京元電子 (2449)-元大-竹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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676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-竹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-竹北券商分點個股進出
元大-竹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
2024/11/21	0	0.00	0.1	126.50	126.50	-0.1	21,304	0.00%
2024/11/20	9.2	126.92	10	126.30	126.50	-0.8	21,329	0.00%
2024/11/19	28.2	125.17	31	126.84	127.00	-2.9	21,301	-0.01%
2024/11/18	12.3	121.49	6	120.67	121.50	6.3	21,316	0.03%
2024/11/15	6.3	124.39	1	124.00	124.00	5.3	21,285	0.02%
2024/11/14	13.5	125.36	5	126.40	126.00	8.5	21,602	0.04%
2024/11/13	13.1	129.50	4.1	129.12	128.50	9.1	21,565	0.04%
2024/11/12	11.3	130.62	11.2	131.26	130.00	0.1	22,011	0.00%
2024/11/11	14.4	131.38	7	132.36	133.50	7.4	22,037	0.03%
2024/11/08	2.2	139.93	6.8	140.31	139.50	-4.7	22,318	-0.02%
2024/11/07	14.4	139.42	19.1	139.48	139.00	-4.7	22,532	-0.02%
2024/11/06	4.6	136.36	39	134.10	137.00	-34.4	22,369	-0.15%
2024/11/05	1.2	129.67	0.4	130.36	130.00	0.9	22,456	0.00%
2024/11/04	1.2	125.67	4	127.00	128.50	-2.8	22,804	-0.01%
2024/11/01	3.1	125.34	5.5	125.27	127.50	-2.4	23,150	-0.01%
2024/10/30	11	123.91	11	125.27	125.50	0	23,449	0.00%
2024/10/29	2.5	124.89	30.1	125.33	125.50	-27.6	23,768	-0.12%
2024/10/28	5	129.40	2	130.25	128.50	3	23,766	0.01%
2024/10/25	1.1	130.99	13	130.27	130.50	-11.9	23,849	-0.05%
2024/10/24	7.2	132.47	12.1	132.12	130.00	-4.9	23,944	-0.02%
2024/10/23	5.2	135.10	2.6	135.48	134.50	2.7	24,098	0.01%
2024/10/22	7.3	134.19	22	134.71	136.00	-14.7	24,110	-0.06%
2024/10/21	8.2	131.88	32.2	131.27	131.00	-24	24,029	-0.10%
2024/10/18	70.2	129.36	9.9	128.83	127.50	60.3	23,928	0.25%
2024/10/17	15.1	135.00	15.2	134.96	134.50	-0.1	23,727	0.00%
2024/10/16	16.3	131.81	26.3	132.28	133.50	-10	23,804	-0.04%
2024/10/15	32.2	127.90	12.3	128.47	128.00	19.9	23,553	0.08%
2024/10/14	7	126.14	10.5	127.45	128.00	-3.5	23,551	-0.01%
2024/10/11	32	126.09	28	125.47	125.50	4	23,615	0.02%
2024/10/09	15.1	121.33	65.4	122.48	124.50	-50.3	22,948	-0.22%
2024/10/08	6	111.75	0	0.00	113.50	6	22,355	0.03%
2024/10/07	5	112.50	3	112.00	111.50	2	23,578	0.01%
2024/10/04	3.2	109.15	2	109.00	108.50	1.2	24,053	0.01%
2024/10/01	8	111.56	2	113.25	112.00	6	24,066	0.02%
2024/09/30	4.2	114.28	1	115.50	112.50	3.2	24,402	0.01%
2024/09/27	13.1	116.96	31.1	117.13	117.50	-18	24,771	-0.07%
2024/09/26	7.1	113.64	1.1	114.00	112.50	6	25,175	0.02%
2024/09/25	10.8	112.25	25.7	113.65	112.50	-14.9	25,341	-0.06%
2024/09/24	4.1	106.04	1	107.50	107.00	3.1	25,171	0.01%
2024/09/23	9.1	107.73	1	108.00	107.00	8.1	25,309	0.03%
2024/09/20	19.1	112.65	13.2	112.43	110.00	6	25,970	0.02%
2024/09/19	6.2	110.20	3.2	111.25	110.50	3	26,277	0.01%
2024/09/18	11.1	111.46	3	111.17	110.00	8.1	27,390	0.03%
2024/09/16	1	114.52	0	0.00	114.50	1	27,812	0.00%
2024/09/13	8	116.31	4	116.25	115.00	4	28,501	0.01%
2024/09/12	2.1	117.52	5	118.10	118.00	-2.9	29,275	-0.01%
2024/09/11	0	0.00	1	112.50	112.50	-1	29,669	0.00%
2024/09/10	3	112.64	3	111.00	110.50	0	30,480	0.00%
2024/09/09	0	0.00	1	111.50	113.00	-1	30,984	0.00%
2024/09/06	2	110.75	1	110.50	111.50	1	31,500	0.00%
2024/09/05	2.1	113.52	0.1	113.50	112.00	2.1	31,529	0.01%
2024/09/04	9.1	113.45	3.1	114.53	114.50	6	31,704	0.02%
2024/09/03	6.1	118.41	0	0.00	118.00	6.1	31,520	0.02%
2024/09/02	1.1	121.95	8	121.38	121.00	-7	31,502	-0.02%
2024/08/30	1	120.01	3	120.33	121.00	-2	31,653	-0.01%
2024/08/29	2.1	119.07	4.1	120.74	120.50	-2	31,814	-0.01%
2024/08/28	5	120.10	1	121.50	120.50	4	31,998	0.01%
2024/08/27	4	119.88	1.1	120.43	119.50	3	32,160	0.01%
2024/08/26	7.1	122.58	1.5	121.33	121.00	5.7	32,198	0.02%
2024/08/23	3	117.83	4	120.50	123.00	-1	32,211	0.00%
2024/08/22	12	120.75	1	120.50	120.00	11	32,191	0.03%
2024/08/21	4.1	119.38	13	119.73	120.00	-8.9	32,225	-0.03%
2024/08/20	5.1	123.20	2.5	123.20	122.00	2.6	32,103	0.01%
2024/08/19	5	122.10	0.6	121.17	123.50	4.4	32,090	0.01%
2024/08/16	22.1	123.59	30.3	123.14	122.00	-8.2	32,100	-0.03%
2024/08/15	9	120.61	2	120.25	119.00	7	31,787	0.02%
2024/08/14	35	120.87	45	120.84	119.50	-10	31,898	-0.03%
2024/08/13	33.6	117.43	16	116.78	117.00	17.6	31,591	0.06%
2024/08/12	33	116.76	44.2	117.92	118.50	-11.2	31,497	-0.04%
2024/08/09	3	112.33	13.4	113.04	113.50	-10.4	30,676	-0.03%
2024/08/08	23	101.17	35	103.67	103.50	-12	30,286	-0.04%
2024/08/07	28.2	100.27	16	104.47	102.50	12.2	30,096	0.04%
2024/08/06	17.2	93.35	16	94.86	97.40	1.2	29,583	0.00%
2024/08/05	9.2	94.24	5	94.82	93.70	4.2	29,407	0.01%
2024/08/02	12.2	106.12	7	104.36	103.50	5.2	29,111	0.02%
2024/08/01	6	111.92	7	113.00	113.00	-1	29,055	0.00%
2024/07/31	5	106.01	4	107.00	105.00	1	29,347	0.00%
2024/07/30	0.1	104.00	3.5	105.70	106.50	-3.4	29,260	-0.01%
2024/07/29	11.1	106.97	9	108.83	105.50	2.1	29,156	0.01%
2024/07/26	7.9	108.00	4.7	109.13	108.50	3.2	29,181	0.01%
2024/07/23	5.1	113.99	2	113.00	112.50	3.1	29,559	0.01%
2024/07/22	11.2	114.65	8	112.13	112.00	3.2	29,391	0.01%
2024/07/19	12.1	121.75	12.5	121.66	119.50	-0.4	29,053	0.00%
2024/07/18	27.6	119.97	10.1	119.54	119.00	17.6	29,038	0.06%
2024/07/17	12.6	126.46	7.2	125.93	127.50	5.4	28,590	0.02%
2024/07/16	23.8	128.47	15	130.30	129.00	8.8	28,137	0.03%
2024/07/15	9	126.39	6.3	127.80	128.50	2.8	27,632	0.01%
2024/07/12	33.1	125.73	12.1	126.42	127.50	21.1	27,348	0.08%
2024/07/11	19.2	132.78	4.1	132.89	131.00	15.1	27,105	0.06%
2024/07/10	13.2	134.54	18	135.13	135.00	-4.8	26,856	-0.02%
2024/07/09	60.7	135.90	53.5	134.40	131.50	7.2	26,450	0.03%
2024/07/08	15.2	126.49	32	129.67	133.00	-16.8	25,214	-0.07%
2024/07/05	4.6	118.95	5	120.00	121.00	-0.4	24,682	0.00%
2024/07/04	9.2	119.72	16.6	119.56	119.50	-7.4	24,640	-0.03%
2024/07/03	27.1	116.50	56.5	116.01	117.50	-29.5	24,241	-0.12%
2024/07/02	37.8	110.33	14.7	111.03	111.50	23	23,730	0.10%
2024/07/01	10.5	116.86	10	116.45	116.50	0.5	22,990	0.00%
2024/06/28	9.2	119.22	11	119.36	119.00	-1.8	22,664	-0.01%
2024/06/27	11.1	118.99	12.1	119.17	120.00	-1	22,361	0.00%
2024/06/26	20.3	119.70	20	120.15	118.00	0.3	22,118	0.00%
2024/06/25	18.4	113.97	15.1	115.93	117.50	3.2	21,309	0.02%
2024/06/24	23.7	118.16	42.8	118.63	115.00	-19.1	20,751	-0.09%
2024/06/21	4.3	108.27	13.8	111.13	112.00	-9.6	19,693	-0.05%
2024/06/20	22.1	111.86	32	112.75	112.00	-9.9	19,794	-0.05%
2024/06/19	12.1	108.38	41.8	107.60	109.00	-29.7	19,337	-0.15%
2024/06/18	20.1	103.22	35	103.26	104.50	-15	18,939	-0.08%
2024/06/17	43.7	102.68	48	100.65	99.50	-4.4	18,580	-0.02%
2024/06/14	3	96.57	7.1	96.12	95.90	-4.1	18,328	-0.02%
2024/06/13	3	93.43	26.9	93.60	94.70	-23.9	17,934	-0.13%
2024/06/11	5.2	86.61	4.1	87.07	87.40	1.1	17,698	0.01%
2024/06/07	0.4	89.00	1	89.40	88.90	-0.6	17,572	0.00%
2024/06/06	4	89.40	4	89.43	89.40	0	17,745	0.00%
2024/06/05	6	90.07	3.2	89.54	89.20	2.8	18,738	0.01%
2024/06/04	2	91.50	25	91.42	90.60	-23	19,415	-0.12%
2024/06/03	13	91.21	3.2	91.62	90.70	9.8	19,755	0.05%
2024/05/31	18.1	89.91	3.1	89.14	88.20	15	19,805	0.08%
2024/05/30	4	90.65	25	90.78	90.40	-21	19,828	-0.11%
2024/05/29	7	91.20	9.5	90.95	90.70	-2.5	19,833	-0.01%
2024/05/28	4.1	90.48	2	90.65	90.00	2.1	19,755	0.01%
2024/05/27	7.1	90.54	7.3	90.09	90.90	-0.3	19,798	0.00%
2024/05/24	4	87.52	7.3	88.57	88.40	-3.3	20,027	-0.02%
2024/05/23	16	89.74	7	88.89	88.20	9	20,819	0.04%
2024/05/22	9.2	90.43	17	90.06	90.20	-7.9	21,063	-0.04%
2024/05/21	7	89.47	5.2	90.21	90.40	1.8	20,931	0.01%
2024/05/20	10.5	90.49	8	90.38	88.90	2.5	20,882	0.01%
2024/05/17	12.1	88.45	15.1	88.73	88.80	-3	20,657	-0.01%
2024/05/16	8.3	86.69	12	86.52	86.80	-3.7	20,698	-0.02%
2024/05/15	13.3	85.03	0	0.00	84.50	13.3	20,824	0.06%
2024/05/14	2	85.10	3	85.20	85.30	-1	20,731	0.00%
2024/05/13	10.4	85.09	1	85.60	85.40	9.4	20,670	0.05%
2024/05/10	12.4	85.25	0.3	86.30	86.00	12.1	20,553	0.06%
2024/05/09	18.4	85.73	5	85.26	85.00	13.4	20,393	0.07%
2024/05/08	2.1	87.56	6	88.27	87.60	-4	20,163	-0.02%
2024/05/07	12.5	87.00	17.2	87.10	87.50	-4.7	20,025	-0.02%
2024/05/06	40.4	87.31	14.2	85.75	87.00	26.2	19,753	0.13%
2024/05/03	2.1	96.10	7	94.09	93.50	-4.9	18,959	-0.03%
2024/05/02	10.1	94.31	10	94.44	94.90	0.1	18,925	0.00%
2024/04/30	9.1	97.17	22	98.83	95.80	-13	18,911	-0.07%
2024/04/29	29.3	101.89	52	104.32	98.90	-22.7	18,841	-0.12%
2024/04/25	2.1	95.56	0	0.00	95.50	2.1	18,334	0.01%
2024/04/24	16.3	96.01	1.1	95.46	96.10	15.2	18,466	0.08%
2024/04/23	49.4	92.57	14.2	94.32	92.30	35.2	18,491	0.19%
2024/04/22	12.1	96.81	2.4	96.27	96.00	9.7	18,322	0.05%
2024/04/19	10	99.79	4.1	98.07	99.00	6	18,359	0.03%
2024/04/18	2	102.00	0	0.00	102.00	2	18,642	0.01%
2024/04/17	5	102.50	3	103.00	102.50	2	19,002	0.01%
2024/04/16	1.1	99.76	21.1	100.67	99.70	-20.1	18,977	-0.11%
2024/04/15	44.2	104.78	4	105.50	104.50	40.2	18,757	0.21%
2024/04/12	6.1	107.42	1	107.50	107.00	5.1	18,752	0.03%
2024/04/11	2.1	105.01	1	106.50	106.00	1.1	18,679	0.01%
2024/04/10	2.1	107.49	0	0.00	106.00	2.1	18,704	0.01%
2024/04/09	5.1	106.59	3	106.17	106.50	2.1	18,632	0.01%
2024/04/08	2.1	107.45	1	108.50	106.50	1.1	18,549	0.01%
2024/04/03	7	106.50	5	107.50	106.50	2	18,464	0.01%
2024/04/02	9.1	107.49	2	108.00	107.00	7.1	18,465	0.04%
2024/04/01	2	105.00	12	103.42	103.00	-10	18,429	-0.05%
2024/03/29	1	106.50	6	104.75	105.50	-5	18,408	-0.03%
2024/03/28	8.1	107.49	11.1	104.74	106.00	-3	18,439	-0.02%
2024/03/27	6.1	106.41	5	106.80	106.00	1.1	18,424	0.01%
2024/03/26	12	105.96	0.1	106.50	105.50	11.9	18,444	0.06%
2024/03/25	16.1	110.09	1	109.50	108.50	15.1	18,375	0.08%
2024/03/22	19.1	111.81	22	113.18	109.50	-3	18,301	-0.02%
2024/03/21	7	106.64	2	107.25	108.50	5	17,838	0.03%
2024/03/20	39	111.04	21	110.12	107.50	18	17,869	0.10%
2024/03/19	15.2	109.50	12	108.79	109.00	3.2	17,930	0.02%
2024/03/18	11.2	109.67	15	110.80	111.00	-3.8	17,904	-0.02%
2024/03/15	5.4	107.24	8	106.88	107.50	-2.6	17,491	-0.01%
2024/03/14	10.1	104.65	7.1	105.21	104.50	3.1	17,355	0.02%
2024/03/13	9.1	107.17	15	107.37	108.50	-6	17,333	-0.03%
2024/03/12	16	109.09	1	109.00	109.50	15	17,126	0.09%
2024/03/11	11	107.41	15.1	107.86	108.00	-4.1	17,118	-0.02%
2024/03/08	55	115.75	41.9	113.24	111.00	13.1	16,932	0.08%
2024/03/07	32.4	112.16	51.8	112.00	116.50	-19.4	15,908	-0.12%
2024/03/06	24.9	102.25	21.4	101.57	106.00	3.5	15,100	0.02%
2024/03/05	28.3	95.75	9.1	96.65	97.40	19.2	14,648	0.13%
2024/03/04	10.1	93.88	25.5	94.17	96.00	-15.4	14,373	-0.11%
2024/03/01	9	90.61	7	90.43	89.50	2	14,081	0.01%
2024/02/29	10.1	88.77	3	89.07	88.80	7.1	13,941	0.05%
2024/02/27	10	89.56	8	89.81	89.50	2	13,798	0.01%
2024/02/26	41.1	90.72	49	89.80	89.50	-7.9	13,672	-0.06%
2024/02/23	73.3	96.93	51.1	97.35	94.80	22.3	13,380	0.17%
2024/02/22	5.4	90.36	18	91.73	93.50	-12.7	12,613	-0.10%
2024/02/21	1	87.50	20.1	87.20	87.50	-19.1	12,220	-0.16%
2024/02/20	1	87.30	1	87.20	87.50	0	12,236	0.00%
2024/02/19	6.3	88.60	6.1	87.78	87.70	0.3	12,184	0.00%
2024/02/16	25.5	89.62	15.3	89.99	90.00	10.3	12,467	0.08%
2024/02/15	41	85.59	34	85.43	85.40	7	12,308	0.06%
2024/02/05	0	0.00	1.1	82.30	82.20	-1.1	12,360	-0.01%
2024/02/02	1	81.80	1	82.10	82.20	0	12,331	0.00%
2024/02/01	0	0.00	0.1	83.00	82.70	-0.1	12,397	0.00%
2024/01/31	7	84.07	0.7	84.00	84.00	6.3	12,471	0.05%
2024/01/30	2	84.10	2	84.05	84.00	0	12,544	0.00%
2024/01/26	0.3	82.56	2	82.75	82.90	-1.7	12,935	-0.01%
2024/01/25	1	82.90	10	82.90	82.20	-9	12,996	-0.07%
2024/01/24	4	82.23	6	82.43	82.10	-2	13,011	-0.02%
2024/01/23	20	82.77	5	83.56	82.10	15	13,118	0.11%
2024/01/22	7.1	83.57	32.5	83.32	84.10	-25.4	13,105	-0.19%
2024/01/19	17.3	81.84	37	81.62	81.30	-19.7	13,040	-0.15%
2024/01/18	11.1	79.85	11	79.93	79.70	0.1	13,054	0.00%
2024/01/17	1	78.00	3	77.87	77.20	-2	12,876	-0.02%
2024/01/16	5.1	78.38	4	78.55	78.60	1.1	12,943	0.01%
2024/01/15	6.1	76.39	4	76.58	77.70	2.1	13,031	0.02%
2024/01/12	48.7	76.31	41	76.24	75.60	7.7	13,705	0.06%
2024/01/11	26.2	79.72	4	79.10	78.00	22.2	13,452	0.17%
2024/01/10	1.1	80.92	2	81.35	81.80	-1	13,327	-0.01%
2024/01/09	1.3	82.01	3	82.37	82.10	-1.7	13,594	-0.01%
2024/01/08	2	82.40	0.3	82.10	81.60	1.7	13,718	0.01%
2024/01/05	2	83.55	0	0.00	82.90	2	13,813	0.01%
2024/01/04	1.2	81.94	0.5	82.00	83.10	0.7	13,979	0.00%
2024/01/03	10	82.60	0.1	83.10	83.50	9.9	14,150	0.07%
2024/01/02	2	84.45	2	84.35	84.00	0	14,185	0.00%
2023/12/29	0	0.00	1	84.60	84.90	-1	14,190	-0.01%
2023/12/28	3.2	85.63	3	86.47	84.90	0.2	14,308	0.00%
2023/12/27	5	84.86	3	84.63	85.70	2	14,290	0.01%
2023/12/26	0.1	83.50	1	84.00	83.60	-0.9	14,317	-0.01%
2023/12/25	4	82.95	2	83.20	83.50	2	14,444	0.01%
2023/12/22	6	83.93	4	83.65	83.60	2	14,493	0.01%
2023/12/21	2.1	83.67	1	83.60	83.40	1.1	14,491	0.01%
2023/12/20	4.1	85.62	4	85.65	85.40	0.1	14,549	0.00%
2023/12/19	10.3	85.31	9.1	85.17	84.20	1.2	14,821	0.01%
2023/12/18	11.1	86.02	6	86.58	85.40	5.1	15,115	0.03%
2023/12/15	15.4	91.65	13.1	91.08	89.00	2.3	15,566	0.01%
2023/12/14	25.1	94.32	21	94.06	93.50	4.1	15,614	0.03%
2023/12/13	5.1	88.15	18	87.57	89.50	-12.9	15,275	-0.08%
2023/12/12	2	85.25	7	85.44	85.90	-5	15,422	-0.03%
2023/12/11	3	82.80	1	83.00	83.20	2	15,458	0.01%
2023/12/08	15	84.82	10	83.30	83.30	5	15,508	0.03%
2023/12/07	0	0.00	5	85.56	85.50	-5	15,469	-0.03%
2023/12/06	4.1	85.80	14	85.24	86.50	-9.9	15,536	-0.06%
2023/12/05	2	83.20	1	84.40	83.10	1	15,445	0.01%
2023/12/04	14	83.40	16.1	84.17	84.20	-2.1	15,595	-0.01%
2023/12/01	10.1	82.10	10	82.70	82.80	0.1	15,713	0.00%
2023/11/30	10	81.20	10	82.60	82.80	0	15,863	0.00%
2023/11/29	6.6	82.71	2	81.50	81.40	4.6	15,901	0.03%
2023/11/28	2	82.30	2.3	82.39	83.00	-0.3	15,941	0.00%
2023/11/27	0.1	81.90	0	0.00	80.80	0.1	16,119	0.00%
2023/11/24	1	81.90	2	80.90	81.50	-1	16,501	-0.01%
2023/11/23	11.1	82.25	11	82.20	82.10	0.1	16,815	0.00%
2023/11/22	11.1	82.24	17.3	81.80	81.60	-6.2	17,409	-0.04%
2023/11/21	0.1	83.30	0.1	83.30	82.70	-0.1	18,374	0.00%
2023/11/20	11	83.19	5.1	83.21	83.10	5.9	19,793	0.03%
2023/11/17	5.1	85.12	3.2	85.29	85.10	1.9	21,120	0.01%
2023/11/16	4.1	84.07	2.2	83.74	84.20	1.9	21,866	0.01%
2023/11/15	21.4	85.68	12	86.42	83.80	9.4	21,919	0.04%
2023/11/14	18	87.91	12	88.33	88.00	6	21,631	0.03%
2023/11/13	26.1	86.62	37.2	85.32	86.70	-11.2	21,514	-0.05%
2023/11/10	2.1	82.16	2	82.95	81.90	0.1	21,272	0.00%
2023/11/09	4	83.78	4	83.83	83.80	0	21,402	0.00%
2023/11/08	1.1	83.42	1.5	83.58	83.30	-0.3	21,354	0.00%
2023/11/07	2.1	82.46	2	82.60	82.70	0.1	21,273	0.00%
2023/11/06	15	82.99	47	83.64	83.40	-32	21,321	-0.15%
2023/11/03	3	80.40	1	80.90	80.70	2	21,127	0.01%
2023/11/02	3.1	79.99	3.4	79.61	79.70	-0.3	21,266	0.00%
2023/10/31	166	78.40	141	76.31	76.30	25	21,610	0.12%	大買/大賣/
2023/10/30	2	78.20	3	79.53	79.50	-1	21,667	0.00%
2023/10/27	7	78.91	5	78.10	77.40	2	21,895	0.01%
2023/10/26	15	79.37	13.1	79.67	79.60	1.9	21,955	0.01%
2023/10/25	7.1	83.07	32	82.55	82.00	-25	21,828	-0.11%
2023/10/24	35.1	83.92	28	84.31	83.10	7.1	21,873	0.03%
2023/10/23	31	85.22	30	85.44	82.70	1	21,761	0.00%
2023/10/20	40	85.54	34	85.83	86.30	6	21,715	0.03%
2023/10/19	3	84.20	6	83.85	84.90	-3	21,159	-0.01%
2023/10/18	5	81.66	6	83.23	81.50	-1	21,065	0.00%
2023/10/17	19	83.34	19	83.21	82.80	0	20,917	0.00%
2023/10/16	12	81.82	8	81.53	81.80	4	20,873	0.02%
2023/10/13	3	81.30	4.2	82.11	83.10	-1.2	21,495	-0.01%
2023/10/12	1.1	80.90	1	80.80	81.00	0.1	22,051	0.00%
2023/10/11	4	79.60	11	79.85	80.20	-7	22,115	-0.03%
2023/10/06	4	78.90	14	78.05	77.70	-10	22,640	-0.04%
2023/10/05	1	77.50	5	78.22	78.50	-4	23,044	-0.02%
2023/10/04	7	76.64	6	77.35	76.70	1	23,162	0.00%
2023/10/03	1	78.20	0	0.00	78.10	1	23,147	0.00%
2023/10/02	1.1	77.51	9	78.16	78.80	-8	23,387	-0.03%
2023/09/28	295.1	76.35	294	76.01	76.00	1.1	23,479	0.00%	大買/大賣/
2023/09/27	159	76.34	160	77.58	77.60	-1	23,476	0.00%	大買/大賣/
2023/09/26	13	77.80	12	77.30	77.10	1	23,741	0.00%
2023/09/25	8	78.36	20.5	78.25	77.60	-12.5	23,932	-0.05%
2023/09/22	25.5	76.76	5.1	76.64	77.50	20.4	23,834	0.09%
2023/09/21	29.1	74.19	33.1	74.12	74.60	-4	23,640	-0.02%
2023/09/20	41	81.34	22	80.90	76.80	19	23,288	0.08%
2023/09/19	9	81.23	8.3	81.55	81.00	0.7	22,863	0.00%
2023/09/18	4	79.88	3	79.37	79.60	1	22,663	0.00%
2023/09/15	5	80.34	12.7	80.69	80.90	-7.7	22,578	-0.03%
2023/09/14	3	77.97	5	78.32	78.00	-2	22,160	-0.01%
2023/09/13	3	77.07	3	77.00	76.80	0	21,988	0.00%
2023/09/12	2	77.25	1	78.20	78.10	1	22,134	0.00%
2023/09/11	3.1	77.72	1	77.00	76.90	2.1	22,150	0.01%
2023/09/08	1.1	78.05	3	78.30	79.00	-2	22,392	-0.01%
2023/09/07	3.2	80.04	24	80.36	78.90	-20.8	22,961	-0.09%
2023/09/06	0	0.00	16	79.41	79.80	-16	22,835	-0.07%
2023/09/05	3	77.24	8	77.65	78.20	-5	22,768	-0.02%
2023/09/04	7.1	77.06	12	77.03	77.90	-4.9	22,703	-0.02%
2023/09/01	3	75.77	3	75.60	75.80	0	22,643	0.00%
2023/08/31	3	77.33	4	77.03	76.80	-1	22,620	0.00%
2023/08/30	25	78.10	5.7	77.46	77.20	19.3	22,525	0.09%
2023/08/29	3	75.33	6.2	75.35	75.10	-3.2	22,336	-0.01%
2023/08/28	6.2	77.79	7	77.70	75.40	-0.9	22,158	0.00%
2023/08/25	38.2	80.47	36.1	80.28	79.50	2.1	21,702	0.01%
2023/08/24	130	78.93	88.2	79.23	78.50	41.9	20,917	0.20%	大買/
2023/08/23	45.1	73.68	42.1	74.61	76.00	3.1	19,945	0.02%
2023/08/22	12.1	67.99	12	68.12	69.10	0.1	19,126	0.00%
2023/08/21	2	64.15	2	63.75	64.30	0	18,387	0.00%
2023/08/18	2	62.40	0	0.00	62.00	2	18,314	0.01%
2023/08/16	1.1	64.05	7	64.94	65.00	-5.9	18,000	-0.03%
2023/08/15	0	0.00	11.2	64.01	63.80	-11.2	17,878	-0.06%
2023/08/14	1	61.40	2	61.55	61.50	-1	17,739	-0.01%
2023/08/11	1	62.20	2	61.90	62.10	-1	17,691	-0.01%
2023/08/10	2.4	61.73	1	61.10	61.10	1.4	17,648	0.01%
2023/08/09	0.2	64.20	4.1	65.32	64.50	-3.9	17,482	-0.02%
2023/08/08	0.1	64.74	9.3	65.08	65.30	-9.2	17,322	-0.05%
2023/08/07	4.2	63.80	17.5	63.54	64.70	-13.4	17,058	-0.08%
2023/08/04	3.1	59.79	3	59.70	60.40	0.1	16,655	0.00%
2023/08/02	1	61.70	4.3	60.65	60.70	-3.3	16,548	-0.02%
2023/08/01	20.3	61.27	13.1	61.53	61.60	7.2	16,412	0.04%
2023/07/31	26.2	63.66	19.1	63.72	63.00	7.1	16,060	0.04%
2023/07/28	9	63.40	20.1	63.58	64.00	-11.1	15,798	-0.07%
2023/07/27	23.3	62.95	8	62.70	62.50	15.3	15,633	0.10%
2023/07/26	3	62.70	1.4	62.71	62.30	1.6	15,534	0.01%
2023/07/25	8.7	64.35	3.2	63.99	63.00	5.5	15,476	0.04%
2023/07/24	19.2	65.74	18.2	65.26	64.80	1	15,306	0.01%
2023/07/21	1.1	62.44	0.1	63.20	64.70	1	15,096	0.01%
2023/07/20	9	63.34	25.1	63.44	63.40	-16.1	15,003	-0.11%
2023/07/19	27	64.06	44.2	64.55	63.90	-17.2	14,952	-0.11%
2023/07/18	80.4	64.52	41.8	63.83	63.60	38.6	14,739	0.26%
2023/07/17	9.2	64.37	21.4	65.23	65.80	-12.2	13,989	-0.09%
2023/07/14	20.3	60.80	65	59.14	60.10	-44.7	13,234	-0.34%
2023/07/13	69.3	61.25	34.1	61.02	60.30	35.2	13,086	0.27%
2023/07/12	10.1	61.50	13.2	62.09	62.20	-3.1	12,423	-0.02%
2023/07/11	1.2	59.67	2	59.10	59.40	-0.9	11,960	-0.01%
2023/07/10	0.2	59.40	1	59.00	59.20	-0.9	11,789	-0.01%
2023/07/07	3.2	59.83	1.5	59.97	59.50	1.7	11,658	0.01%
2023/07/06	6.3	59.97	2.3	59.52	59.50	4	11,377	0.03%
2023/07/05	2.4	60.50	7	60.27	60.00	-4.7	11,170	-0.04%
2023/07/04	7.2	61.40	6	61.70	61.30	1.2	10,970	0.01%
2023/07/03	8.3	59.28	3	59.33	59.40	5.3	10,633	0.05%
2023/06/29	2.1	56.62	1	56.10	56.40	1.1	10,391	0.01%
2023/06/27	4	57.65	8.8	57.42	57.00	-4.8	10,221	-0.05%
2023/06/26	0.1	57.30	3	57.50	57.50	-2.9	10,041	-0.03%
2023/06/21	0.1	55.20	0.2	55.10	55.90	-0.1	9,946	0.00%
2023/06/20	1.1	55.97	3.1	55.99	55.80	-2	9,959	-0.02%
2023/06/19	0.1	56.30	0.1	56.20	56.00	0	10,045	0.00%
2023/06/16	1.2	55.92	7.2	56.02	56.50	-6.1	10,192	-0.06%
2023/06/15	2.1	56.56	6.5	56.92	57.00	-4.4	10,106	-0.04%
2023/06/14	4.3	57.54	3.5	57.76	57.10	0.8	10,192	0.01%
2023/06/13	5.4	57.19	13	57.01	57.40	-7.7	9,971	-0.08%
2023/06/12	1.1	54.18	0	0.00	54.30	1.1	9,523	0.01%
2023/06/09	1	53.60	0	0.00	54.30	1	9,602	0.01%
2023/06/08	1	52.90	0	0.00	54.00	1	9,694	0.01%
2023/06/07	0	0.00	5	54.20	54.00	-5	9,898	-0.05%
2023/06/06	0	0.00	4.3	52.80	54.00	-4.3	10,154	-0.04%
2023/06/05	2	53.20	6.2	53.08	53.20	-4.2	10,219	-0.04%
2023/06/02	6	54.05	9.2	53.53	54.20	-3.2	10,214	-0.03%
2023/06/01	1.2	52.60	7.3	53.22	52.40	-6.1	10,221	-0.06%
2023/05/31	3.2	53.63	3	53.43	54.00	0.2	10,527	0.00%
2023/05/30	4.2	53.77	1.1	53.53	53.90	3.1	10,350	0.03%
2023/05/29	15.5	53.97	22	53.80	53.70	-6.5	10,133	-0.06%
2023/05/26	33.3	50.87	37.5	50.79	51.10	-4.2	9,625	-0.04%
2023/05/25	19	48.01	0	0.00	48.05	19	9,130	0.21%
2023/05/24	1	47.40	0.4	47.00	47.50	0.6	9,076	0.01%
2023/05/22	0.4	46.80	0	0.00	46.80	0.4	9,023	0.00%
2023/05/18	2	46.90	0	0.00	46.85	2	9,064	0.02%
2023/05/17	1	46.25	0	0.00	46.50	1	9,120	0.01%
2023/05/12	0.7	45.61	1	45.50	45.65	-0.3	9,124	0.00%
2023/05/11	0.5	45.75	2	45.65	45.50	-1.5	9,170	-0.02%
2023/05/10	0	0.00	0.3	45.40	45.35	-0.3	9,150	0.00%
2023/05/09	1	45.55	3.2	45.60	45.30	-2.2	9,144	-0.02%
2023/05/08	3	45.75	4	46.60	45.80	-1	9,093	-0.01%
2023/05/05	1	46.90	1	46.75	46.75	0	9,065	0.00%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	0	0.00	2	46.55	46.50	-2	9,317	-0.02%
2023/04/28	1	47.00	0	0.00	47.00	1	9,355	0.01%
2023/04/26	1	45.05	0	0.00	45.30	1	9,119	0.01%
2023/04/25	0	0.00	0.5	45.68	45.00	-0.5	9,014	-0.01%
2023/04/24	0.1	46.20	0.3	46.28	46.20	-0.2	8,867	0.00%
2023/04/21	0.1	46.30	0	0.00	46.00	0.1	8,746	0.00%
2023/04/20	0.2	46.35	0.3	46.23	46.00	-0.1	8,642	0.00%
2023/04/19	2.2	46.19	7	46.09	46.15	-4.8	8,586	-0.06%
2023/04/18	0	0.00	11	46.35	46.00	-11	8,503	-0.13%
2023/04/17	0.1	46.50	0.5	46.98	46.65	-0.4	8,340	0.00%
2023/04/14	0.1	47.90	0.3	47.80	47.55	-0.2	8,111	0.00%
2023/04/13	1.1	48.30	2.2	48.33	47.80	-1.1	8,039	-0.01%
2023/04/12	0.1	48.70	3	48.65	48.60	-2.9	7,993	-0.04%
2023/04/11	0.1	48.70	10	48.40	48.60	-9.9	7,987	-0.12%
2023/04/10	0.2	48.18	2	48.20	48.20	-1.8	7,934	-0.02%
2023/04/07	0.1	48.80	11	48.57	48.40	-10.9	7,887	-0.14%
2023/04/06	0	0.00	4.1	48.74	48.80	-4.1	7,846	-0.05%
2023/03/31	0	0.00	0	48.75	48.50	0	7,815	0.00%
2023/03/30	9	47.95	0	48.50	48.70	9	7,833	0.11%
2023/03/29	0.1	48.00	4	48.50	47.70	-3.9	7,854	-0.05%
2023/03/28	0	0.00	0.2	48.50	48.50	-0.2	7,922	0.00%
2023/03/27	0	0.00	2.1	48.77	48.90	-2.1	8,028	-0.03%
2023/03/24	0.1	49.40	3	49.60	49.20	-2.9	8,079	-0.04%
2023/03/23	0	0.00	1.1	49.26	49.80	-1.1	8,046	-0.01%
2023/03/22	1.3	49.17	2	49.12	48.95	-0.7	7,921	-0.01%
2023/03/21	0.2	49.20	1.2	49.04	49.55	-1	7,808	-0.01%
2023/03/20	5.1	49.87	6.1	49.79	49.55	-1	7,610	-0.01%
2023/03/17	0	0.00	4.4	49.19	49.30	-4.4	7,410	-0.06%
2023/03/16	2	48.18	7.7	48.23	48.35	-5.7	7,171	-0.08%
2023/03/15	3	48.53	16	48.78	48.85	-13	7,037	-0.18%
2023/03/14	1	48.00	1	48.00	47.65	0	6,858	0.00%
2023/03/13	1	47.40	1	47.25	47.75	0	6,668	0.00%
2023/03/10	3	46.95	2.4	47.50	46.95	0.6	6,453	0.01%
2023/03/09	2.2	48.42	9.4	48.53	48.90	-7.2	6,149	-0.12%
2023/03/08	0.3	47.32	6.4	47.07	47.45	-6.1	5,771	-0.10%
2023/03/07	3.1	45.87	2.5	46.09	46.75	0.6	5,559	0.01%
2023/03/06	3.1	45.85	1	46.25	46.15	2.1	5,396	0.04%
2023/03/03	4	45.36	9.1	45.16	45.20	-5.1	5,146	-0.10%
2023/03/02	0	42.45	0	0.00	42.45	0	4,671	0.00%
2023/03/01	0	0.00	4	41.70	42.40	-4	4,643	-0.09%
2023/02/23	0	0.00	1.1	41.51	41.50	-1.1	4,586	-0.02%
2023/02/22	1	40.25	5	40.50	40.55	-4	4,531	-0.09%
2023/02/21	0	0.00	0	40.85	40.75	0	4,560	0.00%
2023/02/17	0.1	40.50	0	0.00	40.45	0.1	4,728	0.00%
2023/02/15	0	0.00	0.8	40.49	40.90	-0.8	4,838	-0.02%
2023/02/14	0	0.00	0.2	40.10	40.20	-0.2	4,785	0.00%
2023/02/13	0.1	40.00	1	40.20	40.35	-0.9	4,865	-0.02%
2023/02/10	0	39.85	2	40.10	39.90	-2	4,933	-0.04%
2023/02/09	6	40.13	1	40.25	40.05	5	4,944	0.10%
2023/02/07	1	40.00	2	40.00	40.10	-1	4,906	-0.02%
2023/02/06	0	0.00	5	39.90	39.80	-5	4,887	-0.10%
2023/02/03	0	0.00	3	40.08	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	6	40.08	39.60	-6	4,861	-0.12%
2023/01/31	0	0.00	1	38.10	38.30	-1	4,729	-0.02%
2023/01/16	0.2	37.15	0	0.00	37.20	0.2	4,617	0.00%
2023/01/11	0.1	37.35	0	0.00	37.40	0.1	4,821	0.00%
2023/01/09	0	0.00	1	37.25	37.45	-1	4,950	-0.02%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2023/01/04	0	0.00	1	36.45	36.40	-1	5,141	-0.02%
2023/01/03	1	36.45	0	0.00	36.60	1	5,271	0.02%
2022/12/30	1	36.25	1	36.30	36.20	0	5,300	0.00%
2022/12/29	1	36.17	0	0.00	35.95	1	5,427	0.02%
2022/12/23	0	36.20	0	0.00	36.40	0	5,789	0.00%
2022/12/20	1	37.25	3	37.33	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	3.3	37.33	37.50	-3.3	5,874	-0.06%
2022/12/16	0	0.00	1.3	36.37	37.15	-1.3	5,825	-0.02%
2022/12/15	0	0.00	2	36.83	36.85	-2	5,775	-0.03%
2022/12/12	0.6	36.00	0	0.00	35.95	0.6	6,045	0.01%
2022/12/07	1	35.00	0	0.00	35.10	1	6,322	0.02%
2022/12/02	1.1	36.49	0	0.00	36.40	1.1	6,261	0.02%
2022/11/25	2	35.15	0	0.00	35.05	2	6,495	0.03%
2022/11/22	0	0.00	4	35.20	35.20	-4	6,599	-0.06%
2022/11/21	9	35.84	2	35.73	35.55	7	6,575	0.11%
2022/11/18	1	36.10	0	0.00	35.95	1	6,581	0.02%
2022/11/17	2	35.53	0	0.00	35.70	2	6,541	0.03%
2022/11/16	1	35.75	0	0.00	35.90	1	6,553	0.02%
2022/11/15	4	35.31	2.2	35.43	35.45	1.8	6,497	0.03%
2022/11/14	6	35.01	0.6	34.95	35.00	5.4	6,481	0.08%
2022/11/11	4	34.40	0	0.00	34.45	4	6,433	0.06%
2022/11/08	2	33.75	0	0.00	33.20	2	6,452	0.03%
2022/11/03	1	33.10	0	0.00	33.10	1	6,646	0.02%
2022/11/02	1	33.05	0	0.00	33.15	1	6,894	0.01%
2022/10/31	0.1	32.70	2	32.55	32.70	-1.9	7,046	-0.03%
2022/10/28	0	32.15	0	0.00	32.05	0	7,048	0.00%
2022/10/27	4.1	32.75	0	0.00	32.85	4.1	7,087	0.06%
2022/10/24	0	0.00	1	31.90	32.00	-1	7,097	-0.01%
2022/10/21	1	32.00	0	0.00	31.65	1	7,129	0.01%
2022/10/19	1	31.05	0	0.00	31.00	1	7,083	0.01%
2022/10/18	0.1	31.50	0	0.00	31.50	0.1	7,060	0.00%
2022/10/13	0.1	29.70	0	0.00	29.70	0.1	7,549	0.00%
2022/10/11	0	0.00	48	30.35	30.30	-48	7,766	-0.62%
2022/10/07	17.2	31.49	0	0.00	31.50	17.2	7,751	0.22%
2022/10/06	3	31.48	3	31.52	31.50	0	7,823	0.00%
2022/10/05	10	32.20	0	0.00	32.15	10	7,841	0.13%
2022/10/04	6	31.28	0	0.00	31.30	6	7,833	0.08%
2022/10/03	2.4	30.36	7	30.40	30.55	-4.6	7,941	-0.06%
2022/09/30	7.1	30.43	2	30.85	30.80	5.1	7,980	0.06%
2022/09/29	7.1	31.03	0	0.00	31.20	7.1	8,007	0.09%
2022/09/28	2	31.55	2	31.70	31.10	0	8,074	0.00%
2022/09/27	3	31.90	0	0.00	31.80	3	8,040	0.04%
2022/09/26	10.4	32.48	1	33.20	31.80	9.4	8,076	0.12%
2022/09/23	8	34.01	2	34.05	33.95	6	7,965	0.08%
2022/09/22	5	34.48	15	34.60	34.55	-10	7,959	-0.13%
2022/09/21	4	34.74	0	0.00	34.75	4	7,912	0.05%
2022/09/20	4	34.90	0	0.00	34.95	4	7,799	0.05%
2022/09/19	7	35.08	1	35.00	35.20	6	7,699	0.08%
2022/09/16	7.5	34.67	0	0.00	35.45	7.5	7,683	0.10%
2022/09/15	0.4	36.00	0	0.00	35.45	0.4	7,573	0.01%
2022/09/14	0.3	35.75	0	0.00	35.60	0.3	7,649	0.00%
2022/09/12	3	36.27	1	36.15	36.15	2	7,749	0.03%
2022/09/07	0.1	35.40	0	0.00	35.40	0.1	7,840	0.00%
2022/09/05	1	36.25	0	0.00	36.20	1	7,856	0.01%
2022/09/02	0.1	36.50	0	0.00	36.40	0.1	7,897	0.00%
2022/08/31	1	37.50	0	0.00	37.35	1	7,789	0.01%
2022/08/30	1	37.10	0	0.00	37.05	1	7,831	0.01%
2022/08/22	2	38.53	10	38.60	38.20	-8	7,937	-0.10%
2022/08/18	0	0.00	2	37.70	37.45	-2	7,931	-0.03%
2022/08/17	2	37.95	53	37.90	37.75	-51	7,956	-0.64%
2022/08/12	1	37.55	0	0.00	37.70	1	7,844	0.01%
2022/08/11	37	37.36	0	0.00	37.20	37	7,930	0.47%
2022/08/10	20.2	36.80	0	0.00	36.65	20.2	7,926	0.25%
2022/08/09	28.4	37.56	1	37.90	37.25	27.4	7,859	0.35%
2022/08/08	17.1	38.61	0	0.00	38.70	17.1	7,656	0.22%
2022/08/05	10	39.75	0	0.00	40.00	10	7,564	0.13%
2022/08/04	2	39.25	2	39.55	39.60	0	7,623	0.00%
2022/08/03	8	39.16	5	39.10	39.45	3	7,664	0.04%
2022/08/02	2	38.50	0	0.00	39.05	2	7,768	0.03%
2022/07/29	3	39.15	21	38.90	39.25	-18	8,190	-0.22%
2022/07/28	17.1	39.05	0	0.00	39.10	17.1	8,200	0.21%
2022/07/27	0	0.00	38	38.13	38.75	-38	8,177	-0.46%
2022/07/26	10	38.02	22	38.30	37.90	-12	8,113	-0.15%
2022/07/22	14	38.56	2	38.45	38.70	12	8,068	0.15%
2022/07/21	8	38.02	3	37.98	38.25	5	7,973	0.06%
2022/07/20	24	40.60	26	41.03	40.60	-2	7,694	-0.03%
2022/07/19	19	39.49	0	0.00	39.85	19	7,433	0.26%
2022/07/18	0.3	39.05	25	38.94	39.00	-24.7	7,236	-0.34%
2022/07/15	50	37.97	7	37.41	38.00	43	7,105	0.61%
2022/07/14	3	36.67	3	37.18	37.25	0	7,012	0.00%
2022/07/13	8	36.40	0	0.00	36.40	8	6,896	0.12%
2022/07/12	3	36.97	50	36.33	36.10	-47	6,742	-0.70%
2022/07/11	23	37.77	0	0.00	37.60	23	6,654	0.35%
2022/07/08	25	37.38	12	37.70	37.60	13	6,479	0.20%
2022/07/07	11	37.17	0	0.00	36.90	11	6,393	0.17%
2022/07/06	5.4	36.84	0	0.00	35.90	5.4	6,321	0.09%
2022/07/04	5	37.93	0	0.00	37.30	5	6,246	0.08%
2022/07/01	2.1	39.57	1	39.65	39.85	1.1	6,183	0.02%
2022/06/30	11.2	39.73	0	0.00	40.00	11.2	6,221	0.18%
2022/06/29	3	40.80	0	0.00	40.80	3	6,121	0.05%
2022/06/27	1	42.00	1	42.10	41.95	0	6,066	0.00%
2022/06/24	4	41.54	0	0.00	41.55	4	6,058	0.07%
2022/06/23	13	42.58	2	42.95	42.00	11	5,984	0.18%
2022/06/22	1	43.40	0	0.00	42.90	1	5,944	0.02%
2022/06/20	1	44.30	2	44.40	43.65	-1	5,863	-0.02%
2022/06/17	2.1	45.09	10.9	44.74	45.10	-8.9	5,805	-0.15%
2022/06/16	0	0.00	0.1	46.20	45.60	-0.1	5,731	0.00%
2022/06/15	0.1	45.80	0	0.00	45.70	0.1	5,678	0.00%
2022/06/13	0	0.00	1	45.35	45.75	-1	5,585	-0.02%
2022/06/10	3	46.10	0	0.00	46.10	3	5,513	0.05%
2022/06/09	1	46.05	23	46.02	46.10	-22	5,542	-0.40%
2022/06/08	0	0.00	5	46.00	46.10	-5	5,564	-0.09%
2022/06/07	0	0.00	1.1	45.95	45.85	-1.1	5,540	-0.02%
2022/06/06	2	45.65	1	45.95	45.75	1	5,547	0.02%
2022/06/02	10	45.36	5	45.40	45.50	5	5,617	0.09%
2022/06/01	7.2	45.92	2.2	45.79	45.80	5	5,716	0.09%
2022/05/31	3.2	45.84	2.2	45.43	45.85	1	5,703	0.02%
2022/05/30	1	45.30	24	45.12	45.30	-23	5,623	-0.41%
2022/05/25	2	44.38	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	8	44.10	44.30	-8	5,477	-0.15%
2022/05/23	0	0.00	1	43.80	44.10	-1	5,464	-0.02%
2022/05/20	2	44.50	8	44.47	44.20	-6	5,485	-0.11%
2022/05/19	0.2	44.60	6	44.28	44.60	-5.8	5,437	-0.11%
2022/05/18	11	43.87	2	44.13	43.90	9	5,257	0.17%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	2	43.20	4	43.26	43.10	-2	5,274	-0.04%
2022/05/13	2	42.68	5	42.78	42.85	-3	5,329	-0.06%
2022/05/10	1	42.05	5	42.42	43.50	-4	5,294	-0.08%
2022/05/09	8	43.17	10.4	43.07	42.90	-2.4	5,261	-0.04%
2022/05/06	2	42.00	3	41.90	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	1	41.15	41.45	-1	5,087	-0.02%
2022/05/04	3.1	40.22	0	0.00	40.30	3.1	5,082	0.06%
2022/04/27	2	39.50	0	0.00	40.00	2	5,568	0.04%
2022/04/26	0	0.00	1	40.10	40.05	-1	5,716	-0.02%
2022/04/25	1	40.15	6	40.35	40.15	-5	6,094	-0.08%
2022/04/22	0.1	41.00	1	40.90	40.95	-0.9	6,438	-0.01%
2022/04/21	0	0.00	1	41.05	41.05	-1	6,726	-0.01%
2022/04/20	0	0.00	1	41.20	41.20	-1	7,050	-0.01%
2022/04/19	0	0.00	10	41.25	41.25	-10	7,090	-0.14%
2022/04/18	0.1	40.85	0	0.00	40.80	0.1	7,145	0.00%
2022/04/07	12.1	40.68	0	0.00	40.40	12.1	7,544	0.16%
2022/04/06	16.1	40.97	3	41.05	41.00	13.1	7,518	0.17%
2022/04/01	0	0.00	2	42.15	42.20	-2	7,436	-0.03%
2022/03/31	2	42.85	0	0.00	42.85	2	7,439	0.03%
2022/03/29	1	42.75	0	0.00	42.75	1	7,520	0.01%
2022/03/28	1	43.10	0	0.00	43.00	1	7,552	0.01%
2022/03/25	1	43.40	0	0.00	43.05	1	7,579	0.01%
2022/03/24	4	42.99	0	0.00	43.35	4	7,553	0.05%
2022/03/23	0.2	43.15	10	43.20	43.00	-9.9	7,577	-0.13%
2022/03/22	2	42.80	1	43.00	43.00	1	7,554	0.01%
2022/03/18	0	0.00	0	43.00	42.45	0	7,601	0.00%
2022/03/17	2.1	42.55	0	0.00	42.60	2.1	7,608	0.03%
2022/03/16	0	0.00	2	42.00	42.25	-2	7,664	-0.03%
2022/03/15	0.3	42.28	0	0.00	42.10	0.3	7,758	0.00%
2022/03/10	1	42.50	3	42.60	42.45	-2	8,067	-0.02%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1.1	41.51	0	0.00	41.95	1.1	8,125	0.01%
2022/03/07	14.1	42.19	0	0.00	41.95	14.1	8,102	0.17%
2022/03/04	1.1	44.09	3	43.90	43.90	-1.9	8,164	-0.02%
2022/03/03	0	0.00	2	44.08	44.10	-2	8,221	-0.02%
2022/03/01	0	0.00	1	43.75	43.85	-1	8,275	-0.01%
2022/02/24	0	0.00	2	42.50	42.75	-2	8,484	-0.02%
2022/02/22	3	43.33	0	0.00	43.10	3	8,781	0.03%
2022/02/21	0.3	44.10	0	0.00	44.05	0.3	8,895	0.00%
2022/02/18	0	0.00	0.1	44.25	44.15	-0.1	9,131	0.00%
2022/02/17	0	0.00	1	44.30	44.10	-1	9,325	-0.01%
2022/02/16	1	44.15	0	0.00	43.80	1	9,300	0.01%
2022/02/15	1	42.80	1	43.70	43.55	0	9,336	0.00%
2022/02/14	3	43.48	6	43.77	43.30	-3	9,283	-0.03%
2022/02/11	5.5	44.40	0	0.00	44.40	5.5	9,287	0.06%
2022/02/09	5	44.20	0	0.00	44.15	5	9,452	0.05%
2022/02/08	1	43.70	2	43.75	43.90	-1	9,519	-0.01%
2022/02/07	0.1	44.10	0.1	44.10	44.05	-0.1	9,492	0.00%
2022/01/26	1	45.00	4	45.00	44.80	-3	9,626	-0.03%
2022/01/25	1	45.20	0.3	45.30	45.30	0.8	9,594	0.01%
2022/01/24	2.1	45.27	4	45.70	45.85	-1.9	9,536	-0.02%
2022/01/21	1	45.60	9.5	46.09	46.10	-8.5	9,462	-0.09%
2022/01/20	3	47.28	4	47.04	46.70	-1	9,371	-0.01%
2022/01/19	4	46.93	5.5	47.04	47.20	-1.5	9,285	-0.02%
2022/01/18	9	47.17	8	47.41	47.05	1	9,156	0.01%
2022/01/17	2	46.45	2.3	45.60	46.90	-0.3	8,785	0.00%
2022/01/14	6	44.77	2	45.35	44.40	4	8,478	0.05%
2022/01/13	6	45.23	2.4	45.16	45.45	3.6	8,344	0.04%
2022/01/12	6	44.13	0	0.00	44.05	6	8,048	0.07%
2022/01/11	2	44.43	0	0.00	44.45	2	8,062	0.02%
2022/01/10	1	44.55	1	44.75	44.30	0	8,080	0.00%
2022/01/07	1	44.95	3	44.95	44.65	-2	8,121	-0.02%
2022/01/06	3	44.43	0.1	44.20	44.25	2.9	7,967	0.04%
2022/01/05	1	44.50	2	44.78	44.85	-1	8,068	-0.01%
2022/01/04	0	0.00	2	44.65	44.50	-2	8,123	-0.02%
2022/01/03	1	44.60	8	44.93	44.55	-7	8,241	-0.08%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/28	10.1	44.50	1	44.55	44.60	9.1	8,383	0.11%
2021/12/24	2	43.73	0	0.00	43.80	2	8,583	0.02%
2021/12/23	0.1	43.55	0	0.00	43.55	0.1	8,691	0.00%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	3	43.55	43.25	-3	8,726	-0.03%
2021/12/20	1	43.10	0	43.55	43.20	1	8,778	0.01%
2021/12/15	1	44.00	1	44.35	43.75	0	8,968	0.00%
2021/12/14	1	43.90	2	44.15	43.70	-1	8,976	-0.01%
2021/12/13	1	44.55	0.5	44.50	44.40	0.5	8,972	0.01%
2021/12/10	0	0.00	1	44.40	44.30	-1	9,003	-0.01%
2021/12/09	1	44.45	9.3	44.93	44.40	-8.3	8,952	-0.09%
2021/12/08	8	45.48	6	45.63	45.05	2	8,880	0.02%
2021/12/07	3	45.37	13	45.36	45.45	-10	8,841	-0.11%
2021/12/06	4	44.60	3	44.55	44.95	1	8,837	0.01%
2021/12/03	0	0.00	6	44.10	44.40	-6	8,939	-0.07%
2021/12/02	2	43.78	6	43.89	43.70	-4	8,947	-0.04%
2021/12/01	17	43.71	12	43.97	43.95	5	9,079	0.06%
2021/11/30	5	43.68	10	43.77	43.60	-5	9,205	-0.05%
2021/11/29	7	41.77	11	42.04	42.50	-4	9,143	-0.04%
2021/11/26	0	0.00	1	42.10	42.05	-1	9,212	-0.01%
2021/11/25	4	42.96	0	0.00	42.95	4	9,266	0.04%
2021/11/24	0	0.00	1	42.60	42.70	-1	9,364	-0.01%
2021/11/23	1	42.71	4	42.86	43.50	-3	9,533	-0.03%
2021/11/22	5	43.82	3	43.52	43.35	2	9,606	0.02%
2021/11/19	14	44.40	13	44.51	43.90	1	9,575	0.01%
2021/11/18	1	43.75	1	43.80	43.45	0	9,504	0.00%
2021/11/17	2.1	43.03	26	43.47	43.70	-23.9	9,519	-0.25%
2021/11/16	1	43.10	1	42.75	42.70	0	9,470	0.00%
2021/11/15	1	42.10	1	42.30	42.15	0	9,658	0.00%
2021/11/12	14	42.11	14	41.99	42.10	0	9,883	0.00%
2021/11/11	3	41.60	2	41.80	41.55	1	9,948	0.01%
2021/11/10	4	41.97	2	41.68	41.95	2	10,023	0.02%
2021/11/09	1	41.60	12	41.91	41.85	-11	10,240	-0.11%
2021/11/08	3	42.17	1	41.95	41.95	2	10,328	0.02%
2021/11/05	12	41.00	17	41.26	41.70	-5	10,385	-0.05%
2021/11/04	2	41.20	0	0.00	40.80	2	10,453	0.02%
2021/11/03	16	41.31	13	40.42	40.40	3	10,693	0.03%
2021/11/02	13	40.31	0	0.00	39.80	13	11,144	0.12%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	22	40.10	40.40	-22	12,145	-0.18%
2021/10/27	1	39.55	1	39.75	39.85	0	12,199	0.00%
2021/10/26	2	39.50	5.3	39.52	39.55	-3.3	12,337	-0.03%
2021/10/25	0	0.00	1	39.00	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	0	39.00	39.05	0	12,519	0.00%
2021/10/21	3.1	38.90	0.1	38.70	38.55	3	12,623	0.02%
2021/10/20	0.2	39.13	2	39.25	38.90	-1.8	12,654	-0.01%
2021/10/19	2.1	38.80	0	0.00	39.05	2.1	13,078	0.02%
2021/10/18	2	38.08	1	38.45	38.35	1	13,627	0.01%
2021/10/15	16.1	37.60	0	0.00	38.10	16.1	13,738	0.12%
2021/10/14	3	36.57	24	36.63	37.00	-21	13,781	-0.15%
2021/10/13	13	37.11	3	37.38	36.80	10	13,838	0.07%
2021/10/12	2	38.08	0	0.00	37.80	2	13,899	0.01%
2021/10/08	1	39.75	4	38.95	38.70	-3	13,892	-0.02%
2021/10/07	2	40.18	13	40.15	40.10	-11	14,076	-0.08%
2021/10/06	1	38.90	6	39.33	39.40	-5	14,217	-0.04%
2021/10/05	6	38.53	1	37.70	39.25	5	14,173	0.04%
2021/10/04	0	0.00	17	40.15	39.35	-17	14,136	-0.12%
2021/10/01	8	39.92	4	39.60	39.65	4	14,055	0.03%
2021/09/30	7	40.27	0	0.00	40.95	7	14,001	0.05%
2021/09/29	1	40.90	5	40.83	40.80	-4	13,955	-0.03%
2021/09/28	3	41.62	5	41.75	41.70	-2	13,913	-0.01%
2021/09/27	6	42.23	2	42.10	42.00	4	13,964	0.03%
2021/09/23	0	0.00	1	43.05	42.50	-1	14,522	-0.01%
2021/09/22	4	42.11	1	42.10	42.00	3	14,621	0.02%
2021/09/17	10	42.80	0	0.00	43.20	10	14,532	0.07%
2021/09/15	0	0.00	6	43.37	43.30	-6	14,604	-0.04%
2021/09/14	1	44.00	1	43.80	43.80	0	14,696	0.00%
2021/09/13	4	44.76	1.1	44.98	44.20	3	14,719	0.02%
2021/09/10	1	44.25	0	0.00	44.85	1	14,779	0.01%
2021/09/09	12	43.72	12	43.75	43.80	0	14,891	0.00%
2021/09/08	41	43.90	42	43.83	43.65	-1	14,809	-0.01%
2021/09/07	1	44.90	2	45.90	45.35	-1	14,746	-0.01%
2021/09/06	4.1	46.21	2	47.00	45.75	2.1	14,931	0.01%
2021/09/03	0	46.40	1	46.50	46.40	-1	14,894	-0.01%
2021/09/02	3	45.25	2	45.30	45.00	1	14,901	0.01%
2021/09/01	0	0.00	4	46.43	46.40	-4	15,023	-0.03%
2021/08/31	4	44.95	4	45.26	45.60	0	15,439	0.00%
2021/08/30	1.1	45.63	4	45.76	45.75	-2.9	16,206	-0.02%
2021/08/27	19	45.67	9	46.12	45.65	10	16,528	0.06%
2021/08/26	4	44.73	13	45.03	45.15	-9	16,705	-0.05%
2021/08/25	4	43.98	4	44.00	44.10	0	16,597	0.00%
2021/08/23	0	0.00	4	42.70	42.70	-4	16,568	-0.02%
2021/08/20	1.5	41.33	5	41.45	41.50	-3.5	16,508	-0.02%
2021/08/19	20.1	41.21	0	0.00	40.70	20.1	16,358	0.12%
2021/08/18	1	44.20	0	0.00	45.00	1	16,058	0.01%
2021/08/17	11.1	43.35	2.2	43.91	43.20	8.9	15,951	0.06%
2021/08/16	2	45.30	8	44.97	44.70	-6	15,867	-0.04%
2021/08/13	6	46.24	7	45.85	45.00	-1	15,826	-0.01%
2021/08/12	6	47.79	0	0.00	47.80	6	15,645	0.04%
2021/08/11	5	48.05	1	48.05	48.00	4	15,673	0.03%
2021/08/10	3	47.75	1	47.65	47.85	2	15,655	0.01%
2021/08/09	1	49.21	7	50.08	48.55	-6	15,611	-0.04%
2021/08/06	24.1	50.59	15	50.23	50.30	9.1	15,392	0.06%
2021/08/05	4	49.54	6	48.79	49.90	-2	14,917	-0.01%
2021/08/04	4	48.10	0	0.00	48.20	4	14,926	0.03%
2021/08/03	2	48.13	13	48.28	48.00	-11	14,942	-0.07%
2021/08/02	1	47.15	1	47.15	46.95	0	14,837	0.00%
2021/07/30	0	0.00	1	47.00	46.40	-1	14,908	-0.01%
2021/07/29	0	0.00	2	45.98	45.95	-2	14,939	-0.01%
2021/07/28	4	45.78	1.2	44.72	45.50	2.8	15,218	0.02%
2021/07/27	1.1	47.38	4	47.30	46.85	-2.9	15,622	-0.02%
2021/07/26	5	46.96	6	47.38	47.50	-1	15,735	-0.01%
2021/07/23	17	47.48	8	47.40	46.75	9	16,097	0.06%
2021/07/22	38	47.07	33	46.98	47.95	5	16,173	0.03%
2021/07/21	5	45.08	19	45.10	45.30	-14	15,801	-0.09%
2021/07/20	9.1	45.18	4	45.15	45.00	5.1	16,259	0.03%
2021/07/19	4	45.60	1	45.30	45.50	3	16,640	0.02%
2021/07/16	6	45.03	27	45.44	45.40	-21	16,877	-0.12%
2021/07/15	7.4	44.88	4	44.89	44.90	3.4	16,870	0.02%
2021/07/14	8	45.46	5	45.16	44.65	3	16,873	0.02%
2021/07/13	23	44.38	16	44.64	43.80	7	16,669	0.04%
2021/07/12	6	43.90	4	44.10	44.40	2	16,762	0.01%
2021/07/09	0	0.00	2	43.85	43.60	-2	17,134	-0.01%
2021/07/08	2	44.10	0	0.00	43.70	2	17,389	0.01%
2021/07/07	2	44.15	1	44.15	44.00	1	17,613	0.01%
2021/07/06	0	0.00	1	44.25	44.40	-1	17,740	-0.01%
2021/07/05	1	44.35	10	44.14	44.35	-9	18,039	-0.05%
2021/07/02	2	43.48	0	0.00	43.60	2	18,269	0.01%
2021/07/01	6	44.05	4	43.98	43.85	2	18,418	0.01%
2021/06/30	7.2	44.43	38	44.67	44.90	-30.8	18,515	-0.17%
2021/06/29	1	43.10	17.1	42.88	42.70	-16.1	18,224	-0.09%
2021/06/28	4	42.20	10	42.30	42.25	-6	18,307	-0.03%
2021/06/25	3	42.15	1	42.70	42.15	2	18,503	0.01%
2021/06/24	11	42.84	0	0.00	42.40	11	18,544	0.06%
2021/06/23	2	42.25	1	42.50	42.90	1	18,583	0.01%
2021/06/22	1	41.95	1	42.00	41.50	0	18,627	0.00%
2021/06/21	1	41.55	1	41.55	41.50	0	18,935	0.00%
2021/06/18	12	42.79	2	42.98	42.25	10	19,272	0.05%
2021/06/17	0	0.00	11	43.06	43.15	-11	19,283	-0.06%
2021/06/16	8.1	42.13	1	42.15	42.10	7.1	19,353	0.04%
2021/06/15	21	42.91	30	42.24	42.25	-9	19,551	-0.05%
2021/06/11	8	42.55	4	42.59	42.90	4	19,508	0.02%
2021/06/09	2	41.80	5	41.94	41.75	-3	19,931	-0.02%
2021/06/08	41	41.46	7	41.73	42.15	34	19,895	0.17%
2021/06/07	74	41.91	26	41.61	42.50	48	19,582	0.25%
2021/06/04	39	41.69	47	41.64	41.70	-8	18,871	-0.04%
2021/06/03	53.1	41.91	18	41.96	42.20	35.1	18,658	0.19%
2021/06/02	0	0.00	44	43.07	43.20	-44	18,344	-0.24%
2021/06/01	5	44.10	0	0.00	43.75	5	18,349	0.03%
2021/05/31	0	0.00	1	43.30	43.20	-1	18,448	-0.01%
2021/05/28	1	42.55	5	42.82	42.75	-4	18,646	-0.02%
2021/05/27	0	0.00	1	42.00	41.80	-1	18,853	-0.01%
2021/05/26	0	0.00	1	42.20	42.00	-1	19,296	-0.01%
2021/05/25	1	42.05	1	42.00	42.05	0	19,952	0.00%
2021/05/24	4	40.19	0	0.00	40.65	4	20,057	0.02%
2021/05/21	11	40.93	0	0.00	40.40	11	20,314	0.05%
2021/05/20	1	40.50	1	40.60	40.20	0	20,574	0.00%
2021/05/19	1	40.90	0	0.00	41.30	1	20,746	0.00%
2021/05/18	3	41.68	4	41.00	42.15	-1	20,833	0.00%
2021/05/17	3	39.27	2	39.60	39.45	1	21,273	0.00%
2021/05/14	3	43.58	12	42.94	42.25	-9	21,595	-0.04%
2021/05/13	12	42.24	6.2	42.50	42.05	5.9	21,551	0.03%
2021/05/12	6.2	42.92	12.5	43.41	42.95	-6.3	21,471	-0.03%
2021/05/11	2.8	45.90	6.1	46.24	45.80	-3.3	21,214	-0.02%
2021/05/10	23	47.55	21.3	49.32	47.50	1.7	21,168	0.01%
2021/05/07	18	47.23	21.2	47.46	47.45	-3.2	21,180	-0.02%
2021/05/06	3.7	45.90	17	46.49	45.90	-13.3	21,406	-0.06%
2021/05/05	14.2	48.31	1	48.30	46.50	13.2	21,485	0.06%
2021/05/04	1.3	48.02	12	47.03	48.15	-10.7	21,815	-0.05%
2021/05/03	1	49.60	4.1	49.85	49.00	-3.1	22,292	-0.01%
2021/04/29	21.3	51.15	1.4	50.69	49.50	19.9	23,405	0.09%
2021/04/28	50.5	49.58	57	49.25	49.10	-6.5	24,532	-0.03%
2021/04/27	8.2	47.90	9.3	47.73	48.20	-1.1	25,227	0.00%
2021/04/26	13.6	47.80	67	47.48	48.30	-53.4	26,626	-0.20%
2021/04/23	4	44.99	42	43.97	45.35	-38	26,528	-0.14%
2021/04/22	15	44.33	22	43.86	43.30	-7	26,358	-0.03%
2021/04/21	1	44.15	11	44.08	44.25	-10	26,227	-0.04%
2021/04/20	61	44.03	2	44.10	43.90	59	26,415	0.22%
2021/04/19	10	43.75	4	43.79	43.65	6	26,773	0.02%
2021/04/16	5	44.23	4	44.13	44.15	1	26,857	0.00%
2021/04/15	19	43.96	5.3	44.07	44.20	13.7	26,749	0.05%
2021/04/14	12	41.62	12	41.45	42.20	0	26,563	0.00%
2021/04/13	3.6	42.72	9	42.68	42.15	-5.5	26,563	-0.02%
2021/04/12	8.3	43.66	7	43.76	43.30	1.3	26,408	0.00%
2021/04/09	8	44.36	10	44.42	44.05	-2	26,281	-0.01%
2021/04/08	14	43.08	12	43.16	43.45	2	25,988	0.01%
2021/04/07	7	42.02	92	41.89	42.65	-85	25,720	-0.33%
2021/04/06	12	42.27	3	42.45	42.10	9	25,599	0.04%
2021/04/01	18	41.81	9	41.63	41.80	9	25,473	0.04%
2021/03/31	9	41.89	8	41.59	41.20	1	25,433	0.00%
2021/03/30	87	41.23	6	41.30	41.55	81	25,216	0.32%
2021/03/29	0	0.00	6	41.17	41.05	-6	25,118	-0.02%
2021/03/26	1	40.85	3	40.80	40.90	-2	25,136	-0.01%
2021/03/25	0	0.00	5	40.64	40.65	-5	25,178	-0.02%
2021/03/24	9	41.61	7	41.31	40.95	2	25,342	0.01%
2021/03/23	6	41.50	12	40.92	41.75	-6	25,030	-0.02%
2021/03/22	2	40.22	0	0.00	40.70	2	24,663	0.01%
2021/03/19	1	40.70	11	40.77	40.75	-10	24,615	-0.04%
2021/03/18	4	41.23	3	41.17	41.25	1	24,511	0.00%
2021/03/17	5	40.79	5	40.94	40.80	0	24,440	0.00%
2021/03/16	3	40.92	9	40.89	40.85	-6	24,448	-0.02%
2021/03/15	18	40.61	24	40.71	40.45	-6	24,404	-0.02%
2021/03/12	1	40.05	32	40.12	39.90	-31	24,207	-0.13%
2021/03/11	10	39.73	7	39.85	40.05	3	24,412	0.01%
2021/03/10	2	39.15	1	39.50	39.55	1	24,513	0.00%
2021/03/09	15	39.06	2	38.60	39.20	13	24,606	0.05%
2021/03/08	5	38.40	4	38.41	38.30	1	24,552	0.00%
2021/03/05	1	37.75	4	37.85	38.35	-3	24,623	-0.01%
2021/03/04	2	38.73	4	38.73	38.60	-2	24,985	-0.01%
2021/03/03	2	39.20	7	39.29	39.25	-5	25,092	-0.02%
2021/03/02	11	40.60	14	40.23	39.80	-3	24,993	-0.01%
2021/02/26	24	39.88	3	39.93	39.80	21	24,837	0.08%
2021/02/25	9	40.32	32	40.30	40.90	-23	24,744	-0.09%
2021/02/24	5	39.64	0	0.00	39.00	5	24,510	0.02%
2021/02/23	8	39.24	8	39.21	39.25	0	24,294	0.00%
2021/02/22	2	40.08	2	40.08	40.10	0	24,004	0.00%
2021/02/19	8	39.84	24.2	39.88	40.35	-16.2	23,748	-0.07%
2021/02/18	16.1	40.29	34.2	40.25	40.20	-18.1	23,590	-0.08%
2021/02/17	53.3	39.85	49	40.10	40.00	4.3	23,461	0.02%
2021/02/05	36	38.08	45	38.35	38.50	-9	22,871	-0.04%
2021/02/04	1	36.80	3	36.98	36.75	-2	22,454	-0.01%
2021/02/03	4	37.38	3	37.17	37.10	1	22,491	0.00%
2021/02/02	5	37.57	10	37.57	37.80	-5	22,519	-0.02%
2021/02/01	8	36.52	44	36.66	37.15	-36	22,540	-0.16%
2021/01/29	2	37.65	17.4	37.85	37.00	-15.4	22,711	-0.07%
2021/01/28	6.4	38.13	15	37.77	38.40	-8.6	22,829	-0.04%
2021/01/27	12	39.17	23	39.07	39.10	-11	22,665	-0.05%
2021/01/26	17	39.82	59	40.12	39.15	-42	22,378	-0.19%
2021/01/25	54	40.94	29	40.83	40.75	25	21,777	0.11%
2021/01/22	39	40.37	48.3	40.58	41.20	-9.3	20,793	-0.04%
2021/01/21	47.3	39.77	56.6	39.67	39.00	-9.3	19,476	-0.05%
2021/01/20	138	38.77	100	38.88	39.00	38	17,878	0.21%	大買/
2021/01/19	59.6	38.58	103	38.94	38.30	-43.4	16,726	-0.26%	大賣/
2021/01/18	8	37.05	8	36.86	37.00	0	15,165	0.00%
2021/01/15	1	36.50	3	36.35	36.20	-2	14,684	-0.01%
2021/01/14	1	36.40	8	36.64	36.40	-7	14,456	-0.05%
2021/01/13	11	36.44	5	36.20	36.40	6	14,276	0.04%
2021/01/12	27	36.34	6	36.41	35.75	21	14,089	0.15%
2021/01/11	36	35.85	5	35.60	35.95	31	13,640	0.23%
2021/01/08	3	35.37	18.6	35.43	35.50	-15.6	13,447	-0.12%
2021/01/07	1.6	35.39	4	35.35	35.15	-2.4	13,289	-0.02%
2021/01/06	6	35.04	19	34.88	34.70	-13	13,069	-0.10%
2021/01/05	1	34.61	6	34.83	35.10	-5	12,805	-0.04%
2021/01/04	4	34.96	5.3	34.92	34.95	-1.3	12,759	-0.01%
2020/12/31	3.1	34.76	1	34.70	34.75	2.1	12,874	0.02%
2020/12/30	0.2	34.68	1	34.55	34.60	-0.8	12,910	-0.01%
2020/12/29	0	0.00	5	34.50	34.45	-5	12,952	-0.04%
2020/12/28	5	34.98	0	0.00	35.00	5	12,848	0.04%
2020/12/25	5	34.35	0	0.00	34.60	5	12,663	0.04%
2020/12/24	0	0.00	5	33.91	33.70	-5	12,555	-0.04%
2020/12/23	4	33.74	0	0.00	33.55	4	12,588	0.03%
2020/12/22	7	34.31	1	34.40	33.65	6	12,649	0.05%
2020/12/21	8	34.06	13.2	33.86	34.20	-5.2	12,726	-0.04%
2020/12/18	2	34.30	7	33.99	34.00	-5	12,805	-0.04%
2020/12/17	4	34.76	0	0.00	34.75	4	12,668	0.03%
2020/12/16	1	35.25	5	35.10	35.05	-4	12,833	-0.03%
2020/12/15	9	34.80	0	0.00	34.70	9	12,832	0.07%
2020/12/14	6	35.36	11	35.60	35.45	-5	12,820	-0.04%
2020/12/11	7	35.28	1	35.10	35.35	6	12,896	0.05%
2020/12/10	6	36.11	6	36.08	35.80	0	12,876	0.00%
2020/12/09	3	36.23	3	36.28	36.15	0	12,761	0.00%
2020/12/08	4	35.83	5	35.96	35.95	-1	12,630	-0.01%
2020/12/07	11	35.95	16.4	36.06	35.95	-5.4	12,526	-0.04%
2020/12/04	7.3	35.35	3	35.47	35.60	4.3	12,223	0.04%
2020/12/03	2.1	35.02	19	35.11	34.90	-16.9	12,006	-0.14%
2020/12/02	15	35.45	5.4	35.72	35.45	9.6	11,920	0.08%
2020/12/01	23.2	35.48	8	35.45	35.55	15.2	11,908	0.13%
2020/11/30	2.2	35.60	69	35.62	35.40	-66.8	11,948	-0.56%
2020/11/27	5.1	34.77	4	34.63	34.90	1.1	11,625	0.01%
2020/11/26	58	34.15	4	34.21	34.20	54	11,479	0.47%
2020/11/25	2.1	33.60	3	33.45	33.70	-0.9	11,463	-0.01%
2020/11/24	18	33.93	25	34.01	33.90	-7	11,362	-0.06%
2020/11/23	10.3	33.16	34	33.55	33.90	-23.8	11,211	-0.21%
2020/11/20	0	0.00	5	32.36	32.50	-5	10,919	-0.05%
2020/11/19	0.1	32.60	5	32.45	32.35	-5	11,033	-0.04%
2020/11/18	0	0.00	4	32.45	32.50	-4	11,313	-0.04%
2020/11/17	2	32.78	4	32.80	32.55	-2	11,495	-0.02%
2020/11/16	7.1	32.40	52	32.45	32.50	-44.9	11,895	-0.38%
2020/11/13	61	32.11	0	0.00	32.15	61	12,379	0.49%
2020/11/12	4.3	32.37	9	32.38	32.15	-4.7	12,988	-0.04%
2020/11/11	7	32.27	3	32.42	32.35	4	13,149	0.03%
2020/11/10	0	0.00	15	32.08	32.15	-15	13,325	-0.11%
2020/11/09	8.1	31.86	15	32.08	31.95	-6.9	13,382	-0.05%
2020/11/06	44	32.02	22	31.82	31.85	22	13,464	0.16%
2020/11/05	3	31.85	13	31.76	31.90	-10	13,345	-0.07%
2020/11/04	11	31.12	11	31.12	31.05	0	13,603	0.00%
2020/11/03	0	0.00	1	30.20	30.25	-1	13,668	-0.01%
2020/11/02	6	29.90	4.1	30.01	30.05	2	13,987	0.01%
2020/10/30	1	30.10	3.2	30.24	29.95	-2.2	14,481	-0.02%
2020/10/29	2	30.05	3.2	30.11	30.25	-1.2	14,728	-0.01%
2020/10/28	2.1	30.38	2	30.35	30.40	0.1	14,909	0.00%
2020/10/27	0	0.00	1	30.35	30.35	-1	14,987	-0.01%
2020/10/26	2.1	30.79	1	30.85	30.70	1.1	15,067	0.01%
2020/10/23	0	0.00	2	31.08	31.10	-2	15,148	-0.01%
2020/10/22	0	0.00	56	30.75	31.15	-56	15,527	-0.36%
2020/10/21	4	31.05	0	0.00	30.90	4	15,985	0.03%
2020/10/20	3.1	30.95	4	31.09	30.95	-0.9	17,034	-0.01%
2020/10/19	3	30.55	0	0.00	30.50	3	17,355	0.02%
2020/10/16	0.1	30.45	1	30.70	30.30	-0.9	17,469	-0.01%
2020/10/15	0	0.00	4	30.50	30.55	-4	17,755	-0.02%
2020/10/14	0.1	30.50	0	0.00	30.45	0.1	18,082	0.00%
2020/10/13	2	30.18	3	30.35	30.25	-1	18,542	-0.01%
2020/10/12	15	30.65	0	0.00	30.75	15	18,762	0.08%
2020/10/08	8	30.61	6	30.51	30.75	2	19,022	0.01%
2020/10/07	0	0.00	1	30.40	30.10	-1	19,347	-0.01%
2020/10/06	2	30.53	0	0.00	30.45	2	19,785	0.01%
2020/10/05	2	30.50	10	30.51	30.60	-8	20,402	-0.04%
2020/09/29	2	30.40	1	30.60	30.40	1	21,714	0.00%
2020/09/28	12	30.72	6	30.80	30.65	6	22,459	0.03%
2020/09/25	4	29.95	4	29.90	30.50	0	22,848	0.00%
2020/09/24	11	29.95	4	29.94	29.90	7	23,350	0.03%
2020/09/23	7	29.84	0	0.00	29.75	7	23,442	0.03%
2020/09/22	56	30.14	1	30.05	30.15	55	23,641	0.23%
2020/09/21	4	30.86	1	30.55	30.50	3	23,774	0.01%
2020/09/18	2	31.10	2	30.88	31.30	0	23,915	0.00%
2020/09/17	0	0.00	3	31.03	30.95	-3	24,212	-0.01%
2020/09/16	7	31.52	0	0.00	31.35	7	24,334	0.03%
2020/09/15	2	31.53	10	31.54	31.55	-8	24,501	-0.03%
2020/09/14	3	30.90	2	30.90	31.00	1	24,573	0.00%
2020/09/11	0	0.00	25	30.60	30.55	-25	24,651	-0.10%
2020/09/10	9	30.82	1	31.10	30.80	8	24,819	0.03%
2020/09/09	2	30.83	5	30.87	31.20	-3	24,847	-0.01%
2020/09/08	9	31.42	13	31.25	31.25	-4	24,910	-0.02%
2020/09/07	0	0.00	3	31.30	31.40	-3	25,052	-0.01%
2020/09/04	4	30.89	4	30.69	31.15	0	25,386	0.00%
2020/09/03	28	31.07	0	0.00	30.95	28	25,410	0.11%
2020/09/02	6	31.00	0	0.00	31.00	6	25,443	0.02%
2020/09/01	5	30.97	0	0.00	31.05	5	25,904	0.02%
2020/08/31	88	31.56	0	0.00	31.20	88	26,062	0.34%
2020/08/28	6	31.40	3	31.27	31.50	3	26,190	0.01%
2020/08/27	15	31.52	1	31.40	31.45	14	26,469	0.05%
2020/08/26	5	31.11	4	31.11	31.20	1	26,542	0.00%
2020/08/25	5	31.27	1	31.35	31.40	4	26,703	0.01%
2020/08/24	50	30.97	45	31.16	31.20	5	26,925	0.02%
2020/08/21	9	31.91	1	31.75	31.75	8	26,990	0.03%
2020/08/20	20	31.71	12	31.78	31.45	8	27,007	0.03%
2020/08/19	26	33.85	12	33.17	32.95	14	26,698	0.05%
2020/08/18	62	34.60	50	34.77	34.45	12	26,324	0.05%
2020/08/17	10	36.20	6	36.15	36.10	4	25,978	0.02%
2020/08/14	43	35.80	7	35.87	35.80	36	26,415	0.14%
2020/08/13	9	35.24	1	35.20	35.50	8	26,689	0.03%
2020/08/12	14	35.70	0	0.00	35.80	14	27,090	0.05%
2020/08/11	8	35.68	0	0.00	35.65	8	27,517	0.03%
2020/08/10	6	35.61	111	35.66	35.60	-105	27,336	-0.38%	大賣/鉅額交易
2020/08/07	39	34.54	5	34.78	34.45	34	26,705	0.13%
2020/08/06	54	35.40	40	35.47	35.05	14	26,470	0.05%
2020/08/05	11	35.86	15	35.77	35.70	-4	26,228	-0.02%
2020/08/04	22	35.38	3	35.33	35.30	19	25,837	0.07%
2020/08/03	8	35.42	13	35.47	35.45	-5	25,591	-0.02%
2020/07/31	2	35.53	4	35.48	35.50	-2	25,546	-0.01%
2020/07/30	3	35.05	0	0.00	35.40	3	25,524	0.01%
2020/07/29	11	34.83	7	34.85	34.85	4	25,463	0.02%
2020/07/28	3	35.30	43.3	35.35	34.80	-40.3	25,424	-0.16%
2020/07/27	14	36.00	5	36.08	35.50	9	25,129	0.04%
2020/07/24	55	36.80	23	37.27	36.75	32	24,616	0.13%
2020/07/23	31	36.08	14	36.02	36.45	17	23,603	0.07%
2020/07/22	18	35.47	14	35.43	35.40	4	23,364	0.02%
2020/07/21	13.2	35.31	8	35.48	35.45	5.2	23,312	0.02%
2020/07/20	22	35.10	10	35.28	35.20	12	23,054	0.05%
2020/07/17	11	34.77	33	34.94	34.85	-22	22,764	-0.10%
2020/07/16	24	34.40	2	34.28	34.35	22	22,537	0.10%
2020/07/15	11	34.73	9	34.62	34.10	2	22,390	0.01%
2020/07/14	34	35.29	11	35.33	34.75	23	22,462	0.10%
2020/07/13	27	36.18	4	36.20	36.20	23	22,342	0.10%
2020/07/10	20	38.72	29	38.86	38.55	-9	21,933	-0.04%
2020/07/09	17	39.56	26	39.36	39.55	-9	21,360	-0.04%
2020/07/08	6	38.93	68	38.58	38.95	-62	20,751	-0.30%
2020/07/07	17	37.74	7	37.44	37.80	10	20,191	0.05%
2020/07/06	4	36.49	47	36.80	37.10	-43	19,615	-0.22%
2020/07/03	15	36.11	18	36.09	36.20	-3	19,391	-0.02%
2020/07/02	8	35.14	6	34.97	35.40	2	18,865	0.01%
2020/07/01	14	34.89	25.4	34.90	34.95	-11.4	18,685	-0.06%
2020/06/30	11	34.08	7	34.04	34.35	4	18,284	0.02%
2020/06/29	18	33.48	4	33.66	33.40	14	18,042	0.08%
2020/06/24	11.2	33.68	11	33.78	33.60	0.2	17,739	0.00%
2020/06/23	53	32.96	6	33.15	33.05	47	17,578	0.27%
2020/06/22	1	33.00	3	33.53	33.00	-2	17,549	-0.01%
2020/06/19	2	32.95	20	32.98	33.20	-18	17,450	-0.10%
2020/06/18	4	32.86	41	32.78	32.75	-37	17,281	-0.21%
2020/06/17	16	32.71	23	32.75	32.75	-7	17,190	-0.04%
2020/06/16	30	32.35	4	32.25	32.45	26	17,090	0.15%
2020/06/15	3	31.82	2	32.05	31.70	1	17,141	0.01%
2020/06/12	14	31.54	4	31.51	32.00	10	17,190	0.06%
2020/06/11	18.4	32.42	66	31.82	31.80	-47.6	17,165	-0.28%
2020/06/10	5	32.53	4	32.65	32.90	1	16,898	0.01%
2020/06/09	19	32.74	7	32.68	32.75	12	16,955	0.07%
2020/06/08	20	32.97	5	32.94	33.00	15	16,831	0.09%
2020/06/05	29	31.97	21	31.95	31.95	8	16,275	0.05%
2020/06/04	8	31.41	2	31.33	31.40	6	16,016	0.04%
2020/06/03	4	31.44	0	0.00	31.60	4	15,811	0.03%
2020/06/02	61	30.85	0	0.00	31.10	61	15,566	0.39%
2020/06/01	15	30.58	4	30.50	30.95	11	15,282	0.07%
2020/05/29	13	30.25	4	30.05	30.10	9	14,964	0.06%
2020/05/28	11	30.76	0	0.00	30.50	11	14,601	0.08%
2020/05/27	0	0.00	12	31.05	30.80	-12	14,289	-0.08%
2020/05/26	40	31.35	41	31.20	31.10	-1	14,077	-0.01%
2020/05/25	82	31.02	83	30.93	31.10	-1	13,902	-0.01%
2020/05/22	10	31.67	2	31.63	31.60	8	13,677	0.06%
2020/05/21	13	31.90	6	32.20	32.30	7	13,382	0.05%
2020/05/20	126	30.46	106	30.53	30.30	20	12,664	0.16%	大買/大賣/
2020/05/19	82	31.37	66	32.01	31.05	16	12,050	0.13%
2020/05/18	37	32.39	8	32.32	32.00	29	11,427	0.25%
2020/05/15	14	35.95	1	35.50	35.55	13	10,824	0.12%
2020/05/14	3	36.22	1	36.20	36.10	2	10,801	0.02%
2020/05/12	2	36.20	1	36.10	36.20	1	10,793	0.01%
2020/05/11	1	37.00	0	0.00	36.45	1	10,845	0.01%
2020/05/08	0	0.00	1	36.35	36.35	-1	10,877	-0.01%
2020/05/07	21	36.55	48	36.38	36.35	-27	10,842	-0.25%
2020/05/06	29	35.78	21	35.90	35.95	8	10,798	0.07%
2020/05/05	1	35.50	0	0.00	35.95	1	10,911	0.01%
2020/05/04	1	35.30	1	35.05	35.20	0	10,893	0.00%
2020/04/30	1	36.20	3	36.00	36.00	-2	10,868	-0.02%
2020/04/28	0	0.00	1	36.05	35.80	-1	11,119	-0.01%
2020/04/27	3	35.43	3	35.80	36.10	0	11,323	0.00%
2020/04/24	1	34.95	3	34.62	35.20	-2	11,175	-0.02%
2020/04/23	2	34.18	0	0.00	34.30	2	11,166	0.02%
2020/04/22	9	33.81	8	34.00	34.35	1	11,144	0.01%
2020/04/21	16	34.55	2	34.50	34.00	14	11,148	0.13%
2020/04/20	0	0.00	1	35.50	35.35	-1	10,982	-0.01%
2020/04/17	13	35.70	1	35.65	35.60	12	10,875	0.11%
2020/04/16	9	35.97	12	36.18	36.35	-3	10,509	-0.03%
2020/04/15	1	34.50	0	0.00	34.85	1	10,192	0.01%
2020/04/14	0	0.00	27	33.95	34.15	-27	10,156	-0.27%
2020/04/13	0	0.00	1	33.40	33.50	-1	10,200	-0.01%
2020/04/10	22	33.56	1	34.20	33.50	21	10,410	0.20%
2020/04/09	5	33.80	18	33.97	33.50	-13	10,635	-0.12%
2020/04/08	3	32.70	48	33.01	33.05	-45	10,533	-0.43%
2020/04/07	16	31.28	0	0.00	31.65	16	10,277	0.16%
2020/04/06	3	30.50	50	30.45	30.15	-47	10,176	-0.46%
2020/04/01	1	29.95	0	0.00	30.15	1	10,073	0.01%
2020/03/31	60	30.15	1	30.20	30.25	59	10,087	0.58%
2020/03/30	1	30.00	1	30.30	30.40	0	9,989	0.00%
2020/03/27	0	31.30	3	32.33	31.00	-3	10,056	-0.03%
2020/03/26	1	31.20	1	31.00	32.10	0	9,983	0.00%
2020/03/25	28	31.64	24	31.90	30.90	4	9,907	0.04%
2020/03/24	0	0.00	2	30.93	30.85	-2	9,732	-0.02%
2020/03/23	2	29.48	1	29.30	29.60	1	9,692	0.01%
2020/03/20	3	31.20	1	31.50	30.70	2	9,722	0.02%
2020/03/19	3	29.45	2	30.45	29.60	1	9,644	0.01%
2020/03/18	11	30.34	42	31.19	30.90	-31	9,705	-0.32%
2020/03/17	12	30.43	12	30.04	30.00	0	9,597	0.00%
2020/03/16	4	31.20	2	31.33	30.50	2	9,450	0.02%
2020/03/13	2	30.83	0	0.00	30.40	2	9,297	0.02%
2020/03/12	12	31.79	3	31.98	31.10	9	9,202	0.10%
2020/03/11	1	33.75	0	0.00	33.50	1	9,137	0.01%
2020/03/10	0	0.00	1	33.40	33.30	-1	9,178	-0.01%
2020/03/09	11	33.00	1	33.30	32.80	10	9,168	0.11%
2020/03/06	1	34.70	0	0.00	34.00	1	9,134	0.01%
2020/03/05	0	0.00	1	34.55	34.25	-1	9,111	-0.01%
2020/03/04	10	33.93	19	34.19	34.05	-9	9,176	-0.10%
2020/03/03	1	33.65	2	33.85	33.50	-1	9,178	-0.01%
2020/03/02	1	32.30	2	31.30	32.30	-1	9,200	-0.01%
2020/02/27	14	33.13	3	33.02	32.75	11	9,201	0.12%
2020/02/25	1	34.40	1	34.10	34.35	0	9,142	0.00%
2020/02/21	0	0.00	1	34.70	34.40	-1	9,200	-0.01%
2020/02/20	1	34.80	3	35.02	34.85	-2	9,557	-0.02%
2020/02/19	5	34.64	1	34.35	34.70	4	9,645	0.04%
2020/02/17	1	35.40	1	35.10	35.40	0	9,815	0.00%
2020/02/14	1	36.10	0	0.00	35.95	1	9,969	0.01%
2020/02/13	0	0.00	3	36.10	36.00	-3	10,549	-0.03%
2020/02/12	7	35.73	1	35.95	36.00	6	10,731	0.06%
2020/02/11	0	0.00	31	35.45	35.60	-31	10,648	-0.29%
2020/02/10	1	33.00	3	33.83	33.95	-2	10,529	-0.02%
2020/02/07	1	33.70	0	0.00	33.80	1	10,608	0.01%
2020/02/06	2	33.98	3	34.28	35.10	-1	10,492	-0.01%
2020/02/05	1	32.75	6	33.18	32.75	-5	10,355	-0.05%
2020/02/04	4	32.90	0	0.00	32.90	4	10,338	0.04%
2020/02/03	12	30.37	3	30.78	32.30	9	10,360	0.09%
2020/01/31	5	32.58	1	33.55	32.65	4	10,200	0.04%
2020/01/30	17	33.84	4	33.54	32.85	13	10,424	0.12%
2020/01/20	1	36.30	40	36.33	36.30	-39	10,590	-0.37%
2020/01/17	1	36.60	0	0.00	36.65	1	10,547	0.01%
2020/01/16	1	37.00	2	37.20	37.10	-1	10,590	-0.01%
2020/01/15	2	36.95	0	0.00	36.90	2	10,752	0.02%
2020/01/14	2	37.40	3	37.35	37.50	-1	10,769	-0.01%
2020/01/13	0	0.00	2	37.30	37.40	-2	10,786	-0.02%
2020/01/09	0	0.00	3	37.10	37.00	-3	11,227	-0.03%
2020/01/08	3	36.08	1	35.65	36.30	2	11,400	0.02%
2020/01/07	3	36.15	0	0.00	36.25	3	11,400	0.03%
2020/01/06	38	36.36	1	36.40	36.05	37	11,460	0.32%
2020/01/03	16	37.50	0	0.00	37.30	16	11,280	0.14%
2020/01/02	0	0.00	2	37.90	38.20	-2	11,030	-0.02%
2019/12/31	20	37.48	1	37.55	37.55	19	11,150	0.17%
2019/12/27	26	37.40	2	37.42	37.45	24	11,371	0.21%
2019/12/26	1	37.55	0	0.00	37.45	1	11,462	0.01%
2019/12/24	1	37.30	1	37.35	37.75	0	11,861	0.00%
2019/12/23	2	37.78	0	0.00	37.60	2	12,333	0.02%
2019/12/17	0	0.00	1	39.35	39.00	-1	13,771	-0.01%
2019/12/13	1	38.65	88	38.63	38.60	-87	13,836	-0.63%
2019/12/12	2	38.30	7	38.10	38.05	-5	13,664	-0.04%
2019/12/11	6	38.02	22	38.15	38.05	-16	13,630	-0.12%
2019/12/10	0	0.00	6	38.03	38.40	-6	13,640	-0.04%
2019/12/09	7	37.87	8	37.82	37.80	-1	13,619	-0.01%
2019/12/05	1	36.80	0	0.00	37.15	1	13,575	0.01%
2019/12/03	2	36.05	0	0.00	36.05	2	14,222	0.01%
2019/12/02	12	36.54	0	0.00	36.25	12	14,240	0.08%
2019/11/29	11	36.92	2	37.00	36.90	9	14,210	0.06%
2019/11/28	2	37.43	0	0.00	37.50	2	14,317	0.01%
2019/11/26	21	37.46	0	0.00	37.20	21	14,661	0.14%
2019/11/22	0	0.00	5	38.25	37.95	-5	14,818	-0.03%
2019/11/20	8	37.83	1	37.85	38.00	7	15,207	0.05%
2019/11/19	16	38.79	1	39.20	37.65	15	15,557	0.10%
2019/11/18	0	0.00	2	37.65	38.20	-2	15,936	-0.01%
2019/11/15	21	37.46	0	0.00	37.35	21	16,062	0.13%
2019/11/14	6	37.81	0	0.00	37.50	6	16,318	0.04%
2019/11/13	13	38.70	0	0.00	38.80	13	16,865	0.08%
2019/11/12	2	39.28	30.7	39.15	39.50	-28.7	17,485	-0.16%
2019/11/11	21	37.52	2	38.23	36.85	19	16,978	0.11%
2019/11/07	0	0.00	1	37.10	36.75	-1	16,789	-0.01%
2019/11/06	6	36.85	0	0.00	37.30	6	16,837	0.04%
2019/11/05	0	0.00	3	37.72	37.85	-3	16,930	-0.02%
2019/11/04	0	0.00	2	37.75	37.90	-2	17,168	-0.01%
2019/11/01	12	37.74	1	37.70	37.80	11	17,280	0.06%
2019/10/31	0	0.00	3	37.95	38.25	-3	17,397	-0.02%
2019/10/30	16	37.80	16	38.10	38.00	0	17,576	0.00%
2019/10/29	31	38.79	11	38.60	37.90	20	17,646	0.11%
2019/10/28	1	37.80	10	38.13	38.10	-9	17,391	-0.05%
2019/10/25	2	36.45	1	36.65	36.20	1	17,001	0.01%
2019/10/24	1	36.50	1	36.50	36.75	0	16,973	0.00%
2019/10/23	3	36.33	3	36.40	36.30	0	17,048	0.00%
2019/10/22	1	35.95	0	0.00	35.70	1	16,958	0.01%
2019/10/21	70	35.66	70	35.44	35.70	0	17,171	0.00%
2019/10/18	1	36.00	0	0.00	35.80	1	17,487	0.01%
2019/10/16	0	0.00	21	36.52	36.45	-21	17,690	-0.12%
2019/10/15	0	0.00	15	36.30	36.05	-15	17,822	-0.08%
2019/10/14	0	0.00	3	36.13	36.00	-3	17,904	-0.02%
2019/10/09	5	35.05	5	34.75	35.00	0	17,923	0.00%
2019/10/08	0	0.00	3	35.85	35.60	-3	18,266	-0.02%
2019/10/07	2	35.35	1	36.25	35.65	1	18,426	0.01%
2019/10/04	2	34.80	0	0.00	34.95	2	18,279	0.01%
2019/10/03	1	34.55	1	34.65	34.55	0	18,240	0.00%
2019/10/02	11	35.18	10	35.05	35.20	1	18,176	0.01%
2019/10/01	107	34.72	105	35.24	34.85	2	18,323	0.01%	大買/大賣/
2019/09/27	124	34.81	116	35.39	34.85	8	18,449	0.04%	大買/大賣/
2019/09/26	122	35.68	113	36.29	35.00	9	18,336	0.05%	大買/大賣/
2019/09/25	4	37.28	3	37.65	37.70	1	17,903	0.01%
2019/09/24	107	37.35	111	37.67	37.45	-4	18,028	-0.02%	大買/大賣/
2019/09/23	3	35.58	15	35.84	36.60	-12	17,593	-0.07%
2019/09/20	3	34.20	0	0.00	35.00	3	17,135	0.02%
2019/09/19	1	34.25	2	34.35	34.25	-1	17,025	-0.01%
2019/09/18	0	0.00	3	34.00	34.05	-3	17,030	-0.02%
2019/09/17	1	33.70	2	33.65	33.65	-1	16,922	-0.01%
2019/09/12	0	0.00	50	34.80	34.85	-50	16,840	-0.30%
2019/09/11	2	34.18	0	0.00	34.10	2	16,860	0.01%
2019/09/10	10	34.00	0	0.00	34.00	10	16,857	0.06%
2019/09/06	0	0.00	6	35.15	34.95	-6	16,752	-0.04%
2019/09/05	2	35.38	2	35.85	34.60	0	16,516	0.00%
2019/09/04	0	0.00	15	34.27	34.35	-15	16,059	-0.09%
2019/09/03	3	34.30	2	34.60	34.40	1	15,964	0.01%
2019/09/02	3	35.20	23	34.83	34.80	-20	15,938	-0.13%
2019/08/30	0	0.00	1	34.75	34.15	-1	15,777	-0.01%
2019/08/29	11	34.55	2	34.58	34.50	9	15,681	0.06%
2019/08/28	30	34.27	0	0.00	34.20	30	15,524	0.19%
2019/08/27	1	33.85	0	0.00	33.40	1	15,357	0.01%
2019/08/26	0	0.00	5	33.00	33.40	-5	15,292	-0.03%
2019/08/23	49	34.29	2	34.05	34.05	47	15,210	0.31%
2019/08/22	1	34.55	4	34.73	34.70	-3	14,918	-0.02%
2019/08/21	13	33.62	11	33.65	33.95	2	14,579	0.01%
2019/08/20	2	33.60	0	0.00	33.45	2	13,834	0.01%
2019/08/19	7	34.18	5	33.84	33.80	2	13,679	0.01%
2019/08/16	6	34.57	6	34.20	34.25	0	13,490	0.00%
2019/08/15	13	32.82	5	32.93	33.25	8	12,755	0.06%
2019/08/08	4	31.85	3	31.85	31.70	1	12,573	0.01%
2019/08/07	0	0.00	1	31.90	31.75	-1	12,670	-0.01%
2019/08/06	6	31.26	20	31.73	32.10	-14	12,606	-0.11%
2019/08/05	22	31.72	24	31.20	30.90	-2	12,379	-0.02%
2019/08/02	6	31.53	4	31.59	31.25	2	12,374	0.02%
2019/08/01	4	32.63	0	0.00	32.90	4	12,266	0.03%
2019/07/31	4	32.30	0	0.00	32.55	4	12,048	0.03%
2019/07/30	0	0.00	1	31.85	32.45	-1	12,063	-0.01%
2019/07/25	20	32.50	0	0.00	32.45	20	11,915	0.17%
2019/07/24	0	0.00	1	32.20	32.05	-1	11,787	-0.01%
2019/07/23	3	32.80	4	32.09	32.40	-1	11,819	-0.01%
2019/07/22	0	0.00	12	31.94	32.30	-12	11,553	-0.10%
2019/07/19	3	31.12	4	30.83	30.45	-1	11,202	-0.01%
2019/07/18	84	30.69	64	31.00	30.30	20	10,856	0.18%
2019/07/17	0	0.00	7	31.85	32.55	-7	10,849	-0.06%
2019/07/16	7	31.50	0	0.00	31.40	7	10,901	0.06%
2019/07/15	3	31.38	14	31.45	31.50	-11	10,763	-0.10%
2019/07/12	4	31.04	11	31.25	31.10	-7	10,829	-0.06%
2019/07/11	2	29.95	3	29.75	30.00	-1	10,898	-0.01%
2019/07/10	1	29.45	1	29.65	29.40	0	11,089	0.00%
2019/07/09	0	0.00	5	29.33	29.20	-5	11,207	-0.04%
2019/07/08	0	0.00	5	29.50	29.25	-5	11,282	-0.04%
2019/07/05	0	0.00	2	29.50	29.30	-2	11,329	-0.02%
2019/07/04	0	0.00	4	28.35	29.00	-4	11,401	-0.04%
2019/07/03	0	0.00	1	28.05	28.00	-1	11,179	-0.01%
2019/07/02	12	28.92	10	28.85	28.95	2	11,186	0.02%
2019/07/01	17	28.86	18	28.94	29.00	-1	11,252	-0.01%
2019/06/28	2	26.83	11	26.78	26.80	-9	11,069	-0.08%
2019/06/27	4	26.50	6	26.95	26.80	-2	11,068	-0.02%
2019/06/26	14	26.06	0	0.00	26.15	14	11,062	0.13%
2019/06/24	1	26.50	20	26.51	26.60	-19	10,779	-0.18%
2019/06/21	7	25.87	0	0.00	26.00	7	10,780	0.06%
2019/06/20	0	0.00	7	26.24	26.30	-7	10,744	-0.07%
2019/06/19	16	26.33	4	26.24	26.25	12	10,880	0.11%
2019/06/18	0	0.00	7	25.41	25.70	-7	10,811	-0.06%
2019/06/17	6	25.03	2	25.08	24.95	4	10,866	0.04%
2019/06/13	9	25.56	6	25.54	25.50	3	11,657	0.03%
2019/06/12	2	26.30	1	26.40	26.30	1	11,704	0.01%
2019/06/11	0	0.00	1	26.35	26.30	-1	11,806	-0.01%
2019/06/10	1	26.15	1	26.25	26.15	0	11,865	0.00%
2019/06/06	1	26.10	0	0.00	26.00	1	11,945	0.01%
2019/06/03	0	0.00	0.7	26.90	26.90	-0.7	11,834	-0.01%
2019/05/31	2	25.90	1	26.30	26.30	1	11,861	0.01%
2019/05/30	1	25.65	2	25.90	25.70	-1	11,933	-0.01%
2019/05/29	0	0.00	1	24.75	25.60	-1	12,024	-0.01%
2019/05/28	2	25.25	1	25.55	24.60	1	12,072	0.01%
2019/05/27	14	25.60	0	0.00	25.50	14	12,110	0.12%
2019/05/23	83	25.39	80	25.45	25.40	3	12,931	0.02%
2019/05/22	1	26.80	2	26.80	26.55	-1	13,168	-0.01%
2019/05/20	40	25.43	40	25.60	27.00	0	13,144	0.00%
2019/05/17	22	27.17	0	0.00	26.65	22	12,865	0.17%
2019/05/16	0.1	29.40	0	0.00	29.40	0.1	12,515	0.00%
2019/05/14	0	0.00	2	27.95	28.55	-2	12,167	-0.02%
2019/05/10	2	29.30	0	0.00	28.80	2	12,049	0.02%
2019/05/08	0	0.00	11	29.35	29.45	-11	11,866	-0.09%
2019/05/07	0	0.00	2	29.58	29.25	-2	11,874	-0.02%
2019/05/06	0	0.00	2	28.85	28.95	-2	11,868	-0.02%
2019/05/03	1	28.50	3	28.65	28.65	-2	11,814	-0.02%
2019/05/02	2	28.20	0	0.00	28.45	2	12,127	0.02%
2019/04/30	3	28.45	0	0.00	28.60	3	12,469	0.02%
2019/04/29	0	0.00	2	28.80	29.00	-2	12,409	-0.02%
2019/04/25	2	28.40	10	28.40	28.50	-8	12,298	-0.07%
2019/04/23	15	28.59	2	28.58	28.55	13	12,265	0.11%
2019/04/22	0	0.00	3	29.53	30.10	-3	12,018	-0.02%
2019/04/18	12	28.64	21	28.59	28.50	-9	11,590	-0.08%
2019/04/17	1	28.60	0	0.00	28.55	1	11,317	0.01%
2019/04/16	3	29.23	14	29.34	29.10	-11	10,815	-0.10%
2019/04/15	2	28.35	0	0.00	28.55	2	10,448	0.02%
2019/04/12	0	0.00	1	28.35	28.35	-1	10,449	-0.01%
2019/04/11	4	28.25	2	28.25	28.25	2	10,381	0.02%
2019/04/10	2	28.33	0	0.00	27.95	2	10,240	0.02%
2019/04/08	0	0.00	6	27.60	27.75	-6	10,087	-0.06%
2019/04/02	0	0.00	1	27.20	27.05	-1	9,794	-0.01%
2019/04/01	0	0.00	4	26.53	26.70	-4	9,599	-0.04%
2019/03/29	2	25.85	0	0.00	26.25	2	9,458	0.02%
2019/03/26	0	0.00	3	26.05	25.70	-3	9,791	-0.03%
2019/03/22	3	25.73	0	0.00	25.35	3	10,090	0.03%
2019/03/21	1	26.00	0	0.00	26.05	1	10,567	0.01%
2019/03/18	2	26.10	6	26.58	26.70	-4	11,195	-0.04%
2019/03/08	0	0.00	5	24.60	24.60	-5	10,717	-0.05%
2019/03/07	3	24.85	0	0.00	24.70	3	10,739	0.03%
2019/03/06	2	25.28	2.6	25.16	25.15	-0.6	10,681	-0.01%
2019/03/04	1	24.85	1	25.65	25.85	0	10,499	0.00%
2019/02/27	1	25.25	2	25.45	25.25	-1	10,375	-0.01%
2019/02/26	2	25.58	1	25.85	26.10	1	10,256	0.01%
2019/02/25	2	25.90	0	0.00	25.60	2	10,126	0.02%
2019/02/22	1	26.30	86	25.83	25.75	-85	9,796	-0.87%
2019/02/21	10	24.11	10	24.37	24.80	0	9,219	0.00%
2019/02/20	0	0.00	13	23.63	23.70	-13	8,846	-0.15%
2019/02/19	3	23.07	0	0.00	23.10	3	8,715	0.03%
2019/02/15	1	23.05	0	0.00	22.90	1	8,825	0.01%
2019/02/12	10	23.39	1	23.60	23.40	9	8,848	0.10%
2019/02/11	10	23.21	0	0.00	22.90	10	8,847	0.11%
2019/01/30	0	0.00	30	23.35	23.30	-30	8,924	-0.34%
2019/01/29	30	23.05	0	0.00	23.30	30	8,889	0.34%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	1	23.45	1	23.50	23.40	0	8,727	0.00%
2019/01/24	3	23.73	1	23.55	23.55	2	8,546	0.02%
2019/01/23	46	23.72	55	23.83	23.90	-9	8,461	-0.11%
2019/01/22	1	23.15	196	23.05	23.05	-195	8,136	-2.40%	大賣/鉅額交易
2019/01/21	5	22.05	1	22.10	22.00	4	7,820	0.05%
2019/01/18	5	22.05	6	22.40	22.10	-1	7,824	-0.01%
2019/01/17	8	21.99	0	0.00	22.05	8	7,823	0.10%
2019/01/16	5	21.84	0	0.00	21.80	5	7,769	0.06%
2019/01/15	5	21.41	0	0.00	21.35	5	7,660	0.07%
2019/01/09	150	21.85	0	0.00	21.80	150	7,527	1.99%	大買/鉅額交易
2019/01/04	2	21.50	45	21.27	21.35	-43	7,406	-0.58%
2019/01/03	0	0.00	1	23.00	22.40	-1	7,321	-0.01%
2018/12/27	0	0.00	41	23.07	22.70	-41	7,251	-0.57%
2018/12/25	0	0.00	1	23.35	23.85	-1	7,074	-0.01%
2018/12/22	30	23.60	0	0.00	23.50	30	6,934	0.43%
2018/12/20	1	23.25	2	23.20	23.30	-1	6,700	-0.01%
2018/12/19	1	22.40	1	22.90	23.00	0	6,497	0.00%
2018/12/17	0	0.00	7	22.23	22.20	-7	6,070	-0.12%
2018/12/14	5	22.00	5	22.43	21.50	0	5,855	0.00%
2018/12/13	4	22.84	6	22.43	23.05	-2	5,186	-0.04%
2018/12/12	8	21.05	0	0.00	21.60	8	4,676	0.17%
2018/12/10	0	0.00	1	21.45	21.50	-1	4,088	-0.02%
2018/12/06	14	20.62	0	0.00	20.80	14	3,704	0.38%
2018/12/04	2	20.90	0	0.00	20.85	2	3,853	0.05%
2018/12/03	2	21.20	0	0.00	21.50	2	3,834	0.05%
2018/11/30	10	20.70	25	21.00	21.00	-15	3,787	-0.40%
2018/11/29	60	20.75	0	0.00	20.75	60	3,725	1.61%
2018/11/22	0	0.00	1	20.55	20.60	-1	3,718	-0.03%
2018/11/20	0	0.00	1	20.60	20.70	-1	3,782	-0.03%
2018/11/16	0	0.00	1	20.50	20.80	-1	3,841	-0.03%
2018/11/15	11	20.66	1	20.80	20.70	10	3,826	0.26%
2018/11/14	10	19.70	1	19.95	20.05	9	3,746	0.24%
2018/11/13	0	0.00	2	19.20	19.45	-2	3,808	-0.05%
2018/11/09	0	0.00	1	19.30	19.00	-1	3,983	-0.03%
2018/11/08	1	19.60	0	0.00	19.85	1	4,018	0.02%
2018/11/07	1	19.00	1	19.40	19.50	0	4,040	0.00%
2018/11/01	0	0.00	1	18.05	18.05	-1	4,578	-0.02%
2018/10/29	0	0.00	2	17.60	17.80	-2	4,650	-0.04%
2018/10/26	2	18.00	0	0.00	18.05	2	4,587	0.04%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/11	1	18.70	2	18.85	19.05	-1	4,654	-0.02%
2018/10/09	1	19.25	1	19.45	19.65	0	4,572	0.00%
2018/10/05	5	20.70	0	0.00	20.75	5	4,539	0.11%
2018/10/03	0	0.00	3	20.92	21.05	-3	4,510	-0.07%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/19	2	20.75	0	0.00	20.80	2	4,461	0.04%
2018/09/13	1	20.00	1	20.15	20.55	0	4,568	0.00%
2018/09/12	101	19.80	101	19.95	19.95	0	4,574	0.00%	大買/大賣/
2018/09/11	3	19.93	0	0.00	19.95	3	4,555	0.07%
2018/09/10	1	19.85	0	0.00	19.95	1	4,478	0.02%
2018/09/07	0	0.00	3	21.10	21.05	-3	4,365	-0.07%
2018/09/04	10	21.60	0	0.00	21.40	10	4,332	0.23%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/30	0	0.00	1	22.00	21.90	-1	4,350	-0.02%
2018/08/29	1	21.95	0	0.00	22.00	1	4,347	0.02%
2018/08/24	101	21.45	100	21.35	21.35	1	4,301	0.02%	大買/
2018/08/22	1	21.55	1	21.80	21.80	0	4,414	0.00%
2018/08/20	0	0.00	1	21.15	21.10	-1	4,374	-0.02%
2018/08/16	4	21.61	0	0.00	21.60	4	4,264	0.09%
2018/08/15	1	22.40	0	0.00	22.15	1	4,119	0.02%
2018/08/14	50	22.45	50	22.40	22.40	0	4,053	0.00%
2018/08/10	51	23.22	25	22.99	23.05	26	3,898	0.67%
2018/08/09	85	24.54	29	24.26	24.20	56	3,707	1.51%
2018/08/03	2	26.15	0	0.00	26.15	2	3,408	0.06%
2018/08/02	0	0.00	0.5	26.30	26.25	-0.5	3,362	-0.02%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/27	3	26.72	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	5	27.00	27.25	-5	3,492	-0.14%
2018/07/20	5	26.45	0	0.00	26.75	5	3,636	0.14%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	2	28.50	0	0.00	28.55	2	3,897	0.05%
2018/06/13	5	28.50	0	0.00	28.50	5	4,121	0.12%
2018/06/11	0	0.00	1	28.70	28.75	-1	4,611	-0.02%
2018/06/07	0	0.00	6	29.06	29.10	-6	4,680	-0.13%
2018/06/06	0	0.00	2	28.68	28.75	-2	4,769	-0.04%
2018/06/05	0	0.00	1	28.75	28.50	-1	4,814	-0.02%
2018/06/04	0	0.00	1	28.60	28.65	-1	4,811	-0.02%
2018/05/31	2	28.55	0	0.00	28.10	2	4,816	0.04%
2018/05/30	0	0.00	2	28.13	28.15	-2	4,776	-0.04%
2018/05/21	5	28.15	0	0.00	28.15	5	5,025	0.10%
2018/05/18	2	27.85	0	0.00	27.80	2	5,009	0.04%
2018/05/16	1	28.30	0	0.00	28.30	1	4,948	0.02%
2018/05/15	1	28.15	0	0.00	28.35	1	4,993	0.02%
2018/05/14	0	0.00	1	28.40	28.35	-1	5,058	-0.02%
2018/05/11	2	28.25	0	0.00	28.25	2	5,078	0.04%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/09	1	27.70	0	0.00	27.75	1	5,043	0.02%
2018/05/07	5	27.95	3	27.85	27.85	2	4,996	0.04%
2018/05/04	2	28.90	2	28.85	28.85	0	4,903	0.00%
2018/05/03	2	29.10	2	29.45	29.30	0	4,920	0.00%
2018/04/27	6	28.65	0	0.00	28.80	6	5,017	0.12%
2018/04/26	2	28.80	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.00	1	30.45	30.50	0	4,883	0.00%
2018/04/19	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/04/18	3	30.28	0	0.00	30.20	3	4,881	0.06%
2018/04/17	0	0.00	2	30.58	30.60	-2	4,844	-0.04%
2018/04/16	1	30.40	0	0.00	30.40	1	4,799	0.02%
2018/03/30	1	30.25	0	0.00	30.25	1	5,004	0.02%
2018/03/29	4	30.41	0	0.00	30.25	4	4,960	0.08%
2018/03/27	0	0.00	1	31.30	31.20	-1	4,778	-0.02%
2018/03/23	2	30.10	6	30.50	30.65	-4	4,667	-0.09%
2018/03/22	0	0.00	8	30.90	30.90	-8	4,607	-0.17%
2018/03/21	0	0.00	10	30.90	30.80	-10	4,578	-0.22%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/16	0	0.00	30	30.10	31.20	-30	4,347	-0.69%
2018/03/15	10	30.50	0	0.00	30.20	10	4,152	0.24%
2018/03/14	0	32.45	5	32.65	32.60	-5	3,838	-0.13%
2018/03/13	0	0.00	1	32.95	32.75	-1	3,838	-0.03%
2018/03/05	2	31.05	5	30.90	30.90	-3	3,856	-0.08%
2018/02/27	6	31.92	1	31.50	31.50	5	3,780	0.13%
2018/02/09	2	29.60	0	0.00	30.00	2	3,876	0.05%
2018/02/06	20	30.45	20	30.10	30.45	0	3,866	0.00%
2018/02/05	0	0.00	0	30.80	30.90	0	3,774	0.00%
2018/01/16	0	0.00	3	31.50	31.50	-3	4,483	-0.07%
2018/01/15	17	31.26	10	31.05	31.00	7	4,681	0.15%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/05	1	30.25	0	0.00	30.30	1	5,078	0.02%
2018/01/04	0	0.00	1	30.75	30.85	-1	5,084	-0.02%
2018/01/03	1	30.25	0	0.00	30.45	1	5,089	0.02%
2018/01/02	5	29.85	5	30.30	30.95	0	5,116	0.00%