京元電子 (2449)-元大-豐原站前券商分點個股進出

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

京元電子

(2449)

可現股當沖

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

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	74.1	93.93	11	94.55	94.90	63.1	18,925	0.33%
2024/04/30	26.1	98.40	6	96.15	95.80	20.1	18,911	0.11%
2024/04/29	42.1	101.45	29.1	102.86	98.90	13	18,841	0.07%
2024/04/25	22	94.76	30	95.33	95.50	-8	18,334	-0.04%
2024/04/24	5	95.60	18.1	95.76	96.10	-13.1	18,466	-0.07%
2024/04/23	25.2	92.62	37	91.08	92.30	-11.8	18,491	-0.06%
2024/04/22	36.6	97.09	26.8	97.21	96.00	9.8	18,322	0.05%
2024/04/19	50	99.46	48.1	100.13	99.00	1.9	18,359	0.01%
2024/04/18	44	101.99	42.1	102.50	102.00	1.9	18,642	0.01%
2024/04/17	36.1	102.03	48.1	102.53	102.50	-12	19,002	-0.06%
2024/04/16	14	100.25	29	100.13	99.70	-15	18,977	-0.08%
2024/04/15	10	104.50	7	105.86	104.50	3	18,757	0.02%
2024/04/12	49	107.48	61.2	108.01	107.00	-12.2	18,752	-0.07%
2024/04/11	8	104.88	10	105.60	106.00	-2	18,679	-0.01%
2024/04/10	29.1	106.48	7	108.07	106.00	22.1	18,704	0.12%
2024/04/09	227	105.78	15.2	107.37	106.50	211.8	18,632	1.14%	大買/鉅額交易
2024/04/08	44.1	106.48	6	108.25	106.50	38.1	18,549	0.21%
2024/04/03	19	106.74	3	107.50	106.50	16	18,464	0.09%
2024/04/02	7.2	105.43	12.4	107.08	107.00	-5.2	18,465	-0.03%
2024/04/01	3	104.50	0	0.00	103.00	3	18,429	0.02%
2024/03/29	4	105.63	3	105.00	105.50	1	18,408	0.01%
2024/03/28	14	106.07	14.5	107.03	106.00	-0.5	18,439	0.00%
2024/03/27	4.2	106.62	1	106.00	106.00	3.2	18,424	0.02%
2024/03/26	20.2	107.00	1.1	106.96	105.50	19.1	18,444	0.10%
2024/03/25	20	109.38	10	112.00	108.50	10	18,375	0.05%
2024/03/22	58.4	112.72	82.6	113.18	109.50	-24.2	18,301	-0.13%
2024/03/21	83	106.45	65.1	106.52	108.50	17.9	17,838	0.10%
2024/03/20	37.3	110.27	23.7	111.93	107.50	13.6	17,869	0.08%
2024/03/19	14	109.04	3.1	108.55	109.00	10.9	17,930	0.06%
2024/03/18	133	110.73	111	109.78	111.00	22	17,904	0.12%	大買/大賣/
2024/03/15	5	105.60	4	106.75	107.50	1	17,491	0.01%
2024/03/14	7.3	105.54	1.1	105.86	104.50	6.2	17,355	0.04%
2024/03/13	7.3	107.55	2	107.75	108.50	5.3	17,333	0.03%
2024/03/12	54	109.73	46	110.26	109.50	8	17,126	0.05%
2024/03/11	35.4	107.59	30.1	107.70	108.00	5.4	17,118	0.03%
2024/03/08	225.6	118.17	169	114.13	111.00	56.6	16,932	0.33%	大買/大賣/
2024/03/07	114.5	112.57	119.1	114.68	116.50	-4.6	15,908	-0.03%	大買/大賣/
2024/03/06	25.1	98.11	39.3	102.31	106.00	-14.2	15,100	-0.09%
2024/03/05	9.4	95.92	9.3	96.75	97.40	0.1	14,648	0.00%
2024/03/04	13.2	93.39	129.4	92.42	96.00	-116.2	14,373	-0.81%	大賣/鉅額交易
2024/03/01	10.4	91.09	59	91.33	89.50	-48.6	14,081	-0.35%
2024/02/29	92	89.30	3.2	88.91	88.80	88.8	13,941	0.64%
2024/02/27	151.6	89.27	141	90.30	89.50	10.6	13,798	0.08%	大買/大賣/
2024/02/26	82.3	89.97	12.1	90.41	89.50	70.2	13,672	0.51%
2024/02/23	58.1	97.15	55.3	97.34	94.80	2.8	13,380	0.02%
2024/02/22	15	91.03	138.4	91.75	93.50	-123.4	12,613	-0.98%	大賣/鉅額交易
2024/02/21	24	87.18	3.4	87.23	87.50	20.7	12,220	0.17%
2024/02/20	6	86.61	6	86.98	87.50	0	12,236	0.00%
2024/02/19	104.1	88.87	2.5	88.24	87.70	101.6	12,184	0.83%	大買/鉅額交易
2024/02/16	8.4	89.89	99.4	89.20	90.00	-91	12,467	-0.73%
2024/02/15	2	85.05	6	84.68	85.40	-4	12,308	-0.03%
2024/02/05	67	81.76	1	82.60	82.20	66	12,360	0.53%
2024/02/02	10	82.77	8	83.05	82.20	2	12,331	0.02%
2024/02/01	7.2	82.85	1	83.90	82.70	6.2	12,397	0.05%
2024/01/31	0	83.80	313	84.10	84.00	-313	12,471	-2.51%	大賣/鉅額交易
2024/01/30	2	83.90	5	83.92	84.00	-3	12,544	-0.02%
2024/01/29	2	83.10	0	0.00	83.80	2	12,818	0.02%
2024/01/26	5	80.80	25	82.32	82.90	-20	12,935	-0.15%
2024/01/25	1	82.90	4	83.10	82.20	-3	12,996	-0.02%
2024/01/24	3.1	82.27	4	82.78	82.10	-1	13,011	-0.01%
2024/01/23	3	82.57	0.4	83.22	82.10	2.6	13,118	0.02%
2024/01/22	7	83.53	310.8	83.78	84.10	-303.8	13,105	-2.32%	大賣/鉅額交易
2024/01/19	19.5	81.47	28	81.92	81.30	-8.5	13,040	-0.07%
2024/01/18	12	79.78	63	80.00	79.70	-51	13,054	-0.39%
2024/01/17	210	77.80	3	77.30	77.20	207	12,876	1.61%	大買/鉅額交易
2024/01/16	167	78.61	7	78.59	78.60	160	12,943	1.24%	大買/鉅額交易
2024/01/15	160	77.52	14.1	75.88	77.70	145.9	13,031	1.12%	大買/鉅額交易
2024/01/12	19.4	75.78	13	75.70	75.60	6.4	13,705	0.05%
2024/01/11	25.5	79.34	3.1	78.88	78.00	22.4	13,452	0.17%
2024/01/10	6.1	81.02	3	81.57	81.80	3.1	13,327	0.02%
2024/01/09	7	82.30	3	82.43	82.10	4	13,594	0.03%
2024/01/08	150.4	82.29	157	80.97	81.60	-6.7	13,718	-0.05%	大買/大賣/
2024/01/05	7.5	83.21	4	82.75	82.90	3.5	13,813	0.03%
2024/01/04	64.6	83.40	46	82.56	83.10	18.6	13,979	0.13%
2024/01/03	5	83.30	2	83.25	83.50	3	14,150	0.02%
2024/01/02	7.8	84.45	6	84.83	84.00	1.8	14,185	0.01%
2023/12/29	9	84.88	8	85.23	84.90	1	14,190	0.01%
2023/12/28	9	85.56	8.7	86.41	84.90	0.3	14,308	0.00%
2023/12/27	11.7	84.65	8.3	85.48	85.70	3.4	14,290	0.02%
2023/12/26	8	83.86	6	84.00	83.60	2	14,317	0.01%
2023/12/25	12.1	83.27	1	83.50	83.50	11.1	14,444	0.08%
2023/12/22	20.5	83.28	21	83.79	83.60	-0.5	14,493	0.00%
2023/12/21	70.2	84.34	5	83.64	83.40	65.2	14,491	0.45%
2023/12/20	5	85.20	13	85.99	85.40	-8	14,549	-0.05%
2023/12/19	22.8	84.95	5	86.66	84.20	17.8	14,821	0.12%
2023/12/18	76.3	86.82	4.2	86.13	85.40	72.1	15,115	0.48%
2023/12/15	10.2	91.58	4	90.47	89.00	6.2	15,566	0.04%
2023/12/14	26.1	94.02	33.6	94.46	93.50	-7.5	15,614	-0.05%
2023/12/13	10	86.52	176	88.62	89.50	-166	15,275	-1.09%	大賣/鉅額交易
2023/12/12	0	0.00	4.6	85.71	85.90	-4.6	15,422	-0.03%
2023/12/11	26	82.73	1	83.00	83.20	25	15,458	0.16%
2023/12/08	137.6	85.08	4	84.42	83.30	133.6	15,508	0.86%	大買/鉅額交易
2023/12/07	7	85.36	1	85.40	85.50	6	15,469	0.04%
2023/12/06	2.1	84.42	51	86.05	86.50	-48.9	15,536	-0.32%
2023/12/05	0	0.00	7	83.86	83.10	-7	15,445	-0.05%
2023/12/04	41	83.05	1	84.10	84.20	40	15,595	0.26%
2023/12/01	3.1	81.96	4	82.70	82.80	-0.9	15,713	-0.01%
2023/11/30	2	82.00	1	81.60	82.80	1	15,863	0.01%
2023/11/29	3	82.40	3	81.73	81.40	0	15,901	0.00%
2023/11/28	4	82.60	0	0.00	83.00	4	15,941	0.03%
2023/11/27	6	80.88	3.5	81.05	80.80	2.5	16,119	0.02%
2023/11/24	2	81.50	0.2	81.80	81.50	1.9	16,501	0.01%
2023/11/23	1	82.90	3	82.00	82.10	-2	16,815	-0.01%
2023/11/22	5.6	81.83	4	82.03	81.60	1.6	17,409	0.01%
2023/11/21	2	83.35	2	82.70	82.70	0	18,374	0.00%
2023/11/20	2	83.05	1	83.20	83.10	1	19,793	0.01%
2023/11/17	2	85.15	0.1	85.11	85.10	1.9	21,120	0.01%
2023/11/16	31	84.18	55.1	84.04	84.20	-24.1	21,866	-0.11%
2023/11/15	30.2	85.05	0.1	85.40	83.80	30.1	21,919	0.14%
2023/11/14	7	88.34	8.5	88.58	88.00	-1.4	21,631	-0.01%
2023/11/13	3	85.83	16.7	86.40	86.70	-13.7	21,514	-0.06%
2023/11/10	5.2	82.30	4	82.75	81.90	1.2	21,272	0.01%
2023/11/09	6	84.43	5	83.94	83.80	1	21,402	0.00%
2023/11/08	1.1	83.30	0	0.00	83.30	1.1	21,354	0.01%
2023/11/07	6	82.43	2	82.75	82.70	4	21,273	0.02%
2023/11/06	15	83.23	5	82.70	83.40	10	21,321	0.05%
2023/11/03	0	0.00	5.1	80.78	80.70	-5.1	21,127	-0.02%
2023/11/02	2.1	79.01	75	79.21	79.70	-72.9	21,266	-0.34%
2023/11/01	52.3	77.18	58	76.20	76.40	-5.7	21,543	-0.03%
2023/10/31	107	79.29	109	76.76	76.30	-2	21,610	-0.01%	大買/大賣/
2023/10/30	54	78.02	100	79.40	79.50	-46	21,667	-0.21%
2023/10/27	135.1	79.04	54	77.78	77.40	81.1	21,895	0.37%	大買/
2023/10/26	91	79.99	113	79.76	79.60	-22	21,955	-0.10%	大賣/
2023/10/25	13	82.81	4	83.23	82.00	9	21,828	0.04%
2023/10/24	18.1	83.75	14.1	83.22	83.10	4	21,873	0.02%
2023/10/23	61.1	84.73	14.1	83.84	82.70	47	21,761	0.22%
2023/10/20	58.1	85.64	55	86.15	86.30	3.1	21,715	0.01%
2023/10/19	93.1	81.01	109	83.59	84.90	-15.9	21,159	-0.08%	大賣/
2023/10/18	5.1	81.20	5.5	82.25	81.50	-0.4	21,065	0.00%
2023/10/17	13	83.88	104	84.47	82.80	-91	20,917	-0.44%	大賣/
2023/10/16	94	81.56	11	81.98	81.80	83	20,873	0.40%
2023/10/13	42.3	82.46	24	82.39	83.10	18.3	21,495	0.09%
2023/10/12	4	80.47	90	81.00	81.00	-86	22,051	-0.39%
2023/10/11	0	0.00	544.7	79.99	80.20	-544.7	22,115	-2.46%	大賣/鉅額交易
2023/10/06	5	78.50	6	78.73	77.70	-1	22,640	0.00%
2023/10/05	5.1	78.58	2	78.35	78.50	3.1	23,044	0.01%
2023/10/04	5	76.64	13	76.30	76.70	-8	23,162	-0.03%
2023/10/03	6.1	78.42	2	78.30	78.10	4.1	23,147	0.02%
2023/10/02	3.2	77.67	58	78.19	78.80	-54.8	23,387	-0.23%
2023/09/28	109.3	77.26	1	76.20	76.00	108.3	23,479	0.46%	大買/鉅額交易
2023/09/27	20	76.73	2	77.15	77.60	18	23,476	0.08%
2023/09/26	142.1	77.46	4	77.53	77.10	138.1	23,741	0.58%	大買/鉅額交易
2023/09/25	415.1	78.17	29	78.00	77.60	386.1	23,932	1.61%	大買/鉅額交易
2023/09/22	62.1	75.75	75	76.89	77.50	-13	23,834	-0.05%
2023/09/21	124	74.49	76	74.35	74.60	48	23,640	0.20%	大買/
2023/09/20	25.2	78.60	18.3	79.90	76.80	6.9	23,288	0.03%
2023/09/19	117.3	79.81	115	81.87	81.00	2.3	22,863	0.01%	大買/大賣/
2023/09/18	3.1	79.14	4	79.55	79.60	-0.9	22,663	0.00%
2023/09/15	8	80.90	19.1	80.15	80.90	-11.1	22,578	-0.05%
2023/09/14	8	77.81	1	78.00	78.00	7	22,160	0.03%
2023/09/13	5	76.94	1	76.80	76.80	4	21,988	0.02%
2023/09/12	2	77.55	3.1	78.10	78.10	-1.1	22,134	0.00%
2023/09/11	5	77.28	5	77.38	76.90	0	22,150	0.00%
2023/09/08	5	78.80	12	78.83	79.00	-7	22,392	-0.03%
2023/09/07	14	80.08	3	79.27	78.90	11	22,961	0.05%
2023/09/06	2	79.40	481	78.51	79.80	-479	22,835	-2.10%	大賣/鉅額交易
2023/09/05	4	76.22	107	77.53	78.20	-103	22,768	-0.45%	大賣/鉅額交易
2023/09/04	10.2	77.58	30.5	77.07	77.90	-20.3	22,703	-0.09%
2023/09/01	320.1	76.68	64	76.34	75.80	256.1	22,643	1.13%	大買/鉅額交易
2023/08/31	10.4	76.55	106	77.01	76.80	-95.7	22,620	-0.42%	大賣/
2023/08/30	42.5	77.90	21.2	77.49	77.20	21.3	22,525	0.09%
2023/08/29	123	74.32	21	75.25	75.10	102	22,336	0.46%	大買/鉅額交易
2023/08/28	329	76.66	35	75.53	75.40	294	22,158	1.33%	大買/鉅額交易
2023/08/25	56.2	79.98	63	80.16	79.50	-6.8	21,702	-0.03%
2023/08/24	67.1	79.62	53	77.62	78.50	14.1	20,917	0.07%
2023/08/23	216	71.91	234	74.83	76.00	-18	19,945	-0.09%	大買/大賣/
2023/08/22	30	68.09	656.5	66.46	69.10	-626.5	19,126	-3.28%	大賣/鉅額交易
2023/08/21	6	63.93	10.1	64.18	64.30	-4.1	18,387	-0.02%
2023/08/18	224.2	63.69	9	63.02	62.00	215.2	18,314	1.17%	大買/鉅額交易
2023/08/17	400	64.22	0.1	64.70	64.90	399.9	18,163	2.20%	大買/鉅額交易
2023/08/16	4.1	64.50	5.1	64.70	65.00	-1	18,000	-0.01%
2023/08/15	3	63.57	248.1	63.73	63.80	-245.1	17,878	-1.37%	大賣/鉅額交易
2023/08/14	222	61.62	9	61.42	61.50	213	17,739	1.20%	大買/鉅額交易
2023/08/11	6	61.60	3	61.73	62.10	3	17,691	0.02%
2023/08/10	14.1	61.77	4	63.20	61.10	10.1	17,648	0.06%
2023/08/09	3	64.40	18	64.98	64.50	-15	17,482	-0.09%
2023/08/08	7	64.99	140.1	64.28	65.30	-133.1	17,322	-0.77%	大賣/鉅額交易
2023/08/07	4	64.48	222.1	64.00	64.70	-218.1	17,058	-1.28%	大賣/鉅額交易
2023/08/04	7	59.66	2	59.85	60.40	5	16,655	0.03%
2023/08/02	5.1	61.18	4.1	61.16	60.70	1	16,548	0.01%
2023/08/01	12.1	60.99	24	61.06	61.60	-11.9	16,412	-0.07%
2023/07/31	22.8	63.73	30.3	63.07	63.00	-7.4	16,060	-0.05%
2023/07/28	61	63.09	14.2	62.81	64.00	46.8	15,798	0.30%
2023/07/27	176	62.57	5	62.66	62.50	171	15,633	1.09%	大買/鉅額交易
2023/07/26	133.1	62.98	5.1	62.82	62.30	128	15,534	0.82%	大買/鉅額交易
2023/07/25	7.1	63.86	7	63.57	63.00	0.1	15,476	0.00%
2023/07/24	23	65.22	81.1	64.97	64.80	-58.1	15,306	-0.38%
2023/07/21	3	62.60	11	64.23	64.70	-8	15,096	-0.05%
2023/07/20	42	63.06	7	63.19	63.40	35	15,003	0.23%
2023/07/19	2	64.95	58	64.86	63.90	-56	14,952	-0.37%
2023/07/18	43.6	65.10	45	65.52	63.60	-1.4	14,739	-0.01%
2023/07/17	144.3	62.63	35	63.86	65.80	109.3	13,989	0.78%	大買/鉅額交易
2023/07/14	15	59.64	18	59.99	60.10	-3	13,234	-0.02%
2023/07/13	35	61.14	18.6	61.11	60.30	16.4	13,086	0.13%
2023/07/12	8	61.83	45.4	61.80	62.20	-37.4	12,423	-0.30%
2023/07/11	10.3	59.25	1	59.60	59.40	9.3	11,960	0.08%
2023/07/10	7	59.47	4	59.15	59.20	3	11,789	0.03%
2023/07/07	7	60.01	10.3	60.15	59.50	-3.3	11,658	-0.03%
2023/07/06	10.3	59.37	1	59.20	59.50	9.3	11,377	0.08%
2023/07/05	20.6	60.34	7.1	60.17	60.00	13.5	11,170	0.12%
2023/07/04	41	61.52	16	61.46	61.30	25	10,970	0.23%
2023/07/03	117.1	58.90	110.1	58.79	59.40	7	10,633	0.07%	大買/大賣/
2023/06/30	14	56.63	6	56.75	57.00	8	10,402	0.08%
2023/06/29	5	55.98	1	56.30	56.40	4	10,391	0.04%
2023/06/28	2.1	57.39	7	57.04	57.10	-4.9	10,290	-0.05%
2023/06/27	13	57.37	16	57.08	57.00	-3	10,221	-0.03%
2023/06/26	8	56.89	17.2	57.20	57.50	-9.2	10,041	-0.09%
2023/06/21	3	55.37	4	55.63	55.90	-1	9,946	-0.01%
2023/06/20	2	55.70	0	0.00	55.80	2	9,959	0.02%
2023/06/19	11	56.12	0	56.20	56.00	11	10,045	0.11%
2023/06/16	9	56.04	14	56.43	56.50	-5	10,192	-0.05%
2023/06/15	0	0.00	15	56.63	57.00	-15	10,106	-0.15%
2023/06/14	32	57.40	17	58.39	57.10	15	10,192	0.15%
2023/06/13	74.2	57.54	66.8	56.94	57.40	7.4	9,971	0.07%
2023/06/12	1	54.30	3	54.40	54.30	-2	9,523	-0.02%
2023/06/09	6	54.10	15	54.38	54.30	-9	9,602	-0.09%
2023/06/08	1	53.30	9	53.68	54.00	-8	9,694	-0.08%
2023/06/07	10	54.05	4	54.18	54.00	6	9,898	0.06%
2023/06/06	2.1	52.71	2.1	53.65	54.00	0.1	10,154	0.00%
2023/06/05	6.1	53.48	2	53.45	53.20	4.1	10,219	0.04%
2023/06/02	1	53.40	6.1	54.03	54.20	-5.1	10,214	-0.05%
2023/06/01	3.2	52.82	3	52.37	52.40	0.2	10,221	0.00%
2023/05/31	6	53.42	11	53.64	54.00	-5	10,527	-0.05%
2023/05/30	18.1	54.04	8.2	53.66	53.90	10	10,350	0.10%
2023/05/29	32	53.85	39.6	53.99	53.70	-7.6	10,133	-0.07%
2023/05/26	9.6	50.62	61.5	51.02	51.10	-51.8	9,625	-0.54%
2023/05/25	1	48.15	0.1	48.10	48.05	1	9,130	0.01%
2023/05/24	1	47.40	0.1	47.35	47.50	0.9	9,076	0.01%
2023/05/23	0	0.00	1.1	46.90	46.80	-1.1	9,030	-0.01%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/19	0	0.00	0	46.90	46.80	0	9,029	0.00%
2023/05/18	4	46.86	0	0.00	46.85	4	9,064	0.04%
2023/05/17	0	0.00	1	46.30	46.50	-1	9,120	-0.01%
2023/05/11	1	45.65	0.1	45.80	45.50	0.9	9,170	0.01%
2023/05/10	2	45.53	0	0.00	45.35	2	9,150	0.02%
2023/05/08	10.1	46.35	0	0.00	45.80	10.1	9,093	0.11%
2023/05/05	1	46.80	3	46.82	46.75	-2	9,065	-0.02%
2023/05/04	2	46.80	1	46.85	46.80	1	9,252	0.01%
2023/05/03	0	46.50	0	0.00	46.40	0	9,288	0.00%
2023/05/02	0.1	46.60	0	0.00	46.50	0.1	9,317	0.00%
2023/04/28	1.2	46.93	1	47.00	47.00	0.2	9,355	0.00%
2023/04/27	3	45.90	0	0.00	46.20	3	9,239	0.03%
2023/04/26	1	45.35	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.50	13	45.20	45.00	-12	9,014	-0.13%
2023/04/24	1	45.90	0	0.00	46.20	1	8,867	0.01%
2023/04/21	0	46.10	4	46.00	46.00	-4	8,746	-0.05%
2023/04/20	1	46.00	3	46.47	46.00	-2	8,642	-0.02%
2023/04/19	3.1	46.38	0	0.00	46.15	3.1	8,586	0.04%
2023/04/18	17.2	46.09	1	46.05	46.00	16.2	8,503	0.19%
2023/04/17	5.1	46.70	2.2	46.29	46.65	2.9	8,340	0.04%
2023/04/14	2	47.55	10	47.70	47.55	-8	8,111	-0.10%
2023/04/13	6.2	48.12	7	48.00	47.80	-0.8	8,039	-0.01%
2023/04/12	2	48.58	0	0.00	48.60	2	7,993	0.03%
2023/04/11	2	47.95	2.1	48.73	48.60	-0.1	7,987	0.00%
2023/04/10	5	48.06	1	48.10	48.20	4	7,934	0.05%
2023/04/07	8	48.43	6	48.59	48.40	2	7,887	0.03%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	1	48.85	1	49.10	48.50	0	7,815	0.00%
2023/03/30	0	0.00	11.1	48.66	48.70	-11.1	7,833	-0.14%
2023/03/29	7.2	48.08	2	47.65	47.70	5.2	7,854	0.07%
2023/03/28	6	48.36	5	48.55	48.50	1	7,922	0.01%
2023/03/27	10.1	48.58	21	48.80	48.90	-10.9	8,028	-0.14%
2023/03/24	6.1	49.32	3	49.63	49.20	3.1	8,079	0.04%
2023/03/23	3	49.23	3	49.28	49.80	0	8,046	0.00%
2023/03/22	5	49.05	2	49.48	48.95	3	7,921	0.04%
2023/03/21	17.1	49.45	12.5	50.24	49.55	4.6	7,808	0.06%
2023/03/20	2	49.58	15	49.78	49.55	-13	7,610	-0.17%
2023/03/17	3	49.25	8.1	49.27	49.30	-5.1	7,410	-0.07%
2023/03/16	16.1	48.05	14	48.31	48.35	2.1	7,171	0.03%
2023/03/15	4	48.50	23.1	48.81	48.85	-19	7,037	-0.27%
2023/03/14	4	47.83	2	47.83	47.65	2	6,858	0.03%
2023/03/13	10.1	46.73	32	46.75	47.75	-22	6,668	-0.33%
2023/03/10	20.5	47.72	14	46.98	46.95	6.5	6,453	0.10%
2023/03/09	9.2	48.49	57.1	48.63	48.90	-47.9	6,149	-0.78%
2023/03/08	6.1	46.59	12.2	47.17	47.45	-6.1	5,771	-0.11%
2023/03/07	1.1	45.90	13	45.87	46.75	-11.9	5,559	-0.21%
2023/03/06	2.1	45.93	7	46.17	46.15	-5	5,396	-0.09%
2023/03/03	37	44.81	31	45.21	45.20	6	5,146	0.12%
2023/03/02	2	42.48	1.7	42.40	42.45	0.3	4,671	0.01%
2023/03/01	0	0.00	1	42.05	42.40	-1	4,643	-0.02%
2023/02/24	0	0.00	5	41.45	41.85	-5	4,625	-0.11%
2023/02/23	0	0.00	7	41.55	41.50	-7	4,586	-0.15%
2023/02/22	2	40.30	0	0.00	40.55	2	4,531	0.04%
2023/02/20	5	40.40	0	0.00	40.60	5	4,665	0.11%
2023/02/17	3	40.42	0	0.00	40.45	3	4,728	0.06%
2023/02/16	0	0.00	1	41.20	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	3	40.75	40.90	-3	4,838	-0.06%
2023/02/10	1	40.05	1	40.05	39.90	0	4,933	0.00%
2023/02/09	0	0.00	2	40.30	40.05	-2	4,944	-0.04%
2023/02/08	1.5	40.22	1	40.30	40.15	0.5	4,924	0.01%
2023/02/07	0	0.00	7	40.04	40.10	-7	4,906	-0.14%
2023/02/06	0.2	39.85	0.2	39.80	39.80	0	4,887	0.00%
2023/02/03	3	39.88	5.1	39.96	40.25	-2.1	4,884	-0.04%
2023/02/02	0	39.10	41	39.58	39.60	-41	4,861	-0.84%
2023/02/01	1	38.80	1	38.50	38.75	0	4,697	0.00%
2023/01/31	0	0.00	2	38.05	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	2	37.78	37.95	-2	4,709	-0.04%
2023/01/17	0	0.00	3	37.20	37.15	-3	4,612	-0.07%
2023/01/16	0	0.00	20	37.20	37.20	-20	4,617	-0.43%
2023/01/12	1	37.15	1	37.15	37.10	0	4,774	0.00%
2023/01/11	0	0.00	1	37.35	37.40	-1	4,821	-0.02%
2023/01/10	0	37.25	0	0.00	37.40	0	4,888	0.00%
2023/01/09	1	37.25	2.1	37.37	37.45	-1.1	4,950	-0.02%
2022/12/30	0	0.00	1	36.30	36.20	-1	5,300	-0.02%
2022/12/28	4	36.24	6	36.07	36.10	-2	5,527	-0.04%
2022/12/27	1	36.45	1	36.60	36.55	0	5,584	0.00%
2022/12/26	2	36.30	0	0.00	36.40	2	5,674	0.04%
2022/12/23	1	36.40	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	16	37.01	37.05	-16	5,841	-0.27%
2022/12/20	5	36.63	1	36.85	36.65	4	5,821	0.07%
2022/12/19	5	37.17	9	37.21	37.50	-4	5,874	-0.07%
2022/12/16	3	36.58	2	36.70	37.15	1	5,825	0.02%
2022/12/15	0	0.00	8	36.84	36.85	-8	5,775	-0.14%
2022/12/14	1	36.25	0	0.00	36.45	1	5,873	0.02%
2022/12/13	0	0.00	2	36.10	36.10	-2	5,964	-0.03%
2022/12/12	1	35.50	0	0.00	35.95	1	6,045	0.02%
2022/12/09	0	35.40	1	35.40	35.60	-1	6,252	-0.02%
2022/12/08	2	34.93	0	0.00	35.10	2	6,287	0.03%
2022/12/06	0	35.95	0	0.00	35.75	0	6,284	0.00%
2022/12/05	8	36.40	1	36.40	36.20	7	6,256	0.11%
2022/12/02	2	36.52	6	36.45	36.40	-4	6,261	-0.06%
2022/12/01	1	36.05	2	36.20	36.20	-1	6,273	-0.02%
2022/11/30	4	35.55	1	35.55	35.55	3	6,324	0.05%
2022/11/29	0	0.00	0.5	35.00	35.25	-0.5	6,362	-0.01%
2022/11/28	2	34.93	0	0.00	35.05	2	6,434	0.03%
2022/11/25	4	35.19	2	35.25	35.05	2	6,495	0.03%
2022/11/24	0	0.00	4	35.45	35.45	-4	6,502	-0.06%
2022/11/21	1	35.70	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	1.2	36.07	35.95	-1.2	6,581	-0.02%
2022/11/17	3	35.65	0	0.00	35.70	3	6,541	0.05%
2022/11/16	3	35.95	4	35.98	35.90	-1	6,553	-0.02%
2022/11/15	1	35.35	0	0.00	35.45	1	6,497	0.02%
2022/11/14	0	0.00	3	35.03	35.00	-3	6,481	-0.05%
2022/11/11	1	34.35	0	0.00	34.45	1	6,433	0.02%
2022/11/10	0	0.00	2	33.85	33.95	-2	6,385	-0.03%
2022/11/09	2	33.68	1	33.75	33.85	1	6,445	0.02%
2022/11/08	0	33.65	1	33.80	33.20	-1	6,452	-0.02%
2022/11/07	2	33.60	0	0.00	33.50	2	6,468	0.03%
2022/11/03	1	33.00	0	0.00	33.10	1	6,646	0.02%
2022/11/02	0	0.00	8	33.18	33.15	-8	6,894	-0.12%
2022/11/01	2	32.85	20	32.55	32.90	-18	7,026	-0.26%
2022/10/31	0	0.00	3	32.30	32.70	-3	7,046	-0.04%
2022/10/28	4	32.10	0	0.00	32.05	4	7,048	0.06%
2022/10/27	11	32.76	8	32.88	32.85	3	7,087	0.04%
2022/10/26	20	31.78	1	31.90	31.85	19	7,065	0.27%
2022/10/20	1	31.00	4	32.30	32.30	-3	7,157	-0.04%
2022/10/19	1	31.50	0	0.00	31.00	1	7,083	0.01%
2022/10/14	1	31.05	3	31.03	31.15	-2	7,343	-0.03%
2022/10/13	1	29.85	1	29.90	29.70	0	7,549	0.00%
2022/10/06	0	0.00	1	31.40	31.50	-1	7,823	-0.01%
2022/10/05	1	32.35	6	32.35	32.15	-5	7,841	-0.06%
2022/10/04	4	31.38	1	31.15	31.30	3	7,833	0.04%
2022/10/03	0	0.00	1	30.30	30.55	-1	7,941	-0.01%
2022/09/30	2	30.60	0	0.00	30.80	2	7,980	0.03%
2022/09/29	2	31.13	1	31.15	31.20	1	8,007	0.01%
2022/09/28	6	31.33	2	31.28	31.10	4	8,074	0.05%
2022/09/27	4	31.80	1	31.90	31.80	3	8,040	0.04%
2022/09/26	4	32.04	0	0.00	31.80	4	8,076	0.05%
2022/09/23	3	33.93	1	33.95	33.95	2	7,965	0.03%
2022/09/21	1.1	34.74	0	0.00	34.75	1.1	7,912	0.01%
2022/09/20	5	35.04	1	34.90	34.95	4	7,799	0.05%
2022/09/19	0	0.00	10	35.20	35.20	-10	7,699	-0.13%
2022/09/16	3	34.72	0	0.00	35.45	3	7,683	0.04%
2022/09/14	1	35.65	1	35.55	35.60	0	7,649	0.00%
2022/09/12	14	36.41	2	36.40	36.15	12	7,749	0.15%
2022/09/08	2	35.80	1	35.70	36.00	1	7,818	0.01%
2022/09/07	2	35.20	4	35.29	35.40	-2	7,840	-0.03%
2022/09/06	4.1	35.73	0	0.00	35.75	4.1	7,859	0.05%
2022/09/05	1	36.55	0	0.00	36.20	1	7,856	0.01%
2022/09/02	3	36.50	2	36.50	36.40	1	7,897	0.01%
2022/09/01	2	36.90	0	0.00	36.80	2	7,833	0.03%
2022/08/31	1	37.30	1	37.35	37.35	0	7,789	0.00%
2022/08/30	14	37.10	10	37.00	37.05	4	7,831	0.05%
2022/08/29	0	0.00	1	37.20	37.25	-1	7,793	-0.01%
2022/08/26	1.2	37.91	0	0.00	37.85	1.2	7,830	0.02%
2022/08/24	1	37.55	1	37.75	37.55	0	7,832	0.00%
2022/08/23	4	37.61	0	0.00	37.60	4	7,886	0.05%
2022/08/22	3	38.22	3	38.37	38.20	0	7,937	0.00%
2022/08/19	0	0.00	5	38.17	38.20	-5	7,942	-0.06%
2022/08/18	10	37.51	1	37.60	37.45	9	7,931	0.11%
2022/08/17	3	37.78	2	37.88	37.75	1	7,956	0.01%
2022/08/16	0	0.00	2	38.30	38.05	-2	7,921	-0.03%
2022/08/15	6	38.26	2	38.05	38.00	4	7,870	0.05%
2022/08/12	3	37.42	0	0.00	37.70	3	7,844	0.04%
2022/08/11	1	37.20	6	37.14	37.20	-5	7,930	-0.06%
2022/08/10	8	36.89	0	0.00	36.65	8	7,926	0.10%
2022/08/09	13.5	37.46	14	37.68	37.25	-0.5	7,859	-0.01%
2022/08/08	32	38.67	2	38.65	38.70	30	7,656	0.39%
2022/08/05	1	39.95	10	39.87	40.00	-9	7,564	-0.12%
2022/08/04	2	39.60	2	39.65	39.60	0	7,623	0.00%
2022/08/03	0	0.00	3	39.13	39.45	-3	7,664	-0.04%
2022/08/02	3	38.65	3	38.97	39.05	0	7,768	0.00%
2022/08/01	1.1	39.09	1	39.05	39.15	0.1	8,114	0.00%
2022/07/29	0.4	39.00	1	39.00	39.25	-0.6	8,190	-0.01%
2022/07/28	3	39.00	4	39.01	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	2	38.43	38.75	-2	8,177	-0.02%
2022/07/26	1	38.30	1	38.05	37.90	0	8,113	0.00%
2022/07/25	3	38.37	12	38.54	38.50	-9	8,077	-0.11%
2022/07/22	5	38.48	3	38.73	38.70	2	8,068	0.02%
2022/07/21	6	38.08	3	37.78	38.25	3	7,973	0.04%
2022/07/20	11	40.58	3.3	40.59	40.60	7.7	7,694	0.10%
2022/07/19	1	39.15	3	39.68	39.85	-2	7,433	-0.03%
2022/07/18	0	0.00	4	38.94	39.00	-4	7,236	-0.06%
2022/07/15	10	37.70	0	0.00	38.00	10	7,105	0.14%
2022/07/14	4	36.59	4	36.75	37.25	0	7,012	0.00%
2022/07/13	5	36.48	1	36.30	36.40	4	6,896	0.06%
2022/07/12	1	36.05	0	0.00	36.10	1	6,742	0.01%
2022/07/11	1	38.60	1	41.00	37.60	0	6,654	0.00%
2022/07/08	3	37.60	0	0.00	37.60	3	6,479	0.05%
2022/07/07	4	36.56	1	36.70	36.90	3	6,393	0.05%
2022/07/06	2	36.30	0	0.00	35.90	2	6,321	0.03%
2022/07/05	7	37.38	3	37.70	37.80	4	6,245	0.06%
2022/07/04	1	37.60	6	37.51	37.30	-5	6,246	-0.08%
2022/07/01	6	39.41	2	39.18	39.85	4	6,183	0.06%
2022/06/30	9	40.05	1	40.20	40.00	8	6,221	0.13%
2022/06/29	4	40.80	10	40.65	40.80	-6	6,121	-0.10%
2022/06/28	2	41.30	0	41.45	41.40	2	6,072	0.03%
2022/06/24	13	41.59	14	41.95	41.55	-1	6,058	-0.02%
2022/06/23	1	42.50	3	42.45	42.00	-2	5,984	-0.03%
2022/06/21	0	0.00	3	44.90	44.80	-3	5,880	-0.05%
2022/06/20	0	44.25	2	44.40	43.65	-2	5,863	-0.03%
2022/06/17	0	0.00	0.1	44.85	45.10	-0.1	5,805	0.00%
2022/06/16	0	0.00	8	46.43	45.60	-8	5,731	-0.14%
2022/06/15	10	46.45	10	45.95	45.70	0	5,678	0.00%
2022/06/14	1	46.35	19	46.22	46.45	-18	5,638	-0.32%
2022/06/10	1	46.10	1	46.10	46.10	0	5,513	0.00%
2022/06/09	1	46.10	2	46.05	46.10	-1	5,542	-0.02%
2022/06/08	9	46.00	27	46.05	46.10	-18	5,564	-0.32%
2022/06/07	1	46.00	7	46.12	45.85	-6	5,540	-0.11%
2022/06/06	19	45.94	2	45.70	45.75	17	5,547	0.31%
2022/06/01	1	45.80	0.5	45.70	45.80	0.5	5,716	0.01%
2022/05/31	7	45.54	16	45.75	45.85	-9	5,703	-0.16%
2022/05/30	24	45.06	43	44.89	45.30	-19	5,623	-0.34%
2022/05/27	10	43.85	7	44.41	44.30	3	5,510	0.05%
2022/05/26	1	44.50	0	0.00	43.75	1	5,481	0.02%
2022/05/25	15	44.37	3	44.35	44.30	12	5,490	0.22%
2022/05/24	0	0.00	13	44.17	44.30	-13	5,477	-0.24%
2022/05/23	0	0.00	4	43.81	44.10	-4	5,464	-0.07%
2022/05/20	13	44.43	5	44.21	44.20	8	5,485	0.15%
2022/05/19	14	44.21	9	44.48	44.60	5	5,437	0.09%
2022/05/18	3	44.12	1.5	44.17	43.90	1.6	5,257	0.03%
2022/05/17	0	0.00	21	43.45	43.75	-21	5,250	-0.40%
2022/05/16	15	43.29	17	43.39	43.10	-2	5,274	-0.04%
2022/05/13	13	42.69	14	42.64	42.85	-1	5,329	-0.02%
2022/05/12	1	42.85	0	0.00	42.30	1	5,374	0.02%
2022/05/11	7	43.21	8	43.38	42.95	-1	5,321	-0.02%
2022/05/10	41	42.79	1	43.10	43.50	40	5,294	0.76%
2022/05/09	39	43.08	93	43.12	42.90	-54	5,261	-1.03%
2022/05/06	3	41.90	10	41.65	41.95	-7	5,033	-0.14%
2022/05/04	2	40.33	0	0.00	40.30	2	5,082	0.04%
2022/05/03	0	0.00	3	40.80	40.95	-3	5,139	-0.06%
2022/04/29	5	41.30	8	41.00	40.45	-3	5,298	-0.06%
2022/04/28	1	40.35	0	0.00	40.75	1	5,426	0.02%
2022/04/27	0	40.05	1	39.45	40.00	-1	5,568	-0.02%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	40.40	0	0.00	40.15	0	6,094	0.00%
2022/04/21	0.1	41.30	0	0.00	41.05	0.1	6,726	0.00%
2022/04/20	5.1	41.10	0	41.35	41.20	5.1	7,050	0.07%
2022/04/18	2	40.70	1	40.95	40.80	1	7,145	0.01%
2022/04/15	17.9	40.83	0	0.00	40.80	17.9	7,203	0.25%
2022/04/13	0	0.00	1	41.20	41.35	-1	7,489	-0.01%
2022/04/12	12	40.41	0	0.00	40.80	12	7,539	0.16%
2022/04/11	1	40.55	0	0.00	40.60	1	7,536	0.01%
2022/04/08	0	0.00	4	41.03	41.00	-4	7,539	-0.05%
2022/04/07	10.3	40.82	25	40.80	40.40	-14.7	7,544	-0.20%
2022/04/06	4.1	40.92	1	40.90	41.00	3.1	7,518	0.04%
2022/04/01	11.3	42.18	0	0.00	42.20	11.3	7,436	0.15%
2022/03/31	11	42.90	0	0.00	42.85	11	7,439	0.15%
2022/03/30	1	42.95	0	0.00	42.95	1	7,464	0.01%
2022/03/28	1	42.50	1	43.15	43.00	0	7,552	0.00%
2022/03/24	1	43.20	4	43.13	43.35	-3	7,553	-0.04%
2022/03/23	8	43.04	2	43.10	43.00	6	7,577	0.08%
2022/03/22	1	42.85	0	42.90	43.00	1	7,554	0.01%
2022/03/17	2	42.35	0	0.00	42.60	2	7,608	0.03%
2022/03/16	1	42.00	0	0.00	42.25	1	7,664	0.01%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/09	5	41.97	0	0.00	41.85	5	8,128	0.06%
2022/03/08	1	41.10	0	0.00	41.95	1	8,125	0.01%
2022/03/07	6	42.50	8	43.12	41.95	-2	8,102	-0.02%
2022/03/03	3	44.07	0	0.00	44.10	3	8,221	0.04%
2022/03/01	2	43.85	2	43.75	43.85	0	8,275	0.00%
2022/02/25	2	43.70	17	43.44	43.50	-15	8,379	-0.18%
2022/02/24	3.1	43.01	4	43.13	42.75	-0.9	8,484	-0.01%
2022/02/23	0	0.00	4	43.50	43.60	-4	8,540	-0.05%
2022/02/22	1.1	43.22	0.2	43.15	43.10	0.9	8,781	0.01%
2022/02/21	3	44.05	1	44.15	44.05	2	8,895	0.02%
2022/02/18	1	44.15	5	44.15	44.15	-4	9,131	-0.04%
2022/02/17	2	44.10	0	0.00	44.10	2	9,325	0.02%
2022/02/16	9	44.11	0	0.00	43.80	9	9,300	0.10%
2022/02/15	13	43.49	11	43.73	43.55	2	9,336	0.02%
2022/02/14	3	43.42	40	43.26	43.30	-37	9,283	-0.40%
2022/02/11	12	44.25	1	44.25	44.40	11	9,287	0.12%
2022/02/10	43	44.55	1	44.45	44.55	42	9,345	0.45%
2022/02/09	12	44.20	0	0.00	44.15	12	9,452	0.13%
2022/02/08	19.1	43.93	0	0.00	43.90	19.1	9,519	0.20%
2022/02/07	3.1	43.74	5	43.70	44.05	-1.9	9,492	-0.02%
2022/01/26	1	44.85	9	44.97	44.80	-8	9,626	-0.08%
2022/01/25	3	45.22	1	45.90	45.30	2	9,594	0.02%
2022/01/24	30	45.19	3	45.90	45.85	27	9,536	0.28%
2022/01/21	9	46.11	6	46.18	46.10	3	9,462	0.03%
2022/01/20	7	47.04	13	47.32	46.70	-6	9,371	-0.06%
2022/01/19	2	46.60	14	47.29	47.20	-12	9,285	-0.13%
2022/01/18	82	47.10	78	47.14	47.05	4	9,156	0.04%
2022/01/17	68	46.50	93.3	46.61	46.90	-25.3	8,785	-0.29%
2022/01/14	28.2	44.68	47	45.58	44.40	-18.8	8,478	-0.22%
2022/01/13	9	45.21	11.4	44.95	45.45	-2.4	8,344	-0.03%
2022/01/12	15	44.23	1	44.00	44.05	14	8,048	0.17%
2022/01/11	6	44.45	3	44.80	44.45	3	8,062	0.04%
2022/01/10	18	44.19	0	0.00	44.30	18	8,080	0.22%
2022/01/07	1	45.00	34	45.17	44.65	-33	8,121	-0.41%
2022/01/06	22	44.30	9	44.43	44.25	13	7,967	0.16%
2022/01/05	1	44.85	1	44.85	44.85	0	8,068	0.00%
2022/01/03	13	45.08	34	45.41	44.55	-21	8,241	-0.25%
2021/12/30	0.1	44.85	1	44.80	44.80	-0.9	8,248	-0.01%
2021/12/29	1	44.60	15	44.25	44.55	-14	8,294	-0.17%
2021/12/28	50	44.70	15	44.51	44.60	35	8,383	0.42%
2021/12/27	5.1	44.05	0	0.00	44.10	5.1	8,461	0.06%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	6	43.50	8	43.73	43.55	-2	8,691	-0.02%
2021/12/22	2	43.10	0	0.00	43.20	2	8,729	0.02%
2021/12/21	2	43.53	0	0.00	43.25	2	8,726	0.02%
2021/12/17	2	43.55	1	43.60	43.40	1	8,825	0.01%
2021/12/15	2	43.95	3	43.82	43.75	-1	8,968	-0.01%
2021/12/14	1	43.75	0	0.00	43.70	1	8,976	0.01%
2021/12/13	15	44.57	2	44.48	44.40	13	8,972	0.14%
2021/12/10	12	44.20	1	44.15	44.30	11	9,003	0.12%
2021/12/09	15	44.35	1.4	44.44	44.40	13.6	8,952	0.15%
2021/12/08	1	45.30	3	45.60	45.05	-2	8,880	-0.02%
2021/12/07	10.4	45.20	12.2	45.25	45.45	-1.8	8,841	-0.02%
2021/12/06	0	0.00	5	44.12	44.95	-5	8,837	-0.06%
2021/12/03	0	0.00	5.2	44.14	44.40	-5.2	8,939	-0.06%
2021/12/02	2	43.78	1	43.95	43.70	1	8,947	0.01%
2021/12/01	0	0.00	22	44.00	43.95	-22	9,079	-0.24%
2021/11/30	0	0.00	29.1	43.91	43.60	-29.1	9,205	-0.32%
2021/11/29	14	41.96	13	41.88	42.50	1	9,143	0.01%
2021/11/26	0.1	42.60	0	0.00	42.05	0.1	9,212	0.00%
2021/11/25	6	43.01	5	43.15	42.95	1	9,266	0.01%
2021/11/24	2	42.60	0	0.00	42.70	2	9,364	0.02%
2021/11/23	1	42.50	1	43.00	43.50	0	9,533	0.00%
2021/11/22	1	43.80	13	43.70	43.35	-12	9,606	-0.12%
2021/11/19	2	44.33	14	44.38	43.90	-12	9,575	-0.13%
2021/11/18	4	43.64	3	43.53	43.45	1	9,504	0.01%
2021/11/17	30.2	43.33	32.9	43.33	43.70	-2.7	9,519	-0.03%
2021/11/16	28	42.62	4	42.70	42.70	24	9,470	0.25%
2021/11/15	10	42.35	11.4	42.13	42.15	-1.4	9,658	-0.01%
2021/11/12	11.2	41.94	4	42.14	42.10	7.2	9,883	0.07%
2021/11/11	0	0.00	1	41.60	41.55	-1	9,948	-0.01%
2021/11/10	27	41.39	5	41.95	41.95	22	10,023	0.22%
2021/11/09	4.3	41.84	6	41.73	41.85	-1.7	10,240	-0.02%
2021/11/08	18	42.06	19	42.09	41.95	-1	10,328	-0.01%
2021/11/05	22.1	41.28	40	41.33	41.70	-17.9	10,385	-0.17%
2021/11/04	18.2	40.77	20	41.01	40.80	-1.9	10,453	-0.02%
2021/11/03	9.1	40.95	10	41.02	40.40	-1	10,693	-0.01%
2021/11/02	22	40.04	9	40.17	39.80	13	11,144	0.12%
2021/11/01	10	39.92	0	0.00	40.10	10	11,539	0.09%
2021/10/29	9.1	39.84	44	40.13	39.75	-34.9	11,778	-0.30%
2021/10/28	2	40.15	12	40.15	40.40	-10	12,145	-0.08%
2021/10/27	7	39.58	11	39.55	39.85	-4	12,199	-0.03%
2021/10/26	5	39.45	4	39.46	39.55	1	12,337	0.01%
2021/10/25	1	39.10	0	0.00	39.15	1	12,350	0.01%
2021/10/22	1	39.25	0	0.00	39.05	1	12,519	0.01%
2021/10/21	7	39.20	3	39.20	38.55	4	12,623	0.03%
2021/10/20	0	0.00	6	39.00	38.90	-6	12,654	-0.05%
2021/10/19	7	38.86	1	38.95	39.05	6	13,078	0.05%
2021/10/18	2	38.05	21	38.35	38.35	-19	13,627	-0.14%
2021/10/15	13	37.99	3	37.77	38.10	10	13,738	0.07%
2021/10/14	6	36.97	3	36.70	37.00	3	13,781	0.02%
2021/10/13	9	37.43	0	0.00	36.80	9	13,838	0.07%
2021/10/12	8	38.16	1	38.30	37.80	7	13,899	0.05%
2021/10/08	19.5	39.53	0	0.00	38.70	19.5	13,892	0.14%
2021/10/07	5	40.06	4	40.20	40.10	1	14,076	0.01%
2021/10/06	3	39.33	1	40.00	39.40	2	14,217	0.01%
2021/10/05	9	38.69	13	38.38	39.25	-4	14,173	-0.03%
2021/10/04	11.3	39.81	2	40.15	39.35	9.3	14,136	0.07%
2021/10/01	6.2	39.95	0	0.00	39.65	6.2	14,055	0.04%
2021/09/30	4	40.33	9	40.32	40.95	-5	14,001	-0.04%
2021/09/29	8.4	40.84	1	41.00	40.80	7.4	13,955	0.05%
2021/09/28	9	41.55	1	41.60	41.70	8	13,913	0.06%
2021/09/27	11	42.14	3	42.22	42.00	8	13,964	0.06%
2021/09/24	0.3	42.95	0	0.00	42.55	0.3	14,118	0.00%
2021/09/23	5.2	42.62	5	42.80	42.50	0.2	14,522	0.00%
2021/09/22	6.2	42.09	0	0.00	42.00	6.2	14,621	0.04%
2021/09/17	2	43.25	0	0.00	43.20	2	14,532	0.01%
2021/09/16	2	43.35	0	0.00	43.30	2	14,546	0.01%
2021/09/15	13.1	43.57	1	43.60	43.30	12.1	14,604	0.08%
2021/09/14	5	43.80	5	43.95	43.80	0	14,696	0.00%
2021/09/13	6	44.59	0	0.00	44.20	6	14,719	0.04%
2021/09/10	10	44.20	12	44.17	44.85	-2	14,779	-0.01%
2021/09/09	4	43.63	0	0.00	43.80	4	14,891	0.03%
2021/09/08	46	43.89	44	44.94	43.65	2	14,809	0.01%
2021/09/07	5	45.10	4	45.88	45.35	1	14,746	0.01%
2021/09/06	31	46.44	41	46.52	45.75	-10	14,931	-0.07%
2021/09/03	9	46.15	65	46.08	46.40	-56	14,894	-0.38%
2021/09/02	22	45.51	3.1	45.70	45.00	18.9	14,901	0.13%
2021/09/01	3	45.87	10	45.85	46.40	-7	15,023	-0.05%
2021/08/31	20	45.23	1	45.30	45.60	19	15,439	0.12%
2021/08/30	6.1	45.92	14	45.82	45.75	-7.9	16,206	-0.05%
2021/08/27	36	45.70	15	45.92	45.65	21	16,528	0.13%
2021/08/26	13	44.77	16	44.95	45.15	-3	16,705	-0.02%
2021/08/25	51	44.00	4	43.91	44.10	47	16,597	0.28%
2021/08/24	2	43.28	5	43.24	43.55	-3	16,622	-0.02%
2021/08/23	3.1	42.66	0	0.00	42.70	3.1	16,568	0.02%
2021/08/20	23.1	41.04	17	41.36	41.50	6.1	16,508	0.04%
2021/08/19	22.4	41.46	25	41.19	40.70	-2.6	16,358	-0.02%
2021/08/18	30	44.35	3	43.43	45.00	27	16,058	0.17%
2021/08/17	5.1	44.17	14	43.70	43.20	-8.9	15,951	-0.06%
2021/08/16	2.1	44.75	6	44.82	44.70	-3.9	15,867	-0.02%
2021/08/13	8.2	46.19	8	47.20	45.00	0.2	15,826	0.00%
2021/08/12	10	47.83	2	47.98	47.80	8	15,645	0.05%
2021/08/11	18	47.97	13	48.29	48.00	5	15,673	0.03%
2021/08/10	7.1	47.93	14	48.13	47.85	-6.9	15,655	-0.04%
2021/08/09	47.1	49.43	53	49.83	48.55	-6	15,611	-0.04%
2021/08/06	46	50.44	52.3	50.62	50.30	-6.3	15,392	-0.04%
2021/08/05	12	49.23	15	49.11	49.90	-3	14,917	-0.02%
2021/08/04	22	48.41	5	48.18	48.20	17	14,926	0.11%
2021/08/03	13	48.11	15	48.27	48.00	-2	14,942	-0.01%
2021/08/02	0	0.00	1.1	47.06	46.95	-1.1	14,837	-0.01%
2021/07/30	15	46.97	85	47.31	46.40	-70	14,908	-0.47%
2021/07/29	3	45.95	19	46.00	45.95	-16	14,939	-0.11%
2021/07/28	12.1	45.72	2	45.50	45.50	10.1	15,218	0.07%
2021/07/27	11.1	47.16	28.1	47.41	46.85	-17	15,622	-0.11%
2021/07/26	17.1	47.26	116	47.07	47.50	-99	15,735	-0.63%	大賣/
2021/07/23	32	47.29	21	47.60	46.75	11	16,097	0.07%
2021/07/22	7	47.25	56	47.04	47.95	-49	16,173	-0.30%
2021/07/21	13	45.27	4	45.31	45.30	9	15,801	0.06%
2021/07/20	8	45.06	2	44.98	45.00	6	16,259	0.04%
2021/07/19	11.1	45.53	5	45.66	45.50	6.1	16,640	0.04%
2021/07/16	13	45.34	43.4	44.95	45.40	-30.4	16,877	-0.18%
2021/07/15	55	44.69	1	44.90	44.90	54	16,870	0.32%
2021/07/14	112	45.42	31	44.80	44.65	81	16,873	0.48%	大買/
2021/07/13	5	44.30	8	44.44	43.80	-3	16,669	-0.02%
2021/07/12	2	44.20	5	44.10	44.40	-3	16,762	-0.02%
2021/07/09	3	43.63	10	43.92	43.60	-7	17,134	-0.04%
2021/07/08	7	43.81	17	44.11	43.70	-10	17,389	-0.06%
2021/07/07	10	43.92	136	44.15	44.00	-126	17,613	-0.72%	大賣/鉅額交易
2021/07/06	7	44.35	10	44.41	44.40	-3	17,740	-0.02%
2021/07/05	19	44.24	8	44.31	44.35	11	18,039	0.06%
2021/07/02	15	43.50	14	43.51	43.60	1	18,269	0.01%
2021/07/01	44	44.41	18	44.06	43.85	26	18,418	0.14%
2021/06/30	274	44.00	32.1	44.35	44.90	241.9	18,515	1.31%	大買/鉅額交易
2021/06/29	10	42.85	35.3	42.91	42.70	-25.3	18,224	-0.14%
2021/06/28	16	42.09	13	42.29	42.25	3	18,307	0.02%
2021/06/25	14	42.26	3	42.35	42.15	11	18,503	0.06%
2021/06/24	5	42.67	0.3	42.65	42.40	4.7	18,544	0.03%
2021/06/23	24	42.61	14	42.38	42.90	10	18,583	0.05%
2021/06/22	12	41.63	5	41.99	41.50	7	18,627	0.04%
2021/06/21	19	41.82	0	0.00	41.50	19	18,935	0.10%
2021/06/18	7	42.54	3	42.88	42.25	4	19,272	0.02%
2021/06/17	2	42.70	7	42.71	43.15	-5	19,283	-0.03%
2021/06/16	4	41.93	2	42.10	42.10	2	19,353	0.01%
2021/06/15	6	42.18	5	42.43	42.25	1	19,551	0.01%
2021/06/11	6	42.62	5	42.53	42.90	1	19,508	0.01%
2021/06/09	2	41.73	11.5	42.02	41.75	-9.5	19,931	-0.05%
2021/06/08	17.1	41.41	38	41.74	42.15	-20.9	19,895	-0.11%
2021/06/07	51	41.51	241	40.72	42.50	-190	19,582	-0.97%	大賣/鉅額交易
2021/06/04	4	41.40	11	41.87	41.70	-7	18,871	-0.04%
2021/06/03	16.1	41.91	22	42.08	42.20	-5.9	18,658	-0.03%
2021/06/02	5	43.31	1	43.00	43.20	4	18,344	0.02%
2021/06/01	0	0.00	53	43.85	43.75	-53	18,349	-0.29%
2021/05/31	235	43.07	6	43.00	43.20	229	18,448	1.24%	大買/鉅額交易
2021/05/28	7	42.32	11	42.98	42.75	-4	18,646	-0.02%
2021/05/27	1	41.55	0	0.00	41.80	1	18,853	0.01%
2021/05/26	1.4	42.20	12	42.18	42.00	-10.6	19,296	-0.06%
2021/05/25	26	42.07	72	41.95	42.05	-46	19,952	-0.23%
2021/05/24	68	40.57	1.2	40.59	40.65	66.8	20,057	0.33%
2021/05/21	1	40.40	11	40.99	40.40	-10	20,314	-0.05%
2021/05/20	7	40.56	0	0.00	40.20	7	20,574	0.03%
2021/05/19	13	40.98	5	41.21	41.30	8	20,746	0.04%
2021/05/18	9	41.72	4	42.19	42.15	5	20,833	0.02%
2021/05/17	0	0.00	63	40.66	39.45	-63	21,273	-0.30%
2021/05/14	54	42.39	5	43.04	42.25	49	21,595	0.23%
2021/05/13	3	42.53	0	0.00	42.05	3	21,551	0.01%
2021/05/12	4	44.06	32	42.46	42.95	-28	21,471	-0.13%
2021/05/11	15	46.58	13	46.73	45.80	2	21,214	0.01%
2021/05/10	21	48.19	16	48.59	47.50	5	21,168	0.02%
2021/05/07	23	47.41	73	47.26	47.45	-50	21,180	-0.24%
2021/05/06	55	45.94	2	46.40	45.90	53	21,406	0.25%
2021/05/05	18	47.94	6	48.19	46.50	12	21,485	0.06%
2021/05/04	30	47.91	43	47.89	48.15	-13	21,815	-0.06%
2021/05/03	4.1	49.68	15	49.67	49.00	-10.9	22,292	-0.05%
2021/04/29	21	51.02	45	50.33	49.50	-24	23,405	-0.10%
2021/04/28	68	49.79	76	49.46	49.10	-8	24,532	-0.03%
2021/04/27	33	47.84	50	47.93	48.20	-17	25,227	-0.07%
2021/04/26	66	47.70	30	47.80	48.30	36	26,626	0.14%
2021/04/23	28	44.85	49.2	44.94	45.35	-21.2	26,528	-0.08%
2021/04/22	16	44.57	29.3	44.22	43.30	-13.3	26,358	-0.05%
2021/04/21	7	44.17	7	44.11	44.25	0	26,227	0.00%
2021/04/20	0	0.00	4	44.00	43.90	-4	26,415	-0.02%
2021/04/19	15	43.67	6	43.75	43.65	9	26,773	0.03%
2021/04/16	11.6	44.15	3	44.00	44.15	8.6	26,857	0.03%
2021/04/15	15	43.69	78.1	43.02	44.20	-63.1	26,749	-0.24%
2021/04/14	40.1	41.97	19	41.73	42.20	21.1	26,563	0.08%
2021/04/13	15	42.75	15.2	42.89	42.15	-0.2	26,563	0.00%
2021/04/12	8	43.63	45	43.66	43.30	-37	26,408	-0.14%
2021/04/09	38	44.31	38.1	44.28	44.05	-0.1	26,281	0.00%
2021/04/08	13	43.34	45	43.19	43.45	-32	25,988	-0.12%
2021/04/07	48.2	41.94	44	41.94	42.65	4.2	25,720	0.02%
2021/04/06	19	42.39	110	42.20	42.10	-91	25,599	-0.36%	大賣/
2021/04/01	45	41.86	6.2	41.70	41.80	38.8	25,473	0.15%
2021/03/31	18	41.83	68	41.44	41.20	-50	25,433	-0.20%
2021/03/30	35	41.48	16	41.36	41.55	19	25,216	0.08%
2021/03/29	7	41.12	6	41.09	41.05	1	25,118	0.00%
2021/03/26	8	40.71	3	40.85	40.90	5	25,136	0.02%
2021/03/25	69	40.90	44	40.59	40.65	25	25,178	0.10%
2021/03/24	20.1	41.18	23	41.46	40.95	-2.9	25,342	-0.01%
2021/03/23	37	41.15	42	41.47	41.75	-5	25,030	-0.02%
2021/03/22	20.1	40.18	4	40.33	40.70	16.1	24,663	0.07%
2021/03/19	17	40.76	8	40.71	40.75	9	24,615	0.04%
2021/03/18	31	41.05	16	41.13	41.25	15	24,511	0.06%
2021/03/17	10	40.89	2	40.83	40.80	8	24,440	0.03%
2021/03/16	2	40.95	4	40.89	40.85	-2	24,448	-0.01%
2021/03/15	56	40.68	37.1	40.61	40.45	18.9	24,404	0.08%
2021/03/12	9	39.87	11	40.17	39.90	-2	24,207	-0.01%
2021/03/11	30	39.82	7	40.09	40.05	23	24,412	0.09%
2021/03/10	3	39.27	3	39.20	39.55	0	24,513	0.00%
2021/03/09	3	39.00	6	38.80	39.20	-3	24,606	-0.01%
2021/03/08	1	38.80	12	38.56	38.30	-11	24,552	-0.04%
2021/03/05	1.1	38.32	4	38.05	38.35	-2.9	24,623	-0.01%
2021/03/04	5.1	38.66	6	38.79	38.60	-0.9	24,985	0.00%
2021/03/03	8	39.11	4	39.15	39.25	4	25,092	0.02%
2021/03/02	2.1	40.07	24	40.12	39.80	-21.9	24,993	-0.09%
2021/02/26	16	39.88	17	39.87	39.80	-1	24,837	0.00%
2021/02/25	6	40.43	19	40.25	40.90	-13	24,744	-0.05%
2021/02/24	25	39.22	15	39.23	39.00	10	24,510	0.04%
2021/02/23	6	39.18	5	39.27	39.25	1	24,294	0.00%
2021/02/22	12	40.08	4	40.08	40.10	8	24,004	0.03%
2021/02/19	29.2	39.79	40	39.74	40.35	-10.8	23,748	-0.05%
2021/02/18	25	40.14	75	40.30	40.20	-50	23,590	-0.21%
2021/02/17	106	39.99	55.1	40.19	40.00	50.9	23,461	0.22%	大買/
2021/02/05	11	38.29	9	38.26	38.50	2	22,871	0.01%
2021/02/04	8.1	36.91	28	37.03	36.75	-19.9	22,454	-0.09%
2021/02/03	12	37.28	1	37.40	37.10	11	22,491	0.05%
2021/02/02	6	37.76	1	37.80	37.80	5	22,519	0.02%
2021/02/01	21.1	36.72	51.1	37.03	37.15	-30	22,540	-0.13%
2021/01/29	37.2	37.59	5	37.89	37.00	32.2	22,711	0.14%
2021/01/28	16.1	38.08	19	38.17	38.40	-2.9	22,829	-0.01%
2021/01/27	8	39.14	20	39.00	39.10	-12	22,665	-0.05%
2021/01/26	37.1	40.27	108.4	40.18	39.15	-71.3	22,378	-0.32%	大賣/
2021/01/25	81.1	40.72	91.1	40.66	40.75	-10	21,777	-0.05%
2021/01/22	118	40.79	92.3	40.27	41.20	25.7	20,793	0.12%	大買/
2021/01/21	194.5	39.65	132.5	39.84	39.00	62	19,476	0.32%	大買/大賣/
2021/01/20	249.3	38.78	249	38.94	39.00	0.3	17,878	0.00%	大買/大賣/
2021/01/19	83.2	38.55	241	38.54	38.30	-157.8	16,726	-0.94%	大賣/鉅額交易
2021/01/18	38	36.68	56	36.50	37.00	-18	15,165	-0.12%
2021/01/15	24.1	36.28	22	36.42	36.20	2.1	14,684	0.01%
2021/01/14	17	36.49	17	36.43	36.40	0	14,456	0.00%
2021/01/13	12	36.05	18	36.43	36.40	-6	14,276	-0.04%
2021/01/12	10	36.18	13	36.39	35.75	-3	14,089	-0.02%
2021/01/11	12	35.85	100	35.70	35.95	-88	13,640	-0.65%
2021/01/08	2	35.50	69	35.30	35.50	-67	13,447	-0.50%
2021/01/07	1	35.55	37	35.35	35.15	-36	13,289	-0.27%
2021/01/06	56	35.31	52	34.88	34.70	4	13,069	0.03%
2021/01/05	1	34.55	17	34.97	35.10	-16	12,805	-0.12%
2021/01/04	66	34.90	17	34.94	34.95	49	12,759	0.38%
2020/12/31	12	34.70	9	34.79	34.75	3	12,874	0.02%
2020/12/30	3	34.50	1	34.60	34.60	2	12,910	0.02%
2020/12/29	3	34.68	1.5	34.58	34.45	1.5	12,952	0.01%
2020/12/28	25	35.05	6	35.00	35.00	19	12,848	0.15%
2020/12/25	3	34.65	17	34.43	34.60	-14	12,663	-0.11%
2020/12/24	8	33.90	1	34.00	33.70	7	12,555	0.06%
2020/12/23	10	33.69	0	0.00	33.55	10	12,588	0.08%
2020/12/22	4	34.06	9	34.29	33.65	-5	12,649	-0.04%
2020/12/21	19	34.07	0	0.00	34.20	19	12,726	0.15%
2020/12/18	30	34.02	11	33.98	34.00	19	12,805	0.15%
2020/12/17	11	34.73	5	34.83	34.75	6	12,668	0.05%
2020/12/16	1	34.95	0	0.00	35.05	1	12,833	0.01%
2020/12/15	8	35.01	54	34.96	34.70	-46	12,832	-0.36%
2020/12/14	0	0.00	2	35.55	35.45	-2	12,820	-0.02%
2020/12/11	14	35.45	19	35.24	35.35	-5	12,896	-0.04%
2020/12/10	4	35.83	14	35.87	35.80	-10	12,876	-0.08%
2020/12/09	32	36.14	18	36.21	36.15	14	12,761	0.11%
2020/12/08	8.5	35.87	28	35.93	35.95	-19.5	12,630	-0.15%
2020/12/07	16	35.64	20	35.80	35.95	-4	12,526	-0.03%
2020/12/04	23	35.50	8	35.61	35.60	15	12,223	0.12%
2020/12/03	10	35.05	10	35.05	34.90	0	12,006	0.00%
2020/12/02	21	35.45	11	35.46	35.45	10	11,920	0.08%
2020/12/01	35.5	35.47	20	35.45	35.55	15.5	11,908	0.13%
2020/11/30	34	35.56	37	35.67	35.40	-3	11,948	-0.03%
2020/11/27	33	34.78	52	34.77	34.90	-19	11,625	-0.16%
2020/11/26	37	34.16	13	34.07	34.20	24	11,479	0.21%
2020/11/25	5	33.61	41	33.63	33.70	-36	11,463	-0.31%
2020/11/24	51	34.05	20	33.90	33.90	31	11,362	0.27%
2020/11/23	41	33.66	11	33.70	33.90	30	11,211	0.27%
2020/11/20	0	0.00	3	32.25	32.50	-3	10,919	-0.03%
2020/11/19	1	32.45	5	32.43	32.35	-4	11,033	-0.04%
2020/11/18	0	0.00	10	32.42	32.50	-10	11,313	-0.09%
2020/11/17	14	32.66	4	32.64	32.55	10	11,495	0.09%
2020/11/16	2	32.55	8	32.50	32.50	-6	11,895	-0.05%
2020/11/13	15	32.15	9	32.14	32.15	6	12,379	0.05%
2020/11/12	0	0.00	24	32.22	32.15	-24	12,988	-0.18%
2020/11/11	6	32.38	11	32.35	32.35	-5	13,149	-0.04%
2020/11/10	9	32.07	2	32.05	32.15	7	13,325	0.05%
2020/11/09	1	31.85	2	31.95	31.95	-1	13,382	-0.01%
2020/11/06	9	31.87	14	32.09	31.85	-5	13,464	-0.04%
2020/11/05	25	31.66	80	31.63	31.90	-55	13,345	-0.41%
2020/11/04	3	30.92	34.1	30.73	31.05	-31.1	13,603	-0.23%
2020/11/03	4	30.31	1	30.30	30.25	3	13,668	0.02%
2020/11/02	0	0.00	1	30.00	30.05	-1	13,987	-0.01%
2020/10/30	15	30.04	1	30.00	29.95	14	14,481	0.10%
2020/10/29	2	30.00	25	30.23	30.25	-23	14,728	-0.16%
2020/10/28	7	30.35	5	30.44	30.40	2	14,909	0.01%
2020/10/27	4	30.30	0.1	30.40	30.35	3.9	14,987	0.03%
2020/10/26	5	30.71	30	30.75	30.70	-25	15,067	-0.17%
2020/10/23	5	30.96	1	31.10	31.10	4	15,148	0.03%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	30	31.08	1	31.05	30.90	29	15,985	0.18%
2020/10/20	44	30.99	10	30.89	30.95	34	17,034	0.20%
2020/10/19	0	0.00	8	30.48	30.50	-8	17,355	-0.05%
2020/10/16	4	30.45	1	30.35	30.30	3	17,469	0.02%
2020/10/15	14	30.49	0	0.00	30.55	14	17,755	0.08%
2020/10/14	3	30.45	2	30.55	30.45	1	18,082	0.01%
2020/10/13	4	30.24	2	30.18	30.25	2	18,542	0.01%
2020/10/12	2	30.95	8	30.66	30.75	-6	18,762	-0.03%
2020/10/08	3	30.48	24	30.64	30.75	-21	19,022	-0.11%
2020/10/07	4	30.13	0	0.00	30.10	4	19,347	0.02%
2020/10/06	4	30.40	2	30.50	30.45	2	19,785	0.01%
2020/10/05	2	30.60	5	30.60	30.60	-3	20,402	-0.01%
2020/09/30	2	30.53	2	30.53	30.50	0	21,056	0.00%
2020/09/29	1	30.40	6	30.40	30.40	-5	21,714	-0.02%
2020/09/28	66	30.70	9	30.70	30.65	57	22,459	0.25%
2020/09/25	8	29.96	11	30.17	30.50	-3	22,848	-0.01%
2020/09/24	17	29.99	5	30.04	29.90	12	23,350	0.05%
2020/09/23	8	29.78	16	29.81	29.75	-8	23,442	-0.03%
2020/09/22	3	30.17	51	30.00	30.15	-48	23,641	-0.20%
2020/09/21	16	30.65	0	0.00	30.50	16	23,774	0.07%
2020/09/18	9	30.89	1	31.00	31.30	8	23,915	0.03%
2020/09/17	3	31.05	67	31.19	30.95	-64	24,212	-0.26%
2020/09/16	66	31.67	6	31.53	31.35	60	24,334	0.25%
2020/09/15	75	31.54	5	31.47	31.55	70	24,501	0.29%
2020/09/14	3	30.83	0	0.00	31.00	3	24,573	0.01%
2020/09/11	4	30.58	3	30.58	30.55	1	24,651	0.00%
2020/09/10	11	30.98	52	30.97	30.80	-41	24,819	-0.17%
2020/09/09	7	30.91	0	0.00	31.20	7	24,847	0.03%
2020/09/08	3	31.53	7	31.35	31.25	-4	24,910	-0.02%
2020/09/07	7	31.27	3	31.30	31.40	4	25,052	0.02%
2020/09/04	8	30.74	3	30.70	31.15	5	25,386	0.02%
2020/09/03	27	31.18	2	31.20	30.95	25	25,410	0.10%
2020/09/02	5	31.09	37	31.15	31.00	-32	25,443	-0.13%
2020/09/01	11	31.13	4	31.03	31.05	7	25,904	0.03%
2020/08/31	16	31.50	1	31.25	31.20	15	26,062	0.06%
2020/08/28	1	31.35	9	31.35	31.50	-8	26,190	-0.03%
2020/08/27	41	31.54	59	31.45	31.45	-18	26,469	-0.07%
2020/08/26	17	31.14	14	31.17	31.20	3	26,542	0.01%
2020/08/25	37	31.36	1	31.40	31.40	36	26,703	0.13%
2020/08/24	30	31.01	1	31.15	31.20	29	26,925	0.11%
2020/08/21	12	31.98	6	32.06	31.75	6	26,990	0.02%
2020/08/20	12	31.67	35	31.52	31.45	-23	27,007	-0.09%
2020/08/19	25	33.52	22	33.41	32.95	3	26,698	0.01%
2020/08/18	57	34.85	7	34.49	34.45	50	26,324	0.19%
2020/08/17	10	36.06	9	36.13	36.10	1	25,978	0.00%
2020/08/14	28	35.77	30	35.84	35.80	-2	26,415	-0.01%
2020/08/13	23	35.55	9	35.54	35.50	14	26,689	0.05%
2020/08/12	20	35.75	15	35.65	35.80	5	27,090	0.02%
2020/08/11	11	35.71	0	0.00	35.65	11	27,517	0.04%
2020/08/10	33	35.73	26	35.99	35.60	7	27,336	0.03%
2020/08/07	38	34.41	15	34.64	34.45	23	26,705	0.09%
2020/08/06	60	35.38	7	35.41	35.05	53	26,470	0.20%
2020/08/05	110	35.69	7	35.91	35.70	103	26,228	0.39%	大買/鉅額交易
2020/08/04	39	35.44	12	35.67	35.30	27	25,837	0.10%
2020/08/03	5	35.39	7	35.54	35.45	-2	25,591	-0.01%
2020/07/31	12	35.48	2	35.30	35.50	10	25,546	0.04%
2020/07/30	31	35.16	3	35.20	35.40	28	25,524	0.11%
2020/07/29	10	34.99	13	34.90	34.85	-3	25,463	-0.01%
2020/07/28	21	35.39	20	35.81	34.80	1	25,424	0.00%
2020/07/27	26	35.99	64	36.15	35.50	-38	25,129	-0.15%
2020/07/24	191	37.21	160	36.95	36.75	31	24,616	0.13%	大買/大賣/
2020/07/23	8	36.22	12	36.02	36.45	-4	23,603	-0.02%
2020/07/22	25	35.42	4	35.50	35.40	21	23,364	0.09%
2020/07/21	32	35.19	159	35.19	35.45	-127	23,312	-0.54%	大賣/鉅額交易
2020/07/20	28	35.26	56	35.34	35.20	-28	23,054	-0.12%
2020/07/17	16	34.83	56	34.83	34.85	-40	22,764	-0.18%
2020/07/16	29	34.63	14	34.30	34.35	15	22,537	0.07%
2020/07/15	24	34.42	2	34.83	34.10	22	22,390	0.10%
2020/07/14	52	35.12	5	35.43	34.75	47	22,462	0.21%
2020/07/13	30	36.03	5	36.11	36.20	25	22,342	0.11%
2020/07/10	46	38.63	10	38.79	38.55	36	21,933	0.16%
2020/07/09	55	39.45	24	39.52	39.55	31	21,360	0.15%
2020/07/08	38	38.65	65	38.77	38.95	-27	20,751	-0.13%
2020/07/07	11	37.45	59	37.37	37.80	-48	20,191	-0.24%
2020/07/06	15	36.66	28	36.59	37.10	-13	19,615	-0.07%
2020/07/03	15	36.13	21	36.12	36.20	-6	19,391	-0.03%
2020/07/02	12	34.91	7.2	34.95	35.40	4.8	18,865	0.03%
2020/07/01	30	35.09	54	35.02	34.95	-24	18,685	-0.13%
2020/06/30	26	33.73	92	34.03	34.35	-66	18,284	-0.36%
2020/06/29	42	33.47	41	33.71	33.40	1	18,042	0.01%
2020/06/24	21	33.56	24.2	33.72	33.60	-3.2	17,739	-0.02%
2020/06/23	3	33.10	10	33.18	33.05	-7	17,578	-0.04%
2020/06/22	20	33.35	9	33.47	33.00	11	17,549	0.06%
2020/06/19	111	32.95	10	32.99	33.20	101	17,450	0.58%	大買/鉅額交易
2020/06/18	10	32.88	62	32.69	32.75	-52	17,281	-0.30%
2020/06/17	7	32.74	30	32.72	32.75	-23	17,190	-0.13%
2020/06/16	4	32.30	4	32.18	32.45	0	17,090	0.00%
2020/06/15	10	31.99	6	31.78	31.70	4	17,141	0.02%
2020/06/12	14	31.61	11	31.73	32.00	3	17,190	0.02%
2020/06/11	39	32.44	22	32.13	31.80	17	17,165	0.10%
2020/06/10	6	32.61	50	32.80	32.90	-44	16,898	-0.26%
2020/06/09	78	32.79	19	32.67	32.75	59	16,955	0.35%
2020/06/08	43	32.90	18	33.02	33.00	25	16,831	0.15%
2020/06/05	100	31.76	28	31.73	31.95	72	16,275	0.44%
2020/06/04	41.2	31.37	10	31.35	31.40	31.2	16,016	0.19%
2020/06/03	7	31.26	31	31.34	31.60	-24	15,811	-0.15%
2020/06/02	10	31.00	7	30.98	31.10	3	15,566	0.02%
2020/06/01	23	30.57	35	30.51	30.95	-12	15,282	-0.08%
2020/05/29	23	30.22	4	30.20	30.10	19	14,964	0.13%
2020/05/28	22	30.83	10	30.70	30.50	12	14,601	0.08%
2020/05/27	7	30.99	6	30.98	30.80	1	14,289	0.01%
2020/05/26	16	31.33	4	31.29	31.10	12	14,077	0.09%
2020/05/25	13	31.01	5	31.10	31.10	8	13,902	0.06%
2020/05/22	22	31.78	6	31.65	31.60	16	13,677	0.12%
2020/05/21	47	31.98	52	31.56	32.30	-5	13,382	-0.04%
2020/05/20	33	30.43	5	30.75	30.30	28	12,664	0.22%
2020/05/19	20	31.31	6	31.08	31.05	14	12,050	0.12%
2020/05/18	52	32.46	0	0.00	32.00	52	11,427	0.46%
2020/05/15	13	35.95	13	35.68	35.55	0	10,824	0.00%
2020/05/14	3	36.20	0	0.00	36.10	3	10,801	0.03%
2020/05/13	0	0.00	1	36.55	36.60	-1	10,756	-0.01%
2020/05/12	13	36.24	1	36.15	36.20	12	10,793	0.11%
2020/05/11	14	36.64	21	36.87	36.45	-7	10,845	-0.06%
2020/05/08	9	36.28	7	36.32	36.35	2	10,877	0.02%
2020/05/07	9	36.49	3	36.53	36.35	6	10,842	0.06%
2020/05/06	3	35.95	3	36.18	35.95	0	10,798	0.00%
2020/05/05	22	35.77	2	35.50	35.95	20	10,911	0.18%
2020/05/04	1	35.35	0	0.00	35.20	1	10,893	0.01%
2020/04/30	1	36.05	12	36.03	36.00	-11	10,868	-0.10%
2020/04/29	2	35.80	5	35.75	35.75	-3	10,992	-0.03%
2020/04/28	5	36.02	9	36.08	35.80	-4	11,119	-0.04%
2020/04/27	11	35.53	3	35.95	36.10	8	11,323	0.07%
2020/04/24	1	34.70	12	34.94	35.20	-11	11,175	-0.10%
2020/04/23	10	34.45	1	34.25	34.30	9	11,166	0.08%
2020/04/22	7	34.14	3.1	33.74	34.35	3.9	11,144	0.04%
2020/04/21	16	34.12	18	33.80	34.00	-2	11,148	-0.02%
2020/04/20	21	35.33	20	35.71	35.35	1	10,982	0.01%
2020/04/17	15	36.05	14	36.90	35.60	1	10,875	0.01%
2020/04/16	14	36.01	48	35.99	36.35	-34	10,509	-0.32%
2020/04/15	9	34.37	14	34.71	34.85	-5	10,192	-0.05%
2020/04/14	1	33.90	6	34.01	34.15	-5	10,156	-0.05%
2020/04/13	3	33.60	1	33.50	33.50	2	10,200	0.02%
2020/04/10	14	33.70	11	33.79	33.50	3	10,410	0.03%
2020/04/09	12	33.62	7	33.90	33.50	5	10,635	0.05%
2020/04/08	27	32.35	37	32.73	33.05	-10	10,533	-0.09%
2020/04/07	7.9	30.90	6	31.30	31.65	1.9	10,277	0.02%
2020/04/06	3	30.02	0	0.00	30.15	3	10,176	0.03%
2020/04/01	3	30.17	1	30.20	30.15	2	10,073	0.02%
2020/03/31	4	30.14	0	0.00	30.25	4	10,087	0.04%
2020/03/30	6	30.44	1	30.30	30.40	5	9,989	0.05%
2020/03/27	8	31.60	11	31.66	31.00	-3	10,056	-0.03%
2020/03/26	11	31.65	14	31.98	32.10	-3	9,983	-0.03%
2020/03/25	16	31.42	11	31.45	30.90	5	9,907	0.05%
2020/03/24	0	0.00	18	30.79	30.85	-18	9,732	-0.18%
2020/03/23	5	29.52	15	29.21	29.60	-10	9,692	-0.10%
2020/03/20	18	31.38	7	31.32	30.70	11	9,722	0.11%
2020/03/19	31	29.74	7	30.29	29.60	24	9,644	0.25%
2020/03/18	2	30.93	22	30.75	30.90	-20	9,705	-0.21%
2020/03/17	22	30.47	3	30.57	30.00	19	9,597	0.20%
2020/03/16	3	31.35	15	31.89	30.50	-12	9,450	-0.13%
2020/03/13	2	29.53	1	29.00	30.40	1	9,297	0.01%
2020/03/12	16	32.30	0	0.00	31.10	16	9,202	0.17%
2020/03/11	8	33.64	1	33.45	33.50	7	9,137	0.08%
2020/03/10	3	33.05	2	32.65	33.30	1	9,178	0.01%
2020/03/09	1	33.05	14	33.25	32.80	-13	9,168	-0.14%
2020/03/06	1	34.30	2	34.70	34.00	-1	9,134	-0.01%
2020/03/05	1	34.35	1	34.80	34.25	0	9,111	0.00%
2020/03/04	2	34.18	6	33.78	34.05	-4	9,176	-0.04%
2020/03/03	5	33.54	0	0.00	33.50	5	9,178	0.05%
2020/03/02	0	0.00	3	31.75	32.30	-3	9,200	-0.03%
2020/02/27	2	33.33	0	0.00	32.75	2	9,201	0.02%
2020/02/25	2	34.28	0	0.00	34.35	2	9,142	0.02%
2020/02/24	1	34.45	1	34.90	35.10	0	9,156	0.00%
2020/02/20	1	34.85	0.8	34.85	34.85	0.2	9,557	0.00%
2020/02/19	1	34.65	5	34.70	34.70	-4	9,645	-0.04%
2020/02/18	1	34.80	0	0.00	34.70	1	9,675	0.01%
2020/02/17	17	35.07	3	35.57	35.40	14	9,815	0.14%
2020/02/14	0	0.00	2	36.03	35.95	-2	9,969	-0.02%
2020/02/13	2	35.93	25	36.04	36.00	-23	10,549	-0.22%
2020/02/12	1	35.60	16	35.75	36.00	-15	10,731	-0.14%
2020/02/11	8	35.07	24	35.24	35.60	-16	10,648	-0.15%
2020/02/10	6	34.00	0	0.00	33.95	6	10,529	0.06%
2020/02/07	22	33.99	1	34.10	33.80	21	10,608	0.20%
2020/02/06	15	34.12	42	34.47	35.10	-27	10,492	-0.26%
2020/02/05	1	33.05	5	32.90	32.75	-4	10,355	-0.04%
2020/02/04	10	32.58	28	32.25	32.90	-18	10,338	-0.17%
2020/02/03	42	30.60	12	32.13	32.30	30	10,360	0.29%
2020/01/31	39	32.77	3	32.85	32.65	36	10,200	0.35%
2020/01/30	3	33.88	3	33.45	32.85	0	10,424	0.00%
2020/01/20	5	36.38	0	0.00	36.30	5	10,590	0.05%
2020/01/17	5	36.80	0	0.00	36.65	5	10,547	0.05%
2020/01/16	5	37.02	6	37.15	37.10	-1	10,590	-0.01%
2020/01/15	9	36.91	0	0.00	36.90	9	10,752	0.08%
2020/01/14	2	37.28	6	37.65	37.50	-4	10,769	-0.04%
2020/01/13	12	37.26	2	37.15	37.40	10	10,786	0.09%
2020/01/10	1	36.90	1	36.80	36.80	0	10,976	0.00%
2020/01/09	4	36.73	0	0.00	37.00	4	11,227	0.04%
2020/01/08	4	36.15	7	35.96	36.30	-3	11,400	-0.03%
2020/01/07	6	36.26	3	36.65	36.25	3	11,400	0.03%
2020/01/06	38	36.31	14	36.59	36.05	24	11,460	0.21%
2020/01/03	13	37.56	12	38.07	37.30	1	11,280	0.01%
2020/01/02	2	37.85	6	38.13	38.20	-4	11,030	-0.04%
2019/12/31	11	37.57	0	0.00	37.55	11	11,150	0.10%
2019/12/30	4	37.81	1	37.65	37.95	3	11,234	0.03%
2019/12/26	1	37.50	3	37.48	37.45	-2	11,462	-0.02%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/24	3	37.48	1	37.45	37.75	2	11,861	0.02%
2019/12/23	14	37.81	0	0.00	37.60	14	12,333	0.11%
2019/12/20	0	0.00	1	38.95	38.45	-1	12,502	-0.01%
2019/12/19	0	0.00	8	39.01	38.95	-8	12,974	-0.06%
2019/12/18	1	39.10	1	38.85	38.85	0	13,586	0.00%
2019/12/17	12	39.28	13	39.17	39.00	-1	13,771	-0.01%
2019/12/16	4	38.51	4	38.43	38.70	0	13,771	0.00%
2019/12/13	19	38.44	30	38.67	38.60	-11	13,836	-0.08%
2019/12/12	3	38.10	20	38.09	38.05	-17	13,664	-0.12%
2019/12/11	6	38.14	2	38.33	38.05	4	13,630	0.03%
2019/12/10	1	38.10	5	38.12	38.40	-4	13,640	-0.03%
2019/12/09	6	37.73	2	38.10	37.80	4	13,619	0.03%
2019/12/06	1	37.00	8	37.48	37.20	-7	13,560	-0.05%
2019/12/05	5	36.83	2	36.90	37.15	3	13,575	0.02%
2019/12/04	0	0.00	2	36.10	36.20	-2	13,806	-0.01%
2019/12/03	13	36.04	1	36.05	36.05	12	14,222	0.08%
2019/12/02	3	36.20	16	36.34	36.25	-13	14,240	-0.09%
2019/11/29	9	36.86	0.1	37.30	36.90	8.9	14,210	0.06%
2019/11/28	0.4	37.35	0	0.00	37.50	0.4	14,317	0.00%
2019/11/27	2.4	37.00	0	0.00	37.00	2.4	14,441	0.02%
2019/11/26	15	37.36	5	37.58	37.20	10	14,661	0.07%
2019/11/25	9	37.67	0	0.00	37.70	9	14,768	0.06%
2019/11/22	7	38.09	10	38.00	37.95	-3	14,818	-0.02%
2019/11/21	0	0.00	23	37.99	38.25	-23	14,922	-0.15%
2019/11/20	6	37.79	11	38.05	38.00	-5	15,207	-0.03%
2019/11/19	48	38.20	26	38.53	37.65	22	15,557	0.14%
2019/11/18	3	38.08	1	38.00	38.20	2	15,936	0.01%
2019/11/15	0	0.00	1	37.40	37.35	-1	16,062	-0.01%
2019/11/14	19	37.90	0	0.00	37.50	19	16,318	0.12%
2019/11/13	46	38.64	6	38.90	38.80	40	16,865	0.24%
2019/11/12	9.3	38.61	52.7	38.81	39.50	-43.3	17,485	-0.25%
2019/11/11	14	37.44	1	38.80	36.85	13	16,978	0.08%
2019/11/08	0	0.00	54	37.20	37.45	-54	16,791	-0.32%
2019/11/07	2	36.78	4	37.29	36.75	-2	16,789	-0.01%
2019/11/06	9	37.08	5	37.07	37.30	4	16,837	0.02%
2019/11/05	0	0.00	1	37.80	37.85	-1	16,930	-0.01%
2019/11/04	39	37.99	2	37.60	37.90	37	17,168	0.22%
2019/11/01	7	37.76	5	37.76	37.80	2	17,280	0.01%
2019/10/31	2	38.10	4.4	38.06	38.25	-2.4	17,397	-0.01%
2019/10/30	8	37.99	1	38.10	38.00	7	17,576	0.04%
2019/10/29	16	38.49	16	38.09	37.90	0	17,646	0.00%
2019/10/28	35	37.64	54	37.83	38.10	-19	17,391	-0.11%
2019/10/25	4	36.40	1	36.45	36.20	3	17,001	0.02%
2019/10/24	4	36.53	3	36.45	36.75	1	16,973	0.01%
2019/10/23	1.4	36.37	14	36.45	36.30	-12.7	17,048	-0.07%
2019/10/22	2	35.75	10	35.78	35.70	-8	16,958	-0.05%
2019/10/21	0	0.00	4	35.63	35.70	-4	17,171	-0.02%
2019/10/18	5	35.80	4	36.36	35.80	1	17,487	0.01%
2019/10/17	18	36.25	24	36.30	35.70	-6	17,711	-0.03%
2019/10/16	23	36.39	32	36.30	36.45	-9	17,690	-0.05%
2019/10/15	13	36.24	8	36.17	36.05	5	17,822	0.03%
2019/10/14	22	36.11	27	36.24	36.00	-5	17,904	-0.03%
2019/10/09	0	0.00	8	34.96	35.00	-8	17,923	-0.04%
2019/10/08	2	35.85	16	35.79	35.60	-14	18,266	-0.08%
2019/10/07	5	35.78	25	36.09	35.65	-20	18,426	-0.11%
2019/10/04	3	35.02	2	35.00	34.95	1	18,279	0.01%
2019/10/03	3	34.42	10	34.56	34.55	-7	18,240	-0.04%
2019/10/02	0	0.00	5	34.92	35.20	-5	18,176	-0.03%
2019/10/01	11	34.87	1	34.85	34.85	10	18,323	0.05%
2019/09/27	37	35.03	45	34.90	34.85	-8	18,449	-0.04%
2019/09/26	88	36.23	191	35.60	35.00	-103	18,336	-0.56%	大賣/鉅額交易
2019/09/25	24	37.15	17	37.58	37.70	7	17,903	0.04%
2019/09/24	163	37.65	73	37.65	37.45	90	18,028	0.50%	大買/
2019/09/23	39	36.20	28	36.00	36.60	11	17,593	0.06%
2019/09/20	14	34.85	15	34.63	35.00	-1	17,135	-0.01%
2019/09/18	0	0.00	4	34.05	34.05	-4	17,030	-0.02%
2019/09/17	9	33.70	2	33.75	33.65	7	16,922	0.04%
2019/09/16	2	34.40	7	34.49	34.40	-5	16,873	-0.03%
2019/09/12	10	34.40	34	34.70	34.85	-24	16,840	-0.14%
2019/09/11	1	34.30	2	34.15	34.10	-1	16,860	-0.01%
2019/09/10	14	34.30	31	33.88	34.00	-17	16,857	-0.10%
2019/09/09	13	34.76	1	34.65	34.70	12	16,808	0.07%
2019/09/06	18	35.00	21	35.00	34.95	-3	16,752	-0.02%
2019/09/05	62	35.22	21	36.09	34.60	41	16,516	0.25%
2019/09/04	1	34.45	5	34.30	34.35	-4	16,059	-0.02%
2019/09/03	4	34.38	0	0.00	34.40	4	15,964	0.03%
2019/09/02	12	34.84	2	34.60	34.80	10	15,938	0.06%
2019/08/30	3	34.73	9	34.69	34.15	-6	15,777	-0.04%
2019/08/29	49	34.55	92	34.41	34.50	-43	15,681	-0.27%
2019/08/28	8	34.40	4	34.35	34.20	4	15,524	0.03%
2019/08/27	12	34.01	3	33.78	33.40	9	15,357	0.06%
2019/08/26	13	33.52	10	33.03	33.40	3	15,292	0.02%
2019/08/23	15	34.56	15	34.42	34.05	0	15,210	0.00%
2019/08/22	105	34.51	33	34.53	34.70	72	14,918	0.48%	大買/
2019/08/21	60	33.82	42	33.94	33.95	18	14,579	0.12%
2019/08/20	10	33.67	9	33.79	33.45	1	13,834	0.01%
2019/08/19	17	34.05	5	34.12	33.80	12	13,679	0.09%
2019/08/16	18	34.15	19	34.56	34.25	-1	13,490	-0.01%
2019/08/15	37	32.78	179	32.62	33.25	-142	12,755	-1.11%	大賣/鉅額交易
2019/08/14	4	31.25	0	0.00	31.10	4	12,074	0.03%
2019/08/13	3	31.35	0	0.00	31.55	3	12,232	0.02%
2019/08/12	5	32.15	3	32.20	32.15	2	12,508	0.02%
2019/08/08	0	0.00	3	31.85	31.70	-3	12,573	-0.02%
2019/08/07	46	31.98	6	32.03	31.75	40	12,670	0.32%
2019/08/06	10	31.46	5	31.80	32.10	5	12,606	0.04%
2019/08/05	3	31.17	0	0.00	30.90	3	12,379	0.02%
2019/08/02	5	31.62	2	31.25	31.25	3	12,374	0.02%
2019/08/01	4	32.93	15	32.94	32.90	-11	12,266	-0.09%
2019/07/31	41	32.16	0	0.00	32.55	41	12,048	0.34%
2019/07/30	53	32.01	19	32.23	32.45	34	12,063	0.28%
2019/07/29	10	32.07	2	32.38	32.00	8	12,036	0.07%
2019/07/26	1	32.15	1	32.60	32.50	0	11,949	0.00%
2019/07/25	18	32.50	20	32.65	32.45	-2	11,915	-0.02%
2019/07/24	3	32.00	7	32.24	32.05	-4	11,787	-0.03%
2019/07/23	20	32.34	18	32.24	32.40	2	11,819	0.02%
2019/07/22	37	31.96	50	31.94	32.30	-13	11,553	-0.11%
2019/07/19	26	31.26	26	30.94	30.45	0	11,202	0.00%
2019/07/18	7	30.79	1	30.40	30.30	6	10,856	0.06%
2019/07/17	0	0.00	6	32.22	32.55	-6	10,849	-0.06%
2019/07/16	45	31.57	17	31.36	31.40	28	10,901	0.26%
2019/07/15	14	31.53	11	31.59	31.50	3	10,763	0.03%
2019/07/12	45	30.71	52	31.08	31.10	-7	10,829	-0.06%
2019/07/11	3	29.93	22	29.79	30.00	-19	10,898	-0.17%
2019/07/10	10	29.41	1	29.25	29.40	9	11,089	0.08%
2019/07/09	2	29.20	0	0.00	29.20	2	11,207	0.02%
2019/07/08	2	29.30	0	0.00	29.25	2	11,282	0.02%
2019/07/05	1	29.00	5	29.44	29.30	-4	11,329	-0.04%
2019/07/04	2	27.95	4	29.08	29.00	-2	11,401	-0.02%
2019/07/03	3	28.20	5	29.00	28.00	-2	11,179	-0.02%
2019/07/01	2	29.05	19	28.71	29.00	-17	11,252	-0.15%
2019/06/28	7	26.92	15	27.10	26.80	-8	11,069	-0.07%
2019/06/27	0	0.00	31	26.51	26.80	-31	11,068	-0.28%
2019/06/26	1	25.95	0	0.00	26.15	1	11,062	0.01%
2019/06/25	2	26.40	1	26.90	26.30	1	10,916	0.01%
2019/06/24	2	26.50	5	26.55	26.60	-3	10,779	-0.03%
2019/06/21	30	26.30	10	26.35	26.00	20	10,780	0.19%
2019/06/20	1	26.30	0	0.00	26.30	1	10,744	0.01%
2019/06/19	10	26.15	4	26.25	26.25	6	10,880	0.06%
2019/06/18	0	0.00	4	25.65	25.70	-4	10,811	-0.04%
2019/06/17	1	25.05	0	0.00	24.95	1	10,866	0.01%
2019/06/14	4	25.25	0	0.00	25.20	4	11,105	0.04%
2019/06/13	13	25.63	4	25.70	25.50	9	11,657	0.08%
2019/06/12	1	26.60	1	26.50	26.30	0	11,704	0.00%
2019/06/10	0	0.00	1	26.35	26.15	-1	11,865	-0.01%
2019/06/06	4	25.93	2	26.35	26.00	2	11,945	0.02%
2019/06/05	1	25.90	1	26.40	25.80	0	11,945	0.00%
2019/06/04	3	26.13	2	26.95	26.00	1	11,902	0.01%
2019/06/03	5	26.90	1	26.65	26.90	4	11,834	0.03%
2019/05/31	1	26.30	0	0.00	26.30	1	11,861	0.01%
2019/05/29	1	25.55	14	24.84	25.60	-13	12,024	-0.11%
2019/05/27	0	0.00	1	25.65	25.50	-1	12,110	-0.01%
2019/05/24	13	25.85	0	0.00	25.40	13	12,430	0.10%
2019/05/23	12	25.20	1	25.35	25.40	11	12,931	0.09%
2019/05/22	3	26.85	0	0.00	26.55	3	13,168	0.02%
2019/05/21	4	25.90	2	26.43	26.40	2	13,306	0.02%
2019/05/20	6	26.30	14	26.40	27.00	-8	13,144	-0.06%
2019/05/17	26	27.90	4	28.18	26.65	22	12,865	0.17%
2019/05/16	4	29.59	3	29.85	29.40	1	12,515	0.01%
2019/05/15	0	0.00	19	29.66	29.85	-19	12,375	-0.15%
2019/05/14	23	28.59	23	28.09	28.55	0	12,167	0.00%
2019/05/13	0	0.00	1	28.20	28.40	-1	12,080	-0.01%
2019/05/10	0	0.00	4	29.68	28.80	-4	12,049	-0.03%
2019/05/08	1	29.30	0	0.00	29.45	1	11,866	0.01%
2019/05/07	7	29.49	12	29.49	29.25	-5	11,874	-0.04%
2019/05/06	1	28.70	5	28.95	28.95	-4	11,868	-0.03%
2019/05/02	4	28.40	4	28.65	28.45	0	12,127	0.00%
2019/04/30	10	28.50	17	28.53	28.60	-7	12,469	-0.06%
2019/04/29	1	28.00	2	28.90	29.00	-1	12,409	-0.01%
2019/04/24	2	28.50	0	0.00	28.70	2	12,336	0.02%
2019/04/23	34	28.98	2	28.58	28.55	32	12,265	0.26%
2019/04/22	9	29.36	28	29.89	30.10	-19	12,018	-0.16%
2019/04/19	1	28.35	5	28.90	28.30	-4	11,585	-0.03%
2019/04/18	4	28.40	9	28.62	28.50	-5	11,590	-0.04%
2019/04/17	24	28.37	10	28.62	28.55	14	11,317	0.12%
2019/04/16	9	29.31	20.3	29.41	29.10	-11.3	10,815	-0.10%
2019/04/15	6	28.38	6	28.40	28.55	0	10,448	0.00%
2019/04/12	14	28.31	16	28.08	28.35	-2	10,449	-0.02%
2019/04/11	3	28.15	1	28.35	28.25	2	10,381	0.02%
2019/04/10	20	28.09	14	28.52	27.95	6	10,240	0.06%
2019/04/09	1	27.90	7	27.83	27.75	-6	9,978	-0.06%
2019/04/08	4	27.65	10	27.70	27.75	-6	10,087	-0.06%
2019/04/03	1	27.50	12	27.67	27.50	-11	9,968	-0.11%
2019/04/02	14	27.12	16	27.23	27.05	-2	9,794	-0.02%
2019/04/01	1	26.55	4	26.55	26.70	-3	9,599	-0.03%
2019/03/29	1	26.55	3	26.05	26.25	-2	9,458	-0.02%
2019/03/25	5	25.12	5	25.70	25.70	0	9,958	0.00%
2019/03/22	14	25.38	4	25.65	25.35	10	10,090	0.10%
2019/03/21	2	26.08	0	0.00	26.05	2	10,567	0.02%
2019/03/20	1	26.10	5	26.32	26.10	-4	11,000	-0.04%
2019/03/19	16	26.54	6	26.33	26.00	10	11,331	0.09%
2019/03/18	42	26.06	40	26.26	26.70	2	11,195	0.02%
2019/03/15	2	24.33	4	24.05	24.55	-2	10,723	-0.02%
2019/03/14	5	24.40	3	25.25	24.40	2	10,862	0.02%
2019/03/13	1	24.90	1	24.95	24.95	0	10,759	0.00%
2019/03/12	3	24.77	1	25.15	24.65	2	10,759	0.02%
2019/03/11	5	24.77	1	24.55	24.50	4	10,705	0.04%
2019/03/07	5	25.05	1	25.10	24.70	4	10,739	0.04%
2019/03/06	1	25.30	0	0.00	25.15	1	10,681	0.01%
2019/03/05	2	25.60	2	25.58	25.40	0	10,608	0.00%
2019/03/04	1	25.05	6	25.58	25.85	-5	10,499	-0.05%
2019/02/27	4	25.26	0	0.00	25.25	4	10,375	0.04%
2019/02/26	15	25.93	22	25.84	26.10	-7	10,256	-0.07%
2019/02/25	23	25.93	19	25.74	25.60	4	10,126	0.04%
2019/02/22	9	25.51	9	25.91	25.75	0	9,796	0.00%
2019/02/21	8	24.79	15	24.81	24.80	-7	9,219	-0.08%
2019/02/20	0	0.00	1	23.85	23.70	-1	8,846	-0.01%
2019/02/15	0	0.00	7	23.09	22.90	-7	8,825	-0.08%
2019/02/13	6	23.50	1	23.30	23.35	5	8,825	0.06%
2019/02/12	0	0.00	4	23.45	23.40	-4	8,848	-0.05%
2019/01/30	0	0.00	1	23.35	23.30	-1	8,924	-0.01%
2019/01/29	0	0.00	1	23.35	23.30	-1	8,889	-0.01%
2019/01/28	18	23.36	41	23.51	23.50	-23	8,813	-0.26%
2019/01/25	26	23.24	6	23.35	23.40	20	8,727	0.23%
2019/01/24	6	23.56	0	0.00	23.55	6	8,546	0.07%
2019/01/23	18	23.76	13	23.65	23.90	5	8,461	0.06%
2019/01/22	9	23.08	6	23.16	23.05	3	8,136	0.04%
2019/01/21	1	22.00	2	21.90	22.00	-1	7,820	-0.01%
2019/01/16	0	0.00	1	21.80	21.80	-1	7,769	-0.01%
2019/01/14	4	21.35	0	0.00	21.40	4	7,619	0.05%
2019/01/04	2	21.35	0	0.00	21.35	2	7,406	0.03%
2019/01/03	2	22.75	5	22.98	22.40	-3	7,321	-0.04%
2019/01/02	0	0.00	4	23.00	23.05	-4	7,348	-0.05%
2018/12/28	0	0.00	3	23.05	23.25	-3	7,302	-0.04%
2018/12/27	10	23.04	10	23.27	22.70	0	7,251	0.00%
2018/12/26	6	23.97	6	23.76	23.50	0	7,093	0.00%
2018/12/25	0	0.00	1	23.30	23.85	-1	7,074	-0.01%
2018/12/24	1	23.50	13	23.64	23.65	-12	7,003	-0.17%
2018/12/22	3	23.60	11	23.60	23.50	-8	6,934	-0.12%
2018/12/21	9	23.31	54	23.31	23.60	-45	6,875	-0.65%
2018/12/20	63	23.24	7	23.41	23.30	56	6,700	0.84%
2018/12/19	1	22.35	5	22.83	23.00	-4	6,497	-0.06%
2018/12/18	0	0.00	2	21.65	22.30	-2	6,318	-0.03%
2018/12/17	8	22.24	119	22.19	22.20	-111	6,070	-1.83%	大賣/鉅額交易
2018/12/14	30	21.77	3	21.62	21.50	27	5,855	0.46%
2018/12/12	111	21.52	12	21.54	21.60	99	4,676	2.12%	大買/
2018/12/11	6	21.14	6	21.43	21.90	0	4,210	0.00%
2018/12/10	1	21.80	1	21.75	21.50	0	4,088	0.00%
2018/12/07	3	21.80	5	21.49	21.95	-2	3,947	-0.05%
2018/12/05	4	20.99	10	21.22	21.05	-6	3,775	-0.16%
2018/12/04	12	21.08	0	0.00	20.85	12	3,853	0.31%
2018/12/03	6	21.15	2	21.40	21.50	4	3,834	0.10%
2018/11/29	1	21.00	0	0.00	20.75	1	3,725	0.03%
2018/11/26	0	0.00	2	20.90	20.95	-2	3,737	-0.05%
2018/11/23	1	20.25	0	0.00	20.25	1	3,714	0.03%
2018/11/20	0	0.00	2	20.65	20.70	-2	3,782	-0.05%
2018/11/16	2	20.50	0	0.00	20.80	2	3,841	0.05%
2018/11/15	2	20.60	3	20.47	20.70	-1	3,826	-0.03%
2018/11/14	2	20.00	4	20.00	20.05	-2	3,746	-0.05%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	8	18.91	4	19.00	19.00	4	3,983	0.10%
2018/11/08	1	19.70	2	19.90	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	16	19.33	19.50	-16	4,040	-0.40%
2018/10/30	2	17.60	0	0.00	17.75	2	4,591	0.04%
2018/10/25	3	17.92	0	0.00	18.20	3	4,545	0.07%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	1	18.95	18.90	-1	4,516	-0.02%
2018/10/22	2	18.95	0	0.00	18.80	2	4,585	0.04%
2018/10/19	1	18.75	0	0.00	18.95	1	4,636	0.02%
2018/10/12	4	18.85	0	0.00	19.00	4	4,625	0.09%
2018/10/11	3	18.70	3	18.68	19.05	0	4,654	0.00%
2018/10/09	0	0.00	1	19.65	19.65	-1	4,572	-0.02%
2018/10/08	0	0.00	2	20.70	20.70	-2	4,486	-0.04%
2018/10/05	0	0.00	2	20.70	20.75	-2	4,539	-0.04%
2018/10/03	5	21.00	0	0.00	21.05	5	4,510	0.11%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	0	0.00	1	20.65	20.50	-1	4,428	-0.02%
2018/09/28	0	0.00	1	20.35	20.40	-1	4,433	-0.02%
2018/09/27	2	20.30	0	0.00	20.10	2	4,445	0.04%
2018/09/25	6	20.80	0	0.00	20.75	6	4,476	0.13%
2018/09/17	1	20.80	1	20.70	20.80	0	4,558	0.00%
2018/09/14	2	20.75	0	0.00	20.75	2	4,583	0.04%
2018/09/13	0	0.00	12.1	20.20	20.55	-12.1	4,568	-0.26%
2018/09/11	5	19.87	0	0.00	19.95	5	4,555	0.11%
2018/09/10	8	19.98	1	19.95	19.95	7	4,478	0.16%
2018/09/07	4	20.95	1	21.05	21.05	3	4,365	0.07%
2018/09/06	2	21.20	0	0.00	21.20	2	4,330	0.05%
2018/09/05	1	21.40	0	0.00	21.35	1	4,319	0.02%
2018/09/04	3	21.52	0	0.00	21.40	3	4,332	0.07%
2018/08/31	0	0.00	1	21.80	21.70	-1	4,318	-0.02%
2018/08/28	1	22.20	1	22.00	22.00	0	4,364	0.00%
2018/08/27	0	0.00	10	21.67	21.95	-10	4,316	-0.23%
2018/08/24	1	21.35	1	21.35	21.35	0	4,301	0.00%
2018/08/23	10	21.43	1	21.40	21.40	9	4,383	0.21%
2018/08/22	3	21.67	9	21.76	21.80	-6	4,414	-0.14%
2018/08/21	0	0.00	2	21.35	21.20	-2	4,402	-0.05%
2018/08/20	0	0.00	1	21.15	21.10	-1	4,374	-0.02%
2018/08/17	0	0.00	1	21.50	21.50	-1	4,311	-0.02%
2018/08/16	2	21.68	1	21.75	21.60	1	4,264	0.02%
2018/08/15	0	0.00	1	22.15	22.15	-1	4,119	-0.02%
2018/08/14	3	22.40	2	22.40	22.40	1	4,053	0.02%
2018/08/13	2	22.50	0	0.00	22.80	2	3,968	0.05%
2018/08/10	22	23.75	11	22.82	23.05	11	3,898	0.28%
2018/08/09	9	24.83	0	0.00	24.20	9	3,707	0.24%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/30	1	26.25	2	26.60	26.45	-1	3,539	-0.03%
2018/07/27	6	26.67	0	0.00	26.65	6	3,549	0.17%
2018/07/20	0	0.00	13	26.41	26.75	-13	3,636	-0.36%
2018/07/18	8	26.27	0	0.00	26.30	8	3,732	0.21%
2018/07/17	2	27.90	1	27.85	28.00	1	3,689	0.03%
2018/07/12	2	27.55	0	0.00	27.70	2	3,606	0.06%
2018/07/11	4	27.40	3	27.60	27.40	1	3,658	0.03%
2018/07/06	1	27.20	0	0.00	27.25	1	3,722	0.03%
2018/07/04	1	27.60	0	0.00	27.55	1	3,724	0.03%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/06/29	7	27.65	0	0.00	27.75	7	3,666	0.19%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	0	0.00	10	28.50	28.55	-10	3,897	-0.26%
2018/06/19	1	28.70	0	0.00	28.75	1	3,900	0.03%
2018/06/14	1	28.70	0	0.00	28.60	1	3,947	0.03%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/07	0	0.00	1	29.20	29.10	-1	4,680	-0.02%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/05/30	2	28.13	0	0.00	28.15	2	4,776	0.04%
2018/05/29	2	28.45	2	28.50	28.55	0	4,785	0.00%
2018/05/28	2	28.05	0	0.00	28.20	2	4,783	0.04%
2018/05/25	10	28.30	0	0.00	28.30	10	4,914	0.20%
2018/05/24	0	0.00	4	28.29	28.30	-4	5,006	-0.08%
2018/05/22	3	28.05	0	0.00	28.05	3	4,982	0.06%
2018/05/21	0	0.00	5	28.15	28.15	-5	5,025	-0.10%
2018/05/18	3	27.85	0	0.00	27.80	3	5,009	0.06%
2018/05/11	3	28.23	3	28.25	28.25	0	5,078	0.00%
2018/05/10	7	28.14	0	0.00	28.10	7	5,060	0.14%
2018/05/09	2	27.70	0	0.00	27.75	2	5,043	0.04%
2018/05/08	2	27.90	0	0.00	27.80	2	5,060	0.04%
2018/05/07	6	28.18	2	28.30	27.85	4	4,996	0.08%
2018/05/03	0	0.00	2	29.25	29.30	-2	4,920	-0.04%
2018/05/02	1	29.45	0	0.00	29.55	1	4,955	0.02%
2018/04/30	1	29.25	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	4	28.89	2	28.80	28.55	2	5,060	0.04%
2018/04/25	20	29.49	1	29.55	29.40	19	4,939	0.38%
2018/04/18	23	30.39	0	0.00	30.20	23	4,881	0.47%
2018/04/17	0	0.00	1	30.50	30.60	-1	4,844	-0.02%
2018/04/16	0	0.00	1	30.50	30.40	-1	4,799	-0.02%
2018/04/13	0	0.00	2	30.60	30.40	-2	4,811	-0.04%
2018/03/29	8	30.29	0	0.00	30.25	8	4,960	0.16%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/27	0	0.00	5.7	31.25	31.20	-5.7	4,778	-0.12%
2018/03/26	2	30.15	17	30.33	30.35	-15	4,645	-0.32%
2018/03/23	2	30.23	1	30.50	30.65	1	4,667	0.02%
2018/03/22	0	0.00	1	31.10	30.90	-1	4,607	-0.02%
2018/03/21	2	30.75	7	30.96	30.80	-5	4,578	-0.11%
2018/03/20	4	30.68	0	0.00	30.70	4	4,607	0.09%
2018/03/19	2	30.80	10	31.14	31.00	-8	4,544	-0.18%
2018/03/16	11	30.05	8	30.64	31.20	3	4,347	0.07%
2018/03/15	49	30.96	27	30.94	30.20	22	4,152	0.53%
2018/03/14	10	32.32	5	32.60	32.60	5	3,838	0.13%
2018/03/13	11	32.93	1	33.05	32.75	10	3,838	0.26%
2018/03/12	3	32.67	16	32.78	32.95	-13	3,913	-0.33%
2018/03/09	0	0.00	2	31.90	32.00	-2	3,870	-0.05%
2018/03/08	1	31.65	6	31.66	31.60	-5	3,846	-0.13%
2018/03/07	0	0.00	3	31.70	31.60	-3	3,816	-0.08%
2018/03/06	0	0.00	1	31.50	31.50	-1	3,851	-0.03%
2018/03/05	5	31.34	0	0.00	30.90	5	3,856	0.13%
2018/03/02	0	0.00	5	31.95	31.95	-5	3,827	-0.13%
2018/02/27	20	31.58	0	0.00	31.50	20	3,780	0.53%
2018/02/26	1	30.50	9	31.67	31.90	-8	3,662	-0.22%
2018/02/21	0	0.00	13	30.71	30.95	-13	3,773	-0.34%
2018/02/09	0	0.00	2	29.68	30.00	-2	3,876	-0.05%
2018/02/07	14	30.25	0	0.00	30.00	14	3,894	0.36%
2018/02/06	4	30.03	2	30.13	30.45	2	3,866	0.05%
2018/02/05	0	0.00	5	30.42	30.90	-5	3,774	-0.13%
2018/02/01	1	30.20	0	0.00	30.30	1	3,846	0.03%
2018/01/29	1	30.15	0	0.00	30.10	1	4,131	0.02%
2018/01/26	2	29.98	0	0.00	29.95	2	4,139	0.05%
2018/01/25	5	30.62	3	30.70	30.45	2	4,141	0.05%
2018/01/24	0	0.00	5	30.90	31.00	-5	4,133	-0.12%
2018/01/19	6	31.53	1.1	31.54	31.35	4.9	4,200	0.12%
2018/01/18	0	0.00	4	31.50	31.50	-4	4,300	-0.09%
2018/01/17	0	0.00	22	31.45	31.50	-22	4,417	-0.50%
2018/01/15	2	31.05	4	31.05	31.00	-2	4,681	-0.04%
2018/01/12	4	30.61	0	0.00	30.65	4	4,792	0.08%
2018/01/11	0	0.00	13	30.63	30.65	-13	4,843	-0.27%
2018/01/10	2	30.30	12	30.50	30.50	-10	4,883	-0.20%
2018/01/09	0	0.00	3	30.40	30.50	-3	4,906	-0.06%
2018/01/08	24	30.09	0	0.00	30.10	24	4,918	0.49%
2018/01/05	5	30.20	5	30.30	30.30	0	5,078	0.00%
2018/01/04	20	30.34	14	30.54	30.85	6	5,084	0.12%
2018/01/03	18	30.36	6	30.50	30.45	12	5,089	0.24%
2018/01/02	0	0.00	7	30.24	30.95	-7	5,116	-0.14%