	0	0.00	32.75	5	10,355	0.05%
2020/02/04	5	32.68	3	32.77	32.90	2	10,338	0.02%
2020/01/31	6	33.17	1	32.75	32.65	5	10,200	0.05%
2020/01/30	7	33.99	15	33.93	32.85	-8	10,424	-0.08%
2020/01/20	5	36.30	1	36.35	36.30	4	10,590	0.04%
2020/01/17	3	36.65	1	36.85	36.65	2	10,547	0.02%
2020/01/16	0	0.00	1	37.35	37.10	-1	10,590	-0.01%
2020/01/15	1	37.05	1	37.45	36.90	0	10,752	0.00%
2020/01/14	1	37.20	0	0.00	37.50	1	10,769	0.01%
2020/01/13	2	37.25	0	0.00	37.40	2	10,786	0.02%
2020/01/10	0	0.00	3	37.00	36.80	-3	10,976	-0.03%
2020/01/09	1	36.80	4	36.84	37.00	-3	11,227	-0.03%
2020/01/08	3	35.87	1	36.20	36.30	2	11,400	0.02%
2020/01/07	3	36.33	3	36.77	36.25	0	11,400	0.00%
2020/01/06	5	36.37	2	36.50	36.05	3	11,460	0.03%
2020/01/03	25	38.00	5	37.57	37.30	20	11,280	0.18%
2020/01/02	1	37.95	5	38.02	38.20	-4	11,030	-0.04%
2019/12/31	2	37.45	0	0.00	37.55	2	11,150	0.02%
2019/12/30	2	37.68	2	37.95	37.95	0	11,234	0.00%
2019/12/27	1	37.45	1	37.40	37.45	0	11,371	0.00%
2019/12/24	2	37.30	0	0.00	37.75	2	11,861	0.02%
2019/12/17	1	38.95	11	39.08	39.00	-10	13,771	-0.07%
2019/12/16	10	38.30	2	38.80	38.70	8	13,771	0.06%
2019/12/13	7	38.34	11	38.67	38.60	-4	13,836	-0.03%
2019/12/11	8	38.48	8	38.10	38.05	0	13,630	0.00%
2019/12/10	0	0.00	6	38.29	38.40	-6	13,640	-0.04%
2019/12/09	0.8	37.80	0	0.00	37.80	0.8	13,619	0.01%
2019/12/06	1	37.00	1	37.25	37.20	0	13,560	0.00%
2019/12/05	1	37.20	1	37.10	37.15	0	13,575	0.00%
2019/12/04	0	0.00	1	36.20	36.20	-1	13,806	-0.01%
2019/12/03	1	35.90	1	36.05	36.05	0	14,222	0.00%
2019/11/29	9	36.93	13	36.95	36.90	-4	14,210	-0.03%
2019/11/28	3	37.22	2	37.50	37.50	1	14,317	0.01%
2019/11/27	4	37.23	4	37.00	37.00	0	14,441	0.00%
2019/11/26	3	37.50	2	37.33	37.20	1	14,661	0.01%
2019/11/25	7	37.79	11	37.72	37.70	-4	14,768	-0.03%
2019/11/20	5	37.60	6	37.98	38.00	-1	15,207	-0.01%
2019/11/19	26	38.41	11	37.77	37.65	15	15,557	0.10%
2019/11/18	2	37.70	2	38.08	38.20	0	15,936	0.00%
2019/11/15	3	37.85	3	37.45	37.35	0	16,062	0.00%
2019/11/14	13	37.67	8	37.50	37.50	5	16,318	0.03%
2019/11/13	13	38.43	5	38.73	38.80	8	16,865	0.05%
2019/11/12	2	37.60	36	38.62	39.50	-34	17,485	-0.19%
2019/11/11	15	38.01	5	37.83	36.85	10	16,978	0.06%
2019/11/08	1	37.50	3	37.25	37.45	-2	16,791	-0.01%
2019/11/07	10	36.95	1	36.75	36.75	9	16,789	0.05%
2019/11/06	3	36.98	3	37.65	37.30	0	16,837	0.00%
2019/11/05	2	37.60	6	37.68	37.85	-4	16,930	-0.02%
2019/11/01	5	37.75	0	0.00	37.80	5	17,280	0.03%
2019/10/31	0	0.00	8.4	38.09	38.25	-8.4	17,397	-0.05%
2019/10/30	6	38.00	3	37.85	38.00	3	17,576	0.02%
2019/10/29	9	38.40	9	38.73	37.90	0	17,646	0.00%
2019/10/28	5	37.52	62	37.94	38.10	-57	17,391	-0.33%
2019/10/25	1	36.45	0	0.00	36.20	1	17,001	0.01%
2019/10/24	3	36.48	0.3	36.70	36.75	2.8	16,973	0.02%
2019/10/23	1	35.75	6	36.38	36.30	-5	17,048	-0.03%
2019/10/21	1	35.60	2	35.70	35.70	-1	17,171	-0.01%
2019/10/18	3	35.80	2	36.03	35.80	1	17,487	0.01%
2019/10/17	10	35.97	3	36.83	35.70	7	17,711	0.04%
2019/10/16	4	35.98	5	36.44	36.45	-1	17,690	-0.01%
2019/10/15	1.4	36.16	1	36.30	36.05	0.4	17,822	0.00%
2019/10/14	9	36.38	39	35.72	36.00	-30	17,904	-0.17%
2019/10/09	35	34.97	11	34.96	35.00	24	17,923	0.13%
2019/10/07	3	35.85	8	35.87	35.65	-5	18,426	-0.03%
2019/10/04	10	35.00	1	34.95	34.95	9	18,279	0.05%
2019/10/03	10.4	34.42	6	34.77	34.55	4.4	18,240	0.02%
2019/10/02	1	35.05	8	34.84	35.20	-7	18,176	-0.04%
2019/10/01	13	34.86	11	34.99	34.85	2	18,323	0.01%
2019/09/27	6	34.94	9	35.06	34.85	-3	18,449	-0.02%
2019/09/26	48	36.17	10	35.73	35.00	38	18,336	0.21%
2019/09/25	11	37.25	12	37.45	37.70	-1	17,903	-0.01%
2019/09/24	65	37.54	23	37.51	37.45	42	18,028	0.23%
2019/09/23	16	35.68	56	36.31	36.60	-40	17,593	-0.23%
2019/09/20	3	34.48	5	34.68	35.00	-2	17,135	-0.01%
2019/09/19	5	34.23	4	34.25	34.25	1	17,025	0.01%
2019/09/18	12	33.96	9	33.97	34.05	3	17,030	0.02%
2019/09/17	9	34.01	4	33.65	33.65	5	16,922	0.03%
2019/09/16	4	34.58	3	34.40	34.40	1	16,873	0.01%
2019/09/12	2	34.40	8	34.84	34.85	-6	16,840	-0.04%
2019/09/11	9	34.18	15	34.02	34.10	-6	16,860	-0.04%
2019/09/10	3	34.18	5	34.01	34.00	-2	16,857	-0.01%
2019/09/09	1	35.10	1	34.70	34.70	0	16,808	0.00%
2019/09/06	13	34.75	29	34.94	34.95	-16	16,752	-0.10%
2019/09/05	10	35.37	7	35.13	34.60	3	16,516	0.02%
2019/09/04	3	34.48	15	34.36	34.35	-12	16,059	-0.07%
2019/09/03	8	34.57	3	34.35	34.40	5	15,964	0.03%
2019/09/02	12	34.70	10	34.78	34.80	2	15,938	0.01%
2019/08/30	11	34.75	15	34.24	34.15	-4	15,777	-0.03%
2019/08/29	10	34.55	5	34.52	34.50	5	15,681	0.03%
2019/08/28	2	34.35	11	34.40	34.20	-9	15,524	-0.06%
2019/08/27	7	33.84	5	33.76	33.40	2	15,357	0.01%
2019/08/26	3	33.50	50	33.63	33.40	-47	15,292	-0.31%
2019/08/23	15	34.37	3	34.45	34.05	12	15,210	0.08%
2019/08/22	18	34.38	24	34.53	34.70	-6	14,918	-0.04%
2019/08/21	30	34.03	5	34.54	33.95	25	14,579	0.17%
2019/08/20	11	33.74	6	33.63	33.45	5	13,834	0.04%
2019/08/19	41	34.28	5	33.86	33.80	36	13,679	0.26%
2019/08/16	13	34.57	42	34.07	34.25	-29	13,490	-0.21%
2019/08/15	32	32.59	84	32.99	33.25	-52	12,755	-0.41%
2019/08/14	1	31.60	3	31.10	31.10	-2	12,074	-0.02%
2019/08/13	1	31.75	1	31.65	31.55	0	12,232	0.00%
2019/08/12	1	32.25	17	32.15	32.15	-16	12,508	-0.13%
2019/08/08	22	31.88	5	31.80	31.70	17	12,573	0.14%
2019/08/07	15	31.97	1	31.85	31.75	14	12,670	0.11%
2019/08/06	2	30.78	8	31.51	32.10	-6	12,606	-0.05%
2019/08/05	12	31.20	10	31.49	30.90	2	12,379	0.02%
2019/08/02	37	31.40	8	31.96	31.25	29	12,374	0.23%
2019/08/01	22	33.08	10	33.13	32.90	12	12,266	0.10%
2019/07/31	6	31.98	7	31.75	32.55	-1	12,048	-0.01%
2019/07/30	4	31.96	10	32.18	32.45	-6	12,063	-0.05%
2019/07/29	5	32.02	3	32.28	32.00	2	12,036	0.02%
2019/07/26	8	32.46	28	32.48	32.50	-20	11,949	-0.17%
2019/07/25	6	32.53	5	32.52	32.45	1	11,915	0.01%
2019/07/24	4	31.93	5	32.08	32.05	-1	11,787	-0.01%
2019/07/23	45	32.20	23	32.01	32.40	22	11,819	0.19%
2019/07/22	5	31.92	20	32.09	32.30	-15	11,553	-0.13%
2019/07/19	6	30.90	16	30.90	30.45	-10	11,202	-0.09%
2019/07/18	33	31.21	5	30.60	30.30	28	10,856	0.26%
2019/07/17	6	32.15	75	32.15	32.55	-69	10,849	-0.64%
2019/07/16	3	31.63	8	31.56	31.40	-5	10,901	-0.05%
2019/07/15	4	31.51	12	31.38	31.50	-8	10,763	-0.07%
2019/07/12	51	31.16	18	30.86	31.10	33	10,829	0.30%
2019/07/11	147	29.72	8	29.68	30.00	139	10,898	1.28%	大買/鉅額交易
2019/07/10	0	0.00	7	29.54	29.40	-7	11,089	-0.06%
2019/07/09	6	29.29	5	29.28	29.20	1	11,207	0.01%
2019/07/08	12	29.37	8	29.36	29.25	4	11,282	0.04%
2019/07/05	151	29.57	11	29.50	29.30	140	11,329	1.24%	大買/鉅額交易
2019/07/04	8	28.36	20	28.83	29.00	-12	11,401	-0.11%
2019/07/03	24	28.17	2	28.25	28.00	22	11,179	0.20%
2019/07/02	13	28.91	2	28.85	28.95	11	11,186	0.10%
2019/07/01	18	28.76	17	28.90	29.00	1	11,252	0.01%
2019/06/28	8	26.91	1	26.90	26.80	7	11,069	0.06%
2019/06/27	10	26.90	14	26.89	26.80	-4	11,068	-0.04%
2019/06/26	13	26.20	6.3	26.06	26.15	6.7	11,062	0.06%
2019/06/25	3	26.58	1	27.10	26.30	2	10,916	0.02%
2019/06/24	7	26.41	0	0.00	26.60	7	10,779	0.06%
2019/06/21	4	26.19	45	26.30	26.00	-41	10,780	-0.38%
2019/06/20	0	0.00	0.1	26.25	26.30	-0.1	10,744	0.00%
2019/06/19	7	26.25	7	26.25	26.25	0	10,880	0.00%
2019/06/17	0	0.00	0.3	25.15	24.95	-0.3	10,866	0.00%
2019/06/14	5	25.40	0	0.00	25.20	5	11,105	0.05%
2019/06/13	1	25.75	9	25.60	25.50	-8	11,657	-0.07%
2019/06/12	9	26.40	0	0.00	26.30	9	11,704	0.08%
2019/06/11	0	0.00	2	26.35	26.30	-2	11,806	-0.02%
2019/06/10	3	26.37	6	26.11	26.15	-3	11,865	-0.03%
2019/06/05	12	26.35	6	26.01	25.80	6	11,945	0.05%
2019/06/04	13	26.80	5	26.32	26.00	8	11,902	0.07%
2019/06/03	2	26.30	2	26.85	26.90	0	11,834	0.00%
2019/05/30	5	25.79	0	0.00	25.70	5	11,933	0.04%
2019/05/29	0	0.00	2	25.00	25.60	-2	12,024	-0.02%
2019/05/28	2	24.60	0	0.00	24.60	2	12,072	0.02%
2019/05/23	20	25.70	1	25.35	25.40	19	12,931	0.15%
2019/05/22	2	26.80	7	26.74	26.55	-5	13,168	-0.04%
2019/05/21	12.1	26.09	2	26.40	26.40	10.1	13,306	0.08%
2019/05/17	15	28.17	0	0.00	26.65	15	12,865	0.12%
2019/05/16	1	29.60	4	29.95	29.40	-3	12,515	-0.02%
2019/05/15	0	0.00	8	29.65	29.85	-8	12,375	-0.06%
2019/05/14	2	27.55	2	28.45	28.55	0	12,167	0.00%
2019/05/10	13	29.48	8	29.41	28.80	5	12,049	0.04%
2019/05/09	4	29.10	10	29.00	29.00	-6	11,880	-0.05%
2019/05/07	1	29.35	5	29.47	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	7	28.91	28.95	-7	11,868	-0.06%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	7	28.28	0	0.00	28.45	7	12,127	0.06%
2019/04/29	1	28.35	20	28.87	29.00	-19	12,409	-0.15%
2019/04/26	0	0.00	1	28.60	28.50	-1	12,299	-0.01%
2019/04/25	9	28.52	0	0.00	28.50	9	12,298	0.07%
2019/04/24	4	28.59	1	28.60	28.70	3	12,336	0.02%
2019/04/23	11	29.19	1	29.10	28.55	10	12,265	0.08%
2019/04/22	2	30.08	9	29.77	30.10	-7	12,018	-0.06%
2019/04/19	7	28.41	0	0.00	28.30	7	11,585	0.06%
2019/04/18	5	28.30	10	28.77	28.50	-5	11,590	-0.04%
2019/04/17	21	28.45	4	28.78	28.55	17	11,317	0.15%
2019/04/16	4	29.33	16	29.56	29.10	-12	10,815	-0.11%
2019/04/15	5	28.29	4	28.48	28.55	1	10,448	0.01%
2019/04/12	5	28.04	7	28.34	28.35	-2	10,449	-0.02%
2019/04/11	2	28.25	11	28.07	28.25	-9	10,381	-0.09%
2019/04/10	9	28.26	14	28.58	27.95	-5	10,240	-0.05%
2019/04/08	4	27.60	0	0.00	27.75	4	10,087	0.04%
2019/04/03	1	27.55	27	27.61	27.50	-26	9,968	-0.26%
2019/04/02	10	27.35	23	27.33	27.05	-13	9,794	-0.13%
2019/04/01	29	26.60	6.6	26.50	26.70	22.4	9,599	0.23%
2019/03/29	0	0.00	7	26.31	26.25	-7	9,458	-0.07%
2019/03/28	1	25.50	1	25.65	25.50	0	9,434	0.00%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	1	25.85	1	25.95	25.70	0	9,791	0.00%
2019/03/25	1	25.50	5	25.58	25.70	-4	9,958	-0.04%
2019/03/22	7	25.43	3	25.73	25.35	4	10,090	0.04%
2019/03/21	4	26.03	1	26.30	26.05	3	10,567	0.03%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	5	26.37	0	0.00	26.00	5	11,331	0.04%
2019/03/18	1	26.45	27	26.27	26.70	-26	11,195	-0.23%
2019/03/15	7	24.13	2	24.75	24.55	5	10,723	0.05%
2019/03/14	12	24.61	0	0.00	24.40	12	10,862	0.11%
2019/03/13	1	24.65	3	24.90	24.95	-2	10,759	-0.02%
2019/03/12	2	24.60	1	25.00	24.65	1	10,759	0.01%
2019/03/11	5	24.75	0	0.00	24.50	5	10,705	0.05%
2019/03/08	1	24.55	0	0.00	24.60	1	10,717	0.01%
2019/03/07	4	24.89	1	25.10	24.70	3	10,739	0.03%
2019/03/06	7	25.34	0	0.00	25.15	7	10,681	0.07%
2019/03/05	0	0.00	5	25.60	25.40	-5	10,608	-0.05%
2019/03/04	1	25.20	9	25.51	25.85	-8	10,499	-0.08%
2019/02/27	13	25.35	0	0.00	25.25	13	10,375	0.13%
2019/02/26	5	25.85	6	26.17	26.10	-1	10,256	-0.01%
2019/02/25	29	25.95	10	25.95	25.60	19	10,126	0.19%
2019/02/22	17	25.20	23	25.82	25.75	-6	9,796	-0.06%
2019/02/21	0	0.00	9	24.71	24.80	-9	9,219	-0.10%
2019/02/20	0	0.00	15	23.72	23.70	-15	8,846	-0.17%
2019/02/19	0	0.00	3	23.10	23.10	-3	8,715	-0.03%
2019/02/18	2	23.00	0	0.00	22.95	2	8,798	0.02%
2019/02/15	4	22.93	0	0.00	22.90	4	8,825	0.05%
2019/02/14	4	23.40	4	23.20	23.35	0	8,823	0.00%
2019/02/13	2	23.20	7	23.25	23.35	-5	8,825	-0.06%
2019/02/12	16	23.64	69	23.69	23.40	-53	8,848	-0.60%
2019/01/30	2	23.40	0	0.00	23.30	2	8,924	0.02%
2019/01/28	0	0.00	39	23.69	23.50	-39	8,813	-0.44%
2019/01/25	3	23.27	20	23.35	23.40	-17	8,727	-0.19%
2019/01/24	104	23.41	1	23.55	23.55	103	8,546	1.21%	大買/鉅額交易
2019/01/23	7	23.74	7	23.70	23.90	0	8,461	0.00%
2019/01/22	3	23.30	8	23.28	23.05	-5	8,136	-0.06%
2019/01/16	1	22.05	21	21.91	21.80	-20	7,769	-0.26%
2019/01/15	4	21.45	0	0.00	21.35	4	7,660	0.05%
2019/01/11	1	21.55	0	0.00	21.55	1	7,619	0.01%
2019/01/10	5	21.55	0	0.00	21.55	5	7,594	0.07%
2019/01/09	0	0.00	1	21.85	21.80	-1	7,527	-0.01%
2019/01/08	5	21.90	12	21.85	21.80	-7	7,481	-0.09%
2019/01/07	20	21.68	10	21.55	21.60	10	7,469	0.13%
2019/01/04	21	21.73	10	21.35	21.35	11	7,406	0.15%
2019/01/03	21	22.78	1	22.85	22.40	20	7,321	0.27%
2019/01/02	3	23.00	2	23.15	23.05	1	7,348	0.01%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	11	23.04	6	22.92	22.70	5	7,251	0.07%
2018/12/26	2	23.75	1	23.65	23.50	1	7,093	0.01%
2018/12/25	0	0.00	7	23.74	23.85	-7	7,074	-0.10%
2018/12/24	3	23.55	5	23.48	23.65	-2	7,003	-0.03%
2018/12/22	1	23.65	1	23.50	23.50	0	6,934	0.00%
2018/12/21	1	23.00	9	23.00	23.60	-8	6,875	-0.12%
2018/12/20	2	22.85	0	0.00	23.30	2	6,700	0.03%
2018/12/19	6	22.35	43	22.76	23.00	-37	6,497	-0.57%
2018/12/18	1	21.80	83	22.34	22.30	-82	6,318	-1.30%
2018/12/17	2	22.23	10	22.17	22.20	-8	6,070	-0.13%
2018/12/14	107	22.17	5	22.90	21.50	102	5,855	1.74%	大買/鉅額交易
2018/12/13	8	22.24	13	22.50	23.05	-5	5,186	-0.10%
2018/12/12	23	21.22	12	21.50	21.60	11	4,676	0.24%
2018/12/11	5	21.06	3	21.62	21.90	2	4,210	0.05%
2018/12/10	6	21.61	14	21.63	21.50	-8	4,088	-0.20%
2018/12/07	5	21.95	16	21.88	21.95	-11	3,947	-0.28%
2018/12/06	1	20.70	0	0.00	20.80	1	3,704	0.03%
2018/12/03	0	0.00	1	21.40	21.50	-1	3,834	-0.03%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/29	1	20.85	0	0.00	20.75	1	3,725	0.03%
2018/11/26	5	20.45	6	20.74	20.95	-1	3,737	-0.03%
2018/11/23	1	20.55	0	0.00	20.25	1	3,714	0.03%
2018/11/21	0	0.00	6	20.50	20.50	-6	3,762	-0.16%
2018/11/15	6	20.75	9	20.70	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	1	19.95	20.05	-1	3,746	-0.03%
2018/11/08	1	19.70	0	0.00	19.85	1	4,018	0.02%
2018/11/07	0	0.00	1	19.30	19.50	-1	4,040	-0.02%
2018/11/06	1	18.05	0	0.00	17.85	1	4,037	0.02%
2018/11/01	2	18.08	1	18.05	18.05	1	4,578	0.02%
2018/10/31	0	0.00	4	17.93	18.05	-4	4,566	-0.09%
2018/10/29	1	17.50	0	0.00	17.80	1	4,650	0.02%
2018/10/26	1	17.85	2	18.20	18.05	-1	4,587	-0.02%
2018/10/25	0	0.00	2	17.90	18.20	-2	4,545	-0.04%
2018/10/17	0	0.00	1	19.60	19.20	-1	4,580	-0.02%
2018/10/15	1	19.00	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.60	2	19.00	19.00	0	4,625	0.00%
2018/10/09	5	19.95	0	0.00	19.65	5	4,572	0.11%
2018/10/04	3	21.20	0	0.00	20.90	3	4,515	0.07%
2018/10/03	0	0.00	4	21.00	21.05	-4	4,510	-0.09%
2018/10/01	0	0.00	5	20.58	20.50	-5	4,428	-0.11%
2018/09/28	0	0.00	10	20.40	20.40	-10	4,433	-0.23%
2018/09/27	5	20.20	0	0.00	20.10	5	4,445	0.11%
2018/09/25	2	20.75	0	0.00	20.75	2	4,476	0.04%
2018/09/19	0	0.00	9	20.71	20.80	-9	4,461	-0.20%
2018/09/13	0	0.00	3	20.40	20.55	-3	4,568	-0.07%
2018/09/12	1	19.90	0	0.00	19.95	1	4,574	0.02%
2018/09/11	3	19.95	0	0.00	19.95	3	4,555	0.07%
2018/09/10	23	19.95	0	0.00	19.95	23	4,478	0.51%
2018/09/07	3	21.15	0	0.00	21.05	3	4,365	0.07%
2018/09/05	4	21.40	0	0.00	21.35	4	4,319	0.09%
2018/09/04	5	21.52	0	0.00	21.40	5	4,332	0.12%
2018/09/03	2	21.65	0	0.00	21.50	2	4,321	0.05%
2018/08/29	2	22.10	0	0.00	22.00	2	4,347	0.05%
2018/08/27	0	0.00	2	21.90	21.95	-2	4,316	-0.05%
2018/08/24	2	21.35	0	0.00	21.35	2	4,301	0.05%
2018/08/23	0	0.00	1	21.35	21.40	-1	4,383	-0.02%
2018/08/22	10	21.80	0	0.00	21.80	10	4,414	0.23%
2018/08/21	3	21.32	0	0.00	21.20	3	4,402	0.07%
2018/08/20	1	21.15	0	0.00	21.10	1	4,374	0.02%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	1	21.70	0	0.00	21.60	1	4,264	0.02%
2018/08/15	3	22.15	2	22.38	22.15	1	4,119	0.02%
2018/08/10	4	23.03	2	23.05	23.05	2	3,898	0.05%
2018/08/09	27	24.68	0	0.00	24.20	27	3,707	0.73%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/06	2	26.05	0	0.00	26.05	2	3,429	0.06%
2018/08/03	3	26.05	1	26.20	26.15	2	3,408	0.06%
2018/07/31	4	26.35	0	0.00	26.40	4	3,440	0.12%
2018/07/30	2	26.35	2	26.65	26.45	0	3,539	0.00%
2018/07/27	4	26.90	0	0.00	26.65	4	3,549	0.11%
2018/07/25	0	0.00	1.1	26.75	26.75	-1.1	3,438	-0.03%
2018/07/24	4	26.64	0	0.00	26.70	4	3,467	0.12%
2018/07/23	0	0.00	1	26.50	26.65	-1	3,502	-0.03%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	2.6	27.88	1	27.85	28.00	1.6	3,689	0.04%
2018/07/10	0	0.00	2	27.70	27.65	-2	3,660	-0.05%
2018/07/06	3	27.08	2	27.33	27.25	1	3,722	0.03%
2018/07/03	2	27.75	0	0.00	27.50	2	3,731	0.05%
2018/06/27	3	27.70	0	0.00	27.65	3	3,665	0.08%
2018/06/21	1	28.55	0	0.00	28.50	1	3,869	0.03%
2018/06/15	3	28.55	0	0.00	28.55	3	3,927	0.08%
2018/06/12	0	0.00	6	28.70	28.85	-6	4,299	-0.14%
2018/06/07	0	0.00	1	29.20	29.10	-1	4,680	-0.02%
2018/06/04	0	0.00	2	28.65	28.65	-2	4,811	-0.04%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	7	28.50	3	28.37	28.10	4	4,816	0.08%
2018/05/30	3	28.15	0	0.00	28.15	3	4,776	0.06%
2018/05/29	0	0.00	10	28.50	28.55	-10	4,785	-0.21%
2018/05/28	0	0.00	0	28.20	28.20	0	4,783	0.00%
2018/05/21	0	0.00	1	28.15	28.15	-1	5,025	-0.02%
2018/05/17	3	28.15	0	0.00	28.10	3	4,997	0.06%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/15	0	0.00	3	28.15	28.35	-3	4,993	-0.06%
2018/05/14	2	28.40	3.4	28.43	28.35	-1.4	5,058	-0.03%
2018/05/10	0	0.00	2	28.20	28.10	-2	5,060	-0.04%
2018/05/09	5	27.73	0	0.00	27.75	5	5,043	0.10%
2018/05/07	6	28.06	0	0.00	27.85	6	4,996	0.12%
2018/04/30	0	0.00	3	29.15	29.40	-3	5,016	-0.06%
2018/04/26	4	28.78	0	0.00	28.55	4	5,060	0.08%
2018/04/25	7	29.51	0	0.00	29.40	7	4,939	0.14%
2018/04/19	0	0.00	3	30.37	30.50	-3	4,883	-0.06%
2018/04/18	4	30.13	0	0.00	30.20	4	4,881	0.08%
2018/04/03	2	30.35	1	30.35	30.60	1	4,960	0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/30	0	0.00	4	30.60	30.25	-4	5,004	-0.08%
2018/03/29	13	30.31	0	0.00	30.25	13	4,960	0.26%
2018/03/22	0	0.00	3	31.00	30.90	-3	4,607	-0.07%
2018/03/21	1	30.75	16	30.94	30.80	-15	4,578	-0.33%
2018/03/20	12	30.66	0	0.00	30.70	12	4,607	0.26%
2018/03/19	2	31.05	6	30.86	31.00	-4	4,544	-0.09%
2018/03/16	8	29.99	18	30.47	31.20	-10	4,347	-0.23%
2018/03/15	27	30.46	2	30.60	30.20	25	4,152	0.60%
2018/03/14	0	0.00	1	32.30	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	1	32.90	32.75	-1	3,838	-0.03%
2018/03/12	3	32.87	4	32.83	32.95	-1	3,913	-0.03%
2018/03/08	2	31.55	2	32.05	31.60	0	3,846	0.00%
2018/03/07	0	0.00	3	31.60	31.60	-3	3,816	-0.08%
2018/03/06	0	0.00	1	31.50	31.50	-1	3,851	-0.03%
2018/03/05	4	31.74	0	0.00	30.90	4	3,856	0.10%
2018/03/02	1	32.00	3	31.70	31.95	-2	3,827	-0.05%
2018/02/27	6	31.65	0	0.00	31.50	6	3,780	0.16%
2018/02/26	3	30.60	28	31.46	31.90	-25	3,662	-0.68%
2018/02/09	1	29.25	0	0.00	30.00	1	3,876	0.03%
2018/02/08	3	29.85	3	30.05	30.05	0	3,860	0.00%
2018/02/07	0	0.00	1	30.75	30.00	-1	3,894	-0.03%
2018/02/06	5	30.30	16	29.93	30.45	-11	3,866	-0.28%
2018/02/01	3	30.15	5	30.24	30.30	-2	3,846	-0.05%
2018/01/31	3	29.85	0	0.00	30.15	3	3,923	0.08%
2018/01/30	0	0.00	1	30.10	30.15	-1	4,048	-0.02%
2018/01/29	1	30.05	0	0.00	30.10	1	4,131	0.02%
2018/01/26	3	30.40	3	29.95	29.95	0	4,139	0.00%
2018/01/25	3	30.70	0	0.00	30.45	3	4,141	0.07%
2018/01/18	3	31.35	3	31.45	31.50	0	4,300	0.00%
2018/01/16	0	0.00	1	31.45	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	7	31.04	31.00	-7	4,681	-0.15%
2018/01/12	5	30.58	5	30.70	30.65	0	4,792	0.00%
2018/01/11	3	30.25	3	30.45	30.65	0	4,843	0.00%
2018/01/10	3	30.20	6	30.48	30.50	-3	4,883	-0.06%
2018/01/09	2	30.30	4	30.45	30.50	-2	4,906	-0.04%
2018/01/08	0	0.00	1	30.10	30.10	-1	4,918	-0.02%
2018/01/05	2	30.25	0	0.00	30.30	2	5,078	0.04%
2018/01/04	10	30.24	9	30.73	30.85	1	5,084	0.02%
2018/01/03	15	30.38	5	30.45	30.45	10	5,089	0.20%
2018/01/02	1	29.95	2	30.88	30.95	-1	5,116	-0.02%