京元電子 (2449)-永豐金-市政券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	45.8	128.89	44.1	129.24	130.00	1.8	21,492	0.01%
2024/11/21	18	125.92	21.2	126.62	126.50	-3.2	21,304	-0.01%
2024/11/20	49.5	126.18	28	125.95	126.50	21.5	21,329	0.10%
2024/11/19	43.2	125.97	53.1	126.18	127.00	-9.9	21,301	-0.05%
2024/11/18	34.4	121.29	33	122.32	121.50	1.4	21,316	0.01%
2024/11/15	32.7	124.26	17	125.15	124.00	15.7	21,285	0.07%
2024/11/14	49.3	126.30	21.2	126.99	126.00	28.2	21,602	0.13%
2024/11/13	74.5	129.13	39	129.65	128.50	35.5	21,565	0.16%
2024/11/12	119.8	130.48	79.2	131.58	130.00	40.6	22,011	0.18%	大買/
2024/11/11	180.2	132.59	125.2	133.36	133.50	55	22,037	0.25%	大買/大賣/
2024/11/08	27.4	139.67	40.3	140.26	139.50	-12.9	22,318	-0.06%
2024/11/07	84.1	140.16	71.9	139.98	139.00	12.2	22,532	0.05%
2024/11/06	135	133.54	273.9	134.77	137.00	-138.8	22,369	-0.62%	大買/大賣/鉅額交易
2024/11/05	24.1	129.57	26.4	129.90	130.00	-2.3	22,456	-0.01%
2024/11/04	28.1	126.65	42	127.73	128.50	-13.9	22,804	-0.06%
2024/11/01	32	124.36	30.3	124.71	127.50	1.8	23,150	0.01%
2024/10/30	41.5	124.85	43.1	125.02	125.50	-1.6	23,449	-0.01%
2024/10/29	34.1	125.88	18.8	125.75	125.50	15.3	23,768	0.06%
2024/10/28	43.6	129.41	46	129.43	128.50	-2.4	23,766	-0.01%
2024/10/25	24.6	130.49	23.1	130.81	130.50	1.5	23,849	0.01%
2024/10/24	101.7	131.75	30	133.20	130.00	71.7	23,944	0.30%	大買/
2024/10/23	80.2	135.84	85.5	135.57	134.50	-5.3	24,098	-0.02%
2024/10/22	115.7	134.21	230.8	135.09	136.00	-115.1	24,110	-0.48%	大買/大賣/鉅額交易
2024/10/21	154	130.91	154.2	132.13	131.00	-0.2	24,029	0.00%	大買/大賣/
2024/10/18	197.3	130.32	129.7	128.00	127.50	67.6	23,928	0.28%	大買/大賣/
2024/10/17	126.5	134.40	127.1	134.99	134.50	-0.6	23,727	0.00%	大買/大賣/
2024/10/16	129.1	129.92	234.7	130.96	133.50	-105.6	23,804	-0.44%	大買/大賣/鉅額交易
2024/10/15	126.3	128.16	96.5	128.91	128.00	29.8	23,553	0.13%	大買/
2024/10/14	65	125.93	70.7	126.02	128.00	-5.7	23,551	-0.02%
2024/10/11	276.5	126.33	171.3	126.07	125.50	105.2	23,615	0.45%	大買/大賣/鉅額交易
2024/10/09	64.5	119.53	180.2	120.83	124.50	-115.6	22,948	-0.50%	大賣/鉅額交易
2024/10/08	15.1	111.27	17.1	112.35	113.50	-1.9	22,355	-0.01%
2024/10/07	22	111.95	26	112.29	111.50	-4	23,578	-0.02%
2024/10/04	33.9	108.57	10.1	108.66	108.50	23.8	24,053	0.10%
2024/10/01	20.3	111.82	13	113.08	112.00	7.3	24,066	0.03%
2024/09/30	53.4	115.20	23	113.61	112.50	30.4	24,402	0.12%
2024/09/27	76.4	117.46	118.2	117.56	117.50	-41.9	24,771	-0.17%	大賣/
2024/09/26	26.5	113.28	26.5	114.38	112.50	0	25,175	0.00%
2024/09/25	43.1	113.81	82	113.12	112.50	-38.9	25,341	-0.15%
2024/09/24	21.6	106.12	20	107.08	107.00	1.6	25,171	0.01%
2024/09/23	52.1	108.15	15	108.30	107.00	37.1	25,309	0.15%
2024/09/20	33.1	112.22	30	112.67	110.00	3.1	25,970	0.01%
2024/09/19	18.2	110.40	17	111.00	110.50	1.2	26,277	0.00%
2024/09/18	30.3	111.68	5.5	111.81	110.00	24.9	27,390	0.09%
2024/09/16	21	115.71	9	115.56	114.50	12	27,812	0.04%
2024/09/13	29.1	116.11	49	115.50	115.00	-19.9	28,501	-0.07%
2024/09/12	53.1	117.09	69	116.16	118.00	-15.9	29,275	-0.05%
2024/09/11	17	111.15	23	112.26	112.50	-6	29,669	-0.02%
2024/09/10	38.3	113.01	16.2	112.36	110.50	22.1	30,480	0.07%
2024/09/09	20	109.90	23.1	111.42	113.00	-3.1	30,984	-0.01%
2024/09/06	26.2	110.94	13	111.19	111.50	13.2	31,500	0.04%
2024/09/05	30.8	114.45	42	113.67	112.00	-11.2	31,529	-0.04%
2024/09/04	75	113.60	45.1	114.11	114.50	30	31,704	0.09%
2024/09/03	32.6	118.82	15	118.77	118.00	17.6	31,520	0.06%
2024/09/02	7	121.00	6	121.33	121.00	1	31,502	0.00%
2024/08/30	9	120.28	10	120.80	121.00	-1	31,653	0.00%
2024/08/29	20	118.93	27	120.15	120.50	-7	31,814	-0.02%
2024/08/28	33	120.95	33.9	121.22	120.50	-0.9	31,998	0.00%
2024/08/27	41.1	119.27	15	119.67	119.50	26.1	32,160	0.08%
2024/08/26	39	122.95	46.2	120.81	121.00	-7.2	32,198	-0.02%
2024/08/23	32.2	118.09	38.4	120.22	123.00	-6.2	32,211	-0.02%
2024/08/22	26	120.35	28.8	120.24	120.00	-2.8	32,191	-0.01%
2024/08/21	36	119.11	39.5	119.70	120.00	-3.5	32,225	-0.01%
2024/08/20	52	123.11	25	122.90	122.00	27	32,103	0.08%
2024/08/19	30	122.20	34	122.57	123.50	-4	32,090	-0.01%
2024/08/16	42.5	123.43	80.8	123.38	122.00	-38.3	32,100	-0.12%
2024/08/15	54.2	120.27	51.2	120.04	119.00	3	31,787	0.01%
2024/08/14	96.1	120.66	120.2	120.78	119.50	-24.1	31,898	-0.08%	大賣/
2024/08/13	56.3	117.12	36.6	116.73	117.00	19.7	31,591	0.06%
2024/08/12	111.3	116.91	119.9	118.14	118.50	-8.5	31,497	-0.03%	大買/大賣/
2024/08/09	21.2	110.46	65.2	112.73	113.50	-44	30,676	-0.14%
2024/08/08	67.3	103.03	60	103.13	103.50	7.3	30,286	0.02%
2024/08/07	99.1	102.08	113	103.26	102.50	-13.9	30,096	-0.05%	大賣/
2024/08/06	95	95.19	90.7	95.56	97.40	4.3	29,583	0.01%
2024/08/05	45.8	94.24	61.4	94.13	93.70	-15.6	29,407	-0.05%
2024/08/02	105.5	104.35	61	105.06	103.50	44.4	29,111	0.15%	大買/
2024/08/01	33.3	111.95	60	112.30	113.00	-26.7	29,055	-0.09%
2024/07/31	24.4	105.87	11	106.36	105.00	13.4	29,347	0.05%
2024/07/30	11.2	104.40	20.2	105.52	106.50	-9	29,260	-0.03%
2024/07/29	50.6	107.91	33.1	108.39	105.50	17.6	29,156	0.06%
2024/07/26	42.6	105.29	26.3	107.94	108.50	16.3	29,181	0.06%
2024/07/23	82.1	112.89	88.4	113.29	112.50	-6.3	29,559	-0.02%
2024/07/22	86.9	114.94	65.1	113.15	112.00	21.8	29,391	0.07%
2024/07/19	49.9	121.14	34.8	121.82	119.50	15.1	29,053	0.05%
2024/07/18	121.4	119.77	56.4	118.78	119.00	65.1	29,038	0.22%	大買/
2024/07/17	151	125.75	85	126.61	127.50	66	28,590	0.23%	大買/
2024/07/16	119.2	129.31	102.9	128.76	129.00	16.2	28,137	0.06%	大買/大賣/
2024/07/15	30.2	126.89	57.3	128.54	128.50	-27.1	27,632	-0.10%
2024/07/12	80.7	125.95	67	126.67	127.50	13.7	27,348	0.05%
2024/07/11	87.5	133.24	33.1	133.97	131.00	54.4	27,105	0.20%
2024/07/10	44.4	133.51	62.9	134.17	135.00	-18.4	26,856	-0.07%
2024/07/09	245.4	134.99	185.2	134.31	131.50	60.2	26,450	0.23%	大買/大賣/
2024/07/08	64	126.40	153.7	125.42	133.00	-89.7	25,214	-0.36%	大賣/
2024/07/05	67	119.14	56.3	119.77	121.00	10.7	24,682	0.04%
2024/07/04	107.7	119.16	112.1	119.92	119.50	-4.4	24,640	-0.02%	大買/大賣/
2024/07/03	192.9	115.57	291.5	116.47	117.50	-98.6	24,241	-0.41%	大買/大賣/
2024/07/02	128.4	111.68	119.2	112.28	111.50	9.2	23,730	0.04%	大買/大賣/
2024/07/01	109.8	116.74	87	117.55	116.50	22.8	22,990	0.10%	大買/
2024/06/28	40.3	119.24	33.2	119.98	119.00	7	22,664	0.03%
2024/06/27	52	118.13	60.5	118.97	120.00	-8.5	22,361	-0.04%
2024/06/26	139.8	119.74	105.6	119.38	118.00	34.2	22,118	0.15%	大買/大賣/
2024/06/25	194.6	113.50	242	115.76	117.50	-47.4	21,309	-0.22%	大買/大賣/
2024/06/24	148	116.51	383	117.78	115.00	-235	20,751	-1.13%	大買/大賣/鉅額交易
2024/06/21	137.5	107.58	51	110.38	112.00	86.5	19,693	0.44%	大買/
2024/06/20	123.5	112.45	138.1	113.47	112.00	-14.6	19,794	-0.07%	大買/大賣/
2024/06/19	52.3	108.89	99.3	108.19	109.00	-47	19,337	-0.24%
2024/06/18	120.2	102.61	69.9	103.32	104.50	50.3	18,939	0.27%	大買/
2024/06/17	59.5	100.76	67.3	101.78	99.50	-7.8	18,580	-0.04%
2024/06/14	28.7	95.90	42.9	96.35	95.90	-14.2	18,328	-0.08%
2024/06/13	33.1	92.25	115	92.61	94.70	-82	17,934	-0.46%	大賣/
2024/06/12	12.1	87.66	2	87.50	87.70	10.1	17,509	0.06%
2024/06/11	22.4	86.49	8.1	87.43	87.40	14.3	17,698	0.08%
2024/06/07	5.2	88.91	7.7	89.24	88.90	-2.5	17,572	-0.01%
2024/06/06	15.6	89.17	4.1	89.48	89.40	11.5	17,745	0.07%
2024/06/05	18.7	89.93	9	90.31	89.20	9.7	18,738	0.05%
2024/06/04	17.8	90.94	32.2	91.59	90.60	-14.4	19,415	-0.07%
2024/06/03	19.7	90.82	14.4	91.00	90.70	5.4	19,755	0.03%
2024/05/31	12.3	88.95	8	89.21	88.20	4.3	19,805	0.02%
2024/05/30	6.1	90.30	5.2	91.04	90.40	1	19,828	0.00%
2024/05/29	35	91.01	28.1	91.47	90.70	6.9	19,833	0.03%
2024/05/28	13	90.47	13	90.32	90.00	0	19,755	0.00%
2024/05/27	10.2	90.51	18.4	90.32	90.90	-8.2	19,798	-0.04%
2024/05/24	5.2	88.40	9	88.63	88.40	-3.8	20,027	-0.02%
2024/05/23	21.3	89.44	8	89.05	88.20	13.3	20,819	0.06%
2024/05/22	8.2	89.94	1	90.10	90.20	7.2	21,063	0.03%
2024/05/21	2.1	90.44	18.2	90.51	90.40	-16.1	20,931	-0.08%
2024/05/20	26.8	90.27	16.2	90.11	88.90	10.6	20,882	0.05%
2024/05/17	25	88.31	17.3	89.05	88.80	7.7	20,657	0.04%
2024/05/16	8.5	86.91	26.6	86.40	86.80	-18.1	20,698	-0.09%
2024/05/15	66.5	84.81	0.2	85.50	84.50	66.3	20,824	0.32%
2024/05/14	18.5	85.14	2.1	85.17	85.30	16.4	20,731	0.08%
2024/05/13	13.4	85.06	5	85.16	85.40	8.4	20,670	0.04%
2024/05/10	17.1	85.72	7	85.66	86.00	10.1	20,553	0.05%
2024/05/09	22.3	85.62	9	86.36	85.00	13.3	20,393	0.07%
2024/05/08	19.1	87.84	17.7	87.77	87.60	1.4	20,163	0.01%
2024/05/07	23.3	87.22	12	87.71	87.50	11.3	20,025	0.06%
2024/05/06	91.9	87.09	52.6	86.02	87.00	39.3	19,753	0.20%
2024/05/03	12.5	94.14	3.2	94.94	93.50	9.3	18,959	0.05%
2024/05/02	43.2	94.02	44	94.21	94.90	-0.8	18,925	0.00%
2024/04/30	71.7	97.11	17.3	98.63	95.80	54.4	18,911	0.29%
2024/04/29	57.3	101.02	45.4	104.32	98.90	11.9	18,841	0.06%
2024/04/25	7	94.44	5.2	95.33	95.50	1.8	18,334	0.01%
2024/04/24	9.4	95.55	3.3	96.05	96.10	6.1	18,466	0.03%
2024/04/23	27	92.04	17.5	93.22	92.30	9.5	18,491	0.05%
2024/04/22	3	97.17	58.6	96.07	96.00	-55.6	18,322	-0.30%
2024/04/19	28.9	98.92	18.7	100.01	99.00	10.2	18,359	0.06%
2024/04/18	0.1	102.16	3	102.33	102.00	-2.9	18,642	-0.02%
2024/04/17	1.5	102.67	8.1	102.25	102.50	-6.6	19,002	-0.03%
2024/04/16	26.9	100.18	9.9	101.20	99.70	17	18,977	0.09%
2024/04/15	1.1	105.00	1.1	106.00	104.50	0	18,757	0.00%
2024/04/12	22.1	107.86	14	107.29	107.00	8.1	18,752	0.04%
2024/04/11	1	103.50	5	104.90	106.00	-4	18,679	-0.02%
2024/04/10	5.3	106.70	2.1	107.26	106.00	3.2	18,704	0.02%
2024/04/09	9	106.04	8	106.38	106.50	1	18,632	0.01%
2024/04/08	9	107.05	2	108.50	106.50	7	18,549	0.04%
2024/04/03	16.4	106.83	48	107.49	106.50	-31.6	18,464	-0.17%
2024/04/02	6	106.33	10.2	107.11	107.00	-4.2	18,465	-0.02%
2024/04/01	37	104.04	164.1	103.03	103.00	-127.1	18,429	-0.69%	大賣/鉅額交易
2024/03/29	34.3	104.71	30	105.50	105.50	4.3	18,408	0.02%
2024/03/28	12.2	105.19	150.3	105.87	106.00	-138.1	18,439	-0.75%	大賣/鉅額交易
2024/03/27	4.3	106.05	2.1	106.98	106.00	2.2	18,424	0.01%
2024/03/26	25.2	106.24	8.2	106.57	105.50	17	18,444	0.09%
2024/03/25	35.1	109.14	24	109.00	108.50	11.1	18,375	0.06%
2024/03/22	210.4	113.15	146.1	112.71	109.50	64.3	18,301	0.35%	大買/大賣/
2024/03/21	21	106.95	20.4	107.57	108.50	0.6	17,838	0.00%
2024/03/20	89.1	110.50	38.5	110.17	107.50	50.6	17,869	0.28%
2024/03/19	42	109.33	54	109.50	109.00	-12	17,930	-0.07%
2024/03/18	90.9	110.10	47.2	110.29	111.00	43.7	17,904	0.24%
2024/03/15	24.2	106.39	9.1	105.39	107.50	15.2	17,491	0.09%
2024/03/14	20.5	104.49	14.9	105.26	104.50	5.6	17,355	0.03%
2024/03/13	13	107.69	25.5	106.30	108.50	-12.5	17,333	-0.07%
2024/03/12	32.1	109.87	211.4	107.11	109.50	-179.3	17,126	-1.05%	大賣/鉅額交易
2024/03/11	234.7	110.92	19.1	108.23	108.00	215.6	17,118	1.26%	大買/鉅額交易
2024/03/08	250.6	114.69	183.9	113.17	111.00	66.7	16,932	0.39%	大買/大賣/
2024/03/07	80.3	112.53	64.7	113.46	116.50	15.7	15,908	0.10%
2024/03/06	45.4	101.07	73.8	102.68	106.00	-28.4	15,100	-0.19%
2024/03/05	40.7	96.40	63.5	96.61	97.40	-22.8	14,648	-0.16%
2024/03/04	48.1	93.01	116.3	94.01	96.00	-68.2	14,373	-0.47%	大賣/
2024/03/01	30.1	90.58	49	90.85	89.50	-18.9	14,081	-0.13%
2024/02/29	20.2	88.91	37	89.32	88.80	-16.8	13,941	-0.12%
2024/02/27	64.7	89.35	37.1	90.01	89.50	27.7	13,798	0.20%
2024/02/26	70.4	90.90	37.3	91.27	89.50	33.1	13,672	0.24%
2024/02/23	125.5	96.96	121.6	96.95	94.80	3.9	13,380	0.03%	大買/大賣/
2024/02/22	79	90.37	138.9	90.98	93.50	-59.9	12,613	-0.47%	大賣/
2024/02/21	23	87.02	32	87.47	87.50	-9	12,220	-0.07%
2024/02/20	37.4	87.19	29.4	87.14	87.50	8	12,236	0.07%
2024/02/19	65.2	88.31	37.9	88.72	87.70	27.3	12,184	0.22%
2024/02/16	121.1	89.41	151.6	88.93	90.00	-30.5	12,467	-0.24%	大買/大賣/
2024/02/15	70.7	85.17	84.5	85.28	85.40	-13.8	12,308	-0.11%
2024/02/05	8	81.84	18	82.13	82.20	-10	12,360	-0.08%
2024/02/02	10	82.78	10	83.00	82.20	0	12,331	0.00%
2024/02/01	54.1	83.19	18	83.12	82.70	36.1	12,397	0.29%
2024/01/31	20	84.06	24.2	84.12	84.00	-4.2	12,471	-0.03%
2024/01/30	16	83.89	22.1	83.99	84.00	-6.1	12,544	-0.05%
2024/01/29	12.5	82.89	12.1	83.40	83.80	0.4	12,818	0.00%
2024/01/26	14	81.58	23	82.37	82.90	-9	12,935	-0.07%
2024/01/25	12.3	82.71	14.4	82.95	82.20	-2.2	12,996	-0.02%
2024/01/24	15.1	82.21	19	82.54	82.10	-3.9	13,011	-0.03%
2024/01/23	61.1	83.16	23.3	83.05	82.10	37.7	13,118	0.29%
2024/01/22	26.4	83.47	39.1	83.37	84.10	-12.7	13,105	-0.10%
2024/01/19	41.6	81.44	40.3	81.70	81.30	1.2	13,040	0.01%
2024/01/18	47.1	79.87	65.4	79.76	79.70	-18.3	13,054	-0.14%
2024/01/17	20.8	78.39	27	77.83	77.20	-6.2	12,876	-0.05%
2024/01/16	47.4	78.25	47.5	78.38	78.60	-0.2	12,943	0.00%
2024/01/15	17.2	76.34	43.1	76.72	77.70	-25.9	13,031	-0.20%
2024/01/12	101.1	75.66	67	76.22	75.60	34.1	13,705	0.25%	大買/
2024/01/11	86.4	78.69	6	78.83	78.00	80.4	13,452	0.60%
2024/01/10	20.1	81.33	19	81.54	81.80	1.1	13,327	0.01%
2024/01/09	8.2	82.07	13	82.35	82.10	-4.8	13,594	-0.04%
2024/01/08	42.6	81.77	25.3	81.83	81.60	17.3	13,718	0.13%
2024/01/05	17.2	82.90	14	83.11	82.90	3.2	13,813	0.02%
2024/01/04	34.6	82.56	10	82.85	83.10	24.6	13,979	0.18%
2024/01/03	45.9	83.06	13	83.44	83.50	32.9	14,150	0.23%
2024/01/02	14.1	84.45	20	84.53	84.00	-5.9	14,185	-0.04%
2023/12/29	154.1	84.88	16	85.12	84.90	138.1	14,190	0.97%	大買/鉅額交易
2023/12/28	52.1	86.00	32	86.42	84.90	20.1	14,308	0.14%
2023/12/27	34.2	85.28	27	85.12	85.70	7.2	14,290	0.05%
2023/12/26	11	83.57	16.2	83.95	83.60	-5.2	14,317	-0.04%
2023/12/25	16.2	83.30	8.1	83.39	83.50	8.1	14,444	0.06%
2023/12/22	26	83.61	22	83.86	83.60	4	14,493	0.03%
2023/12/21	24	83.64	7.1	83.67	83.40	16.9	14,491	0.12%
2023/12/20	5	85.53	10.1	85.50	85.40	-5.1	14,549	-0.04%
2023/12/19	7.3	85.12	6	84.98	84.20	1.3	14,821	0.01%
2023/12/18	22.7	86.17	12.1	86.62	85.40	10.6	15,115	0.07%
2023/12/15	39.8	91.96	38.7	90.79	89.00	1.1	15,566	0.01%
2023/12/14	88.8	94.19	98.6	93.80	93.50	-9.8	15,614	-0.06%
2023/12/13	26.1	88.17	39.1	88.08	89.50	-13	15,275	-0.09%
2023/12/12	26.2	85.29	27.1	85.43	85.90	-0.9	15,422	-0.01%
2023/12/11	4	82.80	3	83.00	83.20	1	15,458	0.01%
2023/12/08	14.7	84.04	5	84.46	83.30	9.7	15,508	0.06%
2023/12/07	4.2	85.26	6.5	85.40	85.50	-2.3	15,469	-0.02%
2023/12/06	2.3	85.33	27	85.05	86.50	-24.7	15,536	-0.16%
2023/12/05	20	83.33	12	83.37	83.10	8	15,445	0.05%
2023/12/04	16	84.12	29	84.02	84.20	-13	15,595	-0.08%
2023/12/01	12	82.24	11	82.60	82.80	1	15,713	0.01%
2023/11/30	20.1	81.91	40	82.20	82.80	-20	15,863	-0.13%
2023/11/29	37.1	82.45	16	82.22	81.40	21	15,901	0.13%
2023/11/28	12	82.33	24.3	82.51	83.00	-12.3	15,941	-0.08%
2023/11/27	18.1	81.27	31	81.05	80.80	-12.9	16,119	-0.08%
2023/11/24	9	81.53	11.5	81.57	81.50	-2.5	16,501	-0.02%
2023/11/23	17	82.30	36	82.37	82.10	-19	16,815	-0.11%
2023/11/22	25.4	81.89	26.1	81.70	81.60	-0.7	17,409	0.00%
2023/11/21	22	83.22	12	83.73	82.70	10	18,374	0.05%
2023/11/20	38.8	83.52	46	83.16	83.10	-7.2	19,793	-0.04%
2023/11/17	7	85.07	12	85.04	85.10	-5	21,120	-0.02%
2023/11/16	21.1	84.23	8.3	84.23	84.20	12.8	21,866	0.06%
2023/11/15	91.6	85.44	27.1	85.96	83.80	64.6	21,919	0.29%
2023/11/14	35	87.84	46	88.24	88.00	-11	21,631	-0.05%
2023/11/13	25	86.24	62.8	85.84	86.70	-37.8	21,514	-0.18%
2023/11/10	19.5	82.48	9.9	82.64	81.90	9.6	21,272	0.05%
2023/11/09	25.5	83.50	17	83.77	83.80	8.5	21,402	0.04%
2023/11/08	18	83.02	28	83.41	83.30	-10	21,354	-0.05%
2023/11/07	38	82.70	22	82.75	82.70	16	21,273	0.08%
2023/11/06	72	83.10	106.1	83.05	83.40	-34.1	21,321	-0.16%	大賣/
2023/11/03	53.1	80.34	47.1	80.61	80.70	6.1	21,127	0.03%
2023/11/02	24.1	79.14	47.3	79.09	79.70	-23.3	21,266	-0.11%
2023/11/01	42.3	76.54	45.1	76.37	76.40	-2.8	21,543	-0.01%
2023/10/31	68.8	78.05	39	77.41	76.30	29.8	21,610	0.14%
2023/10/30	19	78.71	61	78.30	79.50	-42	21,667	-0.19%
2023/10/27	9	77.77	4	77.40	77.40	5	21,895	0.02%
2023/10/26	7	79.20	6	79.08	79.60	1	21,955	0.00%
2023/10/25	36	82.85	11	83.20	82.00	25	21,828	0.11%
2023/10/24	11	83.35	4	83.48	83.10	7	21,873	0.03%
2023/10/23	5	84.38	2	83.75	82.70	3	21,761	0.01%
2023/10/20	42.3	86.06	37.2	86.23	86.30	5.2	21,715	0.02%
2023/10/19	7	84.40	4.3	83.33	84.90	2.7	21,159	0.01%
2023/10/18	3	81.50	3	81.57	81.50	0	21,065	0.00%
2023/10/17	5	83.88	4.5	82.99	82.80	0.5	20,917	0.00%
2023/10/16	5.1	81.53	3	81.57	81.80	2.1	20,873	0.01%
2023/10/13	3.5	81.23	10	81.48	83.10	-6.5	21,495	-0.03%
2023/10/11	4	79.80	12	79.48	80.20	-8	22,115	-0.04%
2023/10/06	1	77.60	0	0.00	77.70	1	22,640	0.00%
2023/10/05	2	78.10	3.3	78.05	78.50	-1.3	23,044	-0.01%
2023/10/04	1.1	76.21	0	0.00	76.70	1.1	23,162	0.00%
2023/10/03	3	78.23	1	78.10	78.10	2	23,147	0.01%
2023/10/02	7	77.83	17	77.86	78.80	-10	23,387	-0.04%
2023/09/28	28	76.79	20	76.79	76.00	8	23,479	0.03%
2023/09/27	3	76.30	1	76.50	77.60	2	23,476	0.01%
2023/09/26	0	0.00	5	77.26	77.10	-5	23,741	-0.02%
2023/09/25	1.1	77.90	5.3	78.21	77.60	-4.2	23,932	-0.02%
2023/09/22	3.3	75.67	5	76.34	77.50	-1.7	23,834	-0.01%
2023/09/21	7.1	74.18	19	74.10	74.60	-11.9	23,640	-0.05%
2023/09/20	36.3	80.07	2	80.60	76.80	34.3	23,288	0.15%
2023/09/19	4.1	80.50	4	81.30	81.00	0.1	22,863	0.00%
2023/09/18	4	79.55	2	80.25	79.60	2	22,663	0.01%
2023/09/15	11	80.94	14.5	79.66	80.90	-3.5	22,578	-0.02%
2023/09/14	4	77.58	3.1	78.42	78.00	0.9	22,160	0.00%
2023/09/13	4	77.48	9	76.83	76.80	-5	21,988	-0.02%
2023/09/12	1.3	76.95	10.3	77.40	78.10	-9	22,134	-0.04%
2023/09/11	2	76.90	4	77.10	76.90	-2	22,150	-0.01%
2023/09/08	4	78.33	4	78.90	79.00	0	22,392	0.00%
2023/09/07	29	79.52	29	79.46	78.90	0	22,961	0.00%
2023/09/06	24	78.70	17.5	79.17	79.80	6.5	22,835	0.03%
2023/09/05	8	76.98	9	77.82	78.20	-1	22,768	0.00%
2023/09/04	5.5	77.01	5	77.50	77.90	0.5	22,703	0.00%
2023/09/01	1	76.20	33	76.10	75.80	-32	22,643	-0.14%
2023/08/31	0.5	76.50	3	76.97	76.80	-2.5	22,620	-0.01%
2023/08/30	16	77.59	27	76.92	77.20	-11	22,525	-0.05%
2023/08/29	27	74.98	46	75.35	75.10	-19	22,336	-0.08%
2023/08/28	26.1	76.31	21	77.11	75.40	5.1	22,158	0.02%
2023/08/25	97	80.47	49	80.59	79.50	48	21,702	0.22%
2023/08/24	144	79.16	167	79.04	78.50	-23	20,917	-0.11%	大買/大賣/
2023/08/23	94.2	74.18	51	74.53	76.00	43.2	19,945	0.22%
2023/08/22	21	67.24	24.5	67.89	69.10	-3.5	19,126	-0.02%
2023/08/21	6.3	63.85	8	64.34	64.30	-1.7	18,387	-0.01%
2023/08/18	2	62.05	0	0.00	62.00	2	18,314	0.01%
2023/08/17	0	0.00	1	64.90	64.90	-1	18,163	-0.01%
2023/08/16	2	65.00	2.1	64.66	65.00	-0.1	18,000	0.00%
2023/08/15	0	63.90	0	0.00	63.80	0	17,878	0.00%
2023/08/14	1	61.80	1	61.70	61.50	0	17,739	0.00%
2023/08/11	1	61.60	0	0.00	62.10	1	17,691	0.01%
2023/08/10	10	62.66	8	62.53	61.10	2	17,648	0.01%
2023/08/09	40	64.61	42	64.99	64.50	-2	17,482	-0.01%
2023/08/08	8	65.13	2	64.95	65.30	6	17,322	0.03%
2023/08/07	1	62.70	32	62.98	64.70	-31	17,058	-0.18%
2023/08/04	6	59.90	1	59.70	60.40	5	16,655	0.03%
2023/08/02	1	60.00	1	60.40	60.70	0	16,548	0.00%
2023/08/01	11	60.75	8	61.00	61.60	3	16,412	0.02%
2023/07/31	3	63.80	1	63.20	63.00	2	16,060	0.01%
2023/07/28	0	0.00	4	63.88	64.00	-4	15,798	-0.03%
2023/07/27	2	62.70	1	62.70	62.50	1	15,633	0.01%
2023/07/26	0	0.00	8	62.48	62.30	-8	15,534	-0.05%
2023/07/25	6	63.63	6	63.97	63.00	0	15,476	0.00%
2023/07/24	13	65.38	5	65.42	64.80	8	15,306	0.05%
2023/07/21	5	64.40	0	62.60	64.70	5	15,096	0.03%
2023/07/20	5	63.12	5	63.64	63.40	0	15,003	0.00%
2023/07/19	7	64.36	6	64.92	63.90	1	14,952	0.01%
2023/07/18	73	64.04	161.4	65.85	63.60	-88.4	14,739	-0.60%	大賣/
2023/07/17	108	65.67	11	64.60	65.80	97	13,989	0.69%	大買/
2023/07/14	7	59.76	1	60.09	60.10	6	13,234	0.05%
2023/07/13	55.1	61.25	64.1	61.78	60.30	-9	13,086	-0.07%
2023/07/12	3.1	61.36	6	61.80	62.20	-2.9	12,423	-0.02%
2023/07/11	1	59.50	1	59.50	59.40	0	11,960	0.00%
2023/07/10	2	59.20	2	59.60	59.20	0	11,789	0.00%
2023/07/07	1	60.50	7	59.89	59.50	-6	11,658	-0.05%
2023/07/06	2.5	59.64	1	60.00	59.50	1.5	11,377	0.01%
2023/07/05	5.5	60.30	3	60.20	60.00	2.5	11,170	0.02%
2023/07/04	7	61.26	6	61.43	61.30	1	10,970	0.01%
2023/07/03	9	59.62	4.1	59.23	59.40	4.9	10,633	0.05%
2023/06/30	0	0.00	1	55.81	57.00	-1	10,402	-0.01%
2023/06/29	5	56.04	0	55.90	56.40	5	10,391	0.05%
2023/06/28	0	57.10	4	57.40	57.10	-4	10,290	-0.04%
2023/06/27	4	57.63	1	57.50	57.00	3	10,221	0.03%
2023/06/26	5	56.92	2.6	57.10	57.50	2.4	10,041	0.02%
2023/06/20	0	0.00	2	55.85	55.80	-2	9,959	-0.02%
2023/06/19	0	0.00	1	56.00	56.00	-1	10,045	-0.01%
2023/06/15	4	56.80	3	56.73	57.00	1	10,106	0.01%
2023/06/14	4	57.55	4	58.45	57.10	0	10,192	0.00%
2023/06/13	45	56.75	56.2	56.92	57.40	-11.2	9,971	-0.11%
2023/06/09	0	0.00	1	54.30	54.30	-1	9,602	-0.01%
2023/06/08	2	53.00	13	53.55	54.00	-11	9,694	-0.11%
2023/06/07	11	53.91	0.1	54.10	54.00	10.9	9,898	0.11%
2023/06/06	2	53.80	15	52.83	54.00	-13	10,154	-0.13%
2023/06/05	3	53.73	0	0.00	53.20	3	10,219	0.03%
2023/06/02	10	53.60	1	53.90	54.20	9	10,214	0.09%
2023/06/01	1	53.10	9	52.42	52.40	-8	10,221	-0.08%
2023/05/31	8.2	53.74	0	0.00	54.00	8.2	10,527	0.08%
2023/05/30	6	53.70	15	53.96	53.90	-9	10,350	-0.09%
2023/05/29	7	53.91	27	53.79	53.70	-20	10,133	-0.20%
2023/05/26	21	51.18	9	50.62	51.10	12	9,625	0.12%
2023/05/25	2	48.03	3.2	47.94	48.05	-1.2	9,130	-0.01%
2023/05/24	1	47.25	1	47.00	47.50	0	9,076	0.00%
2023/05/23	0	0.00	1	46.90	46.80	-1	9,030	-0.01%
2023/05/18	0.2	46.85	0	0.00	46.85	0.2	9,064	0.00%
2023/05/08	2	46.03	0	46.10	45.80	2	9,093	0.02%
2023/05/03	1	46.55	0	0.00	46.40	1	9,288	0.01%
2023/05/02	1	46.65	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	1	46.90	47.00	-1	9,355	-0.01%
2023/04/25	2	45.35	0	0.00	45.00	2	9,014	0.02%
2023/04/24	0	0.00	22	46.19	46.20	-22	8,867	-0.25%
2023/04/18	4	46.21	0	0.00	46.00	4	8,503	0.05%
2023/04/17	1	46.75	0	0.00	46.65	1	8,340	0.01%
2023/04/14	0	48.00	0	0.00	47.55	0	8,111	0.00%
2023/04/13	3	47.90	0	0.00	47.80	3	8,039	0.04%
2023/04/11	0	0.00	0.2	48.55	48.60	-0.2	7,987	0.00%
2023/04/10	0	0.00	3	48.15	48.20	-3	7,934	-0.04%
2023/04/07	2	48.50	0.3	48.40	48.40	1.7	7,887	0.02%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	0	0.00	0	48.80	48.50	0	7,815	0.00%
2023/03/30	0	0.00	3	48.60	48.70	-3	7,833	-0.04%
2023/03/29	0	0.00	2	47.57	47.70	-2	7,854	-0.03%
2023/03/28	0	0.00	2	48.55	48.50	-2	7,922	-0.03%
2023/03/27	3	48.38	5	48.45	48.90	-2	8,028	-0.02%
2023/03/23	0	0.00	44	49.45	49.80	-44	8,046	-0.55%
2023/03/22	11	49.09	2	49.00	48.95	9	7,921	0.11%
2023/03/21	28	49.91	3	49.53	49.55	25	7,808	0.32%
2023/03/20	1	50.00	0	0.00	49.55	1	7,610	0.01%
2023/03/17	2	49.25	13	49.09	49.30	-11	7,410	-0.15%
2023/03/16	9	48.60	11	48.34	48.35	-2	7,171	-0.03%
2023/03/15	24	48.80	4.1	48.96	48.85	19.9	7,037	0.28%
2023/03/14	25	48.05	3	47.95	47.65	22	6,858	0.32%
2023/03/13	3	47.32	1	47.50	47.75	2	6,668	0.03%
2023/03/10	16	47.97	21	47.06	46.95	-5	6,453	-0.08%
2023/03/09	5	48.51	3	48.63	48.90	2	6,149	0.03%
2023/03/08	1	46.05	18	47.12	47.45	-17	5,771	-0.29%
2023/03/07	2	45.80	3	46.12	46.75	-1	5,559	-0.02%
2023/03/06	32	46.03	43	46.02	46.15	-11	5,396	-0.20%
2023/03/03	3	45.20	15.3	45.12	45.20	-12.3	5,146	-0.24%
2023/03/02	0	0.00	0.1	42.45	42.45	-0.1	4,671	0.00%
2023/03/01	0.1	42.20	40	41.89	42.40	-39.9	4,643	-0.86%
2023/02/24	5	41.88	0	0.00	41.85	5	4,625	0.11%
2023/02/23	0	0.00	1	41.35	41.50	-1	4,586	-0.02%
2023/02/22	1	40.30	0	0.00	40.55	1	4,531	0.02%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/17	0	0.00	2	40.40	40.45	-2	4,728	-0.04%
2023/02/16	0	0.00	4	40.90	40.80	-4	4,819	-0.08%
2023/02/15	0	0.00	3.1	40.72	40.90	-3.1	4,838	-0.06%
2023/02/14	1	40.20	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	0.00	0.1	40.20	40.35	-0.1	4,865	0.00%
2023/02/10	0	0.00	0.1	40.05	39.90	-0.1	4,933	0.00%
2023/02/03	2	40.10	12.1	40.22	40.25	-10.1	4,884	-0.21%
2023/02/02	20	39.98	22.1	39.99	39.60	-2.1	4,861	-0.04%
2023/02/01	0.3	38.70	1	38.60	38.75	-0.7	4,697	-0.01%
2023/01/31	0	0.00	10	38.10	38.30	-10	4,729	-0.21%
2023/01/30	0	0.00	2.1	37.75	37.95	-2.1	4,709	-0.04%
2023/01/17	0	0.00	2	37.25	37.15	-2	4,612	-0.04%
2023/01/16	0	0.00	0.1	37.15	37.20	-0.1	4,617	0.00%
2023/01/13	0	0.00	4	37.30	37.15	-4	4,653	-0.09%
2023/01/10	0	0.00	0.1	37.50	37.40	-0.1	4,888	0.00%
2023/01/06	0	0.00	1	36.65	36.65	-1	5,008	-0.02%
2022/12/27	5	36.60	0	0.00	36.55	5	5,584	0.09%
2022/12/20	3	37.05	3	37.45	36.65	0	5,821	0.00%
2022/12/19	0	37.40	1.2	37.34	37.50	-1.2	5,874	-0.02%
2022/12/15	0	0.00	1	36.80	36.85	-1	5,775	-0.02%
2022/12/13	1	36.10	0	0.00	36.10	1	5,964	0.02%
2022/12/05	0	0.00	0.1	36.30	36.20	-0.1	6,256	0.00%
2022/12/02	0	0.00	0.1	36.50	36.40	-0.1	6,261	0.00%
2022/12/01	0	0.00	1.3	36.24	36.20	-1.3	6,273	-0.02%
2022/11/30	4	35.40	0	0.00	35.55	4	6,324	0.06%
2022/11/29	0	0.00	30	34.94	35.25	-30	6,362	-0.47%
2022/11/18	0	0.00	1	35.85	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	15	35.40	35.70	-15	6,541	-0.23%
2022/11/15	0	0.00	0.2	35.30	35.45	-0.2	6,497	0.00%
2022/11/14	0	0.00	2.1	35.20	35.00	-2.1	6,481	-0.03%
2022/11/11	0	0.00	2	35.10	34.45	-2	6,433	-0.03%
2022/11/10	0	0.00	0.1	33.85	33.95	-0.1	6,385	0.00%
2022/11/09	1	33.75	6.1	33.75	33.85	-5.1	6,445	-0.08%
2022/11/08	2	33.60	0	0.00	33.20	2	6,452	0.03%
2022/11/07	10	33.50	0	0.00	33.50	10	6,468	0.15%
2022/11/04	0	0.00	7	33.10	33.20	-7	6,532	-0.11%
2022/11/03	0	0.00	0.1	33.25	33.10	-0.1	6,646	0.00%
2022/11/02	2	33.00	1.3	33.06	33.15	0.8	6,894	0.01%
2022/11/01	5	32.64	2	32.90	32.90	3	7,026	0.04%
2022/10/31	0	0.00	0.1	32.65	32.70	-0.1	7,046	0.00%
2022/10/28	0.1	32.10	0	0.00	32.05	0.1	7,048	0.00%
2022/10/27	0	0.00	24.2	32.66	32.85	-24.2	7,087	-0.34%
2022/10/25	0	0.00	5.1	32.21	31.50	-5.1	7,057	-0.07%
2022/10/24	0	0.00	2	32.08	32.00	-2	7,097	-0.03%
2022/10/21	1	31.70	5	32.07	31.65	-4	7,129	-0.06%
2022/10/20	0	0.00	0.1	32.20	32.30	-0.1	7,157	0.00%
2022/10/19	0.1	31.25	0.1	31.80	31.00	-0.1	7,083	0.00%
2022/10/18	0	0.00	1.1	31.44	31.50	-1.1	7,060	-0.02%
2022/10/17	0	0.00	2	30.48	30.90	-2	7,115	-0.03%
2022/10/12	2	29.83	0	0.00	30.20	2	7,696	0.03%
2022/10/11	5	30.35	0	0.00	30.30	5	7,766	0.06%
2022/10/06	1	31.80	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0	0.00	1	32.00	32.15	-1	7,841	-0.01%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	4	30.43	0	0.00	30.80	4	7,980	0.05%
2022/09/29	6.1	31.20	0	0.00	31.20	6.1	8,007	0.08%
2022/09/28	3	31.27	0	0.00	31.10	3	8,074	0.04%
2022/09/27	13	31.69	0	0.00	31.80	13	8,040	0.16%
2022/09/26	8.2	32.12	0	0.00	31.80	8.2	8,076	0.10%
2022/09/23	5.3	34.01	0	0.00	33.95	5.3	7,965	0.07%
2022/09/22	1.2	34.44	0	0.00	34.55	1.2	7,959	0.02%
2022/09/21	0.5	34.67	5	34.85	34.75	-4.6	7,912	-0.06%
2022/09/20	1	34.80	1	35.35	34.95	0	7,799	0.00%
2022/09/19	0	35.10	0	0.00	35.20	0	7,699	0.00%
2022/09/16	5.4	34.80	0	0.00	35.45	5.4	7,683	0.07%
2022/09/15	3	35.57	0	0.00	35.45	3	7,573	0.04%
2022/09/14	0.1	35.85	0	0.00	35.60	0.1	7,649	0.00%
2022/09/12	0.1	36.40	10	36.55	36.15	-9.9	7,749	-0.13%
2022/09/08	1	35.50	3	36.05	36.00	-2	7,818	-0.03%
2022/09/07	5	35.09	0	0.00	35.40	5	7,840	0.06%
2022/09/06	6.7	35.94	0	0.00	35.75	6.7	7,859	0.09%
2022/09/05	0.2	36.25	0	0.00	36.20	0.2	7,856	0.00%
2022/09/02	2.5	36.49	0	0.00	36.40	2.5	7,897	0.03%
2022/09/01	1	37.10	0	0.00	36.80	1	7,833	0.01%
2022/08/31	1	37.15	0	0.00	37.35	1	7,789	0.01%
2022/08/30	1.2	37.00	0	0.00	37.05	1.2	7,831	0.02%
2022/08/26	0	0.00	2	38.00	37.85	-2	7,830	-0.03%
2022/08/23	2	37.70	0	0.00	37.60	2	7,886	0.03%
2022/08/18	1.2	37.51	1	37.70	37.45	0.2	7,931	0.00%
2022/08/17	3	38.03	11	38.05	37.75	-8	7,956	-0.10%
2022/08/16	2	38.08	0	0.00	38.05	2	7,921	0.03%
2022/08/15	1	38.25	3	38.20	38.00	-2	7,870	-0.03%
2022/08/11	1	37.25	0	0.00	37.20	1	7,930	0.01%
2022/08/10	3	36.77	0	0.00	36.65	3	7,926	0.04%
2022/08/09	8	37.54	0	0.00	37.25	8	7,859	0.10%
2022/08/04	0	39.60	0	0.00	39.60	0	7,623	0.00%
2022/08/03	15	39.15	2	39.45	39.45	13	7,664	0.17%
2022/08/02	1	38.50	1	38.90	39.05	0	7,768	0.00%
2022/07/28	1	39.10	0	0.00	39.10	1	8,200	0.01%
2022/07/27	0	0.00	16	38.07	38.75	-16	8,177	-0.20%
2022/07/26	1	38.35	2	38.15	37.90	-1	8,113	-0.01%
2022/07/22	12	38.63	7	38.75	38.70	5	8,068	0.06%
2022/07/21	3	37.87	3.1	37.85	38.25	-0.1	7,973	0.00%
2022/07/20	5.1	40.71	0	0.00	40.60	5.1	7,694	0.07%
2022/07/19	2	39.80	0.5	39.12	39.85	1.5	7,433	0.02%
2022/07/18	3	38.87	0	0.00	39.00	3	7,236	0.04%
2022/07/15	2	37.65	0	0.00	38.00	2	7,105	0.03%
2022/07/14	0	0.00	6	36.81	37.25	-6	7,012	-0.09%
2022/07/13	12	36.17	0	0.00	36.40	12	6,896	0.17%
2022/07/12	8	36.76	0	0.00	36.10	8	6,742	0.12%
2022/07/11	1	37.30	0	0.00	37.60	1	6,654	0.02%
2022/07/08	0	0.00	3	37.75	37.60	-3	6,479	-0.05%
2022/07/07	2	36.10	0	0.00	36.90	2	6,393	0.03%
2022/07/06	1.5	36.08	0	0.00	35.90	1.5	6,321	0.02%
2022/07/05	3	37.98	0	0.00	37.80	3	6,245	0.05%
2022/07/04	20	38.45	0	0.00	37.30	20	6,246	0.32%
2022/07/01	1	39.60	0	0.00	39.85	1	6,183	0.02%
2022/06/30	1	39.65	1	40.50	40.00	0	6,221	0.00%
2022/06/29	1	40.85	0	0.00	40.80	1	6,121	0.02%
2022/06/28	5	41.43	1	41.30	41.40	4	6,072	0.07%
2022/06/27	1	42.30	0	0.00	41.95	1	6,066	0.02%
2022/06/22	1	42.90	0	0.00	42.90	1	5,944	0.02%
2022/06/20	0	0.00	15	44.73	43.65	-15	5,863	-0.26%
2022/06/17	0	0.00	1	45.15	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	46.25	45.60	-1	5,731	-0.02%
2022/06/15	1	45.80	1	45.70	45.70	0	5,678	0.00%
2022/06/14	0	0.00	3.5	45.99	46.45	-3.5	5,638	-0.06%
2022/06/13	0	0.00	2	45.10	45.75	-2	5,585	-0.04%
2022/06/09	2	45.75	2	46.15	46.10	0	5,542	0.00%
2022/06/08	2	45.85	3	46.07	46.10	-1	5,564	-0.02%
2022/06/07	2	45.80	2	45.95	45.85	0	5,540	0.00%
2022/06/06	5	45.73	4	45.84	45.75	1	5,547	0.02%
2022/06/01	1	45.70	10	45.78	45.80	-9	5,716	-0.16%
2022/05/31	2	45.90	22	45.74	45.85	-20	5,703	-0.35%
2022/05/30	1	45.30	1.5	45.02	45.30	-0.5	5,623	-0.01%
2022/05/27	0	0.00	1	44.35	44.30	-1	5,510	-0.02%
2022/05/26	2	44.03	0	0.00	43.75	2	5,481	0.04%
2022/05/20	1	44.20	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	12	43.99	44.60	-12	5,437	-0.22%
2022/05/18	2	44.10	1	44.00	43.90	1	5,257	0.02%
2022/05/17	1	43.75	0	0.00	43.75	1	5,250	0.02%
2022/05/16	0	0.00	0	43.20	43.10	0	5,274	0.00%
2022/05/11	1	42.90	0	0.00	42.95	1	5,321	0.02%
2022/05/10	0	0.00	0.2	42.05	43.50	-0.2	5,294	0.00%
2022/05/09	1.2	43.13	2	43.70	42.90	-0.8	5,261	-0.02%
2022/04/28	2	40.30	1	40.80	40.75	1	5,426	0.02%
2022/04/27	11	39.92	5	39.60	40.00	6	5,568	0.11%
2022/04/26	1	40.05	0	0.00	40.05	1	5,716	0.02%
2022/04/22	0	41.05	0	0.00	40.95	0	6,438	0.00%
2022/04/21	6	41.23	0	0.00	41.05	6	6,726	0.09%
2022/04/19	0	41.15	0	41.25	41.25	0	7,090	0.00%
2022/04/15	0	40.95	0	0.00	40.80	0	7,203	0.00%
2022/04/14	1	41.30	1	41.35	41.30	0	7,439	0.00%
2022/04/13	3	40.87	1	41.15	41.35	2	7,489	0.03%
2022/04/11	1	40.95	3	41.40	40.60	-2	7,536	-0.03%
2022/04/08	0	0.00	1	40.75	41.00	-1	7,539	-0.01%
2022/04/07	0.3	41.00	0	0.00	40.40	0.3	7,544	0.00%
2022/04/06	2	41.15	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/31	0	0.00	3	42.93	42.85	-3	7,439	-0.04%
2022/03/28	0	0.00	1.2	43.05	43.00	-1.2	7,552	-0.02%
2022/03/22	0	0.00	3	42.85	43.00	-3	7,554	-0.04%
2022/03/21	0	0.00	3	42.85	42.85	-3	7,585	-0.04%
2022/03/17	0	0.00	1	42.60	42.60	-1	7,608	-0.01%
2022/03/14	0	0.00	5	42.91	43.05	-5	7,849	-0.06%
2022/03/11	1	42.00	0.1	42.60	42.00	0.9	8,015	0.01%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/08	7.2	41.44	0	0.00	41.95	7.2	8,125	0.09%
2022/03/07	7	42.13	1	42.15	41.95	6	8,102	0.07%
2022/03/03	0	43.90	0	0.00	44.10	0	8,221	0.00%
2022/02/25	0	0.00	1	43.70	43.50	-1	8,379	-0.01%
2022/02/24	2	43.10	50	42.70	42.75	-48	8,484	-0.57%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/18	10	44.25	0	0.00	44.15	10	9,131	0.11%
2022/02/17	0	0.00	0.1	44.55	44.10	-0.1	9,325	0.00%
2022/02/16	2	44.05	2	43.93	43.80	0	9,300	0.00%
2022/02/15	1	42.90	4	43.61	43.55	-3	9,336	-0.03%
2022/02/14	3	43.32	2	43.75	43.30	1	9,283	0.01%
2022/02/11	2	44.48	0	0.00	44.40	2	9,287	0.02%
2022/02/09	1	44.15	0	0.00	44.15	1	9,452	0.01%
2022/02/08	1	43.75	5	43.65	43.90	-4	9,519	-0.04%
2022/02/07	5	44.49	0	0.00	44.05	5	9,492	0.05%
2022/01/26	5	45.03	1	45.20	44.80	4	9,626	0.04%
2022/01/24	3	45.70	0	0.00	45.85	3	9,536	0.03%
2022/01/21	0	0.00	8	46.29	46.10	-8	9,462	-0.08%
2022/01/20	5.2	47.28	6	47.28	46.70	-0.8	9,371	-0.01%
2022/01/19	6.1	46.31	4	47.25	47.20	2.1	9,285	0.02%
2022/01/18	36	47.33	40	46.77	47.05	-4	9,156	-0.04%
2022/01/17	0	0.00	3	46.27	46.90	-3	8,785	-0.03%
2022/01/14	14	45.30	10	44.40	44.40	4	8,478	0.05%
2022/01/13	1	45.40	7	45.24	45.45	-6	8,344	-0.07%
2022/01/12	4.2	44.15	1	44.00	44.05	3.2	8,048	0.04%
2022/01/10	3	44.25	0	44.30	44.30	3	8,080	0.04%
2022/01/07	0	0.00	2	44.80	44.65	-2	8,121	-0.02%
2022/01/06	1	44.40	5	44.55	44.25	-4	7,967	-0.05%
2022/01/05	3	44.80	0	0.00	44.85	3	8,068	0.04%
2022/01/03	0	0.00	1	45.35	44.55	-1	8,241	-0.01%
2021/12/29	0	0.00	1.1	44.60	44.55	-1.1	8,294	-0.01%
2021/12/28	0	0.00	3	44.58	44.60	-3	8,383	-0.04%
2021/12/27	0.2	44.00	0	0.00	44.10	0.2	8,461	0.00%
2021/12/24	0.3	43.70	1	43.70	43.80	-0.7	8,583	-0.01%
2021/12/23	0	0.00	6	43.63	43.55	-6	8,691	-0.07%
2021/12/21	0	0.00	5	43.68	43.25	-5	8,726	-0.06%
2021/12/20	10	43.23	0	0.00	43.20	10	8,778	0.11%
2021/12/17	1	43.50	0	0.00	43.40	1	8,825	0.01%
2021/12/15	0.1	44.05	1	44.00	43.75	-0.9	8,968	-0.01%
2021/12/14	0	0.00	3	43.88	43.70	-3	8,976	-0.03%
2021/12/13	0	0.00	5	44.64	44.40	-5	8,972	-0.06%
2021/12/10	3	44.15	1	44.40	44.30	2	9,003	0.02%
2021/12/09	4.7	44.69	3	44.95	44.40	1.7	8,952	0.02%
2021/12/08	0	0.00	1	45.10	45.05	-1	8,880	-0.01%
2021/12/07	2.9	45.18	0	0.00	45.45	2.9	8,841	0.03%
2021/12/06	0	0.00	1	44.25	44.95	-1	8,837	-0.01%
2021/12/03	0.5	44.40	0	0.00	44.40	0.5	8,939	0.01%
2021/12/02	0	0.00	2	44.00	43.70	-2	8,947	-0.02%
2021/11/30	0.5	43.90	27	43.94	43.60	-26.5	9,205	-0.29%
2021/11/29	0	0.00	7	42.04	42.50	-7	9,143	-0.08%
2021/11/26	50	42.20	1	42.80	42.05	49	9,212	0.53%
2021/11/24	6	42.97	2	42.70	42.70	4	9,364	0.04%
2021/11/23	0	0.00	36	43.35	43.50	-36	9,533	-0.38%
2021/11/22	1	43.50	3	43.50	43.35	-2	9,606	-0.02%
2021/11/19	0	0.00	5	44.34	43.90	-5	9,575	-0.05%
2021/11/18	0	0.00	6	43.58	43.45	-6	9,504	-0.06%
2021/11/17	5	43.32	6	43.43	43.70	-1	9,519	-0.01%
2021/11/16	3	42.50	3	42.67	42.70	0	9,470	0.00%
2021/11/15	11	42.20	0	0.00	42.15	11	9,658	0.11%
2021/11/12	1	42.10	1	42.15	42.10	0	9,883	0.00%
2021/11/09	0	0.00	2	41.90	41.85	-2	10,240	-0.02%
2021/11/08	3	41.98	2	42.05	41.95	1	10,328	0.01%
2021/11/05	6	41.58	21	41.61	41.70	-15	10,385	-0.14%
2021/11/04	3	40.98	0	0.00	40.80	3	10,453	0.03%
2021/11/03	1	40.60	2	41.30	40.40	-1	10,693	-0.01%
2021/11/02	1	40.20	0	0.00	39.80	1	11,144	0.01%
2021/10/29	2	39.60	0	0.00	39.75	2	11,778	0.02%
2021/10/28	5	40.20	0	0.00	40.40	5	12,145	0.04%
2021/10/27	1	39.60	0	0.00	39.85	1	12,199	0.01%
2021/10/26	0	0.00	1	39.50	39.55	-1	12,337	-0.01%
2021/10/21	3	38.63	6	39.30	38.55	-3	12,623	-0.02%
2021/10/19	0	0.00	3	38.85	39.05	-3	13,078	-0.02%
2021/10/18	41.1	38.35	0	0.00	38.35	41.1	13,627	0.30%
2021/10/15	1	38.10	0	0.00	38.10	1	13,738	0.01%
2021/10/14	2	36.65	0	0.00	37.00	2	13,781	0.01%
2021/10/13	3	37.20	0	0.00	36.80	3	13,838	0.02%
2021/10/12	2	37.90	0	0.00	37.80	2	13,899	0.01%
2021/10/08	4	38.86	0	0.00	38.70	4	13,892	0.03%
2021/10/05	7	38.54	1	38.45	39.25	6	14,173	0.04%
2021/10/04	6	40.00	0	0.00	39.35	6	14,136	0.04%
2021/10/01	20	40.12	0	0.00	39.65	20	14,055	0.14%
2021/09/30	4.5	40.01	2	40.00	40.95	2.5	14,001	0.02%
2021/09/29	13	40.82	0	0.00	40.80	13	13,955	0.09%
2021/09/28	10	41.60	0	0.00	41.70	10	13,913	0.07%
2021/09/27	13.1	42.07	0	0.00	42.00	13.1	13,964	0.09%
2021/09/24	1.5	42.97	1	42.80	42.55	0.5	14,118	0.00%
2021/09/23	1	43.15	0	0.00	42.50	1	14,522	0.01%
2021/09/22	2	42.05	1	42.65	42.00	1	14,621	0.01%
2021/09/17	0	0.00	1	43.10	43.20	-1	14,532	-0.01%
2021/09/16	2	43.63	0	0.00	43.30	2	14,546	0.01%
2021/09/15	0	0.00	1	43.60	43.30	-1	14,604	-0.01%
2021/09/13	1	44.35	0	0.00	44.20	1	14,719	0.01%
2021/09/09	0	0.00	1	43.75	43.80	-1	14,891	-0.01%
2021/09/08	1	43.85	1	43.85	43.65	0	14,809	0.00%
2021/09/07	1	45.05	1	45.45	45.35	0	14,746	0.00%
2021/09/06	2	45.85	3	45.97	45.75	-1	14,931	-0.01%
2021/09/03	1	46.10	4	46.49	46.40	-3	14,894	-0.02%
2021/09/02	2	45.40	3	45.73	45.00	-1	14,901	-0.01%
2021/09/01	0.1	45.65	2	46.23	46.40	-1.9	15,023	-0.01%
2021/08/31	5	45.23	4	44.95	45.60	1	15,439	0.01%
2021/08/30	1	45.80	0	0.00	45.75	1	16,206	0.01%
2021/08/27	1	45.85	0	0.00	45.65	1	16,528	0.01%
2021/08/26	0	0.00	1	45.05	45.15	-1	16,705	-0.01%
2021/08/25	3	43.75	0	0.00	44.10	3	16,597	0.02%
2021/08/24	0	0.00	5	43.27	43.55	-5	16,622	-0.03%
2021/08/23	3	42.70	0.1	42.85	42.70	2.9	16,568	0.02%
2021/08/20	0.1	41.30	0.5	41.60	41.50	-0.4	16,508	0.00%
2021/08/19	11	41.19	2	41.20	40.70	9	16,358	0.06%
2021/08/18	2	44.03	4	43.35	45.00	-2	16,058	-0.01%
2021/08/17	5	44.10	2.2	44.11	43.20	2.8	15,951	0.02%
2021/08/16	0.1	44.75	2	45.05	44.70	-1.9	15,867	-0.01%
2021/08/13	9.2	45.30	16	46.94	45.00	-6.9	15,826	-0.04%
2021/08/12	2.2	47.74	2	47.73	47.80	0.2	15,645	0.00%
2021/08/11	3	47.60	2	47.60	48.00	1	15,673	0.01%
2021/08/10	7.1	48.03	5	48.02	47.85	2.1	15,655	0.01%
2021/08/09	13.1	49.32	3.5	49.70	48.55	9.6	15,611	0.06%
2021/08/06	8.5	50.70	9	50.64	50.30	-0.5	15,392	0.00%
2021/08/05	6.1	49.06	15	48.97	49.90	-8.9	14,917	-0.06%
2021/08/04	3	48.47	7.2	48.42	48.20	-4.2	14,926	-0.03%
2021/08/03	23	48.03	4	48.21	48.00	19	14,942	0.13%
2021/08/02	1	47.15	10	47.11	46.95	-9	14,837	-0.06%
2021/07/30	12	47.00	104.3	46.75	46.40	-92.3	14,908	-0.62%	大賣/
2021/07/29	1	46.00	1	46.00	45.95	0	14,939	0.00%
2021/07/28	1.2	44.87	6	45.36	45.50	-4.8	15,218	-0.03%
2021/07/27	0	0.00	4	47.30	46.85	-4	15,622	-0.03%
2021/07/26	0	0.00	5	47.02	47.50	-5	15,735	-0.03%
2021/07/23	22.2	48.02	38	47.99	46.75	-15.8	16,097	-0.10%
2021/07/22	10	47.13	11	47.25	47.95	-1	16,173	-0.01%
2021/07/21	10	45.49	2	45.58	45.30	8	15,801	0.05%
2021/07/20	4	45.10	7	45.05	45.00	-3	16,259	-0.02%
2021/07/19	7	45.55	0	0.00	45.50	7	16,640	0.04%
2021/07/16	3.1	45.30	2	45.35	45.40	1.1	16,877	0.01%
2021/07/15	0	0.00	5.4	44.71	44.90	-5.4	16,870	-0.03%
2021/07/14	20	45.57	10	44.74	44.65	10	16,873	0.06%
2021/07/13	1	44.35	0	0.00	43.80	1	16,669	0.01%
2021/07/12	5	44.17	4	44.10	44.40	1	16,762	0.01%
2021/07/09	1	43.55	0	0.00	43.60	1	17,134	0.01%
2021/07/08	2	43.85	1	44.05	43.70	1	17,389	0.01%
2021/07/07	0	44.10	0	0.00	44.00	0	17,613	0.00%
2021/07/06	1	44.00	16	44.48	44.40	-15	17,740	-0.08%
2021/07/05	0	0.00	1	44.35	44.35	-1	18,039	-0.01%
2021/07/02	3	43.43	3	43.70	43.60	0	18,269	0.00%
2021/07/01	4	43.84	2	44.13	43.85	2	18,418	0.01%
2021/06/30	4	44.38	10	44.53	44.90	-6	18,515	-0.03%
2021/06/29	0	0.00	6	42.63	42.70	-6	18,224	-0.03%
2021/06/28	0	0.00	2	42.10	42.25	-2	18,307	-0.01%
2021/06/25	1	42.50	4	42.28	42.15	-3	18,503	-0.02%
2021/06/24	0	0.00	7	42.66	42.40	-7	18,544	-0.04%
2021/06/23	2	41.75	23	42.31	42.90	-21	18,583	-0.11%
2021/06/22	5	41.80	1	41.75	41.50	4	18,627	0.02%
2021/06/21	21	41.56	0	0.00	41.50	21	18,935	0.11%
2021/06/18	5	42.90	4	42.85	42.25	1	19,272	0.01%
2021/06/17	1	42.20	16	42.79	43.15	-15	19,283	-0.08%
2021/06/16	0.1	42.20	0	0.00	42.10	0.1	19,353	0.00%
2021/06/15	2	42.05	1	42.65	42.25	1	19,551	0.01%
2021/06/11	3	42.77	9	42.45	42.90	-6	19,508	-0.03%
2021/06/09	0	41.95	1	41.76	41.75	-1	19,931	-0.01%
2021/06/08	29.2	41.71	2	41.65	42.15	27.2	19,895	0.14%
2021/06/07	30.1	41.24	41	41.48	42.50	-10.9	19,582	-0.06%
2021/06/04	28	41.37	6	41.32	41.70	22	18,871	0.12%
2021/06/03	40.3	41.99	2	42.15	42.20	38.3	18,658	0.21%
2021/06/02	2.5	43.06	1.1	43.40	43.20	1.4	18,344	0.01%
2021/06/01	0	0.00	6	43.82	43.75	-6	18,349	-0.03%
2021/05/31	3	43.20	2	43.15	43.20	1	18,448	0.01%
2021/05/28	2	42.55	2	42.80	42.75	0	18,646	0.00%
2021/05/27	2	42.00	5	41.92	41.80	-3	18,853	-0.02%
2021/05/26	8	42.45	5.5	42.53	42.00	2.5	19,296	0.01%
2021/05/25	24.5	42.09	3	41.82	42.05	21.5	19,952	0.11%
2021/05/24	6	40.14	0	0.00	40.65	6	20,057	0.03%
2021/05/21	15	40.30	17	40.62	40.40	-2	20,314	-0.01%
2021/05/20	5	40.44	4	40.60	40.20	1	20,574	0.00%
2021/05/19	7	41.01	1	41.15	41.30	6	20,746	0.03%
2021/05/18	8	41.29	8	41.73	42.15	0	20,833	0.00%
2021/05/17	9	40.31	9	39.72	39.45	0	21,273	0.00%
2021/05/14	4	42.96	2	42.20	42.25	2	21,595	0.01%
2021/05/13	10	42.02	9	41.89	42.05	1	21,551	0.00%
2021/05/12	6	42.63	24	42.55	42.95	-18	21,471	-0.08%
2021/05/11	20	46.61	11	46.04	45.80	9	21,214	0.04%
2021/05/10	50	48.03	21	47.26	47.50	29	21,168	0.14%
2021/05/07	1	47.50	1	47.40	47.45	0	21,180	0.00%
2021/05/06	1	45.85	0	0.00	45.90	1	21,406	0.00%
2021/05/05	10	47.61	2	47.35	46.50	8	21,485	0.04%
2021/05/04	11	47.01	9	47.69	48.15	2	21,815	0.01%
2021/05/03	5	49.91	18	50.08	49.00	-13	22,292	-0.06%
2021/04/29	28	49.99	18	50.13	49.50	10	23,405	0.04%
2021/04/28	6	49.57	18	49.63	49.10	-12	24,532	-0.05%
2021/04/27	3	47.88	3	47.68	48.20	0	25,227	0.00%
2021/04/26	23	47.20	47	47.78	48.30	-24	26,626	-0.09%
2021/04/23	34	45.04	6	44.97	45.35	28	26,528	0.11%
2021/04/22	0	0.00	8	44.84	43.30	-8	26,358	-0.03%
2021/04/21	0.1	44.00	8	44.25	44.25	-7.9	26,227	-0.03%
2021/04/20	1	43.75	7	44.04	43.90	-6	26,415	-0.02%
2021/04/19	6	43.69	6.4	43.69	43.65	-0.4	26,773	0.00%
2021/04/16	8	44.03	3	44.02	44.15	5	26,857	0.02%
2021/04/15	5	43.39	11.1	43.48	44.20	-6.1	26,749	-0.02%
2021/04/14	10	41.12	27	41.89	42.20	-17	26,563	-0.06%
2021/04/13	4	42.73	7	42.56	42.15	-3	26,563	-0.01%
2021/04/12	4	43.74	4.2	44.04	43.30	-0.2	26,408	0.00%
2021/04/09	14	44.14	6.1	44.17	44.05	7.9	26,281	0.03%
2021/04/08	7	42.68	12.4	43.29	43.45	-5.4	25,988	-0.02%
2021/04/07	8.1	42.01	15	42.42	42.65	-6.9	25,720	-0.03%
2021/04/06	7	42.27	14	42.31	42.10	-7	25,599	-0.03%
2021/04/01	16	41.65	32	41.68	41.80	-16	25,473	-0.06%
2021/03/31	0.1	41.45	13.1	41.84	41.20	-13	25,433	-0.05%
2021/03/30	2	41.35	9	41.36	41.55	-7	25,216	-0.03%
2021/03/29	4.2	41.20	59	41.05	41.05	-54.8	25,118	-0.22%
2021/03/26	11	40.81	1	41.00	40.90	10	25,136	0.04%
2021/03/25	102	40.70	9	40.77	40.65	93	25,178	0.37%	大買/
2021/03/24	0	0.00	9	41.20	40.95	-9	25,342	-0.04%
2021/03/23	5	41.75	16	41.51	41.75	-11	25,030	-0.04%
2021/03/22	3.3	40.22	20	39.99	40.70	-16.7	24,663	-0.07%
2021/03/19	22	40.80	10	40.68	40.75	12	24,615	0.05%
2021/03/18	45	41.19	5	41.06	41.25	40	24,511	0.16%
2021/03/17	21	40.83	6	40.73	40.80	15	24,440	0.06%
2021/03/16	4	40.81	17	40.96	40.85	-13	24,448	-0.05%
2021/03/15	6	41.03	49	40.73	40.45	-43	24,404	-0.18%
2021/03/12	13	40.08	21	40.11	39.90	-8	24,207	-0.03%
2021/03/11	28	39.79	49	39.83	40.05	-21	24,412	-0.09%
2021/03/10	99	39.48	9	39.47	39.55	90	24,513	0.37%
2021/03/09	7	38.89	12	38.71	39.20	-5	24,606	-0.02%
2021/03/08	0	0.00	5	38.55	38.30	-5	24,552	-0.02%
2021/03/05	4	38.05	7	38.33	38.35	-3	24,623	-0.01%
2021/03/04	13	38.71	28	38.63	38.60	-15	24,985	-0.06%
2021/03/03	10.6	39.01	3	39.25	39.25	7.5	25,092	0.03%
2021/03/02	2	39.90	2	40.28	39.80	0	24,993	0.00%
2021/02/26	5.5	39.94	26	40.04	39.80	-20.5	24,837	-0.08%
2021/02/25	32	40.28	28	40.07	40.90	4	24,744	0.02%
2021/02/24	13	39.07	3	39.17	39.00	10	24,510	0.04%
2021/02/23	30.1	39.21	24	39.32	39.25	6.1	24,294	0.03%
2021/02/22	15	40.13	15	40.08	40.10	0	24,004	0.00%
2021/02/19	29.2	39.92	1	40.00	40.35	28.2	23,748	0.12%
2021/02/18	6	40.20	4	40.18	40.20	2	23,590	0.01%
2021/02/17	37	39.94	24	40.04	40.00	13	23,461	0.06%
2021/02/05	6	37.93	15	37.98	38.50	-9	22,871	-0.04%
2021/02/04	5	36.77	11	37.10	36.75	-6	22,454	-0.03%
2021/02/03	8.1	37.43	12	37.38	37.10	-3.9	22,491	-0.02%
2021/02/02	8	37.75	3	37.50	37.80	5	22,519	0.02%
2021/02/01	8	36.46	5	36.34	37.15	3	22,540	0.01%
2021/01/29	5	37.68	25	37.00	37.00	-20	22,711	-0.09%
2021/01/28	7	38.06	213	38.18	38.40	-206	22,829	-0.90%	大賣/鉅額交易
2021/01/27	5	39.06	5	38.88	39.10	0	22,665	0.00%
2021/01/26	115	40.47	5	39.32	39.15	110	22,378	0.49%	大買/鉅額交易
2021/01/25	205	40.66	99	41.74	40.75	106	21,777	0.49%	大買/鉅額交易
2021/01/22	49	40.14	53	40.61	41.20	-4	20,793	-0.02%
2021/01/21	51	39.95	86	39.74	39.00	-35	19,476	-0.18%
2021/01/20	63	38.65	22	38.82	39.00	41	17,878	0.23%
2021/01/19	52	38.72	88.2	38.68	38.30	-36.2	16,726	-0.22%
2021/01/18	5	36.66	43.2	36.68	37.00	-38.2	15,165	-0.25%
2021/01/15	13	36.14	21	36.39	36.20	-8	14,684	-0.05%
2021/01/14	0	0.00	16	36.43	36.40	-16	14,456	-0.11%
2021/01/13	2	35.90	26	36.28	36.40	-24	14,276	-0.17%
2021/01/12	26	36.41	31.4	36.24	35.75	-5.4	14,089	-0.04%
2021/01/11	2	35.60	8	35.85	35.95	-6	13,640	-0.04%
2021/01/08	2	35.35	8	35.43	35.50	-6	13,447	-0.04%
2021/01/07	0	0.00	27	35.22	35.15	-27	13,289	-0.20%
2021/01/06	6	34.98	5	35.24	34.70	1	13,069	0.01%
2021/01/05	3	34.67	24	34.73	35.10	-21	12,805	-0.16%
2021/01/04	12	34.93	6	34.90	34.95	6	12,759	0.05%
2020/12/31	5	34.72	260	34.70	34.75	-255	12,874	-1.98%	大賣/鉅額交易
2020/12/30	2	34.65	35.6	34.59	34.60	-33.6	12,910	-0.26%
2020/12/29	8	34.66	18	34.53	34.45	-10	12,952	-0.08%
2020/12/28	21	35.04	5	34.96	35.00	16	12,848	0.12%
2020/12/25	6	34.30	393.2	34.46	34.60	-387.2	12,663	-3.06%	大賣/鉅額交易
2020/12/24	8	33.92	3	33.98	33.70	5	12,555	0.04%
2020/12/23	7	33.75	0	0.00	33.55	7	12,588	0.06%
2020/12/22	9.2	34.03	4	34.44	33.65	5.2	12,649	0.04%
2020/12/21	3	33.80	0	0.00	34.20	3	12,726	0.02%
2020/12/18	15	34.10	12	34.19	34.00	3	12,805	0.02%
2020/12/17	10	34.81	0	0.00	34.75	10	12,668	0.08%
2020/12/16	0.1	35.05	2.3	34.96	35.05	-2.3	12,833	-0.02%
2020/12/15	3.1	34.88	7.3	34.74	34.70	-4.2	12,832	-0.03%
2020/12/14	0.7	35.45	30	35.41	35.45	-29.4	12,820	-0.23%
2020/12/11	23	35.31	77	35.19	35.35	-54	12,896	-0.42%
2020/12/10	21	35.92	3	36.08	35.80	18	12,876	0.14%
2020/12/09	12	36.23	26	36.27	36.15	-14	12,761	-0.11%
2020/12/08	12	36.02	11	35.92	35.95	1	12,630	0.01%
2020/12/07	55	35.76	16	35.62	35.95	39	12,526	0.31%
2020/12/04	13	35.61	29	35.60	35.60	-16	12,223	-0.13%
2020/12/03	8	35.03	34	35.21	34.90	-26	12,006	-0.22%
2020/12/02	3.2	35.48	6	35.42	35.45	-2.8	11,920	-0.02%
2020/12/01	0	0.00	21	35.46	35.55	-21	11,908	-0.18%
2020/11/30	18	35.34	20	35.72	35.40	-2	11,948	-0.02%
2020/11/27	4	34.85	27	34.89	34.90	-23	11,625	-0.20%
2020/11/26	25	34.25	6	34.15	34.20	19	11,479	0.17%
2020/11/25	1	33.55	3	34.05	33.70	-2	11,463	-0.02%
2020/11/24	27	33.97	32	34.09	33.90	-5	11,362	-0.04%
2020/11/23	12	33.75	23	33.65	33.90	-11	11,211	-0.10%
2020/11/20	11	32.42	0	0.00	32.50	11	10,919	0.10%
2020/11/19	9	32.46	1	32.50	32.35	8	11,033	0.07%
2020/11/18	1	32.40	0	0.00	32.50	1	11,313	0.01%
2020/11/17	0	0.00	2	32.98	32.55	-2	11,495	-0.02%
2020/11/16	1	32.45	18	32.54	32.50	-17	11,895	-0.14%
2020/11/13	10	32.15	2	31.85	32.15	8	12,379	0.06%
2020/11/12	18	32.22	20	32.46	32.15	-2	12,988	-0.02%
2020/11/11	12	32.35	1	32.50	32.35	11	13,149	0.08%
2020/11/10	4	31.93	5	32.10	32.15	-1	13,325	-0.01%
2020/11/09	0	0.00	1	31.75	31.95	-1	13,382	-0.01%
2020/11/06	12	31.90	12	31.88	31.85	0	13,464	0.00%
2020/11/05	10	31.72	12	31.77	31.90	-2	13,345	-0.01%
2020/11/04	0	0.00	8	31.07	31.05	-8	13,603	-0.06%
2020/11/03	0	0.00	2	30.23	30.25	-2	13,668	-0.01%
2020/11/02	11	30.13	0	0.00	30.05	11	13,987	0.08%
2020/10/30	3	30.00	0	0.00	29.95	3	14,481	0.02%
2020/10/29	1	30.20	0	0.00	30.25	1	14,728	0.01%
2020/10/28	0	0.00	4	30.48	30.40	-4	14,909	-0.03%
2020/10/26	0	0.00	1	30.75	30.70	-1	15,067	-0.01%
2020/10/20	10	31.20	2	31.10	30.95	8	17,034	0.05%
2020/10/15	0	0.00	2	30.60	30.55	-2	17,755	-0.01%
2020/10/14	0	0.00	201	30.38	30.45	-201	18,082	-1.11%	大賣/鉅額交易
2020/10/13	3	30.28	3	30.25	30.25	0	18,542	0.00%
2020/10/12	0	0.00	1	30.90	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	1	30.25	30.75	-1	19,022	-0.01%
2020/10/06	0	0.00	2	30.50	30.45	-2	19,785	-0.01%
2020/10/05	1	30.60	0	0.00	30.60	1	20,402	0.00%
2020/09/29	0	0.00	2	30.45	30.40	-2	21,714	-0.01%
2020/09/28	1	30.65	2	30.68	30.65	-1	22,459	0.00%
2020/09/25	6	30.14	4	30.29	30.50	2	22,848	0.01%
2020/09/24	15	29.87	18	30.14	29.90	-3	23,350	-0.01%
2020/09/23	13	29.86	8	29.83	29.75	5	23,442	0.02%
2020/09/22	10	30.04	5	30.15	30.15	5	23,641	0.02%
2020/09/21	8	30.62	38	30.63	30.50	-30	23,774	-0.13%
2020/09/18	10	31.00	1	30.95	31.30	9	23,915	0.04%
2020/09/17	3	30.97	2	31.13	30.95	1	24,212	0.00%
2020/09/16	111	31.66	2	31.38	31.35	109	24,334	0.45%	大買/鉅額交易
2020/09/15	13	31.52	32	31.55	31.55	-19	24,501	-0.08%
2020/09/14	6	31.00	5	30.95	31.00	1	24,573	0.00%
2020/09/11	3	30.53	43	30.53	30.55	-40	24,651	-0.16%
2020/09/10	9	30.87	0	0.00	30.80	9	24,819	0.04%
2020/09/08	1	31.25	8	31.39	31.25	-7	24,910	-0.03%
2020/09/07	20	31.23	0	0.00	31.40	20	25,052	0.08%
2020/09/04	8	30.92	8	30.90	31.15	0	25,386	0.00%
2020/09/03	3	30.95	0	0.00	30.95	3	25,410	0.01%
2020/09/02	7	31.20	0	0.00	31.00	7	25,443	0.03%
2020/09/01	1	31.05	5	31.05	31.05	-4	25,904	-0.02%
2020/08/31	4	31.49	3	31.25	31.20	1	26,062	0.00%
2020/08/28	9	31.44	0	0.00	31.50	9	26,190	0.03%
2020/08/27	65	31.50	3	31.55	31.45	62	26,469	0.23%
2020/08/26	45	31.09	0.2	31.50	31.20	44.8	26,542	0.17%
2020/08/25	401	31.40	7	31.36	31.40	394	26,703	1.48%	大買/鉅額交易
2020/08/24	107	31.05	30	31.08	31.20	77	26,925	0.29%	大買/
2020/08/21	15	31.93	1	31.95	31.75	14	26,990	0.05%
2020/08/20	18	31.79	21	31.72	31.45	-3	27,007	-0.01%
2020/08/19	45	33.47	11	33.37	32.95	34	26,698	0.13%
2020/08/18	36	34.77	28	34.48	34.45	8	26,324	0.03%
2020/08/17	29	36.07	15	36.10	36.10	14	25,978	0.05%
2020/08/14	28	35.88	1	35.85	35.80	27	26,415	0.10%
2020/08/13	0.2	35.60	1	35.75	35.50	-0.8	26,689	0.00%
2020/08/12	1	35.65	15	35.70	35.80	-14	27,090	-0.05%
2020/08/11	5	35.80	2	35.68	35.65	3	27,517	0.01%
2020/08/10	13	35.44	17	35.99	35.60	-4	27,336	-0.01%
2020/08/07	10	34.45	50	34.36	34.45	-40	26,705	-0.15%
2020/08/06	14	35.21	36	35.11	35.05	-22	26,470	-0.08%
2020/08/05	14	35.81	14	35.85	35.70	0	26,228	0.00%
2020/08/04	5	35.45	3.1	35.34	35.30	1.9	25,837	0.01%
2020/08/03	2	35.30	3	35.40	35.45	-1	25,591	0.00%
2020/07/31	23	35.48	9	35.47	35.50	14	25,546	0.05%
2020/07/30	8	35.15	2	35.03	35.40	6	25,524	0.02%
2020/07/29	7	35.05	1	34.95	34.85	6	25,463	0.02%
2020/07/28	9	35.09	9	35.32	34.80	0	25,424	0.00%
2020/07/27	26	36.01	0	0.00	35.50	26	25,129	0.10%
2020/07/24	32	37.00	37	36.98	36.75	-5	24,616	-0.02%
2020/07/23	2.1	35.95	12	36.19	36.45	-9.9	23,603	-0.04%
2020/07/22	5	35.47	6	35.46	35.40	-1	23,364	0.00%
2020/07/21	9	35.22	105	35.15	35.45	-96	23,312	-0.41%	大賣/
2020/07/20	6	35.33	1	35.50	35.20	5	23,054	0.02%
2020/07/17	95	34.78	4	34.98	34.85	91	22,764	0.40%
2020/07/16	33	34.35	30	34.36	34.35	3	22,537	0.01%
2020/07/15	63	34.54	2	34.13	34.10	61	22,390	0.27%
2020/07/14	61	34.87	1	35.00	34.75	60	22,462	0.27%
2020/07/13	56	36.21	2	36.20	36.20	54	22,342	0.24%
2020/07/10	92	38.79	21	38.83	38.55	71	21,933	0.32%
2020/07/09	72	39.39	20	39.47	39.55	52	21,360	0.24%
2020/07/08	10	38.93	47	38.36	38.95	-37	20,751	-0.18%
2020/07/07	62	37.38	102	37.60	37.80	-40	20,191	-0.20%	大賣/
2020/07/06	37	36.30	16	36.96	37.10	21	19,615	0.11%
2020/07/03	5	36.10	85	35.84	36.20	-80	19,391	-0.41%
2020/07/02	23	35.03	25	34.90	35.40	-2	18,865	-0.01%
2020/07/01	37	34.99	1	35.00	34.95	36	18,685	0.19%
2020/06/30	10	34.38	9	33.99	34.35	1	18,284	0.01%
2020/06/29	73	33.38	0	0.00	33.40	73	18,042	0.40%
2020/06/24	5	33.77	8	33.53	33.60	-3	17,739	-0.02%
2020/06/23	5	33.21	61	33.00	33.05	-56	17,578	-0.32%
2020/06/22	102	33.50	1	33.20	33.00	101	17,549	0.58%	大買/鉅額交易
2020/06/19	12	32.96	3	32.93	33.20	9	17,450	0.05%
2020/06/18	5	32.83	1	32.80	32.75	4	17,281	0.02%
2020/06/17	4	32.76	26	32.85	32.75	-22	17,190	-0.13%
2020/06/16	6	32.18	1	32.15	32.45	5	17,090	0.03%
2020/06/15	7	31.85	4	31.78	31.70	3	17,141	0.02%
2020/06/12	6	31.62	5	31.93	32.00	1	17,190	0.01%
2020/06/11	16	32.16	0	0.00	31.80	16	17,165	0.09%
2020/06/10	0	0.00	3	32.60	32.90	-3	16,898	-0.02%
2020/06/09	3	32.73	16	32.66	32.75	-13	16,955	-0.08%
2020/06/08	10	32.77	24	32.95	33.00	-14	16,831	-0.08%
2020/06/05	17	31.71	39	31.76	31.95	-22	16,275	-0.14%
2020/06/04	6	31.38	2	31.35	31.40	4	16,016	0.02%
2020/06/03	1	31.60	10	31.37	31.60	-9	15,811	-0.06%
2020/06/02	5	30.90	0	0.00	31.10	5	15,566	0.03%
2020/06/01	34	30.49	13	30.65	30.95	21	15,282	0.14%
2020/05/29	12	30.13	0	0.00	30.10	12	14,964	0.08%
2020/05/28	4	30.76	10	30.68	30.50	-6	14,601	-0.04%
2020/05/27	12	30.93	0	0.00	30.80	12	14,289	0.08%
2020/05/26	3	31.20	0	0.00	31.10	3	14,077	0.02%
2020/05/25	1	31.00	74	30.70	31.10	-73	13,902	-0.53%
2020/05/22	48	31.70	8	31.83	31.60	40	13,677	0.29%
2020/05/21	34	31.40	28	31.83	32.30	6	13,382	0.04%
2020/05/20	74	30.49	1	30.60	30.30	73	12,664	0.58%
2020/05/19	66	31.03	0	0.00	31.05	66	12,050	0.55%
2020/05/18	47	32.30	4	32.51	32.00	43	11,427	0.38%
2020/05/15	1	35.55	5	36.00	35.55	-4	10,824	-0.04%
2020/05/14	5	36.40	3	36.75	36.10	2	10,801	0.02%
2020/05/13	3	36.22	6	36.38	36.60	-3	10,756	-0.03%
2020/05/12	3	36.20	0	0.00	36.20	3	10,793	0.03%
2020/05/11	15	36.68	5	37.04	36.45	10	10,845	0.09%
2020/05/08	4	36.24	18	36.35	36.35	-14	10,877	-0.13%
2020/05/07	8	36.40	0	0.00	36.35	8	10,842	0.07%
2020/05/05	21	35.72	11	35.21	35.95	10	10,911	0.09%
2020/05/04	2	35.28	0	0.00	35.20	2	10,893	0.02%
2020/04/30	0	0.00	56	35.96	36.00	-56	10,868	-0.52%
2020/04/28	2	36.05	5	35.94	35.80	-3	11,119	-0.03%
2020/04/27	12	35.90	9	35.64	36.10	3	11,323	0.03%
2020/04/24	6	34.70	4	34.80	35.20	2	11,175	0.02%
2020/04/23	0	0.00	1	34.30	34.30	-1	11,166	-0.01%
2020/04/22	24	34.20	11	33.40	34.35	13	11,144	0.12%
2020/04/21	4	34.24	0	0.00	34.00	4	11,148	0.04%
2020/04/20	32	35.57	3	35.30	35.35	29	10,982	0.26%
2020/04/17	4	36.38	9	36.03	35.60	-5	10,875	-0.05%
2020/04/16	20	36.35	34	36.10	36.35	-14	10,509	-0.13%
2020/04/15	0	0.00	20	34.60	34.85	-20	10,192	-0.20%
2020/04/14	24	33.99	7	33.94	34.15	17	10,156	0.17%
2020/04/13	1	33.60	5	33.15	33.50	-4	10,200	-0.04%
2020/04/10	5	33.60	5	33.95	33.50	0	10,410	0.00%
2020/04/09	11	33.85	25	34.00	33.50	-14	10,635	-0.13%
2020/04/08	2	32.55	8	33.13	33.05	-6	10,533	-0.06%
2020/04/06	4	29.95	15	30.20	30.15	-11	10,176	-0.11%
2020/04/01	2	30.05	0	0.00	30.15	2	10,073	0.02%
2020/03/31	4	30.28	1	30.25	30.25	3	10,087	0.03%
2020/03/30	10	30.35	0	0.00	30.40	10	9,989	0.10%
2020/03/26	0	0.00	5	31.58	32.10	-5	9,983	-0.05%
2020/03/25	7	31.47	0	0.00	30.90	7	9,907	0.07%
2020/03/24	1	30.60	1	31.30	30.85	0	9,732	0.00%
2020/03/23	0	0.00	1	29.85	29.60	-1	9,692	-0.01%
2020/03/19	12	30.57	3	30.20	29.60	9	9,644	0.09%
2020/03/18	2	30.93	45	31.04	30.90	-43	9,705	-0.44%
2020/03/17	32	30.55	1	30.50	30.00	31	9,597	0.32%
2020/03/16	7	30.75	2	31.88	30.50	5	9,450	0.05%
2020/03/13	10	30.65	14	29.52	30.40	-4	9,297	-0.04%
2020/03/12	6	31.40	0	0.00	31.10	6	9,202	0.07%
2020/03/11	1	33.65	0	0.00	33.50	1	9,137	0.01%
2020/03/06	2	34.43	3	34.18	34.00	-1	9,134	-0.01%
2020/03/03	2	33.73	1	33.65	33.50	1	9,178	0.01%
2020/03/02	7	32.15	0	0.00	32.30	7	9,200	0.08%
2020/02/27	1	32.90	1	32.95	32.75	0	9,201	0.00%
2020/02/25	3	34.45	0	0.00	34.35	3	9,142	0.03%
2020/02/24	0	0.00	1	34.40	35.10	-1	9,156	-0.01%
2020/02/20	0	0.00	1	35.05	34.85	-1	9,557	-0.01%
2020/02/18	2	34.95	2	34.78	34.70	0	9,675	0.00%
2020/02/17	2	35.33	1	35.45	35.40	1	9,815	0.01%
2020/02/12	2	35.88	0	0.00	36.00	2	10,731	0.02%
2020/02/11	0	0.00	1	35.25	35.60	-1	10,648	-0.01%
2020/02/10	0	0.00	1	33.35	33.95	-1	10,529	-0.01%
2020/02/07	23	33.98	2	34.08	33.80	21	10,608	0.20%
2020/02/06	1	35.05	1	35.10	35.10	0	10,492	0.00%
2020/02/04	5	32.89	0	0.00	32.90	5	10,338	0.05%
2020/02/03	0	0.00	4	31.84	32.30	-4	10,360	-0.04%
2020/01/31	3	32.97	0	0.00	32.65	3	10,200	0.03%
2020/01/30	13	33.71	2	33.70	32.85	11	10,424	0.11%
2020/01/20	4	36.43	2	36.30	36.30	2	10,590	0.02%
2020/01/17	4	36.79	2	36.65	36.65	2	10,547	0.02%
2020/01/15	3	37.02	0	0.00	36.90	3	10,752	0.03%
2020/01/14	1	37.20	2	37.60	37.50	-1	10,769	-0.01%
2020/01/09	2	36.55	2	37.00	37.00	0	11,227	0.00%
2020/01/07	2	36.10	20	36.65	36.25	-18	11,400	-0.16%
2020/01/06	20	36.15	1	36.50	36.05	19	11,460	0.17%
2020/01/03	30	37.97	184	38.16	37.30	-154	11,280	-1.37%	大賣/鉅額交易
2020/01/02	200	37.84	1	38.05	38.20	199	11,030	1.80%	大買/鉅額交易
2019/12/26	1	37.55	0	0.00	37.45	1	11,462	0.01%
2019/12/23	1	38.00	0	0.00	37.60	1	12,333	0.01%
2019/12/19	2	38.95	2	38.90	38.95	0	12,974	0.00%
2019/12/18	0	0.00	3	38.95	38.85	-3	13,586	-0.02%
2019/12/17	2	38.75	0	0.00	39.00	2	13,771	0.01%
2019/12/16	0	0.00	7	38.49	38.70	-7	13,771	-0.05%
2019/12/12	1	38.10	11	38.17	38.05	-10	13,664	-0.07%
2019/12/11	0	0.00	10	38.10	38.05	-10	13,630	-0.07%
2019/12/09	0	0.00	3	38.00	37.80	-3	13,619	-0.02%
2019/12/06	4	37.25	0	0.00	37.20	4	13,560	0.03%
2019/12/04	0	0.00	8	36.07	36.20	-8	13,806	-0.06%
2019/12/03	1	36.05	2	35.95	36.05	-1	14,222	-0.01%
2019/12/02	10	36.30	8	36.41	36.25	2	14,240	0.01%
2019/11/28	3	37.40	2	37.30	37.50	1	14,317	0.01%
2019/11/27	10	37.18	0.4	37.00	37.00	9.6	14,441	0.07%
2019/11/26	8	37.40	0	0.00	37.20	8	14,661	0.05%
2019/11/25	5	37.75	0	0.00	37.70	5	14,768	0.03%
2019/11/22	0	0.00	1	37.95	37.95	-1	14,818	-0.01%
2019/11/21	2	37.65	1	38.00	38.25	1	14,922	0.01%
2019/11/19	12	38.42	11	38.60	37.65	1	15,557	0.01%
2019/11/18	1	38.05	2	38.15	38.20	-1	15,936	-0.01%
2019/11/14	28.3	37.51	4	37.90	37.50	24.3	16,318	0.15%
2019/11/13	25	38.53	17	38.71	38.80	8	16,865	0.05%
2019/11/12	17	38.96	33	39.11	39.50	-16	17,485	-0.09%
2019/11/11	2	37.75	17	37.99	36.85	-15	16,978	-0.09%
2019/11/08	0	0.00	1	37.65	37.45	-1	16,791	-0.01%
2019/11/07	20	36.90	1	36.85	36.75	19	16,789	0.11%
2019/11/06	4	37.33	4	37.13	37.30	0	16,837	0.00%
2019/11/05	0	0.00	1	37.85	37.85	-1	16,930	-0.01%
2019/11/04	1	38.05	2	37.80	37.90	-1	17,168	-0.01%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/31	5	38.17	3	38.10	38.25	2	17,397	0.01%
2019/10/30	2	37.75	0	0.00	38.00	2	17,576	0.01%
2019/10/29	11	38.85	18	37.75	37.90	-7	17,646	-0.04%
2019/10/28	8	37.26	22	38.10	38.10	-14	17,391	-0.08%
2019/10/25	3	36.20	0	0.00	36.20	3	17,001	0.02%
2019/10/23	0	0.00	6	36.46	36.30	-6	17,048	-0.04%
2019/10/22	3	35.77	0	0.00	35.70	3	16,958	0.02%
2019/10/21	2	35.55	0	0.00	35.70	2	17,171	0.01%
2019/10/18	2	35.90	0	0.00	35.80	2	17,487	0.01%
2019/10/17	4	35.88	1	37.00	35.70	3	17,711	0.02%
2019/10/16	12	36.21	5	36.80	36.45	7	17,690	0.04%
2019/10/15	1	36.20	7	36.17	36.05	-6	17,822	-0.03%
2019/10/14	16	36.06	15	36.03	36.00	1	17,904	0.01%
2019/10/09	3	34.78	10	34.95	35.00	-7	17,923	-0.04%
2019/10/08	0	0.00	1	35.80	35.60	-1	18,266	-0.01%
2019/10/07	31	36.23	30	36.15	35.65	1	18,426	0.01%
2019/10/04	6	34.63	6	34.93	34.95	0	18,279	0.00%
2019/10/03	2	34.75	1	34.35	34.55	1	18,240	0.01%
2019/10/02	1	35.00	0	0.00	35.20	1	18,176	0.01%
2019/10/01	1	34.80	2	35.00	34.85	-1	18,323	-0.01%
2019/09/27	47	35.34	41	34.60	34.85	6	18,449	0.03%
2019/09/26	108	35.58	98	36.24	35.00	10	18,336	0.05%	大買/
2019/09/25	8	37.32	10.2	37.30	37.70	-2.2	17,903	-0.01%
2019/09/24	40	37.65	26	37.52	37.45	14	18,028	0.08%
2019/09/23	5	35.83	19	35.83	36.60	-14	17,593	-0.08%
2019/09/20	2	34.33	12	34.79	35.00	-10	17,135	-0.06%
2019/09/17	7	33.86	0	0.00	33.65	7	16,922	0.04%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/11	1	34.10	6	34.16	34.10	-5	16,860	-0.03%
2019/09/10	6	34.19	1	34.25	34.00	5	16,857	0.03%
2019/09/09	8	34.94	1	35.15	34.70	7	16,808	0.04%
2019/09/06	0	0.00	7	35.09	34.95	-7	16,752	-0.04%
2019/09/05	3	34.78	1	35.05	34.60	2	16,516	0.01%
2019/09/04	8	34.38	6	34.43	34.35	2	16,059	0.01%
2019/09/03	0	0.00	2	34.35	34.40	-2	15,964	-0.01%
2019/09/02	0	0.00	3	34.75	34.80	-3	15,938	-0.02%
2019/08/30	0	0.00	10	34.68	34.15	-10	15,777	-0.06%
2019/08/29	8	34.63	0	0.00	34.50	8	15,681	0.05%
2019/08/28	11	34.24	14	34.20	34.20	-3	15,524	-0.02%
2019/08/27	8	33.84	3	33.70	33.40	5	15,357	0.03%
2019/08/23	3	34.75	18	34.94	34.05	-15	15,210	-0.10%
2019/08/22	13	34.37	17	34.24	34.70	-4	14,918	-0.03%
2019/08/21	47	34.11	9	34.08	33.95	38	14,579	0.26%
2019/08/20	12	33.68	3	33.95	33.45	9	13,834	0.07%
2019/08/19	17.1	33.73	7	33.82	33.80	10.1	13,679	0.07%
2019/08/16	27	34.41	63	34.07	34.25	-36	13,490	-0.27%
2019/08/15	1	32.90	41	32.81	33.25	-40	12,755	-0.31%
2019/08/14	31	31.79	0	0.00	31.10	31	12,074	0.26%
2019/08/13	3	31.48	0	0.00	31.55	3	12,232	0.02%
2019/08/12	0	0.00	1	31.85	32.15	-1	12,508	-0.01%
2019/08/07	0	0.00	1	32.10	31.75	-1	12,670	-0.01%
2019/08/06	5	31.34	2.2	31.83	32.10	2.8	12,606	0.02%
2019/08/05	12	31.40	0	0.00	30.90	12	12,379	0.10%
2019/08/02	17.1	31.50	25	31.89	31.25	-7.9	12,374	-0.06%
2019/08/01	43	33.12	18	33.11	32.90	25	12,266	0.20%
2019/07/31	8	32.06	3	32.52	32.55	5	12,048	0.04%
2019/07/30	6	31.87	5	32.37	32.45	1	12,063	0.01%
2019/07/29	12	32.23	0	0.00	32.00	12	12,036	0.10%
2019/07/26	0	0.00	6	32.50	32.50	-6	11,949	-0.05%
2019/07/25	1	32.65	5	32.50	32.45	-4	11,915	-0.03%
2019/07/24	11.3	32.00	7	32.03	32.05	4.3	11,787	0.04%
2019/07/23	24	32.05	17	32.71	32.40	7	11,819	0.06%
2019/07/22	1	31.80	7	31.89	32.30	-6	11,553	-0.05%
2019/07/19	4	30.70	18	31.30	30.45	-14	11,202	-0.12%
2019/07/18	24	30.85	9	31.21	30.30	15	10,856	0.14%
2019/07/17	5	31.73	3	32.10	32.55	2	10,849	0.02%
2019/07/16	3	31.62	4	31.36	31.40	-1	10,901	-0.01%
2019/07/15	4	31.55	0	0.00	31.50	4	10,763	0.04%
2019/07/12	4	31.11	25.2	30.89	31.10	-21.2	10,829	-0.20%
2019/07/11	3	29.87	11	29.89	30.00	-8	10,898	-0.07%
2019/07/10	1	29.45	2	29.45	29.40	-1	11,089	-0.01%
2019/07/09	0	0.00	5	29.40	29.20	-5	11,207	-0.04%
2019/07/08	1	29.25	6	29.37	29.25	-5	11,282	-0.04%
2019/07/05	2	29.65	14	29.50	29.30	-12	11,329	-0.11%
2019/07/04	5	29.00	18	28.96	29.00	-13	11,401	-0.11%
2019/07/03	33.1	28.18	22	28.21	28.00	11.1	11,179	0.10%
2019/07/02	48.1	28.85	41	28.97	28.95	7.1	11,186	0.06%
2019/07/01	14	28.85	6	28.83	29.00	8	11,252	0.07%
2019/06/28	0	0.00	2	26.63	26.80	-2	11,069	-0.02%
2019/06/27	0	0.00	22	26.73	26.80	-22	11,068	-0.20%
2019/06/26	9	26.04	0	0.00	26.15	9	11,062	0.08%
2019/06/25	17	26.73	9	26.80	26.30	8	10,916	0.07%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/20	10	26.30	0	0.00	26.30	10	10,744	0.09%
2019/06/19	0	0.00	6	26.19	26.25	-6	10,880	-0.06%
2019/06/18	1	25.50	1	25.70	25.70	0	10,811	0.00%
2019/06/17	1	25.00	0	0.00	24.95	1	10,866	0.01%
2019/06/14	1	25.60	0	0.00	25.20	1	11,105	0.01%
2019/06/13	7	25.61	0	0.00	25.50	7	11,657	0.06%
2019/06/10	0	0.00	10	26.10	26.15	-10	11,865	-0.08%
2019/06/05	1	26.20	0	0.00	25.80	1	11,945	0.01%
2019/06/04	12	26.76	0	0.00	26.00	12	11,902	0.10%
2019/06/03	0	0.00	1	26.70	26.90	-1	11,834	-0.01%
2019/05/30	0	0.00	1	26.00	25.70	-1	11,933	-0.01%
2019/05/29	0	0.00	3	25.43	25.60	-3	12,024	-0.02%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/27	0	0.00	1	25.60	25.50	-1	12,110	-0.01%
2019/05/24	0	0.00	1	25.55	25.40	-1	12,430	-0.01%
2019/05/23	1	25.95	0	0.00	25.40	1	12,931	0.01%
2019/05/22	0	0.00	1	26.85	26.55	-1	13,168	-0.01%
2019/05/21	7	26.23	6	26.43	26.40	1	13,306	0.01%
2019/05/20	2	25.90	2	27.00	27.00	0	13,144	0.00%
2019/05/17	18	27.55	1	27.90	26.65	17	12,865	0.13%
2019/05/15	0	0.00	1	29.90	29.85	-1	12,375	-0.01%
2019/05/10	12	28.91	0	0.00	28.80	12	12,049	0.10%
2019/05/09	5	29.25	1	29.00	29.00	4	11,880	0.03%
2019/05/07	29	29.75	29	29.31	29.25	0	11,874	0.00%
2019/05/06	0	0.00	3	28.70	28.95	-3	11,868	-0.03%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/30	10	28.70	10	28.40	28.60	0	12,469	0.00%
2019/04/29	1	28.20	8	28.88	29.00	-7	12,409	-0.06%
2019/04/25	4	28.43	0	0.00	28.50	4	12,298	0.03%
2019/04/23	14	28.73	12	28.71	28.55	2	12,265	0.02%
2019/04/22	1	29.70	10	29.70	30.10	-9	12,018	-0.07%
2019/04/18	0	0.00	1	28.45	28.50	-1	11,590	-0.01%
2019/04/17	2	28.38	1	28.90	28.55	1	11,317	0.01%
2019/04/16	0	0.00	6	29.12	29.10	-6	10,815	-0.06%
2019/04/12	2	27.68	2	28.30	28.35	0	10,449	0.00%
2019/04/11	1	28.25	4	28.03	28.25	-3	10,381	-0.03%
2019/04/10	0	0.00	3	28.20	27.95	-3	10,240	-0.03%
2019/04/08	3	27.67	3	27.67	27.75	0	10,087	0.00%
2019/04/03	0	0.00	11	27.51	27.50	-11	9,968	-0.11%
2019/04/02	0	0.00	4	27.28	27.05	-4	9,794	-0.04%
2019/04/01	3	26.40	2	26.50	26.70	1	9,599	0.01%
2019/03/29	0	0.00	3	26.32	26.25	-3	9,458	-0.03%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	1	25.95	1	25.95	25.70	0	9,791	0.00%
2019/03/25	1	25.00	2	24.95	25.70	-1	9,958	-0.01%
2019/03/22	7	25.42	1	25.35	25.35	6	10,090	0.06%
2019/03/20	1	26.20	0	0.00	26.10	1	11,000	0.01%
2019/03/19	99	26.14	90	26.44	26.00	9	11,331	0.08%
2019/03/18	3	26.33	3	26.25	26.70	0	11,195	0.00%
2019/03/15	1	24.20	0	0.00	24.55	1	10,723	0.01%
2019/03/14	1	24.50	1	24.70	24.40	0	10,862	0.00%
2019/03/12	1	24.65	1	24.60	24.65	0	10,759	0.00%
2019/03/07	3	25.03	1	25.00	24.70	2	10,739	0.02%
2019/03/05	1	25.65	0	0.00	25.40	1	10,608	0.01%
2019/03/04	2	25.48	2	25.58	25.85	0	10,499	0.00%
2019/02/22	2	26.08	4	26.06	25.75	-2	9,796	-0.02%
2019/02/21	1	24.90	4	24.36	24.80	-3	9,219	-0.03%
2019/02/20	3	23.70	2	23.70	23.70	1	8,846	0.01%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/13	1	23.30	2	23.35	23.35	-1	8,825	-0.01%
2019/02/12	2	23.10	1	23.45	23.40	1	8,848	0.01%
2019/02/11	1	23.00	5	23.00	22.90	-4	8,847	-0.05%
2019/01/28	2	23.40	0	0.00	23.50	2	8,813	0.02%
2019/01/24	0	0.00	25	23.57	23.55	-25	8,546	-0.29%
2019/01/23	30	23.76	2	23.75	23.90	28	8,461	0.33%
2019/01/22	6	23.23	6	23.14	23.05	0	8,136	0.00%
2019/01/18	2	22.10	3	22.12	22.10	-1	7,824	-0.01%
2019/01/17	1	22.15	1	22.00	22.05	0	7,823	0.00%
2019/01/16	0	0.00	1	21.90	21.80	-1	7,769	-0.01%
2019/01/14	1	21.40	0	0.00	21.40	1	7,619	0.01%
2019/01/04	3	21.50	2	21.35	21.35	1	7,406	0.01%
2019/01/03	0	0.00	10	23.10	22.40	-10	7,321	-0.14%
2018/12/28	1	23.00	2	23.08	23.25	-1	7,302	-0.01%
2018/12/27	2	22.75	1	22.85	22.70	1	7,251	0.01%
2018/12/26	1	23.65	1	24.20	23.50	0	7,093	0.00%
2018/12/21	6	23.51	19	23.45	23.60	-13	6,875	-0.19%
2018/12/20	24	23.18	1	23.60	23.30	23	6,700	0.34%
2018/12/19	3	22.70	3.1	22.95	23.00	-0.1	6,497	0.00%
2018/12/18	0	0.00	6	22.30	22.30	-6	6,318	-0.09%
2018/12/17	10	22.12	5	22.19	22.20	5	6,070	0.08%
2018/12/14	15.1	22.63	15	22.46	21.50	0.1	5,855	0.00%
2018/12/13	0	0.00	2	22.48	23.05	-2	5,186	-0.04%
2018/12/12	3	20.95	3	21.62	21.60	0	4,676	0.00%
2018/12/11	3	21.57	1	21.55	21.90	2	4,210	0.05%
2018/12/07	1	21.45	14	21.81	21.95	-13	3,947	-0.33%
2018/12/06	9	20.70	0	0.00	20.80	9	3,704	0.24%
2018/12/04	4	21.00	0	0.00	20.85	4	3,853	0.10%
2018/11/28	0	0.00	3	20.67	20.80	-3	3,714	-0.08%
2018/11/19	0	0.00	1	20.65	20.75	-1	3,814	-0.03%
2018/11/15	1	20.30	1	20.80	20.70	0	3,826	0.00%
2018/11/14	0	0.00	1	19.70	20.05	-1	3,746	-0.03%
2018/11/13	2	19.50	0	0.00	19.45	2	3,808	0.05%
2018/11/12	2	19.18	0	0.00	19.05	2	3,851	0.05%
2018/11/09	1	18.75	0	0.00	19.00	1	3,983	0.03%
2018/11/07	0	0.00	1	19.15	19.50	-1	4,040	-0.02%
2018/10/30	0	0.00	1	17.65	17.75	-1	4,591	-0.02%
2018/10/29	2	17.23	0	0.00	17.80	2	4,650	0.04%
2018/10/12	1	18.95	0	0.00	19.00	1	4,625	0.02%
2018/10/09	2	19.70	0	0.00	19.65	2	4,572	0.04%
2018/10/08	0	0.00	2	20.80	20.70	-2	4,486	-0.04%
2018/10/03	1	20.90	2	21.00	21.05	-1	4,510	-0.02%
2018/09/17	1	20.90	0	0.00	20.80	1	4,558	0.02%
2018/09/12	6	19.83	0	0.00	19.95	6	4,574	0.13%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/08/29	1	21.95	0	0.00	22.00	1	4,347	0.02%
2018/08/28	0	0.00	1	22.20	22.00	-1	4,364	-0.02%
2018/08/23	0	0.00	2	21.40	21.40	-2	4,383	-0.05%
2018/08/22	4	21.60	0	0.00	21.80	4	4,414	0.09%
2018/08/17	1	21.55	0	0.00	21.50	1	4,311	0.02%
2018/08/16	1	21.50	20	21.63	21.60	-19	4,264	-0.45%
2018/08/14	3	22.35	0	0.00	22.40	3	4,053	0.07%
2018/08/13	23	22.62	0	0.00	22.80	23	3,968	0.58%
2018/08/10	2	23.00	0	0.00	23.05	2	3,898	0.05%
2018/08/09	7	24.96	3	24.25	24.20	4	3,707	0.11%
2018/08/08	1	26.10	0	0.00	26.15	1	3,409	0.03%
2018/08/07	3	26.05	0	0.00	26.10	3	3,414	0.09%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/07/30	1	26.50	0	0.00	26.45	1	3,539	0.03%
2018/07/26	0	0.00	3	27.33	27.25	-3	3,492	-0.09%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/07/18	1	26.30	0	0.00	26.30	1	3,732	0.03%
2018/07/16	2	27.80	0	0.00	27.70	2	3,654	0.05%
2018/07/12	5	27.45	0	0.00	27.70	5	3,606	0.14%
2018/07/10	5	27.45	0	0.00	27.65	5	3,660	0.14%
2018/07/04	1	27.55	1	27.55	27.55	0	3,724	0.00%
2018/06/28	3	27.60	0	0.00	27.65	3	3,648	0.08%
2018/06/26	1	28.00	0	0.00	27.70	1	3,702	0.03%
2018/06/19	1	28.60	0	0.00	28.75	1	3,900	0.03%
2018/06/13	0.6	28.50	0	0.00	28.50	0.6	4,121	0.01%
2018/06/08	42	29.15	0	0.00	29.00	42	4,639	0.91%
2018/06/07	1	29.05	1	29.20	29.10	0	4,680	0.00%
2018/06/06	0	0.00	1	28.80	28.75	-1	4,769	-0.02%
2018/06/04	0	0.00	2	28.50	28.65	-2	4,811	-0.04%
2018/05/31	1	28.55	2	28.73	28.10	-1	4,816	-0.02%
2018/05/25	2	28.35	0	0.00	28.30	2	4,914	0.04%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/18	1	27.95	0	0.00	27.80	1	5,009	0.02%
2018/05/15	3	28.35	0	0.00	28.35	3	4,993	0.06%
2018/05/14	0	0.00	1	28.45	28.35	-1	5,058	-0.02%
2018/05/11	0	0.00	1	28.25	28.25	-1	5,078	-0.02%
2018/05/10	1	27.90	21	28.10	28.10	-20	5,060	-0.40%
2018/05/09	1	27.60	0	0.00	27.75	1	5,043	0.02%
2018/05/08	0	0.00	5	27.85	27.80	-5	5,060	-0.10%
2018/05/07	3	28.30	15	27.65	27.85	-12	4,996	-0.24%
2018/04/30	0	0.00	1	29.40	29.40	-1	5,016	-0.02%
2018/04/26	2	28.70	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/19	0	0.00	7	30.38	30.50	-7	4,883	-0.14%
2018/04/18	3	30.32	0	0.00	30.20	3	4,881	0.06%
2018/04/17	0	0.00	2	30.50	30.60	-2	4,844	-0.04%
2018/04/16	0	0.00	2	30.48	30.40	-2	4,799	-0.04%
2018/04/13	2	30.35	0	0.00	30.40	2	4,811	0.04%
2018/03/29	6	30.28	0	0.00	30.25	6	4,960	0.12%
2018/03/27	0	0.00	10	31.15	31.20	-10	4,778	-0.21%
2018/03/26	0	0.00	1	30.45	30.35	-1	4,645	-0.02%
2018/03/22	0	0.00	4	30.95	30.90	-4	4,607	-0.09%
2018/03/21	8	30.95	0	0.00	30.80	8	4,578	0.17%
2018/03/20	2	30.60	0	0.00	30.70	2	4,607	0.04%
2018/03/19	0	0.00	3	30.70	31.00	-3	4,544	-0.07%
2018/03/16	2	30.13	5	30.12	31.20	-3	4,347	-0.07%
2018/03/15	24	30.58	1	30.55	30.20	23	4,152	0.55%
2018/03/14	0	0.00	2	32.55	32.60	-2	3,838	-0.05%
2018/03/13	2	32.83	0	0.00	32.75	2	3,838	0.05%
2018/03/12	0	0.00	1	32.45	32.95	-1	3,913	-0.03%
2018/03/05	1	31.50	1	32.35	30.90	0	3,856	0.00%
2018/03/02	3	31.87	0	0.00	31.95	3	3,827	0.08%
2018/03/01	1	30.80	1	31.80	31.65	0	3,782	0.00%
2018/02/27	7	31.76	9	31.37	31.50	-2	3,780	-0.05%
2018/02/21	0	0.00	1	30.85	30.95	-1	3,773	-0.03%
2018/02/09	1	28.95	12	30.19	30.00	-11	3,876	-0.28%
2018/02/08	6	30.05	1	30.25	30.05	5	3,860	0.13%
2018/02/07	2	30.20	4	31.00	30.00	-2	3,894	-0.05%
2018/02/06	4	30.34	0	0.00	30.45	4	3,866	0.10%
2018/02/05	0	0.00	1	30.90	30.90	-1	3,774	-0.03%
2018/02/02	4	30.09	4	30.30	30.20	0	3,793	0.00%
2018/01/29	2	30.10	0	0.00	30.10	2	4,131	0.05%
2018/01/26	5	29.80	0	0.00	29.95	5	4,139	0.12%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/23	1	31.20	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	7	31.84	31.75	-7	4,150	-0.17%
2018/01/19	1	31.40	0	0.00	31.35	1	4,200	0.02%
2018/01/18	1	31.45	0	0.00	31.50	1	4,300	0.02%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/16	1	31.00	0	0.00	31.50	1	4,483	0.02%
2018/01/15	0	0.00	4	31.11	31.00	-4	4,681	-0.09%
2018/01/08	1	30.15	0	0.00	30.10	1	4,918	0.02%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/04	1	30.00	1	30.90	30.85	0	5,084	0.00%
2018/01/02	0	0.00	1	30.95	30.95	-1	5,116	-0.02%