京元電子 (2449)-永豐金-高雄券商分點個股進出

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－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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	1.5	94.40	1.2	94.13	94.90	0.3	18,925	0.00%
2024/04/30	13.5	97.48	9.1	96.40	95.80	4.4	18,911	0.02%
2024/04/29	20.1	102.81	4.1	104.73	98.90	16	18,841	0.08%
2024/04/25	1	94.70	1.3	94.19	95.50	-0.3	18,334	0.00%
2024/04/24	0	0.00	5	95.50	96.10	-5	18,466	-0.03%
2024/04/23	36	91.83	30	92.15	92.30	6	18,491	0.03%
2024/04/22	3.3	97.04	2	97.10	96.00	1.3	18,322	0.01%
2024/04/19	8	96.84	9.2	100.23	99.00	-1.2	18,359	-0.01%
2024/04/18	0	0.00	1	101.50	102.00	-1	18,642	-0.01%
2024/04/17	3	102.67	1	102.50	102.50	2	19,002	0.01%
2024/04/16	6	100.05	3	100.78	99.70	3.1	18,977	0.02%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	2	107.25	2	107.50	107.00	0	18,752	0.00%
2024/04/10	3	107.50	0.1	107.00	106.00	2.9	18,704	0.02%
2024/04/09	31.1	106.95	0.1	107.50	106.50	31	18,632	0.17%
2024/04/08	1.1	108.00	2	106.25	106.50	-0.9	18,549	0.00%
2024/04/03	2.1	107.76	3	106.83	106.50	-0.9	18,464	0.00%
2024/04/02	4.1	106.76	0	0.00	107.00	4.1	18,465	0.02%
2024/04/01	2	104.00	5	103.21	103.00	-3	18,429	-0.02%
2024/03/29	0.1	105.00	1	104.50	105.50	-1	18,408	-0.01%
2024/03/28	1.1	106.64	1	106.00	106.00	0.1	18,439	0.00%
2024/03/27	1	106.00	1	107.00	106.00	0	18,424	0.00%
2024/03/26	1.5	105.50	2	106.75	105.50	-0.5	18,444	0.00%
2024/03/25	3.5	109.00	4	110.50	108.50	-0.5	18,375	0.00%
2024/03/22	11.1	113.65	15.1	112.94	109.50	-4	18,301	-0.02%
2024/03/21	4	107.62	5.9	106.94	108.50	-1.8	17,838	-0.01%
2024/03/20	14.7	111.52	6.2	111.34	107.50	8.5	17,869	0.05%
2024/03/19	3.1	109.48	2	110.25	109.00	1.1	17,930	0.01%
2024/03/18	12.3	110.05	5	110.30	111.00	7.3	17,904	0.04%
2024/03/15	0	0.00	2	106.50	107.50	-2	17,491	-0.01%
2024/03/14	3	105.50	13	104.50	104.50	-10	17,355	-0.06%
2024/03/13	9.1	107.23	1.1	106.50	108.50	8	17,333	0.05%
2024/03/12	3.1	109.39	3	109.33	109.50	0.1	17,126	0.00%
2024/03/11	19.2	107.61	16	107.91	108.00	3.2	17,118	0.02%
2024/03/08	54.4	116.76	53.3	114.10	111.00	1.1	16,932	0.01%
2024/03/07	18.1	112.47	19.4	111.81	116.50	-1.3	15,908	-0.01%
2024/03/06	4.6	100.50	11	103.04	106.00	-6.4	15,100	-0.04%
2024/03/05	14	96.17	20	96.47	97.40	-6	14,648	-0.04%
2024/03/04	8	92.86	10.1	93.79	96.00	-2.1	14,373	-0.01%
2024/03/01	5	90.46	6	91.40	89.50	-1	14,081	-0.01%
2024/02/29	5	89.08	0	0.00	88.80	5	13,941	0.04%
2024/02/27	6.1	89.70	14	89.32	89.50	-7.9	13,798	-0.06%
2024/02/26	12.6	90.53	6.2	90.79	89.50	6.4	13,672	0.05%
2024/02/23	23.2	96.61	30	96.72	94.80	-6.9	13,380	-0.05%
2024/02/22	16	91.19	81.3	89.80	93.50	-65.3	12,613	-0.52%
2024/02/21	1	87.40	0.1	87.50	87.50	0.9	12,220	0.01%
2024/02/20	1	87.00	4.2	87.50	87.50	-3.2	12,236	-0.03%
2024/02/19	2	88.60	2.1	88.50	87.70	-0.1	12,184	0.00%
2024/02/16	60.3	89.72	20.1	88.67	90.00	40.2	12,467	0.32%
2024/02/15	5	84.84	9	84.51	85.40	-4	12,308	-0.03%
2024/02/05	5	82.16	3	82.17	82.20	2	12,360	0.02%
2024/02/02	4	83.40	1	82.10	82.20	3	12,331	0.02%
2024/02/01	1	82.90	7	82.56	82.70	-6	12,397	-0.05%
2024/01/31	1.1	84.19	101.1	84.00	84.00	-99.9	12,471	-0.80%	大賣/
2024/01/30	0	0.00	2	83.90	84.00	-2	12,544	-0.02%
2024/01/29	2	83.25	6.1	82.97	83.80	-4.1	12,818	-0.03%
2024/01/26	3	82.20	1	82.10	82.90	2	12,935	0.02%
2024/01/25	2	82.40	3.2	83.06	82.20	-1.2	12,996	-0.01%
2024/01/24	2	82.60	7.2	82.53	82.10	-5.2	13,011	-0.04%
2024/01/23	11.1	82.92	25	83.18	82.10	-14	13,118	-0.11%
2024/01/22	11.4	83.04	11.1	83.31	84.10	0.3	13,105	0.00%
2024/01/19	109.2	81.88	2	81.15	81.30	107.2	13,040	0.82%	大買/鉅額交易
2024/01/18	28	79.12	54	79.69	79.70	-26	13,054	-0.20%
2024/01/17	3	78.80	4	78.33	77.20	-1	12,876	-0.01%
2024/01/16	24	78.47	14.3	78.63	78.60	9.7	12,943	0.07%
2024/01/15	13	76.64	2.3	77.83	77.70	10.7	13,031	0.08%
2024/01/12	32.4	76.13	13	75.80	75.60	19.4	13,705	0.14%
2024/01/11	48.3	78.60	9	78.89	78.00	39.3	13,452	0.29%
2024/01/10	3.1	81.85	1	81.20	81.80	2.1	13,327	0.02%
2024/01/09	4	82.18	6.3	82.18	82.10	-2.3	13,594	-0.02%
2024/01/08	4.1	81.29	6.1	81.70	81.60	-2	13,718	-0.01%
2024/01/05	2	83.10	3	82.70	82.90	-1	13,813	-0.01%
2024/01/04	5.1	82.11	6	82.55	83.10	-0.9	13,979	-0.01%
2024/01/03	3	83.17	0	0.00	83.50	3	14,150	0.02%
2024/01/02	3	84.50	0	0.00	84.00	3	14,185	0.02%
2023/12/29	0	0.00	3	84.73	84.90	-3	14,190	-0.02%
2023/12/28	7	86.63	12	86.03	84.90	-5	14,308	-0.03%
2023/12/27	8	84.39	5.1	85.23	85.70	2.9	14,290	0.02%
2023/12/26	4	83.58	1.1	84.12	83.60	2.9	14,317	0.02%
2023/12/25	8	83.14	2	83.50	83.50	6	14,444	0.04%
2023/12/22	6	83.32	3	83.47	83.60	3	14,493	0.02%
2023/12/21	6.1	83.62	2	84.30	83.40	4.1	14,491	0.03%
2023/12/20	8	85.39	1	85.90	85.40	7	14,549	0.05%
2023/12/19	6.1	85.62	3.1	85.96	84.20	3	14,821	0.02%
2023/12/18	6	86.23	2	86.40	85.40	4	15,115	0.03%
2023/12/15	7.2	92.61	7	90.73	89.00	0.2	15,566	0.00%
2023/12/14	8	94.06	13.1	94.04	93.50	-5.1	15,614	-0.03%
2023/12/13	7	87.46	14.1	87.76	89.50	-7.1	15,275	-0.05%
2023/12/12	3	84.67	4.1	85.70	85.90	-1.1	15,422	-0.01%
2023/12/11	1	83.10	1	83.30	83.20	0	15,458	0.00%
2023/12/08	7	84.69	4	85.48	83.30	3	15,508	0.02%
2023/12/07	2	85.20	3.1	85.55	85.50	-1.1	15,469	-0.01%
2023/12/06	6	85.53	9.6	85.59	86.50	-3.6	15,536	-0.02%
2023/12/05	2	82.75	1	83.10	83.10	1	15,445	0.01%
2023/12/04	2	83.45	1	83.90	84.20	1	15,595	0.01%
2023/11/30	1.1	80.95	0.1	82.00	82.80	1	15,863	0.01%
2023/11/29	3	83.00	3	83.47	81.40	0	15,901	0.00%
2023/11/28	5	82.46	4.1	82.90	83.00	0.9	15,941	0.01%
2023/11/27	1	81.80	5	80.76	80.80	-4	16,119	-0.02%
2023/11/24	3	81.30	3	81.70	81.50	0	16,501	0.00%
2023/11/23	2	82.30	0.1	83.10	82.10	2	16,815	0.01%
2023/11/22	11	82.18	12	81.92	81.60	-1	17,409	-0.01%
2023/11/21	5	83.52	1	83.10	82.70	4	18,374	0.02%
2023/11/20	5	83.74	5	83.14	83.10	0	19,793	0.00%
2023/11/17	0.1	85.05	2	85.10	85.10	-1.9	21,120	-0.01%
2023/11/16	1	84.00	0	0.00	84.20	1	21,866	0.00%
2023/11/15	16	85.61	13	85.46	83.80	3	21,919	0.01%
2023/11/14	4	87.93	10	88.19	88.00	-6	21,631	-0.03%
2023/11/13	2	86.00	9.1	86.03	86.70	-7.1	21,514	-0.03%
2023/11/10	0.1	82.00	1	82.10	81.90	-0.9	21,272	0.00%
2023/11/09	0.1	83.70	0	0.00	83.80	0.1	21,402	0.00%
2023/11/08	0.2	83.38	7	83.43	83.30	-6.8	21,354	-0.03%
2023/11/07	5	82.46	4.1	82.79	82.70	0.9	21,273	0.00%
2023/11/06	20	83.33	15	83.43	83.40	5	21,321	0.02%
2023/11/03	1.1	80.82	9	80.71	80.70	-7.9	21,127	-0.04%
2023/11/02	1	77.70	4	78.93	79.70	-3	21,266	-0.01%
2023/11/01	2	76.55	13	76.05	76.40	-11	21,543	-0.05%
2023/10/31	11	77.72	1	78.00	76.30	10	21,610	0.05%
2023/10/30	6.1	78.30	4	78.90	79.50	2.1	21,667	0.01%
2023/10/27	6	78.38	3	78.07	77.40	3	21,895	0.01%
2023/10/26	24	79.49	20	79.54	79.60	4	21,955	0.02%
2023/10/25	2	82.55	3	83.17	82.00	-1	21,828	0.00%
2023/10/24	18	83.89	19.1	83.41	83.10	-1.1	21,873	-0.01%
2023/10/23	4	83.95	4	83.23	82.70	0	21,761	0.00%
2023/10/20	22.1	86.22	31	85.63	86.30	-8.9	21,715	-0.04%
2023/10/19	7	84.20	25	84.08	84.90	-18	21,159	-0.09%
2023/10/18	12.5	81.11	2.1	81.40	81.50	10.5	21,065	0.05%
2023/10/17	8	83.40	5	83.06	82.80	3	20,917	0.01%
2023/10/16	16	81.65	13	81.52	81.80	3	20,873	0.01%
2023/10/13	4.1	81.80	8	81.91	83.10	-3.9	21,495	-0.02%
2023/10/12	2	80.85	2	80.25	81.00	0	22,051	0.00%
2023/10/11	2	79.95	7	78.79	80.20	-5	22,115	-0.02%
2023/10/06	0	0.00	0.1	78.20	77.70	-0.1	22,640	0.00%
2023/10/05	0	0.00	20	78.50	78.50	-20	23,044	-0.09%
2023/10/04	12	75.95	6	77.00	76.70	6	23,162	0.03%
2023/10/03	0	78.40	21	79.27	78.10	-21	23,147	-0.09%
2023/10/02	4	78.13	4.2	77.66	78.80	-0.1	23,387	0.00%
2023/09/28	23	76.97	6	76.62	76.00	17	23,479	0.07%
2023/09/27	8	77.21	11	76.58	77.60	-3	23,476	-0.01%
2023/09/26	6	77.83	4	77.35	77.10	2	23,741	0.01%
2023/09/25	8	78.15	5	77.74	77.60	3	23,932	0.01%
2023/09/22	27	76.26	17.2	76.91	77.50	9.8	23,834	0.04%
2023/09/21	8.1	74.31	8.3	74.01	74.60	-0.3	23,640	0.00%
2023/09/20	21.2	79.33	14	78.41	76.80	7.2	23,288	0.03%
2023/09/19	8	81.45	13	81.37	81.00	-5	22,863	-0.02%
2023/09/18	9	79.70	0	80.00	79.60	9	22,663	0.04%
2023/09/15	12	80.26	18.2	80.28	80.90	-6.2	22,578	-0.03%
2023/09/14	13	78.03	16	78.26	78.00	-3	22,160	-0.01%
2023/09/13	5	76.90	3	77.13	76.80	2	21,988	0.01%
2023/09/12	1	78.20	10	77.59	78.10	-9	22,134	-0.04%
2023/09/11	4	77.20	5	77.24	76.90	-1	22,150	0.00%
2023/09/08	3	78.73	2	79.05	79.00	1	22,392	0.00%
2023/09/07	15	78.81	8.1	79.57	78.90	6.9	22,961	0.03%
2023/09/06	6.2	79.04	9	79.10	79.80	-2.8	22,835	-0.01%
2023/09/05	3	77.87	4.1	77.78	78.20	-1.1	22,768	0.00%
2023/09/04	6	76.97	6	77.08	77.90	0	22,703	0.00%
2023/09/01	2	76.35	4	76.15	75.80	-2	22,643	-0.01%
2023/08/31	7	76.43	8	76.79	76.80	-1	22,620	0.00%
2023/08/30	18.2	77.72	18	77.62	77.20	0.1	22,525	0.00%
2023/08/29	21.1	75.41	30	75.15	75.10	-9	22,336	-0.04%
2023/08/28	31	77.07	24.1	75.86	75.40	6.9	22,158	0.03%
2023/08/25	35	80.47	45	79.87	79.50	-10	21,702	-0.05%
2023/08/24	63	79.36	79.6	77.74	78.50	-16.6	20,917	-0.08%
2023/08/23	72.4	73.14	76.7	74.60	76.00	-4.3	19,945	-0.02%
2023/08/22	81.4	67.36	94	67.85	69.10	-12.6	19,126	-0.07%
2023/08/21	3	63.73	4	64.23	64.30	-1	18,387	-0.01%
2023/08/18	2	63.35	2	63.60	62.00	0	18,314	0.00%
2023/08/17	3	64.10	8	64.00	64.90	-5	18,163	-0.03%
2023/08/16	6	64.37	7	64.63	65.00	-1	18,000	-0.01%
2023/08/15	4	64.03	4	63.82	63.80	0	17,878	0.00%
2023/08/14	5	61.88	5	61.50	61.50	0	17,739	0.00%
2023/08/11	8.1	62.30	0	0.00	62.10	8.1	17,691	0.05%
2023/08/10	0	0.00	0.1	63.60	61.10	-0.1	17,648	0.00%
2023/08/09	0	0.00	2	65.60	64.50	-2	17,482	-0.01%
2023/08/08	0.1	64.81	12.7	64.70	65.30	-12.6	17,322	-0.07%
2023/08/07	14.5	63.31	13	63.53	64.70	1.5	17,058	0.01%
2023/08/04	1	59.30	0	0.00	60.40	1	16,655	0.01%
2023/08/02	4	61.15	8	61.26	60.70	-4	16,548	-0.02%
2023/08/01	9	60.81	5	60.42	61.60	4	16,412	0.02%
2023/07/31	6	63.53	8	63.09	63.00	-2	16,060	-0.01%
2023/07/28	24.1	62.83	17	63.04	64.00	7.1	15,798	0.04%
2023/07/27	6	62.73	6.6	62.51	62.50	-0.6	15,633	0.00%
2023/07/26	1	62.50	8	62.71	62.30	-7	15,534	-0.05%
2023/07/25	8.1	64.05	14	63.73	63.00	-5.9	15,476	-0.04%
2023/07/24	19	65.08	2	65.49	64.80	17	15,306	0.11%
2023/07/21	7.3	63.90	5.3	64.12	64.70	2	15,096	0.01%
2023/07/20	5	62.96	1	63.00	63.40	4	15,003	0.03%
2023/07/19	8	64.20	5	64.46	63.90	3	14,952	0.02%
2023/07/18	23	64.74	14	63.20	63.60	9	14,739	0.06%
2023/07/17	15.2	64.86	26.3	64.47	65.80	-11.1	13,989	-0.08%
2023/07/14	14	60.45	16	59.45	60.10	-2	13,234	-0.02%
2023/07/13	54	61.21	37.1	61.19	60.30	16.9	13,086	0.13%
2023/07/12	7	61.29	17	61.34	62.20	-10	12,423	-0.08%
2023/07/11	0	0.00	13	59.27	59.40	-13	11,960	-0.11%
2023/07/10	1	59.10	9	59.14	59.20	-8	11,789	-0.07%
2023/07/07	6.2	59.92	6	60.33	59.50	0.2	11,658	0.00%
2023/07/06	16	59.67	9	59.88	59.50	7	11,377	0.06%
2023/07/05	5.1	60.05	8	60.33	60.00	-3	11,170	-0.03%
2023/07/04	17.4	61.31	16	61.76	61.30	1.4	10,970	0.01%
2023/07/03	2	59.40	7	59.01	59.40	-5	10,633	-0.05%
2023/06/30	0	0.00	1	56.60	57.00	-1	10,402	-0.01%
2023/06/29	3	56.10	2.1	56.16	56.40	0.9	10,391	0.01%
2023/06/28	0	0.00	1.1	57.19	57.10	-1.1	10,290	-0.01%
2023/06/27	4.1	57.32	3	57.57	57.00	1.1	10,221	0.01%
2023/06/26	1	57.00	2	56.95	57.50	-1	10,041	-0.01%
2023/06/21	4	55.08	2	55.70	55.90	2	9,946	0.02%
2023/06/20	0	0.00	0.1	55.70	55.80	-0.1	9,959	0.00%
2023/06/19	4	56.05	1	56.40	56.00	3	10,045	0.03%
2023/06/16	2.2	55.88	3	55.77	56.50	-0.8	10,192	-0.01%
2023/06/15	8.3	56.88	1	56.90	57.00	7.3	10,106	0.07%
2023/06/14	22	58.40	24	57.58	57.10	-2	10,192	-0.02%
2023/06/13	20.2	57.24	19	57.39	57.40	1.2	9,971	0.01%
2023/06/12	3.5	54.26	16	54.93	54.30	-12.5	9,523	-0.13%
2023/06/09	2	53.95	2	54.35	54.30	0	9,602	0.00%
2023/06/08	1	54.10	3	53.70	54.00	-2	9,694	-0.02%
2023/06/07	3	53.93	3	54.00	54.00	0	9,898	0.00%
2023/06/06	1	52.60	10	53.72	54.00	-9	10,154	-0.09%
2023/06/05	6	53.55	3	53.77	53.20	3	10,219	0.03%
2023/06/02	6	53.55	3	53.83	54.20	3	10,214	0.03%
2023/06/01	3.2	52.91	8	52.75	52.40	-4.8	10,221	-0.05%
2023/05/31	3	53.70	3	54.00	54.00	0	10,527	0.00%
2023/05/30	3	53.87	2.1	54.19	53.90	0.9	10,350	0.01%
2023/05/29	23.1	54.08	77	54.14	53.70	-53.9	10,133	-0.53%
2023/05/26	29	50.89	64.6	50.81	51.10	-35.6	9,625	-0.37%
2023/05/25	4	48.08	3	47.95	48.05	1	9,130	0.01%
2023/05/24	0	0.00	1	47.21	47.50	-1	9,076	-0.01%
2023/05/23	1	46.90	1	46.85	46.80	0	9,030	0.00%
2023/05/18	3	46.80	0	0.00	46.85	3	9,064	0.03%
2023/05/17	0	0.00	1	46.25	46.50	-1	9,120	-0.01%
2023/05/16	1	45.95	2	46.05	45.75	-1	9,111	-0.01%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/11	2	45.75	12	45.65	45.50	-10	9,170	-0.11%
2023/05/10	0.1	45.45	0	0.00	45.35	0.1	9,150	0.00%
2023/05/09	1	45.35	20	45.50	45.30	-19	9,144	-0.21%
2023/05/08	4.1	46.06	1	46.05	45.80	3.1	9,093	0.03%
2023/05/04	0	0.00	5.3	46.61	46.80	-5.3	9,252	-0.06%
2023/05/03	0	0.00	1	46.25	46.40	-1	9,288	-0.01%
2023/05/02	3.5	46.59	4.7	46.60	46.50	-1.2	9,317	-0.01%
2023/04/28	23	46.94	3	46.93	47.00	20	9,355	0.21%
2023/04/27	2	46.20	0	0.00	46.20	2	9,239	0.02%
2023/04/26	2	45.00	1.5	45.03	45.30	0.5	9,119	0.01%
2023/04/25	11.1	45.94	1	45.75	45.00	10.1	9,014	0.11%
2023/04/24	1	46.25	1	46.45	46.20	0	8,867	0.00%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/19	0	0.00	0.5	46.40	46.15	-0.5	8,586	-0.01%
2023/04/17	0	0.00	2.1	47.03	46.65	-2.1	8,340	-0.03%
2023/04/14	0	0.00	13	47.45	47.55	-13	8,111	-0.16%
2023/04/13	0.1	48.35	1	48.00	47.80	-0.9	8,039	-0.01%
2023/04/11	2	48.58	2	48.23	48.60	0	7,987	0.00%
2023/04/10	20	48.25	1.3	48.23	48.20	18.7	7,934	0.24%
2023/04/07	21	48.56	0	0.00	48.40	21	7,887	0.27%
2023/04/06	1	48.70	0	0.00	48.80	1	7,846	0.01%
2023/03/31	3	48.68	0	0.00	48.50	3	7,815	0.04%
2023/03/30	1.1	48.63	2	48.30	48.70	-0.9	7,833	-0.01%
2023/03/29	2.3	48.03	16	47.72	47.70	-13.7	7,854	-0.17%
2023/03/28	0.5	48.55	4	48.40	48.50	-3.5	7,922	-0.04%
2023/03/27	5	48.80	0	0.00	48.90	5	8,028	0.06%
2023/03/24	0.2	49.55	0	0.00	49.20	0.2	8,079	0.00%
2023/03/23	0	0.00	1	49.40	49.80	-1	8,046	-0.01%
2023/03/22	7	48.99	3	49.03	48.95	4	7,921	0.05%
2023/03/21	1	49.30	1.4	49.28	49.55	-0.4	7,808	0.00%
2023/03/20	2	49.47	11.1	49.58	49.55	-9	7,610	-0.12%
2023/03/17	2	49.05	5	49.22	49.30	-3	7,410	-0.04%
2023/03/16	3	48.33	10	48.15	48.35	-7	7,171	-0.10%
2023/03/15	5.4	48.54	18	48.81	48.85	-12.6	7,037	-0.18%
2023/03/14	3	47.68	3	47.92	47.65	0	6,858	0.00%
2023/03/13	5	46.93	16.6	46.96	47.75	-11.6	6,668	-0.17%
2023/03/10	9.2	47.53	6.7	47.68	46.95	2.5	6,453	0.04%
2023/03/09	11.3	48.73	22	48.62	48.90	-10.7	6,149	-0.17%
2023/03/08	3	46.73	14.1	46.81	47.45	-11.1	5,771	-0.19%
2023/03/07	3	46.38	9.2	45.98	46.75	-6.2	5,559	-0.11%
2023/03/06	2	46.15	5	46.12	46.15	-3	5,396	-0.06%
2023/03/03	18	45.05	23.2	45.28	45.20	-5.2	5,146	-0.10%
2023/03/02	0	0.00	0.9	42.47	42.45	-0.9	4,671	-0.02%
2023/03/01	0.1	41.80	5	42.33	42.40	-5	4,643	-0.11%
2023/02/24	3	41.73	1	41.85	41.85	2	4,625	0.04%
2023/02/23	0	0.00	2	41.55	41.50	-2	4,586	-0.04%
2023/02/22	3	40.47	5	40.25	40.55	-2	4,531	-0.04%
2023/02/21	0	0.00	10	40.40	40.75	-10	4,560	-0.22%
2023/02/20	0	0.00	1	40.55	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	1	41.00	1	41.30	40.80	0	4,819	0.00%
2023/02/15	0	0.00	5	40.74	40.90	-5	4,838	-0.10%
2023/02/13	0	0.00	2	40.10	40.35	-2	4,865	-0.04%
2023/02/10	0	0.00	4	39.90	39.90	-4	4,933	-0.08%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	1	40.30	0	0.00	40.15	1	4,924	0.02%
2023/02/07	0	0.00	1	39.95	40.10	-1	4,906	-0.02%
2023/02/03	2	39.98	6	40.10	40.25	-4	4,884	-0.08%
2023/02/02	5	40.03	8.1	39.54	39.60	-3.1	4,861	-0.06%
2023/02/01	0	0.00	2	38.62	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	1.4	38.11	38.30	-1.4	4,729	-0.03%
2023/01/30	0	0.00	14	37.84	37.95	-14	4,709	-0.30%
2023/01/10	0	0.00	0	37.50	37.40	0	4,888	0.00%
2023/01/06	0	0.00	9	36.62	36.65	-9	5,008	-0.18%
2023/01/05	1	36.65	0	0.00	36.55	1	5,056	0.02%
2022/12/29	4	36.00	4	35.85	35.95	0	5,427	0.00%
2022/12/28	0	0.00	1.6	36.10	36.10	-1.6	5,527	-0.03%
2022/12/27	3	36.57	0	0.00	36.55	3	5,584	0.05%
2022/12/26	0	0.00	0.1	36.40	36.40	-0.1	5,674	0.00%
2022/12/22	0	0.00	0	37.00	37.05	0	5,841	0.00%
2022/12/20	0.1	36.60	0	0.00	36.65	0.1	5,821	0.00%
2022/12/19	0	0.00	4.1	37.38	37.50	-4.1	5,874	-0.07%
2022/12/15	0	0.00	2	36.80	36.85	-2	5,775	-0.04%
2022/12/14	0.1	36.40	1	36.45	36.45	-0.9	5,873	-0.02%
2022/12/05	1	36.20	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	2.1	36.57	36.40	-2.1	6,261	-0.03%
2022/12/01	0	0.00	1.1	36.18	36.20	-1.1	6,273	-0.02%
2022/11/30	0	0.00	1	35.50	35.55	-1	6,324	-0.02%
2022/11/24	0	0.00	0	35.50	35.45	0	6,502	0.00%
2022/11/22	0	0.00	1	35.25	35.20	-1	6,599	-0.02%
2022/11/21	0	0.00	0.1	36.00	35.55	-0.1	6,575	0.00%
2022/11/18	0.5	35.80	3.1	36.03	35.95	-2.6	6,581	-0.04%
2022/11/17	0	0.00	1	35.55	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	3.1	36.01	35.90	-3.1	6,553	-0.05%
2022/11/15	0	0.00	11.1	35.39	35.45	-11.1	6,497	-0.17%
2022/11/14	3	35.10	1	35.10	35.00	2	6,481	0.03%
2022/11/11	1	34.35	3	34.78	34.45	-2	6,433	-0.03%
2022/11/10	0	0.00	1	33.85	33.95	-1	6,385	-0.02%
2022/11/09	1	33.85	0.8	33.80	33.85	0.2	6,445	0.00%
2022/11/08	0	0.00	1.1	33.26	33.20	-1.1	6,452	-0.02%
2022/11/07	0	0.00	0.1	33.55	33.50	-0.1	6,468	0.00%
2022/11/03	1	33.00	0	33.00	33.10	1	6,646	0.01%
2022/11/02	0	0.00	1	32.95	33.15	-1	6,894	-0.02%
2022/11/01	0	0.00	0.1	32.70	32.90	-0.1	7,026	0.00%
2022/10/31	0	0.00	1	32.60	32.70	-1	7,046	-0.01%
2022/10/28	0	32.40	0	0.00	32.05	0	7,048	0.00%
2022/10/26	0	0.00	0	31.70	31.85	0	7,065	0.00%
2022/10/25	0	31.80	0.1	32.00	31.50	0	7,057	0.00%
2022/10/21	0	0.00	1	31.95	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	1	31.50	32.30	-1	7,157	-0.01%
2022/10/19	0	0.00	2	31.65	31.00	-2	7,083	-0.03%
2022/10/18	0	31.30	0	0.00	31.50	0	7,060	0.00%
2022/10/17	1	30.65	0	0.00	30.90	1	7,115	0.01%
2022/10/14	3	30.57	0	0.00	31.15	3	7,343	0.04%
2022/10/13	2.1	29.79	0	0.00	29.70	2.1	7,549	0.03%
2022/10/12	1.1	30.00	0	0.00	30.20	1.1	7,696	0.01%
2022/10/11	1.2	30.30	0	0.00	30.30	1.2	7,766	0.02%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.98	0	0.00	31.50	1	7,823	0.01%
2022/10/05	5.1	32.05	5	32.42	32.15	0.1	7,841	0.00%
2022/10/03	2	30.23	0	0.00	30.55	2	7,941	0.03%
2022/09/30	4.5	30.53	1.3	30.53	30.80	3.2	7,980	0.04%
2022/09/29	4.1	31.15	0	0.00	31.20	4.1	8,007	0.05%
2022/09/28	7.1	31.65	3	31.54	31.10	4.1	8,074	0.05%
2022/09/27	2.1	31.65	0	0.00	31.80	2.1	8,040	0.03%
2022/09/26	8.6	32.59	0	0.00	31.80	8.6	8,076	0.11%
2022/09/23	9.2	34.09	2	33.90	33.95	7.2	7,965	0.09%
2022/09/22	3	34.55	0	0.00	34.55	3	7,959	0.04%
2022/09/21	3	34.73	1	34.75	34.75	2	7,912	0.03%
2022/09/20	3	34.80	0	0.00	34.95	3	7,799	0.04%
2022/09/19	5	35.01	0.7	35.20	35.20	4.3	7,699	0.06%
2022/09/16	1.5	34.93	11	34.66	35.45	-9.5	7,683	-0.12%
2022/09/15	2.5	35.66	0	0.00	35.45	2.5	7,573	0.03%
2022/09/14	6.5	35.58	0	0.00	35.60	6.5	7,649	0.09%
2022/09/13	1	36.40	0	0.00	36.20	1	7,686	0.01%
2022/09/12	0.2	36.45	0	0.00	36.15	0.2	7,749	0.00%
2022/09/08	0	0.00	2	35.70	36.00	-2	7,818	-0.03%
2022/09/07	1.3	35.13	0	0.00	35.40	1.3	7,840	0.02%
2022/09/06	5.6	35.88	0	0.00	35.75	5.6	7,859	0.07%
2022/09/05	3	36.32	0	0.00	36.20	3	7,856	0.04%
2022/09/02	4.2	36.59	1	36.40	36.40	3.2	7,897	0.04%
2022/09/01	0.5	37.09	0	0.00	36.80	0.5	7,833	0.01%
2022/08/31	1	37.40	2	37.30	37.35	-1	7,789	-0.01%
2022/08/30	26	37.14	20	37.05	37.05	6	7,831	0.08%
2022/08/29	14	37.25	0	0.00	37.25	14	7,793	0.18%
2022/08/25	2	37.60	0.5	37.75	37.60	1.5	7,832	0.02%
2022/08/24	1.1	37.61	0	0.00	37.55	1.1	7,832	0.01%
2022/08/23	3.1	37.68	0	0.00	37.60	3.1	7,886	0.04%
2022/08/22	1.5	38.22	4	38.38	38.20	-2.5	7,937	-0.03%
2022/08/19	1	38.10	0	0.00	38.20	1	7,942	0.01%
2022/08/18	5.7	37.60	0	0.00	37.45	5.7	7,931	0.07%
2022/08/17	2	37.90	0	0.00	37.75	2	7,956	0.03%
2022/08/16	1	37.90	0	0.00	38.05	1	7,921	0.01%
2022/08/15	10	38.01	1	38.10	38.00	9	7,870	0.11%
2022/08/12	7	37.70	4.2	37.67	37.70	2.9	7,844	0.04%
2022/08/11	5	37.20	4.5	37.21	37.20	0.5	7,930	0.01%
2022/08/10	4.2	36.84	0	0.00	36.65	4.2	7,926	0.05%
2022/08/09	14.4	37.30	0.1	37.25	37.25	14.3	7,859	0.18%
2022/08/08	5.3	38.55	3	38.73	38.70	2.3	7,656	0.03%
2022/08/05	0	0.00	0	40.05	40.00	0	7,564	0.00%
2022/08/04	1	39.75	1	39.60	39.60	0	7,623	0.00%
2022/08/03	1	39.15	5	38.89	39.45	-4	7,664	-0.05%
2022/08/02	0	0.00	2.2	38.93	39.05	-2.2	7,768	-0.03%
2022/08/01	1	39.10	0	0.00	39.15	1	8,114	0.01%
2022/07/29	2	38.90	6	39.10	39.25	-4	8,190	-0.05%
2022/07/28	1	39.00	2.3	39.08	39.10	-1.3	8,200	-0.02%
2022/07/27	2	38.07	1.5	38.28	38.75	0.5	8,177	0.01%
2022/07/26	0	0.00	1	38.30	37.90	-1	8,113	-0.01%
2022/07/25	13.5	38.59	3	38.60	38.50	10.5	8,077	0.13%
2022/07/22	11	38.57	4.6	39.52	38.70	6.4	8,068	0.08%
2022/07/21	12.1	37.86	10.5	37.95	38.25	1.6	7,973	0.02%
2022/07/20	12	40.67	1.6	40.57	40.60	10.5	7,694	0.14%
2022/07/19	1.1	39.89	9.6	39.86	39.85	-8.5	7,433	-0.11%
2022/07/18	2.2	38.78	4	38.86	39.00	-1.8	7,236	-0.02%
2022/07/15	7	37.51	2	37.85	38.00	5	7,105	0.07%
2022/07/14	0	0.00	5	36.99	37.25	-5	7,012	-0.07%
2022/07/13	7.1	36.62	0	0.00	36.40	7.1	6,896	0.10%
2022/07/12	3.7	36.34	0	0.00	36.10	3.7	6,742	0.06%
2022/07/11	10.1	37.97	0	0.00	37.60	10.1	6,654	0.15%
2022/07/08	3	37.65	2	37.43	37.60	1	6,479	0.02%
2022/07/07	2.1	36.20	0	0.00	36.90	2.1	6,393	0.03%
2022/07/06	13.1	36.36	0	0.00	35.90	13.1	6,321	0.21%
2022/07/05	0.1	37.72	0	40.99	37.80	0.1	6,245	0.00%
2022/07/04	2.1	38.40	0	0.00	37.30	2.1	6,246	0.03%
2022/07/01	0.2	39.04	1.2	38.98	39.85	-1	6,183	-0.02%
2022/06/30	2.2	39.98	0.5	40.00	40.00	1.7	6,221	0.03%
2022/06/29	9.2	40.87	0	0.00	40.80	9.2	6,121	0.15%
2022/06/28	1.1	41.71	0	0.00	41.40	1.1	6,072	0.02%
2022/06/24	0.1	41.55	0	0.00	41.55	0.1	6,058	0.00%
2022/06/23	0.2	42.40	0	0.00	42.00	0.2	5,984	0.00%
2022/06/22	1.1	43.43	1.4	43.01	42.90	-0.3	5,944	-0.01%
2022/06/21	0	0.00	3	44.98	44.80	-3	5,880	-0.05%
2022/06/20	1	45.25	4	44.24	43.65	-3	5,863	-0.05%
2022/06/17	2	44.65	3	44.95	45.10	-1	5,805	-0.02%
2022/06/16	3	46.25	1	46.30	45.60	2	5,731	0.03%
2022/06/15	9	46.02	6	45.95	45.70	3	5,678	0.05%
2022/06/14	2	45.40	4	46.36	46.45	-2	5,638	-0.04%
2022/06/13	3	45.82	5	45.54	45.75	-2	5,585	-0.04%
2022/06/09	0	0.00	3	46.10	46.10	-3	5,542	-0.05%
2022/06/08	1	45.80	2	46.05	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	1	45.85	45.85	-1	5,540	-0.02%
2022/06/06	10	45.70	2.1	45.89	45.75	7.9	5,547	0.14%
2022/06/02	0	0.00	10	45.40	45.50	-10	5,617	-0.18%
2022/06/01	1	45.95	2	45.80	45.80	-1	5,716	-0.02%
2022/05/31	2	45.55	4.1	45.57	45.85	-2.1	5,703	-0.04%
2022/05/30	11	44.99	5.2	45.25	45.30	5.9	5,623	0.10%
2022/05/27	0	0.00	4	44.36	44.30	-4	5,510	-0.07%
2022/05/26	2	43.98	1	44.25	43.75	1	5,481	0.02%
2022/05/25	1	44.30	1	44.40	44.30	0	5,490	0.00%
2022/05/24	0	0.00	0	44.25	44.30	0	5,477	0.00%
2022/05/23	10	44.28	4	44.24	44.10	6	5,464	0.11%
2022/05/20	1	44.35	0.1	44.40	44.20	1	5,485	0.02%
2022/05/19	5	44.35	12	44.11	44.60	-7	5,437	-0.13%
2022/05/18	1	43.95	7.1	44.10	43.90	-6.1	5,257	-0.12%
2022/05/17	0	0.00	9.1	43.51	43.75	-9.1	5,250	-0.17%
2022/05/16	1	43.40	0	0.00	43.10	1	5,274	0.02%
2022/05/13	3	42.58	4	42.76	42.85	-1	5,329	-0.02%
2022/05/11	8	43.01	5	43.07	42.95	3	5,321	0.06%
2022/05/10	10	42.07	2	42.25	43.50	8	5,294	0.15%
2022/05/09	1	43.60	23.1	43.27	42.90	-22.1	5,261	-0.42%
2022/05/06	1.1	41.43	3.5	41.81	41.95	-2.4	5,033	-0.05%
2022/04/28	0	0.00	2	40.80	40.75	-2	5,426	-0.04%
2022/04/27	1	39.55	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1.1	40.44	0	0.00	40.05	1.1	5,716	0.02%
2022/04/25	3	40.25	0	0.00	40.15	3	6,094	0.05%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	9	41.10	0	0.00	41.05	9	6,726	0.13%
2022/04/20	1	41.20	1	41.15	41.20	0	7,050	0.00%
2022/04/19	1	41.20	0	0.00	41.25	1	7,090	0.01%
2022/04/15	2	40.80	0	0.00	40.80	2	7,203	0.03%
2022/04/14	1.1	41.21	0.7	41.45	41.30	0.4	7,439	0.01%
2022/04/13	2	40.60	0	0.00	41.35	2	7,489	0.03%
2022/04/12	2.5	40.60	1	40.55	40.80	1.5	7,539	0.02%
2022/04/11	5	40.91	0	0.00	40.60	5	7,536	0.07%
2022/04/08	1	41.20	1	40.85	41.00	0	7,539	0.00%
2022/04/07	10.5	40.80	1	40.80	40.40	9.5	7,544	0.13%
2022/04/06	3.1	41.18	2	40.98	41.00	1.1	7,518	0.01%
2022/04/01	2	42.15	0	0.00	42.20	2	7,436	0.03%
2022/03/28	1	42.85	0	0.00	43.00	1	7,552	0.01%
2022/03/25	6	43.08	17	43.18	43.05	-11	7,579	-0.15%
2022/03/24	0	0.00	0	43.35	43.35	0	7,553	0.00%
2022/03/21	0	42.83	0	0.00	42.85	0	7,585	0.00%
2022/03/18	5	42.40	0	0.00	42.45	5	7,601	0.07%
2022/03/17	10	42.57	2	42.60	42.60	8	7,608	0.11%
2022/03/16	1	42.00	1	42.00	42.25	0	7,664	0.00%
2022/03/15	0.2	42.53	2	42.20	42.10	-1.8	7,758	-0.02%
2022/03/14	0.2	42.75	2.6	42.70	43.05	-2.4	7,849	-0.03%
2022/03/11	0.5	42.60	1	42.55	42.00	-0.5	8,015	-0.01%
2022/03/09	3.6	41.86	0	0.00	41.85	3.6	8,128	0.04%
2022/03/08	1.2	41.51	1	41.35	41.95	0.2	8,125	0.00%
2022/03/07	3.5	42.54	0	0.00	41.95	3.5	8,102	0.04%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/03/03	0	0.00	1	44.05	44.10	-1	8,221	-0.01%
2022/03/01	1.1	43.75	0	0.00	43.85	1.1	8,275	0.01%
2022/02/24	1	42.51	0	0.00	42.75	1	8,484	0.01%
2022/02/23	1	43.60	0	0.00	43.60	1	8,540	0.01%
2022/02/22	5	43.10	2	43.10	43.10	3	8,781	0.03%
2022/02/21	1	44.20	1.6	44.09	44.05	-0.6	8,895	-0.01%
2022/02/18	0	0.00	3	44.15	44.15	-3	9,131	-0.03%
2022/02/17	2	44.15	6	44.49	44.10	-4	9,325	-0.04%
2022/02/16	2.1	44.10	1	44.15	43.80	1.1	9,300	0.01%
2022/02/15	0	0.00	2	43.20	43.55	-2	9,336	-0.02%
2022/02/14	2	43.45	1	43.50	43.30	1	9,283	0.01%
2022/02/11	2	44.50	0	0.00	44.40	2	9,287	0.02%
2022/02/10	0	0.00	1	44.65	44.55	-1	9,345	-0.01%
2022/02/09	5	44.13	1	44.15	44.15	4	9,452	0.04%
2022/02/08	4	43.96	0	0.00	43.90	4	9,519	0.04%
2022/02/07	3	44.08	2	43.90	44.05	1	9,492	0.01%
2022/01/26	3	44.90	2	45.25	44.80	1	9,626	0.01%
2022/01/25	0	0.00	2	45.35	45.30	-2	9,594	-0.02%
2022/01/24	2	45.38	3	45.28	45.85	-1	9,536	-0.01%
2022/01/21	1	46.10	1.5	46.18	46.10	-0.5	9,462	-0.01%
2022/01/20	2	46.90	4	47.04	46.70	-2	9,371	-0.02%
2022/01/19	5	47.05	9.1	47.21	47.20	-4.1	9,285	-0.04%
2022/01/18	14.5	47.21	17.1	46.98	47.05	-2.6	9,156	-0.03%
2022/01/17	18	46.54	18	46.19	46.90	0	8,785	0.00%
2022/01/14	2	44.45	2	45.15	44.40	0	8,478	0.00%
2022/01/13	11	45.38	18.6	45.21	45.45	-7.6	8,344	-0.09%
2022/01/12	1	44.05	0	0.00	44.05	1	8,048	0.01%
2022/01/11	0	0.00	2	44.55	44.45	-2	8,062	-0.02%
2022/01/10	0	0.00	2	44.20	44.30	-2	8,080	-0.02%
2022/01/07	2	44.92	13	45.07	44.65	-11	8,121	-0.14%
2022/01/05	4	44.70	31	44.85	44.85	-27	8,068	-0.33%
2022/01/04	0	0.00	2	44.60	44.50	-2	8,123	-0.02%
2022/01/03	1	44.60	1.1	45.49	44.55	-0.1	8,241	0.00%
2021/12/30	0	0.00	5	44.80	44.80	-5	8,248	-0.06%
2021/12/29	0	0.00	1	44.60	44.55	-1	8,294	-0.01%
2021/12/28	2	44.55	9.1	44.67	44.60	-7.1	8,383	-0.08%
2021/12/27	7	43.98	8.1	44.00	44.10	-1.1	8,461	-0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	0	0.00	2	43.90	43.55	-2	8,691	-0.02%
2021/12/22	0.1	43.20	0	0.00	43.20	0.1	8,729	0.00%
2021/12/21	1	43.40	5	43.44	43.25	-4	8,726	-0.05%
2021/12/20	2.5	43.27	2	43.05	43.20	0.5	8,778	0.01%
2021/12/17	6	43.67	3	43.72	43.40	3	8,825	0.03%
2021/12/16	0.1	44.00	1	44.00	44.20	-0.9	8,878	-0.01%
2021/12/15	3	43.93	4	44.21	43.75	-1	8,968	-0.01%
2021/12/14	0	0.00	1	44.00	43.70	-1	8,976	-0.01%
2021/12/13	4	44.50	1	44.60	44.40	3	8,972	0.03%
2021/12/10	0.2	44.33	0	0.00	44.30	0.2	9,003	0.00%
2021/12/09	1.3	44.42	5.1	44.90	44.40	-3.8	8,952	-0.04%
2021/12/08	1	45.06	4	45.45	45.05	-3	8,880	-0.03%
2021/12/07	3.2	45.44	24	45.21	45.45	-20.8	8,841	-0.24%
2021/12/06	1.2	44.87	6	44.12	44.95	-4.8	8,837	-0.05%
2021/12/03	6	44.28	3.1	44.25	44.40	2.9	8,939	0.03%
2021/12/02	4	43.70	2	43.80	43.70	2	8,947	0.02%
2021/12/01	41	44.00	42.7	43.95	43.95	-1.7	9,079	-0.02%
2021/11/30	1	43.85	1	44.00	43.60	0	9,205	0.00%
2021/11/29	0.2	42.50	14	41.53	42.50	-13.8	9,143	-0.15%
2021/11/26	0	42.40	1	42.25	42.05	-1	9,212	-0.01%
2021/11/25	0	0.00	23	43.05	42.95	-23	9,266	-0.25%
2021/11/24	1.6	42.73	5	43.20	42.70	-3.4	9,364	-0.04%
2021/11/23	11	42.86	35	43.16	43.50	-24	9,533	-0.25%
2021/11/22	6	43.53	27	43.35	43.35	-21	9,606	-0.22%
2021/11/19	2	44.50	23	44.17	43.90	-21	9,575	-0.22%
2021/11/18	18	43.61	5	43.50	43.45	13	9,504	0.14%
2021/11/17	32.2	43.41	19.1	43.61	43.70	13.2	9,519	0.14%
2021/11/16	4	42.64	1	42.75	42.70	3	9,470	0.03%
2021/11/15	8	42.16	0	0.00	42.15	8	9,658	0.08%
2021/11/12	13	41.89	6	42.07	42.10	7	9,883	0.07%
2021/11/11	21	41.65	2	41.65	41.55	19	9,948	0.19%
2021/11/10	1	41.85	4	41.53	41.95	-3	10,023	-0.03%
2021/11/09	11.1	41.75	5	41.67	41.85	6.1	10,240	0.06%
2021/11/08	22	42.18	41.1	42.13	41.95	-19.1	10,328	-0.18%
2021/11/05	23.1	41.35	12	41.75	41.70	11.1	10,385	0.11%
2021/11/04	41	41.20	16	41.07	40.80	25	10,453	0.24%
2021/11/03	20	41.38	3.9	40.95	40.40	16.1	10,693	0.15%
2021/11/02	24	40.02	0	0.00	39.80	24	11,144	0.22%
2021/11/01	7	39.91	0	0.00	40.10	7	11,539	0.06%
2021/10/29	3	39.70	4.1	39.82	39.75	-1.1	11,778	-0.01%
2021/10/28	6	40.29	1.3	40.29	40.40	4.8	12,145	0.04%
2021/10/27	6.1	39.65	5.1	39.85	39.85	1	12,199	0.01%
2021/10/26	0	0.00	16	39.50	39.55	-16	12,337	-0.13%
2021/10/25	0	0.00	7	38.92	39.15	-7	12,350	-0.06%
2021/10/22	1	38.75	1	39.35	39.05	0	12,519	0.00%
2021/10/21	0	39.20	0	0.00	38.55	0	12,623	0.00%
2021/10/20	16	38.94	4	39.00	38.90	12	12,654	0.09%
2021/10/19	10	38.98	2	39.00	39.05	8	13,078	0.06%
2021/10/18	0	0.00	1	38.45	38.35	-1	13,627	-0.01%
2021/10/15	1	38.00	10	38.01	38.10	-9	13,738	-0.07%
2021/10/14	3.1	36.85	0	0.00	37.00	3.1	13,781	0.02%
2021/10/13	8.4	37.03	3.9	37.26	36.80	4.5	13,838	0.03%
2021/10/12	2	38.05	2	38.15	37.80	0	13,899	0.00%
2021/10/08	8	39.23	0	0.00	38.70	8	13,892	0.06%
2021/10/07	1	40.20	3	40.17	40.10	-2	14,076	-0.01%
2021/10/06	1	39.20	1	39.25	39.40	0	14,217	0.00%
2021/10/05	2.1	38.22	2	38.68	39.25	0.1	14,173	0.00%
2021/10/04	2.6	39.79	0	0.00	39.35	2.6	14,136	0.02%
2021/10/01	3.4	39.90	2	40.35	39.65	1.4	14,055	0.01%
2021/09/30	4.1	40.27	7	40.80	40.95	-2.9	14,001	-0.02%
2021/09/29	3.4	40.81	0	0.00	40.80	3.4	13,955	0.02%
2021/09/28	0.1	41.59	0.2	41.70	41.70	0	13,913	0.00%
2021/09/27	5.1	42.25	1	42.40	42.00	4.1	13,964	0.03%
2021/09/24	0.1	42.80	0	0.00	42.55	0.1	14,118	0.00%
2021/09/23	1	43.30	0.2	43.30	42.50	0.8	14,522	0.01%
2021/09/22	5.6	42.19	0	0.00	42.00	5.6	14,621	0.04%
2021/09/17	1	42.90	1	43.20	43.20	0	14,532	0.00%
2021/09/16	3	43.53	2	43.30	43.30	1	14,546	0.01%
2021/09/15	4.1	43.40	1	43.35	43.30	3.1	14,604	0.02%
2021/09/14	0.3	43.99	0	0.00	43.80	0.3	14,696	0.00%
2021/09/13	6.3	44.45	2	44.35	44.20	4.3	14,719	0.03%
2021/09/10	3	44.13	4	44.39	44.85	-1	14,779	-0.01%
2021/09/09	3.1	43.55	1	43.90	43.80	2.1	14,891	0.01%
2021/09/08	4.4	44.05	5	43.99	43.65	-0.7	14,809	0.00%
2021/09/07	20.4	45.07	1	45.20	45.35	19.4	14,746	0.13%
2021/09/06	6.8	46.05	1	46.05	45.75	5.8	14,931	0.04%
2021/09/03	0.5	46.41	17	46.34	46.40	-16.5	14,894	-0.11%
2021/09/02	4.3	45.64	7	45.88	45.00	-2.8	14,901	-0.02%
2021/09/01	20	46.25	9	46.20	46.40	11	15,023	0.07%
2021/08/31	19	44.97	9.2	45.00	45.60	9.9	15,439	0.06%
2021/08/30	6	45.76	0	0.00	45.75	6	16,206	0.04%
2021/08/27	33.5	45.93	24.2	45.75	45.65	9.3	16,528	0.06%
2021/08/26	4.5	45.07	4.5	44.95	45.15	0	16,705	0.00%
2021/08/25	2.2	44.03	2	43.93	44.10	0.2	16,597	0.00%
2021/08/24	5	43.14	7	42.99	43.55	-2	16,622	-0.01%
2021/08/23	7.3	42.80	1	42.65	42.70	6.3	16,568	0.04%
2021/08/20	0	0.00	2	41.25	41.50	-2	16,508	-0.01%
2021/08/19	13	41.39	9	41.32	40.70	4	16,358	0.02%
2021/08/18	6.2	43.66	34	44.22	45.00	-27.8	16,058	-0.17%
2021/08/17	3	43.72	11	43.55	43.20	-8	15,951	-0.05%
2021/08/16	6.4	44.89	5	44.98	44.70	1.4	15,867	0.01%
2021/08/13	15.3	46.51	12	45.82	45.00	3.3	15,826	0.02%
2021/08/12	5	47.76	9	48.00	47.80	-4	15,645	-0.03%
2021/08/11	9	48.00	23	47.64	48.00	-14	15,673	-0.09%
2021/08/10	15	48.01	31.4	47.88	47.85	-16.4	15,655	-0.10%
2021/08/09	20.6	49.76	10	49.88	48.55	10.6	15,611	0.07%
2021/08/06	111.5	50.47	24.1	50.72	50.30	87.4	15,392	0.57%	大買/
2021/08/05	21	48.88	39	49.40	49.90	-18	14,917	-0.12%
2021/08/04	5	48.21	8	48.41	48.20	-3	14,926	-0.02%
2021/08/03	27	48.02	38.5	48.04	48.00	-11.5	14,942	-0.08%
2021/08/02	4	46.89	6.1	46.95	46.95	-2.1	14,837	-0.01%
2021/07/30	18	46.73	9	47.22	46.40	9	14,908	0.06%
2021/07/29	1	46.20	6	45.99	45.95	-5	14,939	-0.03%
2021/07/28	5.1	45.40	94.2	45.16	45.50	-89.1	15,218	-0.59%
2021/07/27	14.3	47.57	4.2	47.60	46.85	10.2	15,622	0.06%
2021/07/26	10	47.01	13	47.69	47.50	-3	15,735	-0.02%
2021/07/23	81	47.59	6	47.35	46.75	75	16,097	0.47%
2021/07/22	54.2	47.35	31	47.46	47.95	23.2	16,173	0.14%
2021/07/21	9	45.46	7.3	45.51	45.30	1.7	15,801	0.01%
2021/07/20	2.2	45.23	2	45.15	45.00	0.2	16,259	0.00%
2021/07/19	5	45.59	3	45.82	45.50	2	16,640	0.01%
2021/07/16	13	45.39	4	45.45	45.40	9	16,877	0.05%
2021/07/15	1	45.10	1	44.90	44.90	0	16,870	0.00%
2021/07/14	9	45.84	7	45.30	44.65	2	16,873	0.01%
2021/07/13	4	44.50	3	44.27	43.80	1	16,669	0.01%
2021/07/09	0	0.00	0.3	43.90	43.60	-0.3	17,134	0.00%
2021/07/08	3	44.03	1	43.95	43.70	2	17,389	0.01%
2021/07/07	3	44.30	1	44.45	44.00	2	17,613	0.01%
2021/07/06	3	44.36	3	44.22	44.40	0	17,740	0.00%
2021/07/05	6.1	44.15	3	44.37	44.35	3.1	18,039	0.02%
2021/07/02	3	43.57	3.4	43.54	43.60	-0.4	18,269	0.00%
2021/07/01	7	44.17	13	43.85	43.85	-6	18,418	-0.03%
2021/06/30	16	43.85	36	44.37	44.90	-20	18,515	-0.11%
2021/06/29	11	43.16	7	42.69	42.70	4	18,224	0.02%
2021/06/28	2	42.05	2	42.23	42.25	0	18,307	0.00%
2021/06/25	6	42.50	0	0.00	42.15	6	18,503	0.03%
2021/06/24	7	42.66	3	42.70	42.40	4	18,544	0.02%
2021/06/23	0	0.00	4.2	42.36	42.90	-4.2	18,583	-0.02%
2021/06/22	4	41.68	0	0.00	41.50	4	18,627	0.02%
2021/06/21	4	41.63	1	41.50	41.50	3	18,935	0.02%
2021/06/18	6.1	42.64	0	42.90	42.25	6	19,272	0.03%
2021/06/17	2	42.40	10	42.54	43.15	-8	19,283	-0.04%
2021/06/16	2	42.20	0	0.00	42.10	2	19,353	0.01%
2021/06/15	13	42.13	4	42.58	42.25	9	19,551	0.05%
2021/06/11	1	42.90	2	42.53	42.90	-1	19,508	-0.01%
2021/06/09	9	41.89	25	41.89	41.75	-16	19,931	-0.08%
2021/06/08	40	41.29	27	41.62	42.15	13	19,895	0.07%
2021/06/07	43.6	41.07	50.2	41.26	42.50	-6.6	19,582	-0.03%
2021/06/04	8.1	41.40	15	41.76	41.70	-6.9	18,871	-0.04%
2021/06/03	8.1	42.08	13.4	41.96	42.20	-5.3	18,658	-0.03%
2021/06/02	2.1	43.26	3	43.18	43.20	-0.9	18,344	0.00%
2021/06/01	8	44.01	5	43.93	43.75	3	18,349	0.02%
2021/05/31	3.2	43.12	0	0.00	43.20	3.2	18,448	0.02%
2021/05/28	1.2	42.79	7	42.62	42.75	-5.8	18,646	-0.03%
2021/05/27	1.3	41.52	2	41.20	41.80	-0.7	18,853	0.00%
2021/05/26	3	42.80	8	42.51	42.00	-5	19,296	-0.03%
2021/05/25	3	41.60	3	41.95	42.05	0	19,952	0.00%
2021/05/24	4	39.89	2	40.68	40.65	2	20,057	0.01%
2021/05/21	1	40.30	3	40.65	40.40	-2	20,314	-0.01%
2021/05/20	2.2	40.49	0	0.00	40.20	2.2	20,574	0.01%
2021/05/19	15	41.02	5	41.20	41.30	10	20,746	0.05%
2021/05/18	12.5	41.35	10	41.78	42.15	2.5	20,833	0.01%
2021/05/17	13.1	40.14	7.4	39.72	39.45	5.6	21,273	0.03%
2021/05/14	2	42.55	1	43.10	42.25	1	21,595	0.00%
2021/05/13	2	42.50	7	41.95	42.05	-5	21,551	-0.02%
2021/05/12	2	43.00	14.7	42.55	42.95	-12.7	21,471	-0.06%
2021/05/11	3	46.43	5	46.24	45.80	-2	21,214	-0.01%
2021/05/10	9.1	47.98	7	48.65	47.50	2.1	21,168	0.01%
2021/05/07	6	47.43	3	46.45	47.45	3	21,180	0.01%
2021/05/06	4.2	46.12	5	45.75	45.90	-0.9	21,406	0.00%
2021/05/05	18.5	48.48	5	48.18	46.50	13.5	21,485	0.06%
2021/05/04	10.2	47.81	30.1	47.02	48.15	-20	21,815	-0.09%
2021/05/03	2.2	49.04	2	49.70	49.00	0.2	22,292	0.00%
2021/04/29	11.7	50.41	18.2	50.27	49.50	-6.6	23,405	-0.03%
2021/04/28	14.5	49.84	2	49.48	49.10	12.5	24,532	0.05%
2021/04/27	6	47.58	17	47.75	48.20	-11	25,227	-0.04%
2021/04/26	19.5	47.41	24	46.57	48.30	-4.5	26,626	-0.02%
2021/04/23	30	44.87	27	44.79	45.35	3	26,528	0.01%
2021/04/22	3	44.25	14	44.86	43.30	-11	26,358	-0.04%
2021/04/21	6	44.00	1	44.30	44.25	5	26,227	0.02%
2021/04/20	1	44.20	5	44.07	43.90	-4	26,415	-0.02%
2021/04/19	1.1	43.75	2	43.70	43.65	-1	26,773	0.00%
2021/04/16	15	44.23	14.3	44.03	44.15	0.8	26,857	0.00%
2021/04/15	1	43.00	27	43.61	44.20	-26	26,749	-0.10%
2021/04/14	14.1	41.85	13	41.74	42.20	1.1	26,563	0.00%
2021/04/13	12.2	42.83	17.2	42.84	42.15	-5.1	26,563	-0.02%
2021/04/12	15	43.73	4.1	43.53	43.30	10.9	26,408	0.04%
2021/04/09	8	44.22	14.4	44.17	44.05	-6.4	26,281	-0.02%
2021/04/08	5	43.31	27	43.16	43.45	-22	25,988	-0.08%
2021/04/07	2	42.08	9	42.17	42.65	-7	25,720	-0.03%
2021/04/06	14	42.26	7	42.41	42.10	7	25,599	0.03%
2021/04/01	4.1	41.54	23	41.77	41.80	-18.9	25,473	-0.07%
2021/03/31	16.2	41.34	2.2	41.73	41.20	14	25,433	0.06%
2021/03/30	12	41.34	5	41.35	41.55	7	25,216	0.03%
2021/03/29	0	0.00	15	41.07	41.05	-15	25,118	-0.06%
2021/03/26	11	40.70	13.1	40.88	40.90	-2.1	25,136	-0.01%
2021/03/25	3	40.75	3.2	40.68	40.65	-0.2	25,178	0.00%
2021/03/24	15	41.22	3	41.17	40.95	12	25,342	0.05%
2021/03/23	5.3	41.27	15	41.21	41.75	-9.8	25,030	-0.04%
2021/03/22	2.1	40.10	11	40.09	40.70	-8.9	24,663	-0.04%
2021/03/19	5.3	40.71	9	40.67	40.75	-3.7	24,615	-0.02%
2021/03/18	7.1	41.27	6	41.21	41.25	1.1	24,511	0.00%
2021/03/17	15.4	40.67	8	40.92	40.80	7.4	24,440	0.03%
2021/03/16	3	40.82	14	40.96	40.85	-11	24,448	-0.04%
2021/03/15	12.1	40.79	23.3	40.77	40.45	-11.3	24,404	-0.05%
2021/03/12	7	39.96	0	0.00	39.90	7	24,207	0.03%
2021/03/11	2.1	39.90	15	39.72	40.05	-13	24,412	-0.05%
2021/03/10	2	39.20	6.3	39.51	39.55	-4.3	24,513	-0.02%
2021/03/09	6	39.19	1.1	38.99	39.20	4.9	24,606	0.02%
2021/03/08	8.1	38.83	2	38.35	38.30	6.1	24,552	0.02%
2021/03/05	4.1	38.10	9	38.02	38.35	-5	24,623	-0.02%
2021/03/04	15	38.66	7	38.67	38.60	8	24,985	0.03%
2021/03/03	23.2	39.05	2	39.15	39.25	21.2	25,092	0.08%
2021/03/02	3	39.98	29	40.29	39.80	-26	24,993	-0.10%
2021/02/26	52.1	39.88	16.2	39.86	39.80	35.9	24,837	0.14%
2021/02/25	12.2	40.22	29	40.03	40.90	-16.8	24,744	-0.07%
2021/02/24	21	39.22	37.1	39.12	39.00	-16.1	24,510	-0.07%
2021/02/23	39	39.24	3	39.28	39.25	36	24,294	0.15%
2021/02/22	12	40.08	10	40.06	40.10	2	24,004	0.01%
2021/02/19	4.5	40.09	7.1	39.80	40.35	-2.6	23,748	-0.01%
2021/02/18	12	40.26	4	40.19	40.20	8	23,590	0.03%
2021/02/17	22.1	40.02	19	40.06	40.00	3.1	23,461	0.01%
2021/02/05	2.1	38.00	9	38.18	38.50	-6.9	22,871	-0.03%
2021/02/04	1	36.85	0	0.00	36.75	1	22,454	0.00%
2021/02/03	3	37.17	6	37.18	37.10	-3	22,491	-0.01%
2021/02/02	2	37.50	2	37.55	37.80	0	22,519	0.00%
2021/02/01	5	36.86	53	36.50	37.15	-48	22,540	-0.21%
2021/01/29	20	37.54	44	37.53	37.00	-24	22,711	-0.11%
2021/01/28	37.2	38.09	14	38.19	38.40	23.2	22,829	0.10%
2021/01/27	20	39.01	13	39.12	39.10	7	22,665	0.03%
2021/01/26	126.1	40.50	133	39.92	39.15	-7	22,378	-0.03%	大買/大賣/
2021/01/25	34	40.81	20	41.27	40.75	14	21,777	0.06%
2021/01/22	40.6	40.31	67	40.59	41.20	-26.4	20,793	-0.13%
2021/01/21	54.1	39.73	60	39.48	39.00	-5.9	19,476	-0.03%
2021/01/20	52.7	38.63	97.1	38.58	39.00	-44.4	17,878	-0.25%
2021/01/19	90.1	38.81	68.7	38.60	38.30	21.4	16,726	0.13%
2021/01/18	12.1	36.33	12.1	36.71	37.00	0.1	15,165	0.00%
2021/01/15	4.1	36.53	34.1	36.28	36.20	-30	14,684	-0.20%
2021/01/14	3	36.51	6.2	36.39	36.40	-3.1	14,456	-0.02%
2021/01/13	5.2	36.23	16	36.20	36.40	-10.8	14,276	-0.08%
2021/01/12	26.3	36.33	44.2	36.12	35.75	-17.9	14,089	-0.13%
2021/01/11	15.2	35.87	11	35.81	35.95	4.2	13,640	0.03%
2021/01/08	13.2	35.37	11	35.45	35.50	2.2	13,447	0.02%
2021/01/07	43	35.40	15	35.46	35.15	28	13,289	0.21%
2021/01/06	12.1	35.13	11	35.02	34.70	1.1	13,069	0.01%
2021/01/05	0	0.00	4	34.95	35.10	-4	12,805	-0.03%
2021/01/04	9	34.92	36	34.90	34.95	-27	12,759	-0.21%
2020/12/31	10	34.75	17	34.78	34.75	-7	12,874	-0.05%
2020/12/30	4	34.59	1	34.55	34.60	3	12,910	0.02%
2020/12/29	2	34.48	0	0.00	34.45	2	12,952	0.02%
2020/12/28	13	35.04	2	34.85	35.00	11	12,848	0.09%
2020/12/25	1	34.65	5	34.29	34.60	-4	12,663	-0.03%
2020/12/24	2.3	34.10	20	33.98	33.70	-17.7	12,555	-0.14%
2020/12/23	15	33.71	0	0.00	33.55	15	12,588	0.12%
2020/12/22	2.1	33.91	9.2	34.05	33.65	-7.1	12,649	-0.06%
2020/12/21	3	33.95	3	33.90	34.20	0	12,726	0.00%
2020/12/18	6	34.16	2.2	33.87	34.00	3.8	12,805	0.03%
2020/12/17	6	34.82	9	34.84	34.75	-3	12,668	-0.02%
2020/12/16	1	35.05	5	35.17	35.05	-4	12,833	-0.03%
2020/12/15	13	34.90	2.3	34.77	34.70	10.7	12,832	0.08%
2020/12/14	3	35.27	5	35.43	35.45	-2	12,820	-0.02%
2020/12/11	11	35.28	22	35.45	35.35	-11	12,896	-0.09%
2020/12/10	6	35.85	36	35.82	35.80	-30	12,876	-0.23%
2020/12/09	3	36.12	9	36.18	36.15	-6	12,761	-0.05%
2020/12/08	14	35.90	18	35.94	35.95	-4	12,630	-0.03%
2020/12/07	12	35.85	21.2	35.80	35.95	-9.2	12,526	-0.07%
2020/12/04	18	35.43	12	35.44	35.60	6	12,223	0.05%
2020/12/03	8.1	35.09	10	35.04	34.90	-1.9	12,006	-0.02%
2020/12/02	14	35.42	17	35.48	35.45	-3	11,920	-0.03%
2020/12/01	3	35.28	6.2	35.42	35.55	-3.2	11,908	-0.03%
2020/11/30	23	35.65	12	35.61	35.40	11	11,948	0.09%
2020/11/27	46	34.77	17	34.82	34.90	29	11,625	0.25%
2020/11/26	16	34.10	7	34.14	34.20	9	11,479	0.08%
2020/11/25	6	33.76	37	33.77	33.70	-31	11,463	-0.27%
2020/11/24	7	33.86	13	34.18	33.90	-6	11,362	-0.05%
2020/11/23	20	33.44	43	33.56	33.90	-23	11,211	-0.21%
2020/11/20	1	32.30	0	0.00	32.50	1	10,919	0.01%
2020/11/19	21	32.42	10	32.55	32.35	11	11,033	0.10%
2020/11/18	7.3	32.44	1	32.50	32.50	6.3	11,313	0.06%
2020/11/17	7.2	32.80	3	32.82	32.55	4.2	11,495	0.04%
2020/11/16	9	32.44	11	32.52	32.50	-2	11,895	-0.02%
2020/11/13	11	32.10	0	0.00	32.15	11	12,379	0.09%
2020/11/12	39	32.40	31	32.15	32.15	8	12,988	0.06%
2020/11/11	36	32.31	34	32.45	32.35	2	13,149	0.02%
2020/11/10	2	31.90	166.1	31.96	32.15	-164.1	13,325	-1.23%	大賣/鉅額交易
2020/11/09	116	31.84	17.1	31.87	31.95	98.9	13,382	0.74%	大買/
2020/11/06	3.2	31.87	32	32.41	31.85	-28.8	13,464	-0.21%
2020/11/05	60	31.82	8	31.76	31.90	52	13,345	0.39%
2020/11/04	2.5	31.05	2	30.55	31.05	0.5	13,603	0.00%
2020/10/30	13	30.09	2	30.10	29.95	11	14,481	0.08%
2020/10/29	1	30.10	3	30.12	30.25	-2	14,728	-0.01%
2020/10/28	3	30.37	2	30.35	30.40	1	14,909	0.01%
2020/10/27	3	30.40	0	0.00	30.35	3	14,987	0.02%
2020/10/26	3	30.77	0	0.00	30.70	3	15,067	0.02%
2020/10/23	30	31.05	2	31.00	31.10	28	15,148	0.18%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	2	31.00	0	0.00	30.90	2	15,985	0.01%
2020/10/20	5	31.04	20	31.10	30.95	-15	17,034	-0.09%
2020/10/19	0	0.00	1	30.55	30.50	-1	17,355	-0.01%
2020/10/16	4	30.45	0	0.00	30.30	4	17,469	0.02%
2020/10/14	0	0.00	3	30.37	30.45	-3	18,082	-0.02%
2020/10/13	4	30.16	0	0.00	30.25	4	18,542	0.02%
2020/10/12	3	30.80	0	0.00	30.75	3	18,762	0.02%
2020/10/08	1	30.70	5	30.62	30.75	-4	19,022	-0.02%
2020/10/07	0	0.00	2	30.20	30.10	-2	19,347	-0.01%
2020/10/06	2	30.50	0	0.00	30.45	2	19,785	0.01%
2020/10/05	1	30.60	0	0.00	30.60	1	20,402	0.00%
2020/09/30	1	30.45	2	30.60	30.50	-1	21,056	0.00%
2020/09/29	8	30.44	4	30.50	30.40	4	21,714	0.02%
2020/09/28	6	30.72	1	30.70	30.65	5	22,459	0.02%
2020/09/25	2	30.00	3	29.98	30.50	-1	22,848	0.00%
2020/09/24	3	29.87	4	29.70	29.90	-1	23,350	0.00%
2020/09/23	6	29.83	0	0.00	29.75	6	23,442	0.03%
2020/09/22	22	30.12	20	30.30	30.15	2	23,641	0.01%
2020/09/21	2	30.78	0	0.00	30.50	2	23,774	0.01%
2020/09/16	9	31.53	0	0.00	31.35	9	24,334	0.04%
2020/09/15	9	31.48	7	31.45	31.55	2	24,501	0.01%
2020/09/14	1	31.00	0	0.00	31.00	1	24,573	0.00%
2020/09/11	4	30.53	0	0.00	30.55	4	24,651	0.02%
2020/09/10	6	30.83	1	30.85	30.80	5	24,819	0.02%
2020/09/09	3	30.92	0	0.00	31.20	3	24,847	0.01%
2020/09/08	1	31.55	3	31.52	31.25	-2	24,910	-0.01%
2020/09/07	0	0.00	1	31.05	31.40	-1	25,052	0.00%
2020/09/04	15	30.58	6	30.70	31.15	9	25,386	0.04%
2020/09/03	7	31.04	9	31.24	30.95	-2	25,410	-0.01%
2020/09/02	7	31.02	8	31.19	31.00	-1	25,443	0.00%
2020/09/01	6	30.98	3	31.18	31.05	3	25,904	0.01%
2020/08/31	8	31.40	9	31.38	31.20	-1	26,062	0.00%
2020/08/28	6	31.33	0	0.00	31.50	6	26,190	0.02%
2020/08/27	6.4	31.49	8	31.45	31.45	-1.6	26,469	-0.01%
2020/08/26	16.5	31.15	4	31.15	31.20	12.5	26,542	0.05%
2020/08/25	2	31.35	0	0.00	31.40	2	26,703	0.01%
2020/08/24	14.3	31.06	4	31.04	31.20	10.3	26,925	0.04%
2020/08/21	14	31.80	15	31.87	31.75	-1	26,990	0.00%
2020/08/20	21	31.66	23	31.53	31.45	-2	27,007	-0.01%
2020/08/19	47	33.37	14	33.39	32.95	33	26,698	0.12%
2020/08/18	56.2	34.67	8	34.51	34.45	48.2	26,324	0.18%
2020/08/17	5	36.11	8	36.17	36.10	-3	25,978	-0.01%
2020/08/14	6	35.78	6	35.83	35.80	0	26,415	0.00%
2020/08/13	5	35.54	2	35.55	35.50	3	26,689	0.01%
2020/08/12	1	35.60	5	35.78	35.80	-4	27,090	-0.01%
2020/08/11	13	35.77	4	35.76	35.65	9	27,517	0.03%
2020/08/10	4	35.49	12	35.79	35.60	-8	27,336	-0.03%
2020/08/07	16	34.45	2	34.45	34.45	14	26,705	0.05%
2020/08/06	25	35.43	7	35.23	35.05	18	26,470	0.07%
2020/08/05	21	35.83	84	35.78	35.70	-63	26,228	-0.24%
2020/08/04	26	35.31	2	35.35	35.30	24	25,837	0.09%
2020/08/03	21	35.63	12	35.44	35.45	9	25,591	0.04%
2020/07/31	13	35.48	0	0.00	35.50	13	25,546	0.05%
2020/07/30	33	35.12	32	35.38	35.40	1	25,524	0.00%
2020/07/29	4	35.00	1	34.95	34.85	3	25,463	0.01%
2020/07/28	36	34.85	49	35.76	34.80	-13	25,424	-0.05%
2020/07/27	96	35.68	26	36.03	35.50	70	25,129	0.28%
2020/07/24	103	36.59	127	36.67	36.75	-24	24,616	-0.10%	大買/大賣/
2020/07/23	9	36.00	61	35.88	36.45	-52	23,603	-0.22%
2020/07/22	32	35.45	2	35.43	35.40	30	23,364	0.13%
2020/07/21	25	35.25	40	35.40	35.45	-15	23,312	-0.06%
2020/07/20	61	35.13	54	35.36	35.20	7	23,054	0.03%
2020/07/17	51	34.75	12	34.99	34.85	39	22,764	0.17%
2020/07/16	14	34.61	4	34.64	34.35	10	22,537	0.04%
2020/07/15	22	34.68	5	34.87	34.10	17	22,390	0.08%
2020/07/14	56	35.09	27	34.78	34.75	29	22,462	0.13%
2020/07/13	59	35.97	11	36.05	36.20	48	22,342	0.21%
2020/07/10	24	39.02	43	38.70	38.55	-19	21,933	-0.09%
2020/07/09	54	39.49	30	39.48	39.55	24	21,360	0.11%
2020/07/08	23	38.80	26	38.76	38.95	-3	20,751	-0.01%
2020/07/07	15	37.57	58.1	37.53	37.80	-43.1	20,191	-0.21%
2020/07/06	43.1	36.93	26.1	36.77	37.10	17.1	19,615	0.09%
2020/07/03	22	36.21	91	36.13	36.20	-69	19,391	-0.36%
2020/07/02	5	34.92	8	35.11	35.40	-3	18,865	-0.02%
2020/07/01	20	34.90	11	34.97	34.95	9	18,685	0.05%
2020/06/30	3	33.97	16	34.24	34.35	-13	18,284	-0.07%
2020/06/29	23	33.58	3	33.82	33.40	20	18,042	0.11%
2020/06/24	16	33.75	14	33.66	33.60	2	17,739	0.01%
2020/06/23	3	33.05	2	33.30	33.05	1	17,578	0.01%
2020/06/22	2	33.28	4	33.49	33.00	-2	17,549	-0.01%
2020/06/19	1	33.20	8	32.98	33.20	-7	17,450	-0.04%
2020/06/18	1	32.55	1	32.80	32.75	0	17,281	0.00%
2020/06/17	1	32.80	19	32.81	32.75	-18	17,190	-0.10%
2020/06/16	1	32.20	11	32.33	32.45	-10	17,090	-0.06%
2020/06/15	5	31.80	11	32.05	31.70	-6	17,141	-0.04%
2020/06/12	24	31.36	7	31.63	32.00	17	17,190	0.10%
2020/06/11	37	32.27	1	31.80	31.80	36	17,165	0.21%
2020/06/10	12	32.74	8	32.65	32.90	4	16,898	0.02%
2020/06/09	10	32.75	10	32.71	32.75	0	16,955	0.00%
2020/06/08	22	32.92	18	32.99	33.00	4	16,831	0.02%
2020/06/05	4	31.80	12	31.78	31.95	-8	16,275	-0.05%
2020/06/04	11	31.49	1	31.40	31.40	10	16,016	0.06%
2020/06/03	4	31.43	10	31.46	31.60	-6	15,811	-0.04%
2020/06/02	13	30.99	5	30.75	31.10	8	15,566	0.05%
2020/06/01	15	30.55	11	30.51	30.95	4	15,282	0.03%
2020/05/29	23	30.18	2	30.20	30.10	21	14,964	0.14%
2020/05/28	22	30.68	1	30.80	30.50	21	14,601	0.14%
2020/05/27	15	30.89	1	30.80	30.80	14	14,289	0.10%
2020/05/26	6	31.19	3	31.28	31.10	3	14,077	0.02%
2020/05/25	6	31.00	2	31.08	31.10	4	13,902	0.03%
2020/05/22	8	31.74	6	31.75	31.60	2	13,677	0.01%
2020/05/21	38	31.98	88	31.49	32.30	-50	13,382	-0.37%
2020/05/20	68	30.34	10	30.35	30.30	58	12,664	0.46%
2020/05/19	33	31.03	2	30.83	31.05	31	12,050	0.26%
2020/05/18	65	32.35	29	32.60	32.00	36	11,427	0.32%
2020/05/15	5	35.79	1	36.35	35.55	4	10,824	0.04%
2020/05/14	31	36.19	3	36.58	36.10	28	10,801	0.26%
2020/05/13	6	36.43	0	0.00	36.60	6	10,756	0.06%
2020/05/12	3	36.47	2	36.33	36.20	1	10,793	0.01%
2020/05/11	4	36.53	4	36.96	36.45	0	10,845	0.00%
2020/05/08	0	0.00	1	36.80	36.35	-1	10,877	-0.01%
2020/05/07	3	36.47	1	36.35	36.35	2	10,842	0.02%
2020/05/06	1	35.95	2	36.20	35.95	-1	10,798	-0.01%
2020/05/05	0	0.00	18	35.89	35.95	-18	10,911	-0.16%
2020/05/04	11	35.11	4	35.14	35.20	7	10,893	0.06%
2020/04/30	1	36.00	30	36.04	36.00	-29	10,868	-0.27%
2020/04/29	2	35.78	3	35.83	35.75	-1	10,992	-0.01%
2020/04/28	6	35.83	5	36.02	35.80	1	11,119	0.01%
2020/04/27	34	35.55	5	35.93	36.10	29	11,323	0.26%
2020/04/24	2	34.93	9	34.85	35.20	-7	11,175	-0.06%
2020/04/23	4	34.23	0	0.00	34.30	4	11,166	0.04%
2020/04/22	9	33.92	1	34.25	34.35	8	11,144	0.07%
2020/04/21	6	33.83	66	34.00	34.00	-60	11,148	-0.54%
2020/04/20	6	35.27	0	0.00	35.35	6	10,982	0.05%
2020/04/17	24	36.19	2	36.33	35.60	22	10,875	0.20%
2020/04/16	18	36.17	69	36.04	36.35	-51	10,509	-0.49%
2020/04/15	4	34.60	2	34.60	34.85	2	10,192	0.02%
2020/04/14	20	33.87	6	34.15	34.15	14	10,156	0.14%
2020/04/13	11	33.47	5	33.61	33.50	6	10,200	0.06%
2020/04/10	9	33.89	1	33.55	33.50	8	10,410	0.08%
2020/04/09	3	33.90	5	33.50	33.50	-2	10,635	-0.02%
2020/04/08	10	32.83	5	32.81	33.05	5	10,533	0.05%
2020/04/07	12	30.65	23	30.80	31.65	-11	10,277	-0.11%
2020/04/06	3	30.22	1	29.90	30.15	2	10,176	0.02%
2020/04/01	0	30.25	0	0.00	30.15	0	10,073	0.00%
2020/03/31	13	30.33	1	30.10	30.25	12	10,087	0.12%
2020/03/30	1	30.40	0	0.00	30.40	1	9,989	0.01%
2020/03/27	12	31.67	2	31.75	31.00	10	10,056	0.10%
2020/03/26	0	0.00	12	32.09	32.10	-12	9,983	-0.12%
2020/03/25	31	31.35	7	31.38	30.90	24	9,907	0.24%
2020/03/24	4	30.76	5	31.04	30.85	-1	9,732	-0.01%
2020/03/23	32	29.65	23	30.13	29.60	9	9,692	0.09%
2020/03/20	27	30.98	17	31.46	30.70	10	9,722	0.10%
2020/03/19	30	29.98	38	30.18	29.60	-8	9,644	-0.08%
2020/03/18	17	30.77	58	30.88	30.90	-41	9,705	-0.42%
2020/03/17	12	30.16	7	30.16	30.00	5	9,597	0.05%
2020/03/16	53	31.28	40	30.95	30.50	13	9,450	0.14%
2020/03/13	11	28.93	1	29.95	30.40	10	9,297	0.11%
2020/03/12	13	31.27	0	0.00	31.10	13	9,202	0.14%
2020/03/11	1	33.85	2	33.98	33.50	-1	9,137	-0.01%
2020/03/10	1	33.50	0	0.00	33.30	1	9,178	0.01%
2020/03/09	22	33.21	0	0.00	32.80	22	9,168	0.24%
2020/03/06	11	34.07	23	34.42	34.00	-12	9,134	-0.13%
2020/03/05	11	34.38	3	34.55	34.25	8	9,111	0.09%
2020/03/04	0	0.00	4	34.04	34.05	-4	9,176	-0.04%
2020/03/03	1	33.75	4	33.75	33.50	-3	9,178	-0.03%
2020/03/02	2	32.25	0	0.00	32.30	2	9,200	0.02%
2020/02/27	9	33.16	0	0.00	32.75	9	9,201	0.10%
2020/02/26	6	33.89	0	0.00	33.80	6	9,170	0.07%
2020/02/25	0	0.00	8	34.80	34.35	-8	9,142	-0.09%
2020/02/24	0	0.00	3	35.03	35.10	-3	9,156	-0.03%
2020/02/21	1	34.45	0	0.00	34.40	1	9,200	0.01%
2020/02/19	3	34.53	0	0.00	34.70	3	9,645	0.03%
2020/02/18	2	34.73	0	0.00	34.70	2	9,675	0.02%
2020/02/17	3	35.13	3	35.80	35.40	0	9,815	0.00%
2020/02/12	0	0.00	2	36.00	36.00	-2	10,731	-0.02%
2020/02/11	0	0.00	6	35.04	35.60	-6	10,648	-0.06%
2020/02/10	0	0.00	1	34.20	33.95	-1	10,529	-0.01%
2020/02/07	8	33.74	0	0.00	33.80	8	10,608	0.08%
2020/02/06	5	34.22	2	34.08	35.10	3	10,492	0.03%
2020/02/04	1	32.50	5	32.37	32.90	-4	10,338	-0.04%
2020/02/03	3	30.63	3	31.22	32.30	0	10,360	0.00%
2020/01/31	1	32.45	0	0.00	32.65	1	10,200	0.01%
2020/01/30	33	33.77	46	33.84	32.85	-13	10,424	-0.12%
2020/01/20	1	36.25	0	0.00	36.30	1	10,590	0.01%
2020/01/16	0	0.00	5	37.00	37.10	-5	10,590	-0.05%
2020/01/15	2	37.30	1	37.00	36.90	1	10,752	0.01%
2020/01/13	0	0.00	12	37.30	37.40	-12	10,786	-0.11%
2020/01/10	2	37.00	6	37.05	36.80	-4	10,976	-0.04%
2020/01/09	1	37.10	7	37.05	37.00	-6	11,227	-0.05%
2020/01/08	10	36.00	3	36.07	36.30	7	11,400	0.06%
2020/01/07	10	36.60	1	36.60	36.25	9	11,400	0.08%
2020/01/06	5	36.22	0	0.00	36.05	5	11,460	0.04%
2020/01/03	7	37.61	0	0.00	37.30	7	11,280	0.06%
2020/01/02	8	37.89	15	38.09	38.20	-7	11,030	-0.06%
2019/12/31	3	37.52	23.3	37.68	37.55	-20.3	11,150	-0.18%
2019/12/30	0	0.00	14	37.57	37.95	-14	11,234	-0.12%
2019/12/27	12	37.48	0	0.00	37.45	12	11,371	0.11%
2019/12/26	8	37.48	0	0.00	37.45	8	11,462	0.07%
2019/12/24	0	0.00	2	37.70	37.75	-2	11,861	-0.02%
2019/12/23	5	37.86	0	0.00	37.60	5	12,333	0.04%
2019/12/20	3	38.60	0	0.00	38.45	3	12,502	0.02%
2019/12/19	1	38.90	0	0.00	38.95	1	12,974	0.01%
2019/12/18	2	38.45	0	0.00	38.85	2	13,586	0.01%
2019/12/17	0	0.00	20	39.16	39.00	-20	13,771	-0.15%
2019/12/13	0	0.00	20	38.73	38.60	-20	13,836	-0.14%
2019/12/12	10	38.05	2	38.25	38.05	8	13,664	0.06%
2019/12/11	1	38.00	0	0.00	38.05	1	13,630	0.01%
2019/12/10	1	37.80	4	37.80	38.40	-3	13,640	-0.02%
2019/12/09	11	38.15	21	37.81	37.80	-10	13,619	-0.07%
2019/12/06	5	37.40	0	0.00	37.20	5	13,560	0.04%
2019/12/05	3	36.83	7	36.96	37.15	-4	13,575	-0.03%
2019/12/04	1	36.20	0	0.00	36.20	1	13,806	0.01%
2019/12/03	2	36.10	1	36.00	36.05	1	14,222	0.01%
2019/12/02	2	36.35	0	0.00	36.25	2	14,240	0.01%
2019/11/29	0	0.00	1	36.95	36.90	-1	14,210	-0.01%
2019/11/28	1	37.30	1	37.55	37.50	0	14,317	0.00%
2019/11/27	6	37.13	0	0.00	37.00	6	14,441	0.04%
2019/11/26	6	37.44	0	0.00	37.20	6	14,661	0.04%
2019/11/25	2	37.65	0	0.00	37.70	2	14,768	0.01%
2019/11/22	3	38.00	3	38.00	37.95	0	14,818	0.00%
2019/11/21	0	0.00	2	38.13	38.25	-2	14,922	-0.01%
2019/11/20	3	37.95	2	38.00	38.00	1	15,207	0.01%
2019/11/19	9	37.93	4	39.18	37.65	5	15,557	0.03%
2019/11/18	0	0.00	3	38.03	38.20	-3	15,936	-0.02%
2019/11/15	5	37.51	1	37.90	37.35	4	16,062	0.02%
2019/11/14	12	37.85	5	37.71	37.50	7	16,318	0.04%
2019/11/13	15	38.66	5	38.35	38.80	10	16,865	0.06%
2019/11/12	12	38.75	15	38.84	39.50	-3	17,485	-0.02%
2019/11/11	5	37.66	0	0.00	36.85	5	16,978	0.03%
2019/11/08	0	0.00	15	37.20	37.45	-15	16,791	-0.09%
2019/11/07	0	0.00	5	37.30	36.75	-5	16,789	-0.03%
2019/11/06	2	36.90	0	0.00	37.30	2	16,837	0.01%
2019/11/04	3	38.00	0	0.00	37.90	3	17,168	0.02%
2019/11/01	0	0.00	2	37.85	37.80	-2	17,280	-0.01%
2019/10/30	18	38.12	1	38.00	38.00	17	17,576	0.10%
2019/10/29	9	38.34	24	38.33	37.90	-15	17,646	-0.09%
2019/10/28	0	0.00	27.3	37.71	38.10	-27.3	17,391	-0.16%
2019/10/25	3	36.20	1	36.60	36.20	2	17,001	0.01%
2019/10/23	13	36.44	3	36.57	36.30	10	17,048	0.06%
2019/10/22	13	36.05	28	36.05	35.70	-15	16,958	-0.09%
2019/10/21	1	35.55	0	0.00	35.70	1	17,171	0.01%
2019/10/18	20	35.76	32	36.12	35.80	-12	17,487	-0.07%
2019/10/17	13	36.34	6	36.49	35.70	7	17,711	0.04%
2019/10/16	11	36.53	18	36.69	36.45	-7	17,690	-0.04%
2019/10/15	58	36.11	2	36.30	36.05	56	17,822	0.31%
2019/10/14	1	36.50	1	36.25	36.00	0	17,904	0.00%
2019/10/07	2	35.63	5	35.95	35.65	-3	18,426	-0.02%
2019/10/04	0	0.00	3	35.02	34.95	-3	18,279	-0.02%
2019/10/03	6	34.42	2	34.50	34.55	4	18,240	0.02%
2019/10/02	1	34.50	2	34.90	35.20	-1	18,176	-0.01%
2019/10/01	4	35.18	5	34.84	34.85	-1	18,323	-0.01%
2019/09/27	15	34.99	17	34.87	34.85	-2	18,449	-0.01%
2019/09/26	25	36.49	8	35.52	35.00	17	18,336	0.09%
2019/09/25	13	37.35	22	37.40	37.70	-9	17,903	-0.05%
2019/09/24	8	37.59	18	37.72	37.45	-10	18,028	-0.06%
2019/09/23	9.1	36.09	91	35.76	36.60	-81.9	17,593	-0.47%
2019/09/19	1	34.35	3	34.25	34.25	-2	17,025	-0.01%
2019/09/18	1	34.15	4	34.05	34.05	-3	17,030	-0.02%
2019/09/17	2	33.65	1	33.65	33.65	1	16,922	0.01%
2019/09/12	5	34.75	9	34.69	34.85	-4	16,840	-0.02%
2019/09/11	4.2	34.05	0	0.00	34.10	4.2	16,860	0.02%
2019/09/10	5	34.26	0	0.00	34.00	5	16,857	0.03%
2019/09/09	2	34.88	3	34.70	34.70	-1	16,808	-0.01%
2019/09/06	3	34.78	31	34.60	34.95	-28	16,752	-0.17%
2019/09/05	53	35.38	29	34.75	34.60	24	16,516	0.15%
2019/09/04	1.2	34.35	0	0.00	34.35	1.2	16,059	0.01%
2019/09/03	4	34.63	1	34.35	34.40	3	15,964	0.02%
2019/09/02	6	34.58	7	34.75	34.80	-1	15,938	-0.01%
2019/08/30	6	34.15	51	34.97	34.15	-45	15,777	-0.29%
2019/08/29	74.3	34.62	8	34.64	34.50	66.3	15,681	0.42%
2019/08/28	4	34.20	16	34.23	34.20	-12	15,524	-0.08%
2019/08/27	3	33.90	2	33.95	33.40	1	15,357	0.01%
2019/08/26	7	33.06	10	33.67	33.40	-3	15,292	-0.02%
2019/08/23	18	34.59	4	34.90	34.05	14	15,210	0.09%
2019/08/22	3	34.28	12	34.47	34.70	-9	14,918	-0.06%
2019/08/21	47	33.92	36	33.88	33.95	11	14,579	0.08%
2019/08/20	20	33.85	20	33.49	33.45	0	13,834	0.00%
2019/08/19	11.3	33.70	1	33.95	33.80	10.3	13,679	0.08%
2019/08/16	75	34.23	215	33.83	34.25	-140	13,490	-1.04%	大賣/鉅額交易
2019/08/15	226	33.08	26	32.86	33.25	200	12,755	1.57%	大買/鉅額交易
2019/08/14	1	32.10	4	31.39	31.10	-3	12,074	-0.02%
2019/08/13	1	31.90	5	31.48	31.55	-4	12,232	-0.03%
2019/08/12	0	0.00	7	31.94	32.15	-7	12,508	-0.06%
2019/08/07	11	32.05	3	31.97	31.75	8	12,670	0.06%
2019/08/06	16	30.96	26	31.70	32.10	-10	12,606	-0.08%
2019/08/05	11	30.93	1	31.45	30.90	10	12,379	0.08%
2019/08/02	5	31.48	3	31.58	31.25	2	12,374	0.02%
2019/08/01	2	32.60	4	33.18	32.90	-2	12,266	-0.02%
2019/07/31	14	32.37	12	32.26	32.55	2	12,048	0.02%
2019/07/30	6	32.10	0	0.00	32.45	6	12,063	0.05%
2019/07/29	0	0.00	3	32.08	32.00	-3	12,036	-0.02%
2019/07/26	3	32.45	6	32.50	32.50	-3	11,949	-0.03%
2019/07/25	12	32.50	7	32.64	32.45	5	11,915	0.04%
2019/07/24	10	32.20	10	32.07	32.05	0	11,787	0.00%
2019/07/23	22	32.02	14	32.26	32.40	8	11,819	0.07%
2019/07/22	4	31.61	6	31.78	32.30	-2	11,553	-0.02%
2019/07/19	4	30.68	7	31.11	30.45	-3	11,202	-0.03%
2019/07/18	9	30.68	9.7	30.78	30.30	-0.7	10,856	-0.01%
2019/07/17	3	31.90	18	32.01	32.55	-15	10,849	-0.14%
2019/07/16	3	31.53	9	31.58	31.40	-6	10,901	-0.06%
2019/07/15	2	31.28	1	31.40	31.50	1	10,763	0.01%
2019/07/12	7	30.87	9	31.11	31.10	-2	10,829	-0.02%
2019/07/11	2	29.83	9	29.86	30.00	-7	10,898	-0.06%
2019/07/10	1	29.40	3	29.57	29.40	-2	11,089	-0.02%
2019/07/09	1	29.50	2	29.28	29.20	-1	11,207	-0.01%
2019/07/08	4	29.30	2	29.50	29.25	2	11,282	0.02%
2019/07/05	18	29.30	130	29.48	29.30	-112	11,329	-0.99%	大賣/鉅額交易
2019/07/04	1	29.05	1	29.00	29.00	0	11,401	0.00%
2019/07/03	9	28.10	5	28.16	28.00	4	11,179	0.04%
2019/07/02	0	0.00	3	28.87	28.95	-3	11,186	-0.03%
2019/07/01	3	28.53	26	28.93	29.00	-23	11,252	-0.20%
2019/06/28	17	27.02	17	26.81	26.80	0	11,069	0.00%
2019/06/27	6	26.43	20	26.64	26.80	-14	11,068	-0.13%
2019/06/26	11	25.95	0	0.00	26.15	11	11,062	0.10%
2019/06/25	11	27.03	11	27.11	26.30	0	10,916	0.00%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/21	1	25.85	1	26.10	26.00	0	10,780	0.00%
2019/06/20	0	0.00	6	26.27	26.30	-6	10,744	-0.06%
2019/06/19	3	26.30	9	26.32	26.25	-6	10,880	-0.06%
2019/06/18	1	25.40	8	25.58	25.70	-7	10,811	-0.06%
2019/06/17	6	25.02	0	0.00	24.95	6	10,866	0.06%
2019/06/14	6	25.20	5	25.92	25.20	1	11,105	0.01%
2019/06/13	6	25.50	0	0.00	25.50	6	11,657	0.05%
2019/06/12	20	26.45	0	0.00	26.30	20	11,704	0.17%
2019/06/06	3	26.12	39	26.00	26.00	-36	11,945	-0.30%
2019/06/04	6	27.03	1	27.00	26.00	5	11,902	0.04%
2019/06/03	1	25.90	3	26.78	26.90	-2	11,834	-0.02%
2019/05/31	1	25.60	1	25.65	26.30	0	11,861	0.00%
2019/05/30	6	25.69	0	0.00	25.70	6	11,933	0.05%
2019/05/29	12	24.98	11	25.57	25.60	1	12,024	0.01%
2019/05/28	5	25.65	0	0.00	24.60	5	12,072	0.04%
2019/05/27	2	25.63	1	25.55	25.50	1	12,110	0.01%
2019/05/24	1	25.60	0	0.00	25.40	1	12,430	0.01%
2019/05/23	12	25.64	3	25.50	25.40	9	12,931	0.07%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	0	0.00	1	26.40	26.40	-1	13,306	-0.01%
2019/05/20	25	26.06	0	0.00	27.00	25	13,144	0.19%
2019/05/17	57	27.66	9	28.24	26.65	48	12,865	0.37%
2019/05/16	3	29.92	7	29.91	29.40	-4	12,515	-0.03%
2019/05/15	2	29.78	15	29.60	29.85	-13	12,375	-0.11%
2019/05/14	10	27.55	5	27.45	28.55	5	12,167	0.04%
2019/05/13	5	28.35	0	0.00	28.40	5	12,080	0.04%
2019/05/10	3	29.40	3	29.07	28.80	0	12,049	0.00%
2019/05/09	10	29.04	1	28.90	29.00	9	11,880	0.08%
2019/05/08	1	29.25	2	29.35	29.45	-1	11,866	-0.01%
2019/05/07	10	29.72	16	29.60	29.25	-6	11,874	-0.05%
2019/05/06	0	0.00	14	28.88	28.95	-14	11,868	-0.12%
2019/05/02	10	28.25	0	0.00	28.45	10	12,127	0.08%
2019/04/30	2	28.60	3	28.55	28.60	-1	12,469	-0.01%
2019/04/29	16	28.34	5	28.65	29.00	11	12,409	0.09%
2019/04/25	5	28.50	1	28.75	28.50	4	12,298	0.03%
2019/04/24	0	0.00	1	28.70	28.70	-1	12,336	-0.01%
2019/04/23	49	28.88	6	29.03	28.55	43	12,265	0.35%
2019/04/22	1	29.05	42	29.43	30.10	-41	12,018	-0.34%
2019/04/19	10	28.30	2	28.80	28.30	8	11,585	0.07%
2019/04/18	4	28.48	0	0.00	28.50	4	11,590	0.03%
2019/04/17	35	28.42	7	28.52	28.55	28	11,317	0.25%
2019/04/16	24	29.10	44	29.41	29.10	-20	10,815	-0.18%
2019/04/15	3	28.23	33	28.47	28.55	-30	10,448	-0.29%
2019/04/12	14	27.78	18	28.35	28.35	-4	10,449	-0.04%
2019/04/11	4	27.99	5	28.40	28.25	-1	10,381	-0.01%
2019/04/10	11	28.16	39	28.36	27.95	-28	10,240	-0.27%
2019/04/09	30	28.00	17	27.88	27.75	13	9,978	0.13%
2019/04/08	3	27.77	4	27.76	27.75	-1	10,087	-0.01%
2019/04/03	0	0.00	1	27.55	27.50	-1	9,968	-0.01%
2019/04/02	16	27.42	22	27.23	27.05	-6	9,794	-0.06%
2019/04/01	0	0.00	121	26.59	26.70	-121	9,599	-1.26%	大賣/鉅額交易
2019/03/29	10	26.40	17	26.44	26.25	-7	9,458	-0.07%
2019/03/28	2	25.60	0	0.00	25.50	2	9,434	0.02%
2019/03/27	0	0.00	15	25.90	25.90	-15	9,622	-0.16%
2019/03/26	0	0.00	4	26.01	25.70	-4	9,791	-0.04%
2019/03/25	3	25.13	14	25.49	25.70	-11	9,958	-0.11%
2019/03/22	51	25.78	27	25.30	25.35	24	10,090	0.24%
2019/03/21	1	26.10	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.00	23	26.16	26.10	-22	11,000	-0.20%
2019/03/19	29	26.09	8	26.08	26.00	21	11,331	0.19%
2019/03/18	18	26.26	94	26.17	26.70	-76	11,195	-0.68%
2019/03/15	1	24.55	6	24.48	24.55	-5	10,723	-0.05%
2019/03/14	22	24.52	33	24.62	24.40	-11	10,862	-0.10%
2019/03/13	2	24.70	0	0.00	24.95	2	10,759	0.02%
2019/03/12	20	24.96	0	0.00	24.65	20	10,759	0.19%
2019/03/11	24	24.64	0	0.00	24.50	24	10,705	0.22%
2019/03/08	10	24.65	0	0.00	24.60	10	10,717	0.09%
2019/03/07	13	25.03	0	0.00	24.70	13	10,739	0.12%
2019/03/06	20	25.29	1	25.30	25.15	19	10,681	0.18%
2019/03/05	26	25.59	1	25.70	25.40	25	10,608	0.24%
2019/03/04	11	25.12	0	0.00	25.85	11	10,499	0.10%
2019/02/27	22	25.25	11	25.56	25.25	11	10,375	0.11%
2019/02/26	0	0.00	18	25.90	26.10	-18	10,256	-0.18%
2019/02/25	26	25.66	27	25.89	25.60	-1	10,126	-0.01%
2019/02/22	75	25.40	34	25.45	25.75	41	9,796	0.42%
2019/02/21	15	24.13	35	24.62	24.80	-20	9,219	-0.22%
2019/02/20	11	23.50	1	23.85	23.70	10	8,846	0.11%
2019/02/19	10	23.03	0	0.00	23.10	10	8,715	0.11%
2019/02/18	32	23.00	0	0.00	22.95	32	8,798	0.36%
2019/02/15	1	22.90	10	22.90	22.90	-9	8,825	-0.10%
2019/02/14	10	23.35	0	0.00	23.35	10	8,823	0.11%
2019/02/13	10	23.35	0	0.00	23.35	10	8,825	0.11%
2019/02/12	0	0.00	10	23.65	23.40	-10	8,848	-0.11%
2019/01/29	5	23.10	11	23.33	23.30	-6	8,889	-0.07%
2019/01/28	10	23.53	5	23.50	23.50	5	8,813	0.06%
2019/01/25	20	23.23	20	23.40	23.40	0	8,727	0.00%
2019/01/24	19	23.68	6	23.55	23.55	13	8,546	0.15%
2019/01/23	11	23.51	10	23.71	23.90	1	8,461	0.01%
2019/01/22	0	0.00	53	22.80	23.05	-53	8,136	-0.65%
2019/01/21	7	22.09	0	0.00	22.00	7	7,820	0.09%
2019/01/18	3	22.20	0	0.00	22.10	3	7,824	0.04%
2019/01/17	0	0.00	5	22.00	22.05	-5	7,823	-0.06%
2019/01/16	15	21.85	0	0.00	21.80	15	7,769	0.19%
2019/01/14	12	21.44	0	0.00	21.40	12	7,619	0.16%
2019/01/11	15	21.65	0	0.00	21.55	15	7,619	0.20%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/08	12	21.78	1	21.80	21.80	11	7,481	0.15%
2019/01/07	3	21.65	0	0.00	21.60	3	7,469	0.04%
2019/01/04	2	21.33	1	21.35	21.35	1	7,406	0.01%
2019/01/03	0	0.00	2	23.00	22.40	-2	7,321	-0.03%
2019/01/02	1	22.85	0	0.00	23.05	1	7,348	0.01%
2018/12/28	0	0.00	1	23.25	23.25	-1	7,302	-0.01%
2018/12/27	4	22.79	0	0.00	22.70	4	7,251	0.06%
2018/12/26	0	0.00	3	23.65	23.50	-3	7,093	-0.04%
2018/12/25	0	0.00	1	23.85	23.85	-1	7,074	-0.01%
2018/12/21	1	23.60	2	23.45	23.60	-1	6,875	-0.01%
2018/12/20	0	0.00	4	23.34	23.30	-4	6,700	-0.06%
2018/12/19	0	0.00	5	22.92	23.00	-5	6,497	-0.08%
2018/12/18	0	0.00	1	22.00	22.30	-1	6,318	-0.02%
2018/12/17	0	0.00	1	22.00	22.20	-1	6,070	-0.02%
2018/12/14	10	22.59	23	22.81	21.50	-13	5,855	-0.22%
2018/12/13	25	22.89	8	22.80	23.05	17	5,186	0.33%
2018/12/12	2	20.75	4	21.65	21.60	-2	4,676	-0.04%
2018/12/07	4	21.55	26	21.55	21.95	-22	3,947	-0.56%
2018/12/04	0	0.00	1	21.05	20.85	-1	3,853	-0.03%
2018/11/19	0	0.00	10	20.75	20.75	-10	3,814	-0.26%
2018/11/16	1	20.75	0	0.00	20.80	1	3,841	0.03%
2018/11/13	1	18.65	2.3	19.47	19.45	-1.3	3,808	-0.03%
2018/11/12	0	0.00	7	19.07	19.05	-7	3,851	-0.18%
2018/11/08	3	19.55	0	0.00	19.85	3	4,018	0.07%
2018/11/07	0	0.00	1	19.50	19.50	-1	4,040	-0.02%
2018/11/01	2	18.00	0	0.00	18.05	2	4,578	0.04%
2018/10/29	1	17.40	0	0.00	17.80	1	4,650	0.02%
2018/10/24	1	18.80	0	0.00	18.75	1	4,510	0.02%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/04	50	21.10	0	0.00	20.90	50	4,515	1.11%
2018/10/03	0	0.00	1	20.95	21.05	-1	4,510	-0.02%
2018/10/01	0	0.00	1	20.60	20.50	-1	4,428	-0.02%
2018/09/28	0	0.00	2	20.45	20.40	-2	4,433	-0.05%
2018/09/26	1	20.45	0	0.00	20.30	1	4,430	0.02%
2018/09/21	1	20.55	1	20.75	20.65	0	4,450	0.00%
2018/09/20	3	20.50	0	0.00	20.50	3	4,447	0.07%
2018/09/17	2	20.83	0	0.00	20.80	2	4,558	0.04%
2018/09/13	0	0.00	3	20.15	20.55	-3	4,568	-0.07%
2018/09/11	1.1	19.98	0	0.00	19.95	1.1	4,555	0.02%
2018/09/10	6	20.16	0	0.00	19.95	6	4,478	0.13%
2018/09/07	1	21.10	2	21.25	21.05	-1	4,365	-0.02%
2018/09/04	3	21.40	0	0.00	21.40	3	4,332	0.07%
2018/08/24	0	0.00	7	21.50	21.35	-7	4,301	-0.16%
2018/08/21	0	0.00	7	21.34	21.20	-7	4,402	-0.16%
2018/08/20	0	0.00	8	21.10	21.10	-8	4,374	-0.18%
2018/08/17	3	21.55	3	21.55	21.50	0	4,311	0.00%
2018/08/16	12	21.56	10	21.79	21.60	2	4,264	0.05%
2018/08/15	7	22.15	20	22.28	22.15	-13	4,119	-0.32%
2018/08/14	10	22.38	3	22.40	22.40	7	4,053	0.17%
2018/08/13	0	0.00	7	22.62	22.80	-7	3,968	-0.18%
2018/08/10	135	22.85	3	22.95	23.05	132	3,898	3.39%	大買/鉅額交易
2018/08/09	13	24.55	0	0.00	24.20	13	3,707	0.35%
2018/08/06	10	26.05	0	0.00	26.05	10	3,429	0.29%
2018/08/03	5	26.05	0	0.00	26.15	5	3,408	0.15%
2018/08/02	1	26.25	0	0.00	26.25	1	3,362	0.03%
2018/07/31	4	26.30	0	0.00	26.40	4	3,440	0.12%
2018/07/30	4	26.45	0	0.00	26.45	4	3,539	0.11%
2018/07/27	16	26.68	0	0.00	26.65	16	3,549	0.45%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/20	0	0.00	6	26.55	26.75	-6	3,636	-0.16%
2018/07/19	0	0.00	1	26.45	26.20	-1	3,713	-0.03%
2018/07/18	1	26.35	4	26.29	26.30	-3	3,732	-0.08%
2018/07/17	1	27.85	10	28.00	28.00	-9	3,689	-0.24%
2018/07/16	2	27.85	0	0.00	27.70	2	3,654	0.05%
2018/07/13	5	27.61	21	27.61	27.70	-16	3,625	-0.44%
2018/07/11	11	27.40	0	0.00	27.40	11	3,658	0.30%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/06/28	1	27.65	0	0.00	27.65	1	3,648	0.03%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/22	0	0.00	1	28.55	28.50	-1	3,832	-0.03%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/19	4	28.63	2	28.80	28.75	2	3,900	0.05%
2018/06/15	0	0.00	5	28.87	28.55	-5	3,927	-0.13%
2018/06/14	1	28.60	0	0.00	28.60	1	3,947	0.03%
2018/06/13	8	28.61	0	0.00	28.50	8	4,121	0.19%
2018/06/12	0	0.00	16	28.70	28.85	-16	4,299	-0.37%
2018/06/07	0	0.00	1	29.10	29.10	-1	4,680	-0.02%
2018/05/31	5	28.90	1	28.60	28.10	4	4,816	0.08%
2018/05/28	1	28.20	0	0.00	28.20	1	4,783	0.02%
2018/05/18	2	27.88	0	0.00	27.80	2	5,009	0.04%
2018/05/16	1	28.30	0	0.00	28.30	1	4,948	0.02%
2018/05/14	0	0.00	1	28.40	28.35	-1	5,058	-0.02%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/07	2	27.88	0	0.00	27.85	2	4,996	0.04%
2018/04/30	0	0.00	1	29.20	29.40	-1	5,016	-0.02%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/25	1	29.45	0	0.00	29.40	1	4,939	0.02%
2018/04/20	0	0.00	5	30.25	30.50	-5	4,840	-0.10%
2018/04/17	0	0.00	2	30.65	30.60	-2	4,844	-0.04%
2018/04/10	0	0.00	1	30.55	30.65	-1	4,827	-0.02%
2018/03/30	4	30.30	0	0.00	30.25	4	5,004	0.08%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	3	31.10	31.05	-3	4,863	-0.06%
2018/03/27	0	0.00	1	31.15	31.20	-1	4,778	-0.02%
2018/03/23	0	0.00	1	30.20	30.65	-1	4,667	-0.02%
2018/03/22	0	0.00	5	31.06	30.90	-5	4,607	-0.11%
2018/03/21	1	31.05	0	0.00	30.80	1	4,578	0.02%
2018/03/20	1	30.70	0	0.00	30.70	1	4,607	0.02%
2018/03/19	4	31.20	5	31.14	31.00	-1	4,544	-0.02%
2018/03/16	0	0.00	2	31.20	31.20	-2	4,347	-0.05%
2018/03/15	13	30.64	0	0.00	30.20	13	4,152	0.31%
2018/03/14	1	32.40	1	32.70	32.60	0	3,838	0.00%
2018/03/13	1	33.20	0	0.00	32.75	1	3,838	0.03%
2018/03/12	2	32.88	2	32.88	32.95	0	3,913	0.00%
2018/03/09	0	0.00	4	31.95	32.00	-4	3,870	-0.10%
2018/03/08	0	0.00	1	31.60	31.60	-1	3,846	-0.03%
2018/03/07	0	0.00	4	31.60	31.60	-4	3,816	-0.10%
2018/03/06	0	0.00	5	31.35	31.50	-5	3,851	-0.13%
2018/03/05	0	0.00	2	31.35	30.90	-2	3,856	-0.05%
2018/03/02	2	32.00	0	0.00	31.95	2	3,827	0.05%
2018/02/27	51	31.82	1	31.45	31.50	50	3,780	1.32%
2018/02/26	1	31.90	3	31.57	31.90	-2	3,662	-0.05%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/21	1	30.40	3	30.87	30.95	-2	3,773	-0.05%
2018/02/09	0	0.00	4	29.95	30.00	-4	3,876	-0.10%
2018/02/08	0	0.00	1	29.90	30.05	-1	3,860	-0.03%
2018/02/07	3	30.77	0	0.00	30.00	3	3,894	0.08%
2018/02/06	2	30.60	4	30.19	30.45	-2	3,866	-0.05%
2018/02/05	1	29.50	0	0.00	30.90	1	3,774	0.03%
2018/01/31	1	29.80	0	0.00	30.15	1	3,923	0.03%
2018/01/29	1	30.15	4	30.20	30.10	-3	4,131	-0.07%
2018/01/26	6	29.95	0	0.00	29.95	6	4,139	0.14%
2018/01/25	3	30.55	1	30.65	30.45	2	4,141	0.05%
2018/01/24	0	0.00	2	30.80	31.00	-2	4,133	-0.05%
2018/01/12	2	30.70	0	0.00	30.65	2	4,792	0.04%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/10	0	0.00	6	30.50	30.50	-6	4,883	-0.12%
2018/01/09	1	30.45	0	0.00	30.50	1	4,906	0.02%
2018/01/08	0	0.00	2	30.30	30.10	-2	4,918	-0.04%
2018/01/05	5	30.20	0	0.00	30.30	5	5,078	0.10%
2018/01/03	1	30.45	2	31.08	30.45	-1	5,089	-0.02%
2018/01/02	0	0.00	1	30.75	30.95	-1	5,116	-0.02%