京元電子 (2449)-元大-大天母券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
117.0
漲跌
▼0.5
漲幅
-0.43%
成交量
18,619張
產業
上市半導體類股
1807人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4.2	116.21	9.1	116.06	117.00	-4.8	22,331	-0.02%
2024/12/10	18.3	119.21	7.4	119.35	117.50	10.9	22,115	0.05%
2024/12/09	21.6	122.58	2	121.00	121.00	19.6	21,944	0.09%
2024/12/06	4	126.75	5	127.70	125.50	-1	21,763	0.00%
2024/12/05	3	127.33	3	127.00	126.50	0	21,498	0.00%
2024/12/04	6	126.17	3	126.67	126.00	3	21,411	0.01%
2024/12/03	3	127.83	4.4	128.75	127.50	-1.4	21,505	-0.01%
2024/12/02	1.2	126.58	5	126.80	127.00	-3.8	21,499	-0.02%
2024/11/29	4	123.75	5	124.90	126.50	-1	21,457	0.00%
2024/11/28	7	122.39	4	123.00	123.50	3	21,465	0.01%
2024/11/27	1	125.00	1	124.50	123.00	0	21,505	0.00%
2024/11/26	4.2	125.86	4	125.95	125.50	0.2	21,573	0.00%
2024/11/25	9.2	129.66	3	129.17	128.00	6.2	21,598	0.03%
2024/11/22	11.4	129.23	6	129.75	130.00	5.4	21,492	0.03%
2024/11/21	1	126.00	1	127.00	126.50	0	21,304	0.00%
2024/11/20	10.4	126.76	7	126.29	126.50	3.4	21,329	0.02%
2024/11/19	1.5	127.33	9.7	126.56	127.00	-8.2	21,301	-0.04%
2024/11/18	4	121.68	0.2	123.00	121.50	3.8	21,316	0.02%
2024/11/15	10.7	124.54	11.5	124.02	124.00	-0.9	21,285	0.00%
2024/11/14	17.5	126.65	4	130.00	126.00	13.5	21,602	0.06%
2024/11/13	15.6	129.18	7	129.36	128.50	8.6	21,565	0.04%
2024/11/12	14.1	130.10	11	131.77	130.00	3.1	22,011	0.01%
2024/11/11	23.4	131.78	11	133.45	133.50	12.4	22,037	0.06%
2024/11/08	8	139.31	127.3	139.33	139.50	-119.3	22,318	-0.53%	大賣/鉅額交易
2024/11/07	112.7	140.88	16.8	140.86	139.00	95.9	22,532	0.43%	大買/
2024/11/06	13.7	134.82	38.2	135.69	137.00	-24.5	22,369	-0.11%
2024/11/05	10.4	130.34	9.2	130.33	130.00	1.3	22,456	0.01%
2024/11/04	7.2	125.81	9	127.61	128.50	-1.8	22,804	-0.01%
2024/11/01	0	0.00	3.1	126.32	127.50	-3.1	23,150	-0.01%
2024/10/30	8.2	124.60	8.1	125.74	125.50	0.1	23,449	0.00%
2024/10/29	7.2	125.64	2	125.00	125.50	5.2	23,768	0.02%
2024/10/28	17.7	129.62	11.5	130.57	128.50	6.2	23,766	0.03%
2024/10/25	9.6	130.43	7.9	130.63	130.50	1.6	23,849	0.01%
2024/10/24	16.6	131.65	8.4	131.88	130.00	8.2	23,944	0.03%
2024/10/23	13.6	135.73	23.2	135.84	134.50	-9.6	24,098	-0.04%
2024/10/22	27.5	134.74	44.1	134.89	136.00	-16.6	24,110	-0.07%
2024/10/21	23.6	131.00	39.3	131.94	131.00	-15.7	24,029	-0.07%
2024/10/18	77.4	127.55	39.4	127.78	127.50	38	23,928	0.16%
2024/10/17	29.8	134.76	25.3	134.78	134.50	4.4	23,727	0.02%
2024/10/16	19	132.37	131.6	130.86	133.50	-112.6	23,804	-0.47%	大賣/鉅額交易
2024/10/15	108.1	128.92	29.1	128.13	128.00	79	23,553	0.34%	大買/
2024/10/14	12.1	126.43	98	126.74	128.00	-85.9	23,551	-0.36%
2024/10/11	92.3	125.66	31	125.60	125.50	61.3	23,615	0.26%
2024/10/09	11	121.36	104.5	122.04	124.50	-93.5	22,948	-0.41%	大賣/
2024/10/08	6	111.67	6	112.08	113.50	0	22,355	0.00%
2024/10/07	107	112.01	108	112.96	111.50	-1	23,578	0.00%	大買/大賣/
2024/10/04	14.2	107.79	3	108.33	108.50	11.2	24,053	0.05%
2024/10/01	7.2	111.26	3	112.83	112.00	4.2	24,066	0.02%
2024/09/30	11.2	115.19	5	114.70	112.50	6.2	24,402	0.03%
2024/09/27	12	117.33	20	117.63	117.50	-8	24,771	-0.03%
2024/09/26	17	113.47	10	114.55	112.50	7	25,175	0.03%
2024/09/25	15.2	114.09	23.2	113.77	112.50	-8	25,341	-0.03%
2024/09/24	4	106.38	3	105.67	107.00	1	25,171	0.00%
2024/09/23	18.2	108.33	1	108.00	107.00	17.2	25,309	0.07%
2024/09/20	21	110.07	1	113.50	110.00	20	25,970	0.08%
2024/09/19	14	110.21	5	111.10	110.50	9	26,277	0.03%
2024/09/18	23.2	112.15	2	111.00	110.00	21.2	27,390	0.08%
2024/09/16	7	115.07	1	114.50	114.50	6	27,812	0.02%
2024/09/13	6	115.50	1	117.00	115.00	5	28,501	0.02%
2024/09/12	3.2	116.75	16.2	117.13	118.00	-13	29,275	-0.04%
2024/09/11	0	0.00	1	112.00	112.50	-1	29,669	0.00%
2024/09/10	7.2	112.58	1	111.50	110.50	6.2	30,480	0.02%
2024/09/09	2.1	112.43	2	112.50	113.00	0.1	30,984	0.00%
2024/09/06	3.5	111.14	1	110.50	111.50	2.5	31,500	0.01%
2024/09/05	6.6	114.81	4	114.25	112.00	2.6	31,529	0.01%
2024/09/04	9	114.33	8	112.07	114.50	1	31,704	0.00%
2024/09/03	32.2	118.07	3	117.67	118.00	29.2	31,520	0.09%
2024/09/02	7	121.07	0	0.00	121.00	7	31,502	0.02%
2024/08/30	5	120.30	0	0.00	121.00	5	31,653	0.02%
2024/08/29	5.2	118.49	8	120.75	120.50	-2.8	31,814	-0.01%
2024/08/28	11	120.45	8	121.13	120.50	3	31,998	0.01%
2024/08/27	8.4	119.01	0	0.00	119.50	8.4	32,160	0.03%
2024/08/26	23.4	122.68	4	122.63	121.00	19.4	32,198	0.06%
2024/08/23	2.3	118.13	15	121.33	123.00	-12.7	32,211	-0.04%
2024/08/22	14.4	119.46	23	120.65	120.00	-8.6	32,191	-0.03%
2024/08/21	29	119.09	9	119.61	120.00	20	32,225	0.06%
2024/08/20	8.1	122.12	11.5	121.98	122.00	-3.4	32,103	-0.01%
2024/08/19	7.5	122.73	7	122.86	123.50	0.5	32,090	0.00%
2024/08/16	11	123.32	37.5	123.17	122.00	-26.5	32,100	-0.08%
2024/08/15	14.5	120.47	9	119.89	119.00	5.5	31,787	0.02%
2024/08/14	14.3	119.79	28.1	120.49	119.50	-13.8	31,898	-0.04%
2024/08/13	8	116.91	6.1	116.51	117.00	1.9	31,591	0.01%
2024/08/12	119.4	118.26	121	119.17	118.50	-1.6	31,497	-0.01%	大買/大賣/
2024/08/09	4	109.75	29.3	112.63	113.50	-25.3	30,676	-0.08%
2024/08/08	13.5	102.60	6	102.20	103.50	7.5	30,286	0.02%
2024/08/07	16.2	100.38	18	102.33	102.50	-1.8	30,096	-0.01%
2024/08/06	27	94.91	14	96.53	97.40	13	29,583	0.04%
2024/08/05	7.5	94.16	44.9	94.30	93.70	-37.4	29,407	-0.13%
2024/08/02	24.2	104.81	7	105.07	103.50	17.2	29,111	0.06%
2024/08/01	25.4	113.06	7	112.50	113.00	18.4	29,055	0.06%
2024/07/31	6.1	105.35	2	107.25	105.00	4.1	29,347	0.01%
2024/07/30	4.2	105.88	103	104.24	106.50	-98.8	29,260	-0.34%	大賣/
2024/07/29	8	108.32	4.1	109.26	105.50	3.9	29,156	0.01%
2024/07/26	6.1	104.51	105	109.86	108.50	-98.9	29,181	-0.34%	大賣/
2024/07/23	13	113.58	309	113.44	112.50	-296	29,559	-1.00%	大賣/鉅額交易
2024/07/22	24.4	113.36	5	112.00	112.00	19.4	29,391	0.07%
2024/07/19	8.6	121.49	17	121.76	119.50	-8.4	29,053	-0.03%
2024/07/18	26.4	119.54	8	119.50	119.00	18.4	29,038	0.06%
2024/07/17	25.8	125.33	6.1	127.26	127.50	19.7	28,590	0.07%
2024/07/16	26.1	130.53	10	129.85	129.00	16.1	28,137	0.06%
2024/07/15	13.1	127.19	33.2	128.68	128.50	-20.1	27,632	-0.07%
2024/07/12	149	126.93	4	126.13	127.50	145	27,348	0.53%	大買/鉅額交易
2024/07/11	26.3	133.95	12	131.96	131.00	14.3	27,105	0.05%
2024/07/10	10.1	133.34	20	133.28	135.00	-9.9	26,856	-0.04%
2024/07/09	41	135.17	66.9	132.98	131.50	-25.9	26,450	-0.10%
2024/07/08	24	129.71	22.2	129.74	133.00	1.8	25,214	0.01%
2024/07/05	0.2	121.00	5.2	119.73	121.00	-5	24,682	-0.02%
2024/07/04	115.1	118.34	9	119.67	119.50	106.1	24,640	0.43%	大買/鉅額交易
2024/07/03	25.2	115.62	26	116.46	117.50	-0.8	24,241	0.00%
2024/07/02	15.6	110.12	6.1	111.26	111.50	9.5	23,730	0.04%
2024/07/01	4	116.13	4	116.25	116.50	0	22,990	0.00%
2024/06/28	308.2	119.50	4.9	119.97	119.00	303.3	22,664	1.34%	大買/鉅額交易
2024/06/27	4	117.63	21	119.38	120.00	-17	22,361	-0.08%
2024/06/26	43.6	120.22	39.1	119.78	118.00	4.5	22,118	0.02%
2024/06/25	17.2	114.85	18.6	114.68	117.50	-1.4	21,309	-0.01%
2024/06/24	21.7	117.60	101.1	119.49	115.00	-79.4	20,751	-0.38%	大賣/
2024/06/21	12	110.70	470.1	108.58	112.00	-458.1	19,693	-2.33%	大賣/鉅額交易
2024/06/20	26	111.56	37.3	112.20	112.00	-11.3	19,794	-0.06%
2024/06/19	186	108.51	155.4	107.07	109.00	30.6	19,337	0.16%	大買/大賣/
2024/06/18	109	101.68	210	103.67	104.50	-101	18,939	-0.53%	大買/大賣/
2024/06/17	225.3	102.48	31.3	102.56	99.50	194	18,580	1.04%	大買/鉅額交易
2024/06/14	10.3	95.91	107	96.43	95.90	-96.7	18,328	-0.53%	大賣/
2024/06/13	106	91.98	12.2	92.04	94.70	93.8	17,934	0.52%	大買/
2024/06/12	0	0.00	2.1	87.81	87.70	-2.1	17,509	-0.01%
2024/06/11	3	86.64	6	87.80	87.40	-3	17,698	-0.02%
2024/06/07	2.1	89.19	4	89.30	88.90	-1.9	17,572	-0.01%
2024/06/06	2	89.05	1	89.40	89.40	1	17,745	0.01%
2024/06/05	4	89.98	2	89.75	89.20	2	18,738	0.01%
2024/06/04	2.1	91.35	4	92.13	90.60	-1.9	19,415	-0.01%
2024/06/03	26	91.16	19	90.78	90.70	7	19,755	0.04%
2024/05/31	13	89.71	4	89.70	88.20	9	19,805	0.05%
2024/05/30	8.3	90.83	1	90.80	90.40	7.3	19,828	0.04%
2024/05/29	4	91.07	6	90.92	90.70	-2	19,833	-0.01%
2024/05/28	13.2	90.33	0	0.00	90.00	13.2	19,755	0.07%
2024/05/27	1	90.00	7.1	89.92	90.90	-6.1	19,798	-0.03%
2024/05/24	7	88.14	4	88.48	88.40	3	20,027	0.01%
2024/05/23	13.2	89.02	2	89.60	88.20	11.2	20,819	0.05%
2024/05/22	4	90.30	1	90.10	90.20	3	21,063	0.01%
2024/05/21	34	89.49	38	90.05	90.40	-4	20,931	-0.02%
2024/05/20	17	90.17	7	90.64	88.90	10	20,882	0.05%
2024/05/17	31.1	88.49	11	88.84	88.80	20.1	20,657	0.10%
2024/05/16	15	86.59	9	86.89	86.80	6	20,698	0.03%
2024/05/15	7	85.33	2.1	86.14	84.50	4.9	20,824	0.02%
2024/05/14	3	85.27	1	85.49	85.30	2	20,731	0.01%
2024/05/13	11	85.33	3.2	84.99	85.40	7.8	20,670	0.04%
2024/05/10	3	85.37	5	86.22	86.00	-2	20,553	-0.01%
2024/05/09	15.1	85.82	5	85.22	85.00	10.1	20,393	0.05%
2024/05/08	3	87.73	2	87.45	87.60	1	20,163	0.00%
2024/05/07	18.4	87.26	16	87.56	87.50	2.4	20,025	0.01%
2024/05/06	38	86.37	17	86.76	87.00	21	19,753	0.11%
2024/05/03	1.1	94.10	0	0.00	93.50	1.1	18,959	0.01%
2024/05/02	0	0.00	6.3	94.10	94.90	-6.3	18,925	-0.03%
2024/04/30	17.5	99.33	14	97.39	95.80	3.5	18,911	0.02%
2024/04/29	44.3	101.87	29.1	103.92	98.90	15.2	18,841	0.08%
2024/04/25	2.1	94.28	3	94.80	95.50	-0.9	18,334	0.00%
2024/04/24	4.1	95.68	5	95.68	96.10	-1	18,466	-0.01%
2024/04/23	56.4	91.15	8	91.46	92.30	48.4	18,491	0.26%
2024/04/19	6.1	98.73	3	98.63	99.00	3.1	18,359	0.02%
2024/04/18	7	102.21	5	102.20	102.00	2	18,642	0.01%
2024/04/17	1	102.00	7	102.21	102.50	-6	19,002	-0.03%
2024/04/16	5.1	99.63	3	99.90	99.70	2.1	18,977	0.01%
2024/04/15	12	104.79	9	105.61	104.50	3	18,757	0.02%
2024/04/12	8	107.44	8	108.63	107.00	0	18,752	0.00%
2024/04/11	6	104.58	8	104.81	106.00	-2	18,679	-0.01%
2024/04/10	6	106.83	2.3	106.63	106.00	3.7	18,704	0.02%
2024/04/09	3	105.83	4.2	106.83	106.50	-1.2	18,632	-0.01%
2024/04/08	5.5	106.55	3	107.83	106.50	2.5	18,549	0.01%
2024/04/03	6	106.83	2	106.75	106.50	4	18,464	0.02%
2024/04/02	3	107.00	9	106.78	107.00	-6	18,465	-0.03%
2024/04/01	3	103.50	10	103.00	103.00	-7	18,429	-0.04%
2024/03/29	12	105.17	5	106.00	105.50	7	18,408	0.04%
2024/03/28	1	106.50	1.1	107.98	106.00	-0.1	18,439	0.00%
2024/03/27	13	106.38	41	106.77	106.00	-28	18,424	-0.15%
2024/03/26	2	105.75	10	105.85	105.50	-8	18,444	-0.04%
2024/03/25	7	110.29	7	111.79	108.50	0	18,375	0.00%
2024/03/22	21.2	111.21	18.1	113.30	109.50	3.1	18,301	0.02%
2024/03/21	24	107.23	18.7	107.90	108.50	5.3	17,838	0.03%
2024/03/20	28.3	111.61	16.8	110.93	107.50	11.5	17,869	0.06%
2024/03/19	12.3	109.30	7	109.50	109.00	5.3	17,930	0.03%
2024/03/18	44.4	109.50	19	110.47	111.00	25.4	17,904	0.14%
2024/03/15	8	106.56	5	106.70	107.50	3	17,491	0.02%
2024/03/14	103.1	105.29	0	0.00	104.50	103.1	17,355	0.59%	大買/鉅額交易
2024/03/13	82	106.74	5	107.60	108.50	77	17,333	0.44%
2024/03/12	2	108.00	41	109.65	109.50	-39	17,126	-0.23%
2024/03/11	3.3	106.88	1	107.50	108.00	2.3	17,118	0.01%
2024/03/08	61.4	116.36	58.1	111.96	111.00	3.3	16,932	0.02%
2024/03/07	38.1	112.13	358.2	114.33	116.50	-320.1	15,908	-2.01%	大賣/鉅額交易
2024/03/06	60.1	98.39	37	101.89	106.00	23.1	15,100	0.15%
2024/03/05	25.4	95.80	31	95.93	97.40	-5.6	14,648	-0.04%
2024/03/04	23	94.19	52.1	94.49	96.00	-29.1	14,373	-0.20%
2024/03/01	15.5	91.04	2	90.40	89.50	13.5	14,081	0.10%
2024/02/29	103	88.75	7	88.94	88.80	96	13,941	0.69%	大買/
2024/02/27	5	89.12	8.3	90.40	89.50	-3.3	13,798	-0.02%
2024/02/26	14.7	90.45	6.6	90.52	89.50	8.1	13,672	0.06%
2024/02/23	31	96.54	185.5	96.90	94.80	-154.5	13,380	-1.15%	大賣/鉅額交易
2024/02/22	12	91.63	219	91.73	93.50	-207	12,613	-1.64%	大賣/鉅額交易
2024/02/21	0	0.00	2	87.55	87.50	-2	12,220	-0.02%
2024/02/20	1	86.70	0	0.00	87.50	1	12,236	0.01%
2024/02/19	4	88.23	7	87.81	87.70	-3	12,184	-0.02%
2024/02/16	9	89.52	22	89.56	90.00	-13	12,467	-0.10%
2024/02/15	18	85.13	18	85.10	85.40	0	12,308	0.00%
2024/02/05	11	81.49	5	81.86	82.20	6	12,360	0.05%
2024/02/02	80	82.46	0	0.00	82.20	80	12,331	0.65%
2024/02/01	160	83.01	1	83.50	82.70	159	12,397	1.28%	大買/鉅額交易
2024/01/31	36	83.78	1	84.00	84.00	35	12,471	0.28%
2024/01/30	50	83.86	10	83.85	84.00	40	12,544	0.32%
2024/01/29	1	82.80	2	83.40	83.80	-1	12,818	-0.01%
2024/01/26	0	82.60	1.2	82.77	82.90	-1.1	12,935	-0.01%
2024/01/25	93	82.50	5	82.86	82.20	88	12,996	0.68%
2024/01/24	0	0.00	0.6	82.50	82.10	-0.6	13,011	0.00%
2024/01/23	19	83.29	2	83.95	82.10	17	13,118	0.13%
2024/01/22	3.5	83.92	8	83.11	84.10	-4.6	13,105	-0.03%
2024/01/19	13	81.98	10	81.78	81.30	3	13,040	0.02%
2024/01/18	5	79.88	23	79.78	79.70	-18	13,054	-0.14%
2024/01/17	15	78.61	12	79.02	77.20	3	12,876	0.02%
2024/01/16	3.2	78.10	2	78.40	78.60	1.2	12,943	0.01%
2024/01/15	3	76.27	12	77.26	77.70	-9	13,031	-0.07%
2024/01/12	27	75.69	15	75.71	75.60	12	13,705	0.09%
2024/01/11	28	79.07	12	78.07	78.00	16	13,452	0.12%
2024/01/10	0	0.00	0.5	80.90	81.80	-0.5	13,327	0.00%
2024/01/09	60.5	81.77	21	82.34	82.10	39.5	13,594	0.29%
2024/01/08	86	81.50	0	0.00	81.60	86	13,718	0.63%
2024/01/05	2	82.45	13	83.05	82.90	-11	13,813	-0.08%
2024/01/04	109	82.39	2	82.90	83.10	107	13,979	0.77%	大買/鉅額交易
2024/01/03	29.2	82.77	3	83.30	83.50	26.2	14,150	0.18%
2024/01/02	103	84.46	2	84.45	84.00	101	14,185	0.71%	大買/鉅額交易
2023/12/29	1	85.30	0	0.00	84.90	1	14,190	0.01%
2023/12/27	0	0.00	21.1	84.71	85.70	-21.1	14,290	-0.15%
2023/12/26	3.6	83.76	0	0.00	83.60	3.6	14,317	0.03%
2023/12/25	25	83.08	1.5	83.43	83.50	23.5	14,444	0.16%
2023/12/22	15.5	83.56	0	0.00	83.60	15.5	14,493	0.11%
2023/12/21	2	83.70	0	0.00	83.40	2	14,491	0.01%
2023/12/20	2.2	85.35	0	0.00	85.40	2.2	14,549	0.01%
2023/12/19	3.2	84.53	3	86.40	84.20	0.2	14,821	0.00%
2023/12/18	7	85.69	5.1	86.50	85.40	1.9	15,115	0.01%
2023/12/15	6.8	91.84	6	92.93	89.00	0.8	15,566	0.01%
2023/12/14	17.2	94.14	33	94.04	93.50	-15.8	15,614	-0.10%
2023/12/13	6	88.08	29.4	88.24	89.50	-23.4	15,275	-0.15%
2023/12/12	3	84.67	7	85.60	85.90	-4	15,422	-0.03%
2023/12/11	13	81.32	0	0.00	83.20	13	15,458	0.08%
2023/12/08	12.1	84.50	4	83.90	83.30	8.1	15,508	0.05%
2023/12/07	2	84.90	8.7	85.64	85.50	-6.7	15,469	-0.04%
2023/12/06	0	0.00	29	84.77	86.50	-29	15,536	-0.19%
2023/12/05	29	83.20	13	83.79	83.10	16	15,445	0.10%
2023/12/04	6	83.52	31	84.27	84.20	-25	15,595	-0.16%
2023/12/01	2	82.10	3	82.57	82.80	-1	15,713	-0.01%
2023/11/30	25.5	82.51	4	82.55	82.80	21.5	15,863	0.14%
2023/11/29	7	81.75	0	0.00	81.40	7	15,901	0.04%
2023/11/28	3	82.90	2	82.10	83.00	1	15,941	0.01%
2023/11/27	2.1	80.71	0.6	81.58	80.80	1.4	16,119	0.01%
2023/11/24	0.5	81.70	12	81.49	81.50	-11.5	16,501	-0.07%
2023/11/23	11.1	82.23	12	82.76	82.10	-0.9	16,815	-0.01%
2023/11/22	26	81.78	16	82.00	81.60	10	17,409	0.06%
2023/11/21	12	83.17	0	0.00	82.70	12	18,374	0.07%
2023/11/20	6.2	83.39	6	83.43	83.10	0.2	19,793	0.00%
2023/11/17	6	85.02	13	85.20	85.10	-7	21,120	-0.03%
2023/11/16	4	84.05	7	84.04	84.20	-3	21,866	-0.01%
2023/11/15	46.2	85.76	24.1	85.11	83.80	22.1	21,919	0.10%
2023/11/14	17	87.93	20	88.06	88.00	-3	21,631	-0.01%
2023/11/13	10	85.26	118.6	86.09	86.70	-108.6	21,514	-0.50%	大賣/鉅額交易
2023/11/10	8	82.29	8.2	82.70	81.90	-0.2	21,272	0.00%
2023/11/09	14	83.59	8	83.51	83.80	6	21,402	0.03%
2023/11/08	5	83.40	104	83.41	83.30	-99	21,354	-0.46%	大賣/
2023/11/07	14.2	82.56	12	82.73	82.70	2.2	21,273	0.01%
2023/11/06	21	82.70	22.2	83.31	83.40	-1.2	21,321	-0.01%
2023/11/03	5	80.80	5	80.54	80.70	0	21,127	0.00%
2023/11/02	1	79.59	2	79.00	79.70	-1	21,266	0.00%
2023/11/01	1.4	76.56	2	76.45	76.40	-0.6	21,543	0.00%
2023/10/31	2	78.45	0	77.00	76.30	2	21,610	0.01%
2023/10/30	0	79.30	5	78.20	79.50	-5	21,667	-0.02%
2023/10/27	1	77.80	7	78.13	77.40	-6	21,895	-0.03%
2023/10/26	8	79.11	2	80.05	79.60	6	21,955	0.03%
2023/10/25	3	82.70	0	0.00	82.00	3	21,828	0.01%
2023/10/24	10	83.53	10.1	84.33	83.10	-0.1	21,873	0.00%
2023/10/23	8.1	83.77	20	84.17	82.70	-11.9	21,761	-0.05%
2023/10/20	41	86.62	21	86.60	86.30	20	21,715	0.09%
2023/10/19	7	83.43	14	84.06	84.90	-7	21,159	-0.03%
2023/10/18	8	81.30	8	81.40	81.50	0	21,065	0.00%
2023/10/17	7	83.69	31.1	82.75	82.80	-24.1	20,917	-0.12%
2023/10/16	14.8	81.69	5.3	81.51	81.80	9.6	20,873	0.05%
2023/10/13	13.1	82.80	43.3	81.42	83.10	-30.2	21,495	-0.14%
2023/10/12	21.3	80.80	8	80.59	81.00	13.3	22,051	0.06%
2023/10/11	9.3	79.51	30.1	79.42	80.20	-20.9	22,115	-0.09%
2023/10/06	2	78.65	3	78.03	77.70	-1	22,640	0.00%
2023/10/05	1	77.30	7	78.10	78.50	-6	23,044	-0.03%
2023/10/04	6	76.42	85	76.34	76.70	-79	23,162	-0.34%
2023/10/03	2	78.75	3.1	78.30	78.10	-1.1	23,147	0.00%
2023/10/02	1	78.20	3	78.17	78.80	-2	23,387	-0.01%
2023/09/28	3.1	76.49	16	76.29	76.00	-13	23,479	-0.06%
2023/09/27	2	76.70	2	76.50	77.60	0	23,476	0.00%
2023/09/26	5	77.32	10	77.43	77.10	-5	23,741	-0.02%
2023/09/25	23	78.17	5	78.04	77.60	18	23,932	0.08%
2023/09/22	25	76.56	25	76.53	77.50	0	23,834	0.00%
2023/09/21	10	73.68	52	74.12	74.60	-42	23,640	-0.18%
2023/09/20	49.1	80.92	37.1	79.40	76.80	12	23,288	0.05%
2023/09/19	35.5	81.54	28	81.11	81.00	7.5	22,863	0.03%
2023/09/18	13	79.72	9	80.32	79.60	4	22,663	0.02%
2023/09/15	19.2	80.62	14	80.46	80.90	5.2	22,578	0.02%
2023/09/14	9	78.36	16	78.09	78.00	-7	22,160	-0.03%
2023/09/13	8	76.85	4	77.18	76.80	4	21,988	0.02%
2023/09/12	1	78.00	1	77.90	78.10	0	22,134	0.00%
2023/09/11	1	77.90	12	77.62	76.90	-11	22,150	-0.05%
2023/09/08	1	78.60	2	79.00	79.00	-1	22,392	0.00%
2023/09/07	6	79.48	4	79.25	78.90	2	22,961	0.01%
2023/09/06	5	79.42	12	79.14	79.80	-7	22,835	-0.03%
2023/09/05	4	76.48	8	77.98	78.20	-4	22,768	-0.02%
2023/09/04	15	77.12	7	77.29	77.90	8	22,703	0.04%
2023/09/01	6	76.15	21	76.32	75.80	-15	22,643	-0.07%
2023/08/31	4	76.70	3	77.17	76.80	1	22,620	0.00%
2023/08/30	30	77.54	23	78.13	77.20	7	22,525	0.03%
2023/08/29	8	74.89	28	74.58	75.10	-20	22,336	-0.09%
2023/08/28	29	76.89	19	76.79	75.40	10	22,158	0.05%
2023/08/25	75.1	80.34	89.2	79.98	79.50	-14.2	21,702	-0.07%
2023/08/24	65.5	78.56	78.3	78.40	78.50	-12.8	20,917	-0.06%
2023/08/23	27	72.69	57.9	73.44	76.00	-30.9	19,945	-0.15%
2023/08/22	58.5	67.27	156	67.30	69.10	-97.5	19,126	-0.51%	大賣/
2023/08/21	11	64.32	2.1	64.38	64.30	8.9	18,387	0.05%
2023/08/18	3	63.57	2	62.45	62.00	1	18,314	0.01%
2023/08/17	62.2	64.51	1	65.00	64.90	61.2	18,163	0.34%
2023/08/16	1.4	64.71	1	65.00	65.00	0.4	18,000	0.00%
2023/08/15	5	63.92	2	63.90	63.80	3	17,878	0.02%
2023/08/14	1	61.50	1	61.30	61.50	0	17,739	0.00%
2023/08/11	2.5	62.12	0	62.10	62.10	2.5	17,691	0.01%
2023/08/10	13	61.26	13	62.09	61.10	0	17,648	0.00%
2023/08/09	43.1	64.35	2.5	65.12	64.50	40.6	17,482	0.23%
2023/08/08	11.5	64.48	8.3	64.84	65.30	3.2	17,322	0.02%
2023/08/07	11	64.36	207	61.54	64.70	-196	17,058	-1.15%	大賣/鉅額交易
2023/08/04	206	60.37	4	59.40	60.40	202	16,655	1.21%	大買/鉅額交易
2023/08/02	4	61.25	8	61.54	60.70	-4	16,548	-0.02%
2023/08/01	8	61.06	5	61.36	61.60	3	16,412	0.02%
2023/07/31	2.3	63.78	1	65.00	63.00	1.3	16,060	0.01%
2023/07/28	0	0.00	3	63.33	64.00	-3	15,798	-0.02%
2023/07/27	5	62.66	0	0.00	62.50	5	15,633	0.03%
2023/07/26	0.6	62.73	2	62.70	62.30	-1.4	15,534	-0.01%
2023/07/25	6.1	63.95	7	63.57	63.00	-0.9	15,476	-0.01%
2023/07/24	13	65.15	0	0.00	64.80	13	15,306	0.08%
2023/07/21	0	0.00	7	62.73	64.70	-7	15,096	-0.05%
2023/07/20	5.2	63.10	5	63.24	63.40	0.2	15,003	0.00%
2023/07/19	32	64.72	107	64.57	63.90	-75	14,952	-0.50%	大賣/
2023/07/18	128.3	65.80	40	64.90	63.60	88.3	14,739	0.60%	大買/
2023/07/17	44.6	64.31	183.1	64.55	65.80	-138.5	13,989	-0.99%	大賣/鉅額交易
2023/07/14	30.1	59.46	15	60.51	60.10	15.1	13,234	0.11%
2023/07/13	24	60.90	177	61.84	60.30	-153	13,086	-1.17%	大賣/鉅額交易
2023/07/12	40.1	60.94	8	61.70	62.20	32.1	12,423	0.26%
2023/07/11	32	59.21	4	59.18	59.40	28	11,960	0.23%
2023/07/10	3	59.57	8	59.24	59.20	-5	11,789	-0.04%
2023/07/07	17	59.67	8	59.39	59.50	9	11,658	0.08%
2023/07/06	8	59.55	9	59.73	59.50	-1	11,377	-0.01%
2023/07/05	9	60.33	13.1	60.27	60.00	-4.1	11,170	-0.04%
2023/07/04	64	61.09	6	61.15	61.30	58	10,970	0.53%
2023/07/03	8.1	58.81	8	59.35	59.40	0.1	10,633	0.00%
2023/06/30	2	56.70	4	56.10	57.00	-2	10,402	-0.02%
2023/06/29	5.3	56.36	13.3	56.41	56.40	-8.1	10,391	-0.08%
2023/06/28	1	57.00	1	57.20	57.10	0	10,290	0.00%
2023/06/27	15	57.19	6	57.57	57.00	9	10,221	0.09%
2023/06/26	9	57.41	14	57.06	57.50	-5	10,041	-0.05%
2023/06/21	1	55.50	1	54.90	55.90	0	9,946	0.00%
2023/06/19	3	56.03	0	0.00	56.00	3	10,045	0.03%
2023/06/16	2	55.75	35	56.00	56.50	-33	10,192	-0.32%
2023/06/15	18	56.85	7	56.56	57.00	11	10,106	0.11%
2023/06/14	11.3	57.44	12	58.38	57.10	-0.7	10,192	-0.01%
2023/06/13	22	57.08	29.6	56.93	57.40	-7.6	9,971	-0.08%
2023/06/12	5	54.56	4	54.83	54.30	1	9,523	0.01%
2023/06/09	2	54.05	4	54.30	54.30	-2	9,602	-0.02%
2023/06/08	4	53.78	2	53.75	54.00	2	9,694	0.02%
2023/06/07	1	54.00	0	0.00	54.00	1	9,898	0.01%
2023/06/06	2	53.53	5	53.28	54.00	-3	10,154	-0.03%
2023/06/05	5.3	53.40	2	53.00	53.20	3.3	10,219	0.03%
2023/06/02	6.5	53.84	8	53.84	54.20	-1.5	10,214	-0.01%
2023/06/01	7	52.56	6	52.65	52.40	1	10,221	0.01%
2023/05/31	5	53.56	2	54.00	54.00	3	10,527	0.03%
2023/05/30	7	54.06	26	53.75	53.90	-19	10,350	-0.18%
2023/05/29	32	54.13	41	53.50	53.70	-9	10,133	-0.09%
2023/05/26	41	51.04	53	50.41	51.10	-12	9,625	-0.12%
2023/05/25	2	48.05	4	48.00	48.05	-2	9,130	-0.02%
2023/05/24	0	0.00	9	47.44	47.50	-9	9,076	-0.10%
2023/05/23	6	46.85	0	0.00	46.80	6	9,030	0.07%
2023/05/22	0	0.00	1	46.60	46.80	-1	9,023	-0.01%
2023/05/19	0	0.00	2	46.93	46.80	-2	9,029	-0.02%
2023/05/18	2.1	46.87	3	46.82	46.85	-1	9,064	-0.01%
2023/05/17	1	46.40	0	0.00	46.50	1	9,120	0.01%
2023/05/11	2	45.73	0	0.00	45.50	2	9,170	0.02%
2023/05/10	1	45.45	0	0.00	45.35	1	9,150	0.01%
2023/05/09	3	45.52	0	0.00	45.30	3	9,144	0.03%
2023/05/08	3	45.97	0	0.00	45.80	3	9,093	0.03%
2023/05/05	1	46.75	0	0.00	46.75	1	9,065	0.01%
2023/05/04	0	0.00	0.1	46.80	46.80	-0.1	9,252	0.00%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	5	46.57	0	0.00	46.50	5	9,317	0.05%
2023/04/28	1	46.55	1.1	47.00	47.00	-0.1	9,355	0.00%
2023/04/27	2	45.88	1	46.00	46.20	1	9,239	0.01%
2023/04/26	50	45.10	0	0.00	45.30	50	9,119	0.55%
2023/04/25	5.1	45.33	2	45.15	45.00	3.1	9,014	0.03%
2023/04/19	2	46.15	0	0.00	46.15	2	8,586	0.02%
2023/04/18	8	46.24	1.5	46.50	46.00	6.5	8,503	0.08%
2023/04/17	11	46.74	51	46.47	46.65	-40	8,340	-0.48%
2023/04/14	4	47.54	1	47.35	47.55	3	8,111	0.04%
2023/04/13	4	47.85	1	48.05	47.80	3	8,039	0.04%
2023/04/12	0.1	48.65	0	0.00	48.60	0.1	7,993	0.00%
2023/04/11	2.3	48.56	1	48.80	48.60	1.3	7,987	0.02%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1	48.40	1	49.00	48.40	0	7,887	0.00%
2023/04/06	2	48.38	0	0.00	48.80	2	7,846	0.03%
2023/03/31	0	0.00	2	49.10	48.50	-2	7,815	-0.03%
2023/03/30	1	48.35	2	48.75	48.70	-1	7,833	-0.01%
2023/03/29	6.2	48.12	10	47.65	47.70	-3.8	7,854	-0.05%
2023/03/28	3	48.42	1	48.40	48.50	2	7,922	0.03%
2023/03/27	1	48.50	0	0.00	48.90	1	8,028	0.01%
2023/03/24	3	49.47	6	49.40	49.20	-3	8,079	-0.04%
2023/03/23	1	48.90	52.2	49.61	49.80	-51.2	8,046	-0.64%
2023/03/22	1	49.00	4	49.15	48.95	-3	7,921	-0.04%
2023/03/21	0	0.00	1.1	49.19	49.55	-1.1	7,808	-0.01%
2023/03/20	11	49.42	29	49.70	49.55	-18	7,610	-0.24%
2023/03/17	31	49.30	81.1	49.19	49.30	-50.1	7,410	-0.68%
2023/03/16	3	48.25	1	48.75	48.35	2	7,171	0.03%
2023/03/15	4.2	48.72	10	48.57	48.85	-5.8	7,037	-0.08%
2023/03/14	2	48.05	5	47.90	47.65	-3	6,858	-0.04%
2023/03/13	4	47.31	3	46.73	47.75	1	6,668	0.02%
2023/03/10	11.2	47.86	44	47.90	46.95	-32.8	6,453	-0.51%
2023/03/09	43.1	48.83	172.1	48.66	48.90	-129	6,149	-2.10%	大賣/鉅額交易
2023/03/08	5.1	47.09	6	46.56	47.45	-0.9	5,771	-0.02%
2023/03/07	3	45.85	0	0.00	46.75	3	5,559	0.05%
2023/03/06	6	46.13	9	46.09	46.15	-3	5,396	-0.06%
2023/03/03	15	45.19	18	45.28	45.20	-3	5,146	-0.06%
2023/03/02	0.7	42.45	0	0.00	42.45	0.7	4,671	0.02%
2023/03/01	0.1	42.25	2	42.00	42.40	-1.9	4,643	-0.04%
2023/02/24	5	41.90	6	41.82	41.85	-1	4,625	-0.02%
2023/02/23	0.2	41.41	5	41.55	41.50	-4.8	4,586	-0.10%
2023/02/22	0	0.00	2	40.35	40.55	-2	4,531	-0.04%
2023/02/21	2	40.50	1	40.60	40.75	1	4,560	0.02%
2023/02/20	0	0.00	3	40.60	40.60	-3	4,665	-0.06%
2023/02/17	3	40.45	22	40.47	40.45	-19	4,728	-0.40%
2023/02/16	6	40.93	2	41.10	40.80	4	4,819	0.08%
2023/02/15	0	0.00	3.2	40.34	40.90	-3.2	4,838	-0.07%
2023/02/14	0	0.00	2	40.15	40.20	-2	4,785	-0.04%
2023/02/13	0	0.00	2.1	40.18	40.35	-2.1	4,865	-0.04%
2023/02/10	0	0.00	1	39.85	39.90	-1	4,933	-0.02%
2023/02/09	0	0.00	1	40.05	40.05	-1	4,944	-0.02%
2023/02/08	2	40.30	1	40.40	40.15	1	4,924	0.02%
2023/02/07	0	0.00	1	40.05	40.10	-1	4,906	-0.02%
2023/02/03	0	0.00	6	40.12	40.25	-6	4,884	-0.12%
2023/02/02	4	39.61	16	39.88	39.60	-12	4,861	-0.25%
2023/02/01	0	0.00	52	38.60	38.75	-52	4,697	-1.11%
2023/01/31	4	38.10	4	38.03	38.30	0	4,729	0.00%
2023/01/30	0	0.00	1	38.00	37.95	-1	4,709	-0.02%
2023/01/13	1	37.30	2	37.30	37.15	-1	4,653	-0.02%
2023/01/12	0	0.00	20	37.20	37.10	-20	4,774	-0.42%
2023/01/11	10	37.25	5	37.35	37.40	5	4,821	0.10%
2023/01/10	20	37.35	0	0.00	37.40	20	4,888	0.41%
2023/01/09	20	37.30	3	37.20	37.45	17	4,950	0.34%
2023/01/05	11	36.60	0	0.00	36.55	11	5,056	0.22%
2023/01/04	10	36.50	0	0.00	36.40	10	5,141	0.19%
2023/01/03	87	36.44	0	0.00	36.60	87	5,271	1.65%
2022/12/30	0	0.00	1	36.40	36.20	-1	5,300	-0.02%
2022/12/29	1	35.60	91	35.50	35.95	-90	5,427	-1.66%
2022/12/27	0	0.00	1	36.55	36.55	-1	5,584	-0.02%
2022/12/23	2	36.23	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	3	37.15	37.05	-3	5,841	-0.05%
2022/12/21	1	36.40	0	0.00	36.50	1	5,838	0.02%
2022/12/19	0	0.00	1	37.20	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/14	0	0.00	1	36.40	36.45	-1	5,873	-0.02%
2022/12/13	3	36.00	0	0.00	36.10	3	5,964	0.05%
2022/12/12	0	0.00	1	36.00	35.95	-1	6,045	-0.02%
2022/12/07	2	35.30	0	0.00	35.10	2	6,322	0.03%
2022/12/06	11	36.20	0	0.00	35.75	11	6,284	0.18%
2022/12/02	3	36.63	1	36.40	36.40	2	6,261	0.03%
2022/12/01	0	0.00	22	36.05	36.20	-22	6,273	-0.35%
2022/11/28	1	34.90	0	0.00	35.05	1	6,434	0.02%
2022/11/25	2	35.35	0	0.00	35.05	2	6,495	0.03%
2022/11/22	0	0.00	1	35.40	35.20	-1	6,599	-0.02%
2022/11/21	1	35.60	0	0.00	35.55	1	6,575	0.02%
2022/11/18	41	35.91	5	35.92	35.95	36	6,581	0.55%
2022/11/16	0	0.00	1	36.00	35.90	-1	6,553	-0.02%
2022/11/15	2	35.45	0	0.00	35.45	2	6,497	0.03%
2022/11/11	2	35.00	3	34.70	34.45	-1	6,433	-0.02%
2022/11/09	0.5	33.90	1	33.80	33.85	-0.5	6,445	-0.01%
2022/11/07	2	33.45	0	0.00	33.50	2	6,468	0.03%
2022/11/04	0	0.00	1	33.00	33.20	-1	6,532	-0.02%
2022/11/02	0	0.00	1	33.00	33.15	-1	6,894	-0.01%
2022/10/31	5	32.55	1	32.75	32.70	4	7,046	0.06%
2022/10/28	3	32.20	0	0.00	32.05	3	7,048	0.04%
2022/10/27	1	32.85	13	32.39	32.85	-12	7,087	-0.17%
2022/10/26	0	0.00	1	31.80	31.85	-1	7,065	-0.01%
2022/10/25	2	31.80	1	31.95	31.50	1	7,057	0.01%
2022/10/21	1	31.75	1	32.00	31.65	0	7,129	0.00%
2022/10/20	0	0.00	2	31.83	32.30	-2	7,157	-0.03%
2022/10/19	16	31.51	5	31.10	31.00	11	7,083	0.16%
2022/10/18	0	0.00	6	31.33	31.50	-6	7,060	-0.08%
2022/10/14	1	31.15	9	30.47	31.15	-8	7,343	-0.11%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/07	1	31.35	2	31.60	31.50	-1	7,751	-0.01%
2022/10/06	2	31.40	2	31.70	31.50	0	7,823	0.00%
2022/10/05	2	32.30	0	0.00	32.15	2	7,841	0.03%
2022/10/04	13	31.20	0	0.00	31.30	13	7,833	0.17%
2022/10/03	5	30.50	0	0.00	30.55	5	7,941	0.06%
2022/09/29	0	0.00	3	31.32	31.20	-3	8,007	-0.04%
2022/09/28	0	0.00	13	31.21	31.10	-13	8,074	-0.16%
2022/09/27	2	31.80	0	0.00	31.80	2	8,040	0.02%
2022/09/26	20.1	32.29	0	0.00	31.80	20.1	8,076	0.25%
2022/09/23	6	34.00	12	33.95	33.95	-6	7,965	-0.08%
2022/09/22	2	34.55	21	34.55	34.55	-19	7,959	-0.24%
2022/09/21	5	34.80	0	0.00	34.75	5	7,912	0.06%
2022/09/20	0	0.00	1	34.80	34.95	-1	7,799	-0.01%
2022/09/19	0	0.00	5	35.20	35.20	-5	7,699	-0.06%
2022/09/16	16.1	34.61	0	0.00	35.45	16.1	7,683	0.21%
2022/09/15	2	35.65	0	0.00	35.45	2	7,573	0.03%
2022/09/14	5	35.57	0	0.00	35.60	5	7,649	0.07%
2022/09/13	5	36.20	1	36.20	36.20	4	7,686	0.05%
2022/09/12	1.3	36.48	1	36.40	36.15	0.3	7,749	0.00%
2022/09/08	2	35.85	0	0.00	36.00	2	7,818	0.03%
2022/09/07	0	0.00	11	35.41	35.40	-11	7,840	-0.14%
2022/09/06	2.2	35.66	0	0.00	35.75	2.2	7,859	0.03%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1	36.40	35	36.34	36.40	-34	7,897	-0.43%
2022/09/01	3	37.02	1	37.00	36.80	2	7,833	0.03%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	1	37.20	2	37.10	37.05	-1	7,831	-0.01%
2022/08/29	2	37.23	0	0.00	37.25	2	7,793	0.03%
2022/08/26	1	37.90	1	37.90	37.85	0	7,830	0.00%
2022/08/25	10	37.80	0	0.00	37.60	10	7,832	0.13%
2022/08/19	33	38.13	3	38.25	38.20	30	7,942	0.38%
2022/08/17	2	38.03	5	38.00	37.75	-3	7,956	-0.04%
2022/08/16	1	38.05	0	0.00	38.05	1	7,921	0.01%
2022/08/15	2	38.00	2	38.05	38.00	0	7,870	0.00%
2022/08/12	4	37.63	2	37.68	37.70	2	7,844	0.03%
2022/08/11	11	37.29	2	37.20	37.20	9	7,930	0.11%
2022/08/10	3.1	36.74	4	36.88	36.65	-0.9	7,926	-0.01%
2022/08/09	7	37.49	42	37.28	37.25	-35	7,859	-0.45%
2022/08/08	8	38.67	0	0.00	38.70	8	7,656	0.10%
2022/08/05	2	39.95	0	0.00	40.00	2	7,564	0.03%
2022/08/04	0	0.00	1	39.60	39.60	-1	7,623	-0.01%
2022/08/03	1	39.20	13	39.08	39.45	-12	7,664	-0.16%
2022/08/01	1	38.95	0	0.00	39.15	1	8,114	0.01%
2022/07/29	0	0.00	6	39.05	39.25	-6	8,190	-0.07%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/27	1	37.90	3	38.55	38.75	-2	8,177	-0.02%
2022/07/26	4	38.13	8	38.17	37.90	-4	8,113	-0.05%
2022/07/25	2	38.58	5	38.53	38.50	-3	8,077	-0.04%
2022/07/22	16	38.64	9	39.58	38.70	7	8,068	0.09%
2022/07/21	38	37.94	19	37.93	38.25	19	7,973	0.24%
2022/07/20	2	40.75	7	40.67	40.60	-5	7,694	-0.06%
2022/07/19	0	0.00	4	39.85	39.85	-4	7,433	-0.05%
2022/07/18	1	38.85	3	38.78	39.00	-2	7,236	-0.03%
2022/07/15	47	37.49	3	38.02	38.00	44	7,105	0.62%
2022/07/14	3	37.03	11	37.00	37.25	-8	7,012	-0.11%
2022/07/13	3	36.28	53	36.16	36.40	-50	6,896	-0.72%
2022/07/12	3	36.95	2	36.23	36.10	1	6,742	0.01%
2022/07/11	17	38.27	14	40.76	37.60	3	6,654	0.05%
2022/07/08	12	37.77	0	0.00	37.60	12	6,479	0.19%
2022/07/07	1	37.25	52	36.09	36.90	-51	6,393	-0.80%
2022/07/06	5.1	36.66	14	35.90	35.90	-8.9	6,321	-0.14%
2022/07/05	9	37.57	1	37.35	37.80	8	6,245	0.13%
2022/07/04	8.2	38.76	0	0.00	37.30	8.2	6,246	0.13%
2022/07/01	18	39.23	6	40.21	39.85	12	6,183	0.19%
2022/06/30	13	39.90	3	40.52	40.00	10	6,221	0.16%
2022/06/29	2	40.83	1	41.00	40.80	1	6,121	0.02%
2022/06/28	4.4	41.37	1	41.45	41.40	3.4	6,072	0.06%
2022/06/27	2	42.10	3	42.42	41.95	-1	6,066	-0.02%
2022/06/24	26	41.48	0	0.00	41.55	26	6,058	0.43%
2022/06/23	2	42.30	2	42.90	42.00	0	5,984	0.00%
2022/06/22	9	43.15	1	43.00	42.90	8	5,944	0.13%
2022/06/21	0	0.00	3.2	44.74	44.80	-3.2	5,880	-0.05%
2022/06/20	8.2	44.27	2.1	44.27	43.65	6.1	5,863	0.10%
2022/06/17	5.1	44.83	14	44.69	45.10	-8.9	5,805	-0.15%
2022/06/16	3	46.05	10	46.19	45.60	-7	5,731	-0.12%
2022/06/15	15	46.01	5	46.02	45.70	10	5,678	0.18%
2022/06/14	2	46.55	1	46.20	46.45	1	5,638	0.02%
2022/06/13	1	45.65	0	0.00	45.75	1	5,585	0.02%
2022/06/09	0	0.00	5	45.98	46.10	-5	5,542	-0.09%
2022/06/08	3	45.90	0	0.00	46.10	3	5,564	0.05%
2022/06/07	0	0.00	1	46.05	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	3	46.00	45.75	-3	5,547	-0.05%
2022/06/02	0	0.00	2	45.50	45.50	-2	5,617	-0.04%
2022/06/01	0	0.00	1	45.65	45.80	-1	5,716	-0.02%
2022/05/31	2	45.40	1	45.50	45.85	1	5,703	0.02%
2022/05/30	1	44.85	5	45.01	45.30	-4	5,623	-0.07%
2022/05/27	0	0.00	3	43.98	44.30	-3	5,510	-0.05%
2022/05/26	4	44.25	0	0.00	43.75	4	5,481	0.07%
2022/05/25	6	44.42	1	44.30	44.30	5	5,490	0.09%
2022/05/24	0	0.00	14	44.25	44.30	-14	5,477	-0.26%
2022/05/23	0	0.00	4	44.16	44.10	-4	5,464	-0.07%
2022/05/20	0	44.35	5	44.33	44.20	-5	5,485	-0.09%
2022/05/19	15	44.36	56	44.32	44.60	-41	5,437	-0.75%
2022/05/18	5	43.98	2.1	43.98	43.90	2.9	5,257	0.06%
2022/05/17	4.1	43.58	20	43.57	43.75	-15.9	5,250	-0.30%
2022/05/16	0	0.00	4	43.13	43.10	-4	5,274	-0.08%
2022/05/13	13	42.54	1	42.85	42.85	12	5,329	0.23%
2022/05/12	2	42.65	5	42.60	42.30	-3	5,374	-0.06%
2022/05/11	13	43.10	1.3	42.99	42.95	11.7	5,321	0.22%
2022/05/10	6	42.33	5	42.46	43.50	1	5,294	0.02%
2022/05/09	11	43.31	13	43.22	42.90	-2	5,261	-0.04%
2022/05/06	5	41.13	11	41.50	41.95	-6	5,033	-0.12%
2022/05/05	5.3	41.15	13	41.08	41.45	-7.7	5,087	-0.15%
2022/05/04	11	40.66	0	0.00	40.30	11	5,082	0.22%
2022/05/03	1	40.80	10	40.49	40.95	-9	5,139	-0.18%
2022/04/29	15	41.02	0	0.00	40.45	15	5,298	0.28%
2022/04/28	4	40.65	0	0.00	40.75	4	5,426	0.07%
2022/04/26	4	40.08	0	0.00	40.05	4	5,716	0.07%
2022/04/25	8	40.15	2	40.20	40.15	6	6,094	0.10%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	11	41.15	0	0.00	41.05	11	6,726	0.16%
2022/04/20	2	41.25	0	0.00	41.20	2	7,050	0.03%
2022/04/19	2	41.18	0	0.00	41.25	2	7,090	0.03%
2022/04/18	2	40.90	5	40.80	40.80	-3	7,145	-0.04%
2022/04/15	0	0.00	4	40.80	40.80	-4	7,203	-0.06%
2022/04/14	9	41.28	5	41.25	41.30	4	7,439	0.05%
2022/04/13	8	40.99	0	0.00	41.35	8	7,489	0.11%
2022/04/12	5	40.45	5	40.39	40.80	0	7,539	0.00%
2022/04/11	4	40.88	31	40.76	40.60	-27	7,536	-0.36%
2022/04/08	2	40.88	0	0.00	41.00	2	7,539	0.03%
2022/04/07	0	0.00	25	40.69	40.40	-25	7,544	-0.33%
2022/04/06	2	41.13	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1	42.15	4	42.13	42.20	-3	7,436	-0.04%
2022/03/30	1	42.90	15	42.95	42.95	-14	7,464	-0.19%
2022/03/29	4	43.01	4	43.05	42.75	0	7,520	0.00%
2022/03/28	1	42.55	3	42.92	43.00	-2	7,552	-0.03%
2022/03/25	5	43.00	1	43.00	43.05	4	7,579	0.05%
2022/03/24	0	0.00	3	43.18	43.35	-3	7,553	-0.04%
2022/03/23	7	42.99	0	0.00	43.00	7	7,577	0.09%
2022/03/22	3	42.88	0	0.00	43.00	3	7,554	0.04%
2022/03/21	4	42.80	6	42.77	42.85	-2	7,585	-0.03%
2022/03/18	1	42.30	0	0.00	42.45	1	7,601	0.01%
2022/03/17	10	42.49	0	0.00	42.60	10	7,608	0.13%
2022/03/16	1	41.95	1	42.15	42.25	0	7,664	0.00%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/14	1	42.95	21	42.65	43.05	-20	7,849	-0.25%
2022/03/11	9	42.61	0	0.00	42.00	9	8,015	0.11%
2022/03/10	3	42.67	8	42.75	42.45	-5	8,067	-0.06%
2022/03/09	8	41.79	0	0.00	41.85	8	8,128	0.10%
2022/03/08	4	41.68	6	41.48	41.95	-2	8,125	-0.02%
2022/03/07	3	42.28	1	42.00	41.95	2	8,102	0.02%
2022/03/04	4	43.80	2	44.00	43.90	2	8,164	0.02%
2022/03/03	1	44.15	6	44.19	44.10	-5	8,221	-0.06%
2022/03/02	2	43.65	50	43.60	43.60	-48	8,265	-0.58%
2022/03/01	1	43.70	0	0.00	43.85	1	8,275	0.01%
2022/02/25	0	0.00	1	43.70	43.50	-1	8,379	-0.01%
2022/02/24	4	43.08	0	0.00	42.75	4	8,484	0.05%
2022/02/23	6	43.59	3	43.70	43.60	3	8,540	0.04%
2022/02/22	34	43.29	1	43.35	43.10	33	8,781	0.38%
2022/02/21	16	44.05	0	0.00	44.05	16	8,895	0.18%
2022/02/18	1	44.15	3	43.98	44.15	-2	9,131	-0.02%
2022/02/17	1	44.15	13	44.35	44.10	-12	9,325	-0.13%
2022/02/16	11	44.05	5	44.17	43.80	6	9,300	0.06%
2022/02/15	16	42.98	3	43.28	43.55	13	9,336	0.14%
2022/02/14	8	43.36	10	43.47	43.30	-2	9,283	-0.02%
2022/02/11	8	44.33	0	0.00	44.40	8	9,287	0.09%
2022/02/10	15	44.66	2	44.58	44.55	13	9,345	0.14%
2022/02/09	0	0.00	3	44.10	44.15	-3	9,452	-0.03%
2022/02/08	9	43.88	1	44.20	43.90	8	9,519	0.08%
2022/02/07	13	44.14	5	43.98	44.05	8	9,492	0.08%
2022/01/26	23	45.01	1	45.30	44.80	22	9,626	0.23%
2022/01/25	0	45.70	5	45.64	45.30	-5	9,594	-0.05%
2022/01/24	4	45.39	38	45.67	45.85	-34	9,536	-0.36%
2022/01/21	6	45.98	21	46.31	46.10	-15	9,462	-0.16%
2022/01/20	17	47.02	8	47.15	46.70	9	9,371	0.10%
2022/01/19	12	47.00	5	47.10	47.20	7	9,285	0.08%
2022/01/18	3	46.52	22	47.42	47.05	-19	9,156	-0.21%
2022/01/17	8	46.18	24	45.95	46.90	-16	8,785	-0.18%
2022/01/14	62	44.82	1	44.40	44.40	61	8,478	0.72%
2022/01/13	9	45.01	48	45.18	45.45	-39	8,344	-0.47%
2022/01/12	12	44.00	2	44.65	44.05	10	8,048	0.12%
2022/01/11	3	44.65	1	44.45	44.45	2	8,062	0.02%
2022/01/10	7	44.36	0	0.00	44.30	7	8,080	0.09%
2022/01/07	2	44.83	49	44.84	44.65	-47	8,121	-0.58%
2022/01/06	1	44.45	0	0.00	44.25	1	7,967	0.01%
2022/01/05	8	44.67	5	45.03	44.85	3	8,068	0.04%
2022/01/04	1	44.70	6	44.65	44.50	-5	8,123	-0.06%
2022/01/03	13	44.80	9	45.24	44.55	4	8,241	0.05%
2021/12/30	1	44.75	6	44.79	44.80	-5	8,248	-0.06%
2021/12/29	1	44.20	2	44.60	44.55	-1	8,294	-0.01%
2021/12/28	8	44.43	4	44.48	44.60	4	8,383	0.05%
2021/12/27	2	43.93	5	44.01	44.10	-3	8,461	-0.04%
2021/12/24	4	43.65	0	0.00	43.80	4	8,583	0.05%
2021/12/22	2	43.35	0	0.00	43.20	2	8,729	0.02%
2021/12/21	1	43.25	3	43.45	43.25	-2	8,726	-0.02%
2021/12/17	24	43.54	3	43.35	43.40	21	8,825	0.24%
2021/12/16	6	43.92	8	44.09	44.20	-2	8,878	-0.02%
2021/12/15	1	43.95	3	43.93	43.75	-2	8,968	-0.02%
2021/12/14	1	43.85	3	44.10	43.70	-2	8,976	-0.02%
2021/12/13	2	44.65	0	0.00	44.40	2	8,972	0.02%
2021/12/10	5	44.19	12	44.40	44.30	-7	9,003	-0.08%
2021/12/09	12	44.78	8	44.84	44.40	4	8,952	0.04%
2021/12/08	9	45.35	4	45.55	45.05	5	8,880	0.06%
2021/12/07	13	45.16	8	45.34	45.45	5	8,841	0.06%
2021/12/06	1	44.70	0	0.00	44.95	1	8,837	0.01%
2021/12/03	0	44.00	7	44.16	44.40	-7	8,939	-0.08%
2021/12/02	2	43.78	3.6	43.99	43.70	-1.6	8,947	-0.02%
2021/12/01	1	43.95	16	43.80	43.95	-15	9,079	-0.16%
2021/11/30	4	43.69	3	43.80	43.60	1	9,205	0.01%
2021/11/29	11	42.22	22	41.82	42.50	-11	9,143	-0.12%
2021/11/26	1	42.05	9.2	42.28	42.05	-8.2	9,212	-0.09%
2021/11/25	2	43.02	0	0.00	42.95	2	9,266	0.02%
2021/11/24	2	42.95	5	42.60	42.70	-3	9,364	-0.03%
2021/11/23	14	42.83	6	42.70	43.50	8	9,533	0.08%
2021/11/22	11	43.61	1	44.00	43.35	10	9,606	0.10%
2021/11/19	12	44.20	26.2	44.35	43.90	-14.2	9,575	-0.15%
2021/11/18	43	43.64	1	43.65	43.45	42	9,504	0.44%
2021/11/17	5	43.49	11	43.54	43.70	-6	9,519	-0.06%
2021/11/16	29.2	42.59	4	42.86	42.70	25.2	9,470	0.27%
2021/11/15	4	42.08	3	42.13	42.15	1	9,658	0.01%
2021/11/12	3	41.93	1	42.00	42.10	2	9,883	0.02%
2021/11/11	3	41.67	2	41.65	41.55	1	9,948	0.01%
2021/11/10	0.1	41.70	2	42.00	41.95	-1.9	10,023	-0.02%
2021/11/09	3.1	41.87	0	0.00	41.85	3.1	10,240	0.03%
2021/11/08	13.1	42.17	1	42.60	41.95	12.1	10,328	0.12%
2021/11/05	1	41.50	11	41.22	41.70	-10	10,385	-0.10%
2021/11/04	0	0.00	4	40.89	40.80	-4	10,453	-0.04%
2021/11/03	17.1	40.56	8	41.44	40.40	9.1	10,693	0.08%
2021/11/02	2	40.15	1	40.00	39.80	1	11,144	0.01%
2021/11/01	1	39.80	1	40.10	40.10	0	11,539	0.00%
2021/10/29	7	39.81	3	39.93	39.75	4	11,778	0.03%
2021/10/28	5	40.40	6	40.23	40.40	-1	12,145	-0.01%
2021/10/27	15	39.54	11	39.58	39.85	4	12,199	0.03%
2021/10/22	1	39.25	6	39.17	39.05	-5	12,519	-0.04%
2021/10/20	0	0.00	28	39.10	38.90	-28	12,654	-0.22%
2021/10/19	2	38.85	0	0.00	39.05	2	13,078	0.02%
2021/10/18	1	38.10	2	38.33	38.35	-1	13,627	-0.01%
2021/10/14	1	36.45	6	36.77	37.00	-5	13,781	-0.04%
2021/10/13	5	37.27	0	0.00	36.80	5	13,838	0.04%
2021/10/12	2	37.95	3	38.08	37.80	-1	13,899	-0.01%
2021/10/08	12.1	39.41	1	39.85	38.70	11.1	13,892	0.08%
2021/10/07	12	40.13	2	40.18	40.10	10	14,076	0.07%
2021/10/06	1	39.10	3	39.62	39.40	-2	14,217	-0.01%
2021/10/05	3	38.47	2	38.80	39.25	1	14,173	0.01%
2021/10/04	7.1	39.65	1	39.85	39.35	6.1	14,136	0.04%
2021/10/01	4	40.10	1	39.55	39.65	3	14,055	0.02%
2021/09/30	10	40.42	4	40.65	40.95	6	14,001	0.04%
2021/09/29	4	40.89	2	41.03	40.80	2	13,955	0.01%
2021/09/28	4	41.53	1	41.50	41.70	3	13,913	0.02%
2021/09/27	2	42.25	2	42.05	42.00	0	13,964	0.00%
2021/09/24	11	42.86	2	42.75	42.55	9	14,118	0.06%
2021/09/23	2	43.05	2	43.43	42.50	0	14,522	0.00%
2021/09/22	4	42.04	22	42.32	42.00	-18	14,621	-0.12%
2021/09/17	2	43.28	2	43.08	43.20	0	14,532	0.00%
2021/09/15	0	0.00	1	43.35	43.30	-1	14,604	-0.01%
2021/09/14	11	43.88	0	0.00	43.80	11	14,696	0.07%
2021/09/13	14	44.27	1	44.20	44.20	13	14,719	0.09%
2021/09/10	8	44.26	3	44.43	44.85	5	14,779	0.03%
2021/09/09	6	43.61	3	43.78	43.80	3	14,891	0.02%
2021/09/08	24	44.14	55	43.89	43.65	-31	14,809	-0.21%
2021/09/06	3	46.03	4	45.81	45.75	-1	14,931	-0.01%
2021/09/03	6	46.38	31	46.16	46.40	-25	14,894	-0.17%
2021/09/02	13	45.36	22	45.33	45.00	-9	14,901	-0.06%
2021/09/01	3	46.45	0	0.00	46.40	3	15,023	0.02%
2021/08/31	7	44.98	6	45.10	45.60	1	15,439	0.01%
2021/08/30	10	45.70	2.2	46.07	45.75	7.9	16,206	0.05%
2021/08/27	76	45.72	58	45.31	45.65	18	16,528	0.11%
2021/08/26	78	44.89	10	44.64	45.15	68	16,705	0.41%
2021/08/25	17	43.95	15.1	43.92	44.10	1.9	16,597	0.01%
2021/08/24	8	42.82	15	43.14	43.55	-7	16,622	-0.04%
2021/08/23	4	42.70	2	42.53	42.70	2	16,568	0.01%
2021/08/20	1	40.90	1	41.00	41.50	0	16,508	0.00%
2021/08/19	63.1	40.80	4	41.05	40.70	59.1	16,358	0.36%
2021/08/18	23	44.52	46	44.80	45.00	-23	16,058	-0.14%
2021/08/17	2.1	43.85	11	43.30	43.20	-8.9	15,951	-0.06%
2021/08/16	1	44.81	1	45.30	44.70	0	15,867	0.00%
2021/08/13	6.2	46.01	32	46.48	45.00	-25.8	15,826	-0.16%
2021/08/12	8.2	47.99	0	0.00	47.80	8.2	15,645	0.05%
2021/08/11	13	48.24	3	47.98	48.00	10	15,673	0.06%
2021/08/10	3	47.82	33	48.00	47.85	-30	15,655	-0.19%
2021/08/09	51	49.47	3	49.80	48.55	48	15,611	0.31%
2021/08/06	62	50.55	21	50.73	50.30	41	15,392	0.27%
2021/08/05	3	48.97	10.1	49.41	49.90	-7.1	14,917	-0.05%
2021/08/04	13	48.28	7	48.20	48.20	6	14,926	0.04%
2021/08/03	6.3	48.18	21	48.04	48.00	-14.8	14,942	-0.10%
2021/08/02	1	47.35	1	47.20	46.95	0	14,837	0.00%
2021/07/30	5	46.90	15	47.14	46.40	-10	14,908	-0.07%
2021/07/29	0	0.00	8	45.88	45.95	-8	14,939	-0.05%
2021/07/28	9	45.82	34	46.26	45.50	-25	15,218	-0.16%
2021/07/27	10	47.17	11	47.44	46.85	-1	15,622	-0.01%
2021/07/26	4	47.21	7	47.17	47.50	-3	15,735	-0.02%
2021/07/23	35	47.16	13	47.86	46.75	22	16,097	0.14%
2021/07/22	62	47.38	42	47.13	47.95	20	16,173	0.12%
2021/07/21	6	45.22	4	45.47	45.30	2	15,801	0.01%
2021/07/20	3	45.02	33	45.12	45.00	-30	16,259	-0.18%
2021/07/19	2	45.60	17	45.49	45.50	-15	16,640	-0.09%
2021/07/16	8	45.37	6	45.40	45.40	2	16,877	0.01%
2021/07/15	4	44.75	11	44.85	44.90	-7	16,870	-0.04%
2021/07/14	8	44.99	9	45.24	44.65	-1	16,873	-0.01%
2021/07/13	42	44.68	1	43.80	43.80	41	16,669	0.25%
2021/07/12	2	44.15	7	44.26	44.40	-5	16,762	-0.03%
2021/07/09	2	43.78	17	43.79	43.60	-15	17,134	-0.09%
2021/07/08	5	43.88	1	44.30	43.70	4	17,389	0.02%
2021/07/07	0	0.00	5	44.15	44.00	-5	17,613	-0.03%
2021/07/06	2	44.23	17	44.47	44.40	-15	17,740	-0.08%
2021/07/05	6	44.13	1	44.00	44.35	5	18,039	0.03%
2021/07/02	14	43.43	9	43.52	43.60	5	18,269	0.03%
2021/07/01	52	44.17	11	44.20	43.85	41	18,418	0.22%
2021/06/30	68	44.49	363	44.65	44.90	-295	18,515	-1.59%	大賣/鉅額交易
2021/06/29	10	43.05	23	43.05	42.70	-13	18,224	-0.07%
2021/06/28	17	42.09	50	42.30	42.25	-33	18,307	-0.18%
2021/06/25	9	42.22	11	42.24	42.15	-2	18,503	-0.01%
2021/06/24	91	42.54	7	42.64	42.40	84	18,544	0.45%
2021/06/23	12	42.70	7	42.86	42.90	5	18,583	0.03%
2021/06/22	6	41.77	5	41.90	41.50	1	18,627	0.01%
2021/06/21	4	41.65	5	41.75	41.50	-1	18,935	-0.01%
2021/06/18	15	42.75	4	42.86	42.25	11	19,272	0.06%
2021/06/17	1	42.85	9	42.55	43.15	-8	19,283	-0.04%
2021/06/16	10	42.14	6	42.10	42.10	4	19,353	0.02%
2021/06/15	10	42.31	3	42.53	42.25	7	19,551	0.04%
2021/06/11	13	42.82	13	42.57	42.90	0	19,508	0.00%
2021/06/09	11	42.06	5	41.95	41.75	6	19,931	0.03%
2021/06/08	91	41.50	21	41.68	42.15	70	19,895	0.35%
2021/06/07	129	41.95	75	42.02	42.50	54	19,582	0.28%	大買/
2021/06/04	22	41.57	22	41.83	41.70	0	18,871	0.00%
2021/06/03	8	41.86	32	41.84	42.20	-24	18,658	-0.13%
2021/06/02	6	43.25	10	43.27	43.20	-4	18,344	-0.02%
2021/06/01	5	43.85	4	44.25	43.75	1	18,349	0.01%
2021/05/31	12.2	43.09	6	43.42	43.20	6.2	18,448	0.03%
2021/05/28	3	42.85	10	42.45	42.75	-7	18,646	-0.04%
2021/05/27	4	41.74	0	0.00	41.80	4	18,853	0.02%
2021/05/26	1	42.00	0	0.00	42.00	1	19,296	0.01%
2021/05/25	10	41.85	9	41.68	42.05	1	19,952	0.01%
2021/05/24	10	39.95	12	40.36	40.65	-2	20,057	-0.01%
2021/05/21	21	40.43	1	40.80	40.40	20	20,314	0.10%
2021/05/20	29	40.74	28	40.20	40.20	1	20,574	0.00%
2021/05/19	23	41.10	30.2	41.31	41.30	-7.2	20,746	-0.03%
2021/05/18	32	41.79	1	41.35	42.15	31	20,833	0.15%
2021/05/17	18	39.97	31	39.28	39.45	-13	21,273	-0.06%
2021/05/14	23	42.92	25	42.33	42.25	-2	21,595	-0.01%
2021/05/13	22	41.75	1	41.90	42.05	21	21,551	0.10%
2021/05/12	85	43.77	30	42.54	42.95	55	21,471	0.26%
2021/05/11	42	46.44	4	45.85	45.80	38	21,214	0.18%
2021/05/10	3	47.50	266	48.25	47.50	-263	21,168	-1.24%	大賣/鉅額交易
2021/05/07	255	47.44	8	47.08	47.45	247	21,180	1.17%	大買/鉅額交易
2021/05/06	10	46.81	0	0.00	45.90	10	21,406	0.05%
2021/05/05	8	47.72	1	46.85	46.50	7	21,485	0.03%
2021/05/04	83	47.23	17	47.43	48.15	66	21,815	0.30%
2021/05/03	18	49.49	16	49.89	49.00	2	22,292	0.01%
2021/04/29	26	50.38	20	51.10	49.50	6	23,405	0.03%
2021/04/28	37	49.79	379.5	49.00	49.10	-342.5	24,532	-1.40%	大賣/鉅額交易
2021/04/27	7	47.53	9.3	47.81	48.20	-2.3	25,227	-0.01%
2021/04/26	170.5	48.13	40	47.69	48.30	130.5	26,626	0.49%	大買/鉅額交易
2021/04/23	213	45.34	78	45.07	45.35	135	26,528	0.51%	大買/鉅額交易
2021/04/22	2	43.98	5	44.03	43.30	-3	26,358	-0.01%
2021/04/20	2	43.80	11	44.00	43.90	-9	26,415	-0.03%
2021/04/19	1	43.65	4	43.70	43.65	-3	26,773	-0.01%
2021/04/16	8	44.13	8.1	44.05	44.15	-0.1	26,857	0.00%
2021/04/15	3	43.47	52	43.57	44.20	-49	26,749	-0.18%
2021/04/14	68	41.10	8	42.06	42.20	60	26,563	0.23%
2021/04/13	73	42.64	10	42.96	42.15	63	26,563	0.24%
2021/04/12	73	43.62	4	43.90	43.30	69	26,408	0.26%
2021/04/09	7	44.14	48	44.51	44.05	-41	26,281	-0.16%
2021/04/08	2	42.80	23	43.15	43.45	-21	25,988	-0.08%
2021/04/07	22	41.92	194	41.92	42.65	-172	25,720	-0.67%	大賣/鉅額交易
2021/04/06	18	42.46	12	42.22	42.10	6	25,599	0.02%
2021/04/01	4	41.75	9	41.74	41.80	-5	25,473	-0.02%
2021/03/31	136	41.62	10	41.67	41.20	126	25,433	0.50%	大買/鉅額交易
2021/03/30	55	41.49	7	41.36	41.55	48	25,216	0.19%
2021/03/29	79	41.03	4.1	41.08	41.05	74.9	25,118	0.30%
2021/03/26	33	40.83	1	41.05	40.90	32	25,136	0.13%
2021/03/25	0	0.00	5	40.73	40.65	-5	25,178	-0.02%
2021/03/24	209	41.12	16	41.13	40.95	193	25,342	0.76%	大買/鉅額交易
2021/03/23	9	41.06	38.3	41.18	41.75	-29.3	25,030	-0.12%
2021/03/22	45	39.93	7	40.41	40.70	38	24,663	0.15%
2021/03/19	5	40.66	6	40.78	40.75	-1	24,615	0.00%
2021/03/18	7	41.17	10	41.16	41.25	-3	24,511	-0.01%
2021/03/17	9.2	40.77	16	41.02	40.80	-6.8	24,440	-0.03%
2021/03/16	0	0.00	3	40.85	40.85	-3	24,448	-0.01%
2021/03/15	6.1	40.58	18	40.86	40.45	-11.9	24,404	-0.05%
2021/03/12	15	40.08	24	39.86	39.90	-9	24,207	-0.04%
2021/03/11	1	39.80	7	39.92	40.05	-6	24,412	-0.02%
2021/03/10	6	39.29	11	39.36	39.55	-5	24,513	-0.02%
2021/03/09	3	38.85	21	38.58	39.20	-18	24,606	-0.07%
2021/03/08	2	38.75	5	38.35	38.30	-3	24,552	-0.01%
2021/03/05	0	0.00	33	37.85	38.35	-33	24,623	-0.13%
2021/03/04	11	38.77	3	38.72	38.60	8	24,985	0.03%
2021/03/03	25	39.00	4	39.08	39.25	21	25,092	0.08%
2021/03/02	6	40.02	6.5	40.40	39.80	-0.5	24,993	0.00%
2021/02/26	41	40.11	231	39.85	39.80	-190	24,837	-0.76%	大賣/鉅額交易
2021/02/25	5	39.89	647	40.26	40.90	-642	24,744	-2.59%	大賣/鉅額交易
2021/02/24	18	39.29	175	39.33	39.00	-157	24,510	-0.64%	大賣/鉅額交易
2021/02/23	18	39.07	15	39.27	39.25	3	24,294	0.01%
2021/02/22	22	40.01	6	40.05	40.10	16	24,004	0.07%
2021/02/19	14	39.87	5	39.96	40.35	9	23,748	0.04%
2021/02/18	36	40.24	25	40.36	40.20	11	23,590	0.05%
2021/02/17	71	40.00	49	40.33	40.00	22	23,461	0.09%
2021/02/05	11	38.05	28	38.06	38.50	-17	22,871	-0.07%
2021/02/04	3	36.82	17	36.96	36.75	-14	22,454	-0.06%
2021/02/03	84	37.67	33	37.22	37.10	51	22,491	0.23%
2021/02/02	28	37.56	7	37.79	37.80	21	22,519	0.09%
2021/02/01	1	37.15	17	36.50	37.15	-16	22,540	-0.07%
2021/01/29	29.5	37.94	27.3	37.59	37.00	2.2	22,711	0.01%
2021/01/28	40	38.08	42	38.20	38.40	-2	22,829	-0.01%
2021/01/27	11	39.01	43	39.21	39.10	-32	22,665	-0.14%
2021/01/26	37	39.91	20	40.16	39.15	17	22,378	0.08%
2021/01/25	66	40.99	25	40.63	40.75	41	21,777	0.19%
2021/01/22	49	40.57	154.1	40.51	41.20	-105.1	20,793	-0.51%	大賣/鉅額交易
2021/01/21	86.1	39.65	79	39.50	39.00	7.1	19,476	0.04%
2021/01/20	84	39.03	99	38.82	39.00	-15	17,878	-0.08%
2021/01/19	85	38.44	85	38.57	38.30	0	16,726	0.00%
2021/01/18	13	36.57	37	36.67	37.00	-24	15,165	-0.16%
2021/01/15	16	36.47	15	36.44	36.20	1	14,684	0.01%
2021/01/14	29	36.53	10	36.48	36.40	19	14,456	0.13%
2021/01/13	13	36.02	15	36.26	36.40	-2	14,276	-0.01%
2021/01/12	78	36.25	30.1	36.21	35.75	47.9	14,089	0.34%
2021/01/11	13	35.76	7	35.78	35.95	6	13,640	0.04%
2021/01/08	11	35.47	14	35.34	35.50	-3	13,447	-0.02%
2021/01/07	3	35.60	30	35.46	35.15	-27	13,289	-0.20%
2021/01/06	30	35.17	34	35.02	34.70	-4	13,069	-0.03%
2021/01/05	14	34.96	12	34.95	35.10	2	12,805	0.02%
2021/01/04	0	0.00	1	34.85	34.95	-1	12,759	-0.01%
2020/12/31	5	34.74	1	34.70	34.75	4	12,874	0.03%
2020/12/30	2	34.55	8	34.78	34.60	-6	12,910	-0.05%
2020/12/29	10	34.57	5	34.51	34.45	5	12,952	0.04%
2020/12/28	11	35.03	17	35.05	35.00	-6	12,848	-0.05%
2020/12/25	9	34.44	0	0.00	34.60	9	12,663	0.07%
2020/12/24	3	33.78	2	33.98	33.70	1	12,555	0.01%
2020/12/23	14	33.73	0	0.00	33.55	14	12,588	0.11%
2020/12/22	8	34.46	6	34.31	33.65	2	12,649	0.02%
2020/12/21	3	34.05	0	0.00	34.20	3	12,726	0.02%
2020/12/18	21	34.17	3	34.02	34.00	18	12,805	0.14%
2020/12/17	9	34.76	2	34.88	34.75	7	12,668	0.06%
2020/12/16	1	35.05	2	35.15	35.05	-1	12,833	-0.01%
2020/12/15	3	34.98	14	34.93	34.70	-11	12,832	-0.09%
2020/12/14	0	0.00	4	35.39	35.45	-4	12,820	-0.03%
2020/12/11	6	35.24	19	35.21	35.35	-13	12,896	-0.10%
2020/12/10	18	35.94	22	35.87	35.80	-4	12,876	-0.03%
2020/12/09	12	36.22	33	36.14	36.15	-21	12,761	-0.16%
2020/12/08	4	36.01	8	35.84	35.95	-4	12,630	-0.03%
2020/12/07	32	35.75	70	36.02	35.95	-38	12,526	-0.30%
2020/12/04	35	35.55	19	35.58	35.60	16	12,223	0.13%
2020/12/03	8	35.01	13	35.11	34.90	-5	12,006	-0.04%
2020/12/02	18	35.49	34.2	35.40	35.45	-16.2	11,920	-0.14%
2020/12/01	4	35.53	43.1	35.39	35.55	-39.1	11,908	-0.33%
2020/11/30	77	35.69	23.1	35.61	35.40	53.9	11,948	0.45%
2020/11/27	32	34.63	13.1	34.82	34.90	18.9	11,625	0.16%
2020/11/26	14.1	34.13	6	34.10	34.20	8.1	11,479	0.07%
2020/11/25	15.1	33.77	7	33.81	33.70	8.1	11,463	0.07%
2020/11/24	29.2	33.91	9	33.99	33.90	20.2	11,362	0.18%
2020/11/23	14	33.63	15	33.74	33.90	-1	11,211	-0.01%
2020/11/20	32	32.35	1	32.40	32.50	31	10,919	0.28%
2020/11/19	1	32.45	1	32.50	32.35	0	11,033	0.00%
2020/11/18	66	32.42	3	32.55	32.50	63	11,313	0.56%
2020/11/17	47.1	32.62	8	32.64	32.55	39.1	11,495	0.34%
2020/11/16	0	0.00	43.1	32.51	32.50	-43.1	11,895	-0.36%
2020/11/13	0	0.00	6.1	32.12	32.15	-6.1	12,379	-0.05%
2020/11/12	2	32.40	102	32.44	32.15	-100	12,988	-0.77%	大賣/
2020/11/11	52	32.35	21	32.42	32.35	31	13,149	0.24%
2020/11/10	51	32.09	3	32.02	32.15	48	13,325	0.36%
2020/11/09	2	31.95	9	31.99	31.95	-7	13,382	-0.05%
2020/11/06	1	31.85	11	32.09	31.85	-10	13,464	-0.07%
2020/11/05	14.1	31.83	9	31.61	31.90	5.1	13,345	0.04%
2020/11/04	4.1	30.94	10	31.05	31.05	-5.9	13,603	-0.04%
2020/11/03	0	0.00	2	30.35	30.25	-2	13,668	-0.01%
2020/11/02	3	29.98	0	0.00	30.05	3	13,987	0.02%
2020/10/30	11	30.03	0	0.00	29.95	11	14,481	0.08%
2020/10/29	2	30.00	0	0.00	30.25	2	14,728	0.01%
2020/10/28	3	30.37	0	0.00	30.40	3	14,909	0.02%
2020/10/27	7	30.33	2	30.43	30.35	5	14,987	0.03%
2020/10/26	34	30.75	0	0.00	30.70	34	15,067	0.23%
2020/10/23	0	0.00	2	31.10	31.10	-2	15,148	-0.01%
2020/10/22	1	30.75	1	31.15	31.15	0	15,527	0.00%
2020/10/20	16	31.03	5	31.00	30.95	11	17,034	0.06%
2020/10/19	0	0.00	2	30.45	30.50	-2	17,355	-0.01%
2020/10/16	0	0.00	4	30.63	30.30	-4	17,469	-0.02%
2020/10/14	3	30.45	11	30.54	30.45	-8	18,082	-0.04%
2020/10/13	6	30.33	3	30.27	30.25	3	18,542	0.02%
2020/10/12	4	30.78	11	30.57	30.75	-7	18,762	-0.04%
2020/10/08	5	30.75	89	30.26	30.75	-84	19,022	-0.44%
2020/10/07	1	30.10	0	0.00	30.10	1	19,347	0.01%
2020/10/05	0	0.00	3	30.55	30.60	-3	20,402	-0.01%
2020/09/30	1	30.60	150	30.53	30.50	-149	21,056	-0.71%	大賣/鉅額交易
2020/09/29	0	0.00	7	30.41	30.40	-7	21,714	-0.03%
2020/09/28	14	30.81	1	30.65	30.65	13	22,459	0.06%
2020/09/25	14	30.23	1	30.25	30.50	13	22,848	0.06%
2020/09/24	11	29.90	7	29.94	29.90	4	23,350	0.02%
2020/09/23	7	29.91	1	29.85	29.75	6	23,442	0.03%
2020/09/22	7	30.04	0	0.00	30.15	7	23,641	0.03%
2020/09/21	7	30.79	5	30.85	30.50	2	23,774	0.01%
2020/09/18	4	31.09	7	30.99	31.30	-3	23,915	-0.01%
2020/09/17	10	31.00	16	30.97	30.95	-6	24,212	-0.02%
2020/09/16	0	0.00	13	31.37	31.35	-13	24,334	-0.05%
2020/09/15	15	31.50	4	31.53	31.55	11	24,501	0.04%
2020/09/14	4	30.98	1	30.95	31.00	3	24,573	0.01%
2020/09/11	3	30.63	2	30.55	30.55	1	24,651	0.00%
2020/09/10	51	30.83	0	0.00	30.80	51	24,819	0.21%
2020/09/09	3	30.88	0	0.00	31.20	3	24,847	0.01%
2020/09/08	27	31.32	0	0.00	31.25	27	24,910	0.11%
2020/09/07	2	31.15	3	31.33	31.40	-1	25,052	0.00%
2020/09/04	40	30.61	1	30.90	31.15	39	25,386	0.15%
2020/09/03	10	31.02	0	0.00	30.95	10	25,410	0.04%
2020/09/02	22	31.14	0	0.00	31.00	22	25,443	0.09%
2020/09/01	38	31.02	0	0.00	31.05	38	25,904	0.15%
2020/08/31	3	31.38	1	31.20	31.20	2	26,062	0.01%
2020/08/28	11	31.37	0	0.00	31.50	11	26,190	0.04%
2020/08/27	12	31.54	2	31.15	31.45	10	26,469	0.04%
2020/08/26	5	31.15	0	0.00	31.20	5	26,542	0.02%
2020/08/25	57	31.26	3	31.40	31.40	54	26,703	0.20%
2020/08/24	20	31.13	23	31.19	31.20	-3	26,925	-0.01%
2020/08/21	11	31.95	5	32.06	31.75	6	26,990	0.02%
2020/08/20	23	31.78	50.5	32.10	31.45	-27.5	27,007	-0.10%
2020/08/19	53	33.93	79	33.74	32.95	-26	26,698	-0.10%
2020/08/18	59	34.50	30	34.69	34.45	29	26,324	0.11%
2020/08/17	20	36.18	10	36.10	36.10	10	25,978	0.04%
2020/08/14	22	35.73	5.5	35.86	35.80	16.5	26,415	0.06%
2020/08/13	33	35.26	6	35.33	35.50	27	26,689	0.10%
2020/08/12	5	35.70	14	35.66	35.80	-9	27,090	-0.03%
2020/08/11	18	35.73	2	35.58	35.65	16	27,517	0.06%
2020/08/10	15	35.64	68	35.95	35.60	-53	27,336	-0.19%
2020/08/07	26	34.66	11	34.55	34.45	15	26,705	0.06%
2020/08/06	50	35.57	25	35.11	35.05	25	26,470	0.09%
2020/08/05	54	35.82	26	35.72	35.70	28	26,228	0.11%
2020/08/04	13	35.52	13	35.38	35.30	0	25,837	0.00%
2020/08/03	15	35.15	16	35.45	35.45	-1	25,591	0.00%
2020/07/31	40	35.25	29	35.52	35.50	11	25,546	0.04%
2020/07/30	37	35.06	26	35.35	35.40	11	25,524	0.04%
2020/07/29	2	34.90	1	35.15	34.85	1	25,463	0.00%
2020/07/28	5	34.86	3	35.53	34.80	2	25,424	0.01%
2020/07/27	80	35.94	27	35.88	35.50	53	25,129	0.21%
2020/07/24	37	37.05	34	37.10	36.75	3	24,616	0.01%
2020/07/23	63	35.97	39	36.17	36.45	24	23,603	0.10%
2020/07/22	0	0.00	13	35.53	35.40	-13	23,364	-0.06%
2020/07/21	53	35.07	4	35.29	35.45	49	23,312	0.21%
2020/07/20	13	35.48	6	35.53	35.20	7	23,054	0.03%
2020/07/17	26	34.78	6	34.92	34.85	20	22,764	0.09%
2020/07/16	7	34.63	1	34.20	34.35	6	22,537	0.03%
2020/07/15	55	34.27	1	34.15	34.10	54	22,390	0.24%
2020/07/14	143	35.17	11	35.27	34.75	132	22,462	0.59%	大買/鉅額交易
2020/07/13	38	35.99	16	36.21	36.20	22	22,342	0.10%
2020/07/10	181	38.71	17	38.93	38.55	164	21,933	0.75%	大買/鉅額交易
2020/07/09	34	39.33	25	39.49	39.55	9	21,360	0.04%
2020/07/08	37	38.48	23	38.74	38.95	14	20,751	0.07%
2020/07/07	28	37.42	34.2	37.78	37.80	-6.2	20,191	-0.03%
2020/07/06	11	36.40	33	36.50	37.10	-22	19,615	-0.11%
2020/07/03	70	36.19	29	36.21	36.20	41	19,391	0.21%
2020/07/02	34	34.84	17	35.20	35.40	17	18,865	0.09%
2020/07/01	25	34.94	67.9	34.94	34.95	-42.9	18,685	-0.23%
2020/06/30	13	33.66	29	33.97	34.35	-16	18,284	-0.09%
2020/06/29	28	33.47	59	33.77	33.40	-31	18,042	-0.17%
2020/06/24	16	33.56	31	33.78	33.60	-15	17,739	-0.08%
2020/06/23	23	32.87	14	33.28	33.05	9	17,578	0.05%
2020/06/22	35	33.21	14	33.59	33.00	21	17,549	0.12%
2020/06/19	41	32.80	12	33.03	33.20	29	17,450	0.17%
2020/06/18	7	32.76	2	32.85	32.75	5	17,281	0.03%
2020/06/17	26	32.66	48	32.81	32.75	-22	17,190	-0.13%
2020/06/16	44	32.28	10	32.27	32.45	34	17,090	0.20%
2020/06/15	28	31.93	8	31.69	31.70	20	17,141	0.12%
2020/06/12	17	31.03	19	31.62	32.00	-2	17,190	-0.01%
2020/06/11	93	32.37	26	32.60	31.80	67	17,165	0.39%
2020/06/10	32	32.46	16	32.49	32.90	16	16,898	0.09%
2020/06/09	144	32.69	14	32.85	32.75	130	16,955	0.77%	大買/鉅額交易
2020/06/08	45	32.90	46	32.91	33.00	-1	16,831	-0.01%
2020/06/05	83	31.94	27	32.01	31.95	56	16,275	0.34%
2020/06/04	75	31.44	3	31.37	31.40	72	16,016	0.45%
2020/06/03	2	31.25	4	31.44	31.60	-2	15,811	-0.01%
2020/06/02	17	31.03	52	30.99	31.10	-35	15,566	-0.22%
2020/06/01	2	30.45	0	0.00	30.95	2	15,282	0.01%
2020/05/29	34	30.18	4	30.30	30.10	30	14,964	0.20%
2020/05/28	17	30.77	5	30.87	30.50	12	14,601	0.08%
2020/05/27	27	30.97	3	30.92	30.80	24	14,289	0.17%
2020/05/26	29	31.25	5	31.27	31.10	24	14,077	0.17%
2020/05/25	13	31.00	0	0.00	31.10	13	13,902	0.09%
2020/05/22	20	31.74	8	31.78	31.60	12	13,677	0.09%
2020/05/21	141	32.04	77	31.95	32.30	64	13,382	0.48%	大買/
2020/05/20	35	30.56	2	30.35	30.30	33	12,664	0.26%
2020/05/19	102	31.08	9	31.01	31.05	93	12,050	0.77%	大買/
2020/05/18	82	32.33	47	32.10	32.00	35	11,427	0.31%
2020/05/15	31	35.58	0	0.00	35.55	31	10,824	0.29%
2020/05/14	2	36.03	4	36.38	36.10	-2	10,801	-0.02%
2020/05/13	4	36.38	0	0.00	36.60	4	10,756	0.04%
2020/05/12	1	36.25	4	36.61	36.20	-3	10,793	-0.03%
2020/05/11	19	36.87	32	36.59	36.45	-13	10,845	-0.12%
2020/05/08	2	36.43	5	36.25	36.35	-3	10,877	-0.03%
2020/05/07	21	36.50	18	36.40	36.35	3	10,842	0.03%
2020/05/06	1	35.85	3	36.22	35.95	-2	10,798	-0.02%
2020/05/05	0	0.00	4	35.65	35.95	-4	10,911	-0.04%
2020/05/04	6	35.03	4	35.13	35.20	2	10,893	0.02%
2020/04/30	1	36.05	2	36.23	36.00	-1	10,868	-0.01%
2020/04/29	4	35.76	1	35.85	35.75	3	10,992	0.03%
2020/04/28	9	35.94	15	36.07	35.80	-6	11,119	-0.05%
2020/04/27	2	35.58	6	35.93	36.10	-4	11,323	-0.04%
2020/04/24	8	34.53	19	34.62	35.20	-11	11,175	-0.10%
2020/04/23	2	34.43	1	34.15	34.30	1	11,166	0.01%
2020/04/22	5	33.92	15	33.93	34.35	-10	11,144	-0.09%
2020/04/21	31	34.19	4	34.39	34.00	27	11,148	0.24%
2020/04/20	16	35.15	5	35.66	35.35	11	10,982	0.10%
2020/04/17	62.3	36.15	17	36.31	35.60	45.3	10,875	0.42%
2020/04/16	55	35.71	25	36.03	36.35	30	10,509	0.29%
2020/04/15	12	34.53	16	34.70	34.85	-4	10,192	-0.04%
2020/04/14	4	33.85	2	34.20	34.15	2	10,156	0.02%
2020/04/13	2	33.73	9	33.62	33.50	-7	10,200	-0.07%
2020/04/10	3	34.12	3	33.60	33.50	0	10,410	0.00%
2020/04/09	26	33.39	7	33.49	33.50	19	10,635	0.18%
2020/04/08	4	32.94	15	33.10	33.05	-11	10,533	-0.10%
2020/04/07	3	30.95	14	30.94	31.65	-11	10,277	-0.11%
2020/04/06	2	30.03	1	30.10	30.15	1	10,176	0.01%
2020/04/01	5	30.05	3	30.18	30.15	2	10,073	0.02%
2020/03/31	18	30.35	4	30.13	30.25	14	10,087	0.14%
2020/03/30	7	30.38	21	30.00	30.40	-14	9,989	-0.14%
2020/03/27	5	31.13	37	31.65	31.00	-32	10,056	-0.32%
2020/03/26	0	0.00	4	31.99	32.10	-4	9,983	-0.04%
2020/03/25	22	31.80	10	31.49	30.90	12	9,907	0.12%
2020/03/24	2	30.70	4	30.86	30.85	-2	9,732	-0.02%
2020/03/23	4	29.94	2	30.30	29.60	2	9,692	0.02%
2020/03/20	14	31.11	2	31.35	30.70	12	9,722	0.12%
2020/03/19	3	29.88	3	29.98	29.60	0	9,644	0.00%
2020/03/18	3	30.65	10	30.90	30.90	-7	9,705	-0.07%
2020/03/17	1	30.00	7	30.37	30.00	-6	9,597	-0.06%
2020/03/16	1	31.80	3	32.15	30.50	-2	9,450	-0.02%
2020/03/13	1	28.50	29	30.47	30.40	-28	9,297	-0.30%
2020/03/12	3	31.37	2	31.68	31.10	1	9,202	0.01%
2020/03/11	7	33.74	1	33.90	33.50	6	9,137	0.07%
2020/03/10	0	0.00	3	32.90	33.30	-3	9,178	-0.03%
2020/03/09	0	0.00	10	33.25	32.80	-10	9,168	-0.11%
2020/03/06	14	34.44	28	34.52	34.00	-14	9,134	-0.15%
2020/03/05	4	34.43	18	34.59	34.25	-14	9,111	-0.15%
2020/03/04	3	34.20	2	33.90	34.05	1	9,176	0.01%
2020/03/03	4	33.43	6	33.75	33.50	-2	9,178	-0.02%
2020/03/02	1	32.50	0	0.00	32.30	1	9,200	0.01%
2020/02/27	6	32.88	0	0.00	32.75	6	9,201	0.07%
2020/02/26	0	0.00	1	33.90	33.80	-1	9,170	-0.01%
2020/02/25	13	34.53	0	0.00	34.35	13	9,142	0.14%
2020/02/24	0	0.00	11	34.29	35.10	-11	9,156	-0.12%
2020/02/21	4	34.40	10	34.75	34.40	-6	9,200	-0.07%
2020/02/20	6	34.83	0	0.00	34.85	6	9,557	0.06%
2020/02/19	2	34.30	0	0.00	34.70	2	9,645	0.02%
2020/02/18	5	34.94	0	0.00	34.70	5	9,675	0.05%
2020/02/17	10	35.49	1	35.45	35.40	9	9,815	0.09%
2020/02/14	5	36.00	0	0.00	35.95	5	9,969	0.05%
2020/02/13	1	35.70	7	36.03	36.00	-6	10,549	-0.06%
2020/02/12	7	35.66	6	35.86	36.00	1	10,731	0.01%
2020/02/11	4	35.40	46	35.15	35.60	-42	10,648	-0.39%
2020/02/10	1	34.20	0	0.00	33.95	1	10,529	0.01%
2020/02/07	10	33.85	53	33.90	33.80	-43	10,608	-0.41%
2020/02/06	2	33.80	0	0.00	35.10	2	10,492	0.02%
2020/02/05	5	32.75	0	0.00	32.75	5	10,355	0.05%
2020/02/04	8	32.61	1	32.90	32.90	7	10,338	0.07%
2020/02/03	4.1	31.69	2	31.75	32.30	2.1	10,360	0.02%
2020/01/31	8	32.73	20	32.85	32.65	-12	10,200	-0.12%
2020/01/30	17	33.59	68	32.98	32.85	-51	10,424	-0.49%
2020/01/20	11	36.30	4	36.38	36.30	7	10,590	0.07%
2020/01/17	8	36.66	5	36.70	36.65	3	10,547	0.03%
2020/01/16	2	37.10	5	37.35	37.10	-3	10,590	-0.03%
2020/01/15	8	37.29	6	37.17	36.90	2	10,752	0.02%
2020/01/14	3	37.30	0	0.00	37.50	3	10,769	0.03%
2020/01/13	0	0.00	3	37.27	37.40	-3	10,786	-0.03%
2020/01/10	7	36.81	3	37.20	36.80	4	10,976	0.04%
2020/01/09	11	36.76	3	36.98	37.00	8	11,227	0.07%
2020/01/08	4.1	35.90	2	36.08	36.30	2.1	11,400	0.02%
2020/01/07	7	36.44	19	36.42	36.25	-12	11,400	-0.11%
2020/01/06	13	36.40	3	36.32	36.05	10	11,460	0.09%
2020/01/03	28	38.07	6	37.66	37.30	22	11,280	0.20%
2020/01/02	1	37.80	3	38.07	38.20	-2	11,030	-0.02%
2019/12/31	13	37.49	0	0.00	37.55	13	11,150	0.12%
2019/12/30	8	37.74	3	37.83	37.95	5	11,234	0.04%
2019/12/27	2	37.50	0	0.00	37.45	2	11,371	0.02%
2019/12/26	3	37.52	0	0.00	37.45	3	11,462	0.03%
2019/12/24	7	37.41	21	37.55	37.75	-14	11,861	-0.12%
2019/12/23	14	37.87	2	38.43	37.60	12	12,333	0.10%
2019/12/20	7	38.69	6	38.88	38.45	1	12,502	0.01%
2019/12/19	4	38.95	9	39.01	38.95	-5	12,974	-0.04%
2019/12/18	24	38.71	7	38.97	38.85	17	13,586	0.13%
2019/12/17	16	39.02	20	39.17	39.00	-4	13,771	-0.03%
2019/12/16	2	38.50	18	38.69	38.70	-16	13,771	-0.12%
2019/12/13	13	38.34	30	38.48	38.60	-17	13,836	-0.12%
2019/12/12	8	38.12	35	38.07	38.05	-27	13,664	-0.20%
2019/12/11	8	38.16	6	38.07	38.05	2	13,630	0.01%
2019/12/10	4	38.09	6.4	38.00	38.40	-2.4	13,640	-0.02%
2019/12/09	9	37.81	21	37.84	37.80	-12	13,619	-0.09%
2019/12/06	9	37.14	11	37.40	37.20	-2	13,560	-0.01%
2019/12/05	12	36.52	8	36.85	37.15	4	13,575	0.03%
2019/12/04	18	36.17	8	36.00	36.20	10	13,806	0.07%
2019/12/03	4.5	36.03	0	0.00	36.05	4.5	14,222	0.03%
2019/12/02	10	36.13	13	36.42	36.25	-3	14,240	-0.02%
2019/11/29	17	36.85	8	37.04	36.90	9	14,210	0.06%
2019/11/28	0	0.00	5	37.45	37.50	-5	14,317	-0.03%
2019/11/27	19	37.06	2	37.28	37.00	17	14,441	0.12%
2019/11/26	3	37.47	3	37.47	37.20	0	14,661	0.00%
2019/11/25	6	37.70	5	37.75	37.70	1	14,768	0.01%
2019/11/22	5	38.29	6	37.96	37.95	-1	14,818	-0.01%
2019/11/21	2	37.95	0	0.00	38.25	2	14,922	0.01%
2019/11/20	0	0.00	6.7	37.65	38.00	-6.7	15,207	-0.04%
2019/11/19	15	38.86	15	38.45	37.65	0	15,557	0.00%
2019/11/18	9	37.86	1	38.20	38.20	8	15,936	0.05%
2019/11/15	1	37.55	1	37.60	37.35	0	16,062	0.00%
2019/11/14	26	37.75	0	0.00	37.50	26	16,318	0.16%
2019/11/13	12	38.43	5	38.62	38.80	7	16,865	0.04%
2019/11/12	6	38.28	68	38.59	39.50	-62	17,485	-0.35%
2019/11/11	23	37.85	7	38.27	36.85	16	16,978	0.09%
2019/11/08	1	37.65	3	37.70	37.45	-2	16,791	-0.01%
2019/11/07	11	37.23	0	0.00	36.75	11	16,789	0.07%
2019/11/06	31	37.35	3	37.17	37.30	28	16,837	0.17%
2019/11/05	3	37.82	2	37.85	37.85	1	16,930	0.01%
2019/11/04	7	38.00	5	37.75	37.90	2	17,168	0.01%
2019/11/01	5	37.64	4	37.83	37.80	1	17,280	0.01%
2019/10/31	28	37.91	12	38.07	38.25	16	17,397	0.09%
2019/10/30	24	37.99	10	37.99	38.00	14	17,576	0.08%
2019/10/29	28	38.54	14	38.23	37.90	14	17,646	0.08%
2019/10/28	1	38.10	76	37.41	38.10	-75	17,391	-0.43%
2019/10/25	9	36.37	4	36.34	36.20	5	17,001	0.03%
2019/10/24	1	36.70	0	0.00	36.75	1	16,973	0.01%
2019/10/23	16	36.18	16	36.38	36.30	0	17,048	0.00%
2019/10/22	1	35.95	1	36.10	35.70	0	16,958	0.00%
2019/10/21	3	35.53	15	35.75	35.70	-12	17,171	-0.07%
2019/10/18	12	35.82	0	0.00	35.80	12	17,487	0.07%
2019/10/17	23	36.59	1	36.80	35.70	22	17,711	0.12%
2019/10/16	7	36.80	6	36.32	36.45	1	17,690	0.01%
2019/10/15	45	36.29	3	36.10	36.05	42	17,822	0.24%
2019/10/14	1	36.60	11	35.97	36.00	-10	17,904	-0.06%
2019/10/09	31	34.95	14	35.00	35.00	17	17,923	0.09%
2019/10/08	12	35.58	1	35.75	35.60	11	18,266	0.06%
2019/10/07	2	35.90	10	35.68	35.65	-8	18,426	-0.04%
2019/10/04	7	34.71	14	34.79	34.95	-7	18,279	-0.04%
2019/10/03	13	34.50	13	34.78	34.55	0	18,240	0.00%
2019/10/02	13	34.87	18	35.03	35.20	-5	18,176	-0.03%
2019/10/01	14	34.84	0	0.00	34.85	14	18,323	0.08%
2019/09/27	6	34.50	18	35.05	34.85	-12	18,449	-0.07%
2019/09/26	15	35.62	100	36.50	35.00	-85	18,336	-0.46%
2019/09/25	0	0.00	30	37.19	37.70	-30	17,903	-0.17%
2019/09/24	23	37.98	20	37.39	37.45	3	18,028	0.02%
2019/09/23	1	36.35	36	36.17	36.60	-35	17,593	-0.20%
2019/09/20	1	34.20	13	34.75	35.00	-12	17,135	-0.07%
2019/09/19	3	34.08	10	34.28	34.25	-7	17,025	-0.04%
2019/09/18	101	33.82	18	34.04	34.05	83	17,030	0.49%	大買/
2019/09/17	37	33.74	2	33.75	33.65	35	16,922	0.21%
2019/09/16	3	34.48	5	34.50	34.40	-2	16,873	-0.01%
2019/09/12	12	34.51	0	0.00	34.85	12	16,840	0.07%
2019/09/11	5	33.80	2	34.03	34.10	3	16,860	0.02%
2019/09/10	3	34.08	7	33.96	34.00	-4	16,857	-0.02%
2019/09/09	8	34.86	0	0.00	34.70	8	16,808	0.05%
2019/09/06	4	34.74	38	35.04	34.95	-34	16,752	-0.20%
2019/09/05	55	35.03	18	35.29	34.60	37	16,516	0.22%
2019/09/04	8	34.45	6	34.40	34.35	2	16,059	0.01%
2019/09/03	6	34.54	9	34.36	34.40	-3	15,964	-0.02%
2019/09/02	6	34.54	14	34.96	34.80	-8	15,938	-0.05%
2019/08/30	19	34.73	42	34.58	34.15	-23	15,777	-0.15%
2019/08/29	74	34.61	39	34.78	34.50	35	15,681	0.22%
2019/08/28	15	34.22	22	34.35	34.20	-7	15,524	-0.05%
2019/08/27	19	33.83	5	33.40	33.40	14	15,357	0.09%
2019/08/26	7	33.11	10	33.65	33.40	-3	15,292	-0.02%
2019/08/23	71	34.60	12	35.00	34.05	59	15,210	0.39%
2019/08/22	12	34.13	68	34.47	34.70	-56	14,918	-0.38%
2019/08/21	84	34.02	55	34.31	33.95	29	14,579	0.20%
2019/08/20	20	33.61	20	34.08	33.45	0	13,834	0.00%
2019/08/19	52	33.78	27	34.08	33.80	25	13,679	0.18%
2019/08/16	88	34.36	45	34.78	34.25	43	13,490	0.32%
2019/08/15	18	32.24	90	32.46	33.25	-72	12,755	-0.56%
2019/08/14	13	31.75	19	31.81	31.10	-6	12,074	-0.05%
2019/08/13	9	31.67	0	0.00	31.55	9	12,232	0.07%
2019/08/12	2	32.23	12	31.90	32.15	-10	12,508	-0.08%
2019/08/08	2	31.78	6	31.84	31.70	-4	12,573	-0.03%
2019/08/07	18	31.91	6	32.07	31.75	12	12,670	0.09%
2019/08/06	18	31.01	26	31.83	32.10	-8	12,606	-0.06%
2019/08/05	14	31.45	16	31.16	30.90	-2	12,379	-0.02%
2019/08/02	6	31.73	0	0.00	31.25	6	12,374	0.05%
2019/08/01	27	32.89	17	32.34	32.90	10	12,266	0.08%
2019/07/31	11	32.40	6	32.41	32.55	5	12,048	0.04%
2019/07/30	0	0.00	42	32.15	32.45	-42	12,063	-0.35%
2019/07/29	2	32.13	1	32.40	32.00	1	12,036	0.01%
2019/07/26	2	32.45	1	32.50	32.50	1	11,949	0.01%
2019/07/25	34	32.64	1	32.50	32.45	33	11,915	0.28%
2019/07/24	28	31.80	55	31.97	32.05	-27	11,787	-0.23%
2019/07/23	49	32.47	34	32.57	32.40	15	11,819	0.13%
2019/07/22	46	31.84	47	32.17	32.30	-1	11,553	-0.01%
2019/07/19	31	31.28	31	31.18	30.45	0	11,202	0.00%
2019/07/18	33	30.80	1	31.00	30.30	32	10,856	0.29%
2019/07/17	1	32.50	47	32.10	32.55	-46	10,849	-0.42%
2019/07/16	13	31.35	18	31.59	31.40	-5	10,901	-0.05%
2019/07/15	19	31.40	16	31.52	31.50	3	10,763	0.03%
2019/07/12	92	31.05	61	31.15	31.10	31	10,829	0.29%
2019/07/11	6	29.67	3	29.90	30.00	3	10,898	0.03%
2019/07/10	10	29.50	0	0.00	29.40	10	11,089	0.09%
2019/07/09	0	0.00	153.3	29.33	29.20	-153.3	11,207	-1.37%	大賣/鉅額交易
2019/07/08	10	29.27	15	29.55	29.25	-5	11,282	-0.04%
2019/07/05	22	29.26	8	29.54	29.30	14	11,329	0.12%
2019/07/04	23	28.70	19	28.97	29.00	4	11,401	0.04%
2019/07/03	4	28.13	20	28.40	28.00	-16	11,179	-0.14%
2019/07/02	21	29.00	1.1	29.00	28.95	19.9	11,186	0.18%
2019/07/01	0	0.00	5	28.67	29.00	-5	11,252	-0.04%
2019/06/28	5	27.02	2	26.55	26.80	3	11,069	0.03%
2019/06/27	10	26.95	10	26.30	26.80	0	11,068	0.00%
2019/06/26	10	26.10	0	0.00	26.15	10	11,062	0.09%
2019/06/25	2	26.50	4	27.05	26.30	-2	10,916	-0.02%
2019/06/24	2	26.65	1	26.60	26.60	1	10,779	0.01%
2019/06/21	3	26.15	3	26.25	26.00	0	10,780	0.00%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/19	1	26.35	3	26.32	26.25	-2	10,880	-0.02%
2019/06/18	3	25.40	2	25.58	25.70	1	10,811	0.01%
2019/06/17	4	25.21	3	25.15	24.95	1	10,866	0.01%
2019/06/14	3	25.43	5	25.71	25.20	-2	11,105	-0.02%
2019/06/13	7	25.59	0	0.00	25.50	7	11,657	0.06%
2019/06/12	2	26.35	1	26.60	26.30	1	11,704	0.01%
2019/06/11	2	26.30	1	26.30	26.30	1	11,806	0.01%
2019/06/10	2	26.15	0	0.00	26.15	2	11,865	0.02%
2019/06/05	1	25.85	0	0.00	25.80	1	11,945	0.01%
2019/06/04	2	26.75	0	0.00	26.00	2	11,902	0.02%
2019/06/03	0	0.00	1	26.85	26.90	-1	11,834	-0.01%
2019/05/31	2	26.15	6	26.20	26.30	-4	11,861	-0.03%
2019/05/30	2	25.60	4	25.81	25.70	-2	11,933	-0.02%
2019/05/29	7	25.36	10	25.24	25.60	-3	12,024	-0.02%
2019/05/28	3	25.85	0	0.00	24.60	3	12,072	0.02%
2019/05/24	1	25.70	1	25.80	25.40	0	12,430	0.00%
2019/05/23	4	25.64	1	25.40	25.40	3	12,931	0.02%
2019/05/22	3	26.83	0	0.00	26.55	3	13,168	0.02%
2019/05/21	3	26.58	2	26.45	26.40	1	13,306	0.01%
2019/05/20	13	25.79	14	26.09	27.00	-1	13,144	-0.01%
2019/05/17	50	27.86	15	27.90	26.65	35	12,865	0.27%
2019/05/16	7	30.03	12	29.70	29.40	-5	12,515	-0.04%
2019/05/15	13	29.32	15	29.57	29.85	-2	12,375	-0.02%
2019/05/14	3	28.12	2	28.43	28.55	1	12,167	0.01%
2019/05/10	8	28.78	19	29.71	28.80	-11	12,049	-0.09%
2019/05/09	0	0.00	1	29.00	29.00	-1	11,880	-0.01%
2019/05/08	3	29.35	12	29.32	29.45	-9	11,866	-0.08%
2019/05/07	2	29.65	2	29.65	29.25	0	11,874	0.00%
2019/05/06	0	0.00	2	28.65	28.95	-2	11,868	-0.02%
2019/05/03	2	28.70	6	28.55	28.65	-4	11,814	-0.03%
2019/05/02	1	28.35	3	28.52	28.45	-2	12,127	-0.02%
2019/04/30	5	28.56	1	28.45	28.60	4	12,469	0.03%
2019/04/29	5	28.06	0	0.00	29.00	5	12,409	0.04%
2019/04/26	1	28.30	0	0.00	28.50	1	12,299	0.01%
2019/04/25	0	0.00	3	28.35	28.50	-3	12,298	-0.02%
2019/04/24	0	0.00	4	28.50	28.70	-4	12,336	-0.03%
2019/04/23	13	28.59	4	29.38	28.55	9	12,265	0.07%
2019/04/22	14	29.44	31	29.69	30.10	-17	12,018	-0.14%
2019/04/19	10	28.50	0	0.00	28.30	10	11,585	0.09%
2019/04/18	1	28.55	4	28.46	28.50	-3	11,590	-0.03%
2019/04/17	11	28.63	2	28.60	28.55	9	11,317	0.08%
2019/04/16	3	29.25	21	29.44	29.10	-18	10,815	-0.17%
2019/04/15	0	0.00	1	28.50	28.55	-1	10,448	-0.01%
2019/04/12	1	28.30	12	28.25	28.35	-11	10,449	-0.11%
2019/04/10	10	28.67	1	28.70	27.95	9	10,240	0.09%
2019/04/09	10	27.80	1	27.85	27.75	9	9,978	0.09%
2019/04/08	6	27.60	0	0.00	27.75	6	10,087	0.06%
2019/04/03	26	27.50	2	27.60	27.50	24	9,968	0.24%
2019/04/02	25	27.30	2	27.23	27.05	23	9,794	0.23%
2019/04/01	6	26.48	2	26.50	26.70	4	9,599	0.04%
2019/03/29	11	26.38	11	26.25	26.25	0	9,458	0.00%
2019/03/27	0	0.00	1	25.95	25.90	-1	9,622	-0.01%
2019/03/26	2	25.80	1	26.25	25.70	1	9,791	0.01%
2019/03/25	147	25.35	2	25.00	25.70	145	9,958	1.46%	大買/鉅額交易
2019/03/22	0	0.00	40	25.68	25.35	-40	10,090	-0.40%
2019/03/21	3	26.10	0	26.05	26.05	3	10,567	0.03%
2019/03/20	40	26.10	13	26.18	26.10	27	11,000	0.25%
2019/03/19	1	26.00	1	26.10	26.00	0	11,331	0.00%
2019/03/18	0	0.00	13	26.12	26.70	-13	11,195	-0.12%
2019/03/15	1	24.00	1	24.15	24.55	0	10,723	0.00%
2019/03/14	6	24.72	0	0.00	24.40	6	10,862	0.06%
2019/03/13	1	24.65	0	0.00	24.95	1	10,759	0.01%
2019/03/12	1	24.70	0	0.00	24.65	1	10,759	0.01%
2019/03/04	0	0.00	12	25.20	25.85	-12	10,499	-0.11%
2019/02/27	12	25.44	0	0.00	25.25	12	10,375	0.12%
2019/02/26	10	25.70	9	25.60	26.10	1	10,256	0.01%
2019/02/25	20	25.90	14	25.75	25.60	6	10,126	0.06%
2019/02/22	78	24.65	89	25.10	25.75	-11	9,796	-0.11%
2019/02/21	2	24.80	109	24.86	24.80	-107	9,219	-1.16%	大賣/鉅額交易
2019/02/20	24	23.83	136	23.66	23.70	-112	8,846	-1.27%	大賣/鉅額交易
2019/02/19	2	23.00	0	0.00	23.10	2	8,715	0.02%
2019/02/18	3	22.98	0	0.00	22.95	3	8,798	0.03%
2019/02/15	14	23.20	14	22.90	22.90	0	8,825	0.00%
2019/02/14	0	0.00	2	23.40	23.35	-2	8,823	-0.02%
2019/02/13	10	23.30	0	0.00	23.35	10	8,825	0.11%
2019/02/12	12	23.43	5	23.20	23.40	7	8,848	0.08%
2019/02/11	46	22.97	0	0.00	22.90	46	8,847	0.52%
2019/01/30	0	0.00	3	23.35	23.30	-3	8,924	-0.03%
2019/01/29	3	23.00	2	23.25	23.30	1	8,889	0.01%
2019/01/28	4	23.35	7	23.45	23.50	-3	8,813	-0.03%
2019/01/25	46	23.30	4	23.38	23.40	42	8,727	0.48%
2019/01/24	115	23.55	3	23.53	23.55	112	8,546	1.31%	大買/鉅額交易
2019/01/23	0	0.00	22	23.74	23.90	-22	8,461	-0.26%
2019/01/22	2	23.25	29	23.21	23.05	-27	8,136	-0.33%
2019/01/21	37	22.00	2	21.95	22.00	35	7,820	0.45%
2019/01/17	1	22.05	0	0.00	22.05	1	7,823	0.01%
2019/01/16	0	0.00	6	21.83	21.80	-6	7,769	-0.08%
2019/01/15	5	21.58	0	0.00	21.35	5	7,660	0.07%
2019/01/11	0	0.00	1	21.65	21.55	-1	7,619	-0.01%
2019/01/10	0	0.00	1	21.55	21.55	-1	7,594	-0.01%
2019/01/09	1	21.80	1	21.80	21.80	0	7,527	0.00%
2019/01/07	3	21.72	5	21.75	21.60	-2	7,469	-0.03%
2019/01/04	7	21.52	11	21.35	21.35	-4	7,406	-0.05%
2019/01/03	7	22.86	4	22.74	22.40	3	7,321	0.04%
2019/01/02	3	22.70	0	0.00	23.05	3	7,348	0.04%
2018/12/28	1	22.80	3	22.90	23.25	-2	7,302	-0.03%
2018/12/27	11	22.76	42	23.45	22.70	-31	7,251	-0.43%
2018/12/26	0	0.00	3	23.50	23.50	-3	7,093	-0.04%
2018/12/24	0	0.00	20	23.50	23.65	-20	7,003	-0.29%
2018/12/22	0	0.00	2	23.70	23.50	-2	6,934	-0.03%
2018/12/21	5	23.47	17	23.18	23.60	-12	6,875	-0.17%
2018/12/20	0	0.00	7	23.08	23.30	-7	6,700	-0.10%
2018/12/19	1	22.85	14	22.95	23.00	-13	6,497	-0.20%
2018/12/18	6	21.89	12	22.38	22.30	-6	6,318	-0.09%
2018/12/17	7	21.73	6	22.26	22.20	1	6,070	0.02%
2018/12/14	73	22.19	18	22.76	21.50	55	5,855	0.94%
2018/12/13	55	22.81	36	22.84	23.05	19	5,186	0.37%
2018/12/12	12	20.56	9	21.81	21.60	3	4,676	0.06%
2018/12/11	5	21.20	5	21.35	21.90	0	4,210	0.00%
2018/12/10	2	21.85	4	21.63	21.50	-2	4,088	-0.05%
2018/12/07	5	21.71	8	21.91	21.95	-3	3,947	-0.08%
2018/12/06	0	0.00	3	20.70	20.80	-3	3,704	-0.08%
2018/12/05	2	20.90	2	21.00	21.05	0	3,775	0.00%
2018/12/04	3	20.97	7	21.00	20.85	-4	3,853	-0.10%
2018/12/03	10	21.40	1	21.35	21.50	9	3,834	0.23%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/29	5	20.75	0	0.00	20.75	5	3,725	0.13%
2018/11/28	12	20.63	0	0.00	20.80	12	3,714	0.32%
2018/11/27	0	0.00	4	20.80	20.80	-4	3,726	-0.11%
2018/11/23	2	20.55	0	0.00	20.25	2	3,714	0.05%
2018/11/22	0	0.00	13	20.61	20.60	-13	3,718	-0.35%
2018/11/21	0	0.00	1	20.50	20.50	-1	3,762	-0.03%
2018/11/16	6	20.61	3	20.70	20.80	3	3,841	0.08%
2018/11/15	0	0.00	3	20.70	20.70	-3	3,826	-0.08%
2018/11/14	3	19.70	2	19.93	20.05	1	3,746	0.03%
2018/11/13	3	19.37	0	0.00	19.45	3	3,808	0.08%
2018/11/12	2	18.90	1	18.95	19.05	1	3,851	0.03%
2018/11/09	6	18.80	0	0.00	19.00	6	3,983	0.15%
2018/11/08	10	19.70	0	0.00	19.85	10	4,018	0.25%
2018/11/07	2	18.95	15	19.25	19.50	-13	4,040	-0.32%
2018/10/31	0	0.00	53	17.99	18.05	-53	4,566	-1.16%
2018/10/30	51	17.55	0	0.00	17.75	51	4,591	1.11%
2018/10/29	1	17.25	1.1	17.53	17.80	-0.1	4,650	0.00%
2018/10/26	4	18.18	2	17.95	18.05	2	4,587	0.04%
2018/10/25	6	18.23	0	0.00	18.20	6	4,545	0.13%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/10/18	0.1	19.20	0	0.00	19.25	0.1	4,599	0.00%
2018/10/17	2	19.45	0	0.00	19.20	2	4,580	0.04%
2018/10/16	0	0.00	2	19.10	19.10	-2	4,585	-0.04%
2018/10/15	3	18.97	0	0.00	18.95	3	4,591	0.07%
2018/10/11	0	0.00	48	18.69	19.05	-48	4,654	-1.03%
2018/10/09	50	19.78	2	19.48	19.65	48	4,572	1.05%
2018/10/05	0	0.00	8	20.65	20.75	-8	4,539	-0.18%
2018/10/03	0	0.00	2	20.95	21.05	-2	4,510	-0.04%
2018/10/02	3	20.50	55	20.56	20.60	-52	4,443	-1.17%
2018/10/01	0	0.00	3	20.45	20.50	-3	4,428	-0.07%
2018/09/28	57	20.39	8	20.45	20.40	49	4,433	1.11%
2018/09/27	7	20.13	0	0.00	20.10	7	4,445	0.16%
2018/09/26	5	20.50	0	0.00	20.30	5	4,430	0.11%
2018/09/25	5	20.70	0	0.00	20.75	5	4,476	0.11%
2018/09/14	2	20.80	0	0.00	20.75	2	4,583	0.04%
2018/09/12	1	19.80	0	0.00	19.95	1	4,574	0.02%
2018/09/11	10.2	19.96	0	0.00	19.95	10.2	4,555	0.22%
2018/09/10	2	19.93	0	0.00	19.95	2	4,478	0.04%
2018/09/07	0	0.00	13	21.05	21.05	-13	4,365	-0.30%
2018/09/06	3	21.40	0	0.00	21.20	3	4,330	0.07%
2018/09/04	2	21.50	0	0.00	21.40	2	4,332	0.05%
2018/08/31	1	21.85	0	0.00	21.70	1	4,318	0.02%
2018/08/30	2	22.05	1	21.90	21.90	1	4,350	0.02%
2018/08/28	2	22.25	2	22.30	22.00	0	4,364	0.00%
2018/08/24	7	21.45	2	21.50	21.35	5	4,301	0.12%
2018/08/23	3	21.52	0	0.00	21.40	3	4,383	0.07%
2018/08/22	1	21.40	1	21.60	21.80	0	4,414	0.00%
2018/08/21	4	21.38	0	0.00	21.20	4	4,402	0.09%
2018/08/20	10	21.15	0	0.00	21.10	10	4,374	0.23%
2018/08/17	0	0.00	1	21.80	21.50	-1	4,311	-0.02%
2018/08/16	1	21.30	0	0.00	21.60	1	4,264	0.02%
2018/08/15	6	22.16	1	22.10	22.15	5	4,119	0.12%
2018/08/14	1	22.45	1	22.50	22.40	0	4,053	0.00%
2018/08/13	2	22.60	0	0.00	22.80	2	3,968	0.05%
2018/08/10	13	23.25	7	23.14	23.05	6	3,898	0.15%
2018/08/09	18	24.62	0	0.00	24.20	18	3,707	0.49%
2018/08/06	3	26.03	0	0.00	26.05	3	3,429	0.09%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/08/02	0	0.00	1	26.25	26.25	-1	3,362	-0.03%
2018/07/27	3	26.72	0	0.00	26.65	3	3,549	0.08%
2018/07/25	1	26.70	10	26.75	26.75	-9	3,438	-0.26%
2018/07/20	0	0.00	1	26.75	26.75	-1	3,636	-0.03%
2018/07/18	2	26.25	2	26.30	26.30	0	3,732	0.00%
2018/07/17	1	27.95	0.3	28.00	28.00	0.7	3,689	0.02%
2018/07/12	5	27.40	0	0.00	27.70	5	3,606	0.14%
2018/07/09	3	27.35	1	27.25	27.40	2	3,697	0.05%
2018/06/28	1	27.55	1	27.70	27.65	0	3,648	0.00%
2018/06/27	1	27.65	5	27.60	27.65	-4	3,665	-0.11%
2018/06/26	2	27.55	2	27.68	27.70	0	3,702	0.00%
2018/06/25	2	28.25	0	0.00	28.15	2	3,721	0.05%
2018/06/15	0	0.00	5	28.80	28.55	-5	3,927	-0.13%
2018/06/14	0	0.00	2	28.80	28.60	-2	3,947	-0.05%
2018/06/13	14	28.64	0	0.00	28.50	14	4,121	0.34%
2018/06/12	0	0.00	1	29.00	28.85	-1	4,299	-0.02%
2018/06/11	3	28.85	0	0.00	28.75	3	4,611	0.07%
2018/06/07	0	0.00	5	29.09	29.10	-5	4,680	-0.11%
2018/06/06	0	0.00	5	28.76	28.75	-5	4,769	-0.10%
2018/06/05	3	28.55	0	0.00	28.50	3	4,814	0.06%
2018/06/04	8	28.60	2	28.53	28.65	6	4,811	0.12%
2018/06/01	5	28.29	0	0.00	28.30	5	4,817	0.10%
2018/05/31	4	28.33	2	28.80	28.10	2	4,816	0.04%
2018/05/30	4	28.05	0	0.00	28.15	4	4,776	0.08%
2018/05/29	1	28.55	1	28.60	28.55	0	4,785	0.00%
2018/05/25	1	28.25	1	28.40	28.30	0	4,914	0.00%
2018/05/24	0	0.00	1	28.30	28.30	-1	5,006	-0.02%
2018/05/22	1	28.05	0	0.00	28.05	1	4,982	0.02%
2018/05/21	3	28.07	5	28.30	28.15	-2	5,025	-0.04%
2018/05/18	3	27.90	0	0.00	27.80	3	5,009	0.06%
2018/05/15	1	28.25	0	0.00	28.35	1	4,993	0.02%
2018/05/14	1	28.25	1	28.35	28.35	0	5,058	0.00%
2018/05/10	0	0.00	4	28.13	28.10	-4	5,060	-0.08%
2018/05/09	2	27.68	1	27.80	27.75	1	5,043	0.02%
2018/05/08	0	0.00	1	27.90	27.80	-1	5,060	-0.02%
2018/05/07	8	28.08	1	27.85	27.85	7	4,996	0.14%
2018/05/04	1	29.15	1	29.30	28.85	0	4,903	0.00%
2018/05/03	1	29.30	1	29.45	29.30	0	4,920	0.00%
2018/04/30	1	28.90	0	0.00	29.40	1	5,016	0.02%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	3	28.55	1	28.80	28.55	2	5,060	0.04%
2018/04/25	2	29.45	0	0.00	29.40	2	4,939	0.04%
2018/04/23	0	0.00	1	30.55	30.55	-1	4,823	-0.02%
2018/04/18	1	30.45	0	0.00	30.20	1	4,881	0.02%
2018/04/12	1	30.45	0	0.00	30.70	1	4,797	0.02%
2018/04/10	1	30.30	2	30.50	30.65	-1	4,827	-0.02%
2018/04/09	2	30.35	0	0.00	30.35	2	4,892	0.04%
2018/03/31	1	30.50	0	0.00	30.50	1	5,004	0.02%
2018/03/30	1	30.50	1	30.25	30.25	0	5,004	0.00%
2018/03/29	2	30.50	0	0.00	30.25	2	4,960	0.04%
2018/03/28	0	0.00	2	30.95	31.05	-2	4,863	-0.04%
2018/03/27	0	0.00	2	31.30	31.20	-2	4,778	-0.04%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/22	2	31.00	0	0.00	30.90	2	4,607	0.04%
2018/03/21	0	0.00	10	31.10	30.80	-10	4,578	-0.22%
2018/03/19	5	30.50	0	0.00	31.00	5	4,544	0.11%
2018/03/16	4	30.20	8	30.29	31.20	-4	4,347	-0.09%
2018/03/15	37	30.59	30	30.57	30.20	7	4,152	0.17%
2018/03/13	5	33.00	10	33.22	32.75	-5	3,838	-0.13%
2018/03/12	2	33.00	2	32.73	32.95	0	3,913	0.00%
2018/03/09	10	31.95	12	31.71	32.00	-2	3,870	-0.05%
2018/03/08	2	31.90	0	0.00	31.60	2	3,846	0.05%
2018/03/07	1	31.65	0	0.00	31.60	1	3,816	0.03%
2018/03/05	1	31.95	19	31.96	30.90	-18	3,856	-0.47%
2018/03/02	47	31.42	10	31.96	31.95	37	3,827	0.97%
2018/03/01	15	31.58	5	31.50	31.65	10	3,782	0.26%
2018/02/27	6	31.88	5	31.81	31.50	1	3,780	0.03%
2018/02/26	26	30.93	34	31.38	31.90	-8	3,662	-0.22%
2018/02/23	18	30.46	0	0.00	30.40	18	3,544	0.51%
2018/02/21	0	0.00	4	30.81	30.95	-4	3,773	-0.11%
2018/02/12	1	30.05	1	30.25	29.90	0	3,818	0.00%
2018/02/09	1	30.05	4	29.60	30.00	-3	3,876	-0.08%
2018/02/07	20	30.46	0	0.00	30.00	20	3,894	0.51%
2018/02/05	0	0.00	3	30.47	30.90	-3	3,774	-0.08%
2018/02/02	1	30.35	1	30.30	30.20	0	3,793	0.00%
2018/02/01	1	30.10	1	30.20	30.30	0	3,846	0.00%
2018/01/29	0	0.00	8	30.15	30.10	-8	4,131	-0.19%
2018/01/26	2	30.28	0	0.00	29.95	2	4,139	0.05%
2018/01/25	2	30.63	0	0.00	30.45	2	4,141	0.05%
2018/01/24	1	30.90	2	31.03	31.00	-1	4,133	-0.02%
2018/01/23	1	31.80	15	31.37	31.30	-14	4,135	-0.34%
2018/01/22	0	0.00	42	31.87	31.75	-42	4,150	-1.01%
2018/01/19	1	31.70	5	31.40	31.35	-4	4,200	-0.10%
2018/01/17	0	0.00	2	31.40	31.50	-2	4,417	-0.05%
2018/01/16	1	30.95	11	31.25	31.50	-10	4,483	-0.22%
2018/01/12	1	30.55	1	30.70	30.65	0	4,792	0.00%
2018/01/09	2	30.40	4	30.49	30.50	-2	4,906	-0.04%
2018/01/08	1	30.15	3	30.10	30.10	-2	4,918	-0.04%
2018/01/05	13	30.21	0	0.00	30.30	13	5,078	0.26%
2018/01/04	2	30.20	2	30.45	30.85	0	5,084	0.00%
2018/01/03	10	30.26	1	30.45	30.45	9	5,089	0.18%
2018/01/02	1	30.75	1	30.50	30.95	0	5,116	0.00%