京元電子 (2449)-日盛-雙和券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	30	48.48	8	48.63	48.40	22	7,887	0.28%
2023/04/06	17	48.46	15	48.53	48.80	2	7,846	0.03%
2023/03/31	46	48.90	5	49.09	48.50	41	7,815	0.52%
2023/03/30	67	48.61	72	48.30	48.70	-5	7,833	-0.06%
2023/03/29	86	48.00	105	47.71	47.70	-19	7,854	-0.24%	大賣/
2023/03/28	28	48.40	92	48.44	48.50	-64	7,922	-0.81%
2023/03/27	49	48.59	47	48.69	48.90	2	8,028	0.02%
2023/03/24	64	49.51	30	49.26	49.20	34	8,079	0.42%
2023/03/23	61	49.35	28.3	49.29	49.80	32.7	8,046	0.41%
2023/03/22	42	49.05	125	49.11	48.95	-83	7,921	-1.05%	大賣/
2023/03/21	101	49.40	108.6	49.26	49.55	-7.6	7,808	-0.10%	大買/大賣/
2023/03/20	63	49.66	66	49.84	49.55	-3	7,610	-0.04%
2023/03/17	75	49.16	68.3	49.17	49.30	6.7	7,410	0.09%
2023/03/16	49	48.32	27	48.01	48.35	22	7,171	0.31%
2023/03/15	66.2	48.68	75	48.77	48.85	-8.8	7,037	-0.12%
2023/03/14	62	47.69	96	47.67	47.65	-34	6,858	-0.50%
2023/03/13	84	47.00	54	46.87	47.75	30	6,668	0.45%
2023/03/10	101	47.46	150.2	47.57	46.95	-49.2	6,453	-0.76%	大買/大賣/
2023/03/09	138.1	48.56	129	48.37	48.90	9.1	6,149	0.15%	大買/大賣/
2023/03/08	118	47.11	132.3	46.99	47.45	-14.3	5,771	-0.25%	大買/大賣/
2023/03/07	45.1	46.05	24	46.15	46.75	21.1	5,559	0.38%
2023/03/06	104	46.05	39	46.01	46.15	65	5,396	1.20%	大買/
2023/03/03	65.1	45.22	172	45.10	45.20	-106.9	5,146	-2.08%	大賣/鉅額交易
2023/03/02	15	42.44	36	42.52	42.45	-21	4,671	-0.45%
2023/03/01	43	42.01	27	42.20	42.40	16	4,643	0.34%
2023/02/24	51	41.81	48	41.69	41.85	3	4,625	0.06%
2023/02/23	42	41.46	98	41.32	41.50	-56	4,586	-1.22%
2023/02/22	21	40.34	9.1	40.43	40.55	11.9	4,531	0.26%
2023/02/21	12.1	40.61	27	40.62	40.75	-14.9	4,560	-0.33%
2023/02/20	15	40.53	9	40.47	40.60	6	4,665	0.13%
2023/02/17	24	40.52	74	40.47	40.45	-50	4,728	-1.06%
2023/02/16	46	41.03	0	0.00	40.80	46	4,819	0.95%
2023/02/15	36	40.70	55	40.60	40.90	-19	4,838	-0.39%
2023/02/14	29	40.30	6	40.28	40.20	23	4,785	0.48%
2023/02/13	26	40.04	4	40.33	40.35	22	4,865	0.45%
2023/02/10	35.1	40.00	52	39.90	39.90	-17	4,933	-0.34%
2023/02/09	38	40.19	7	40.09	40.05	31	4,944	0.63%
2023/02/08	54	40.28	5	40.15	40.15	49	4,924	1.00%
2023/02/07	58	40.02	66	39.75	40.10	-8	4,906	-0.16%
2023/02/06	32	39.78	16	39.79	39.80	16	4,887	0.33%
2023/02/03	78	40.13	108	39.78	40.25	-30	4,884	-0.61%	大賣/
2023/02/02	48	39.64	44	39.73	39.60	4	4,861	0.08%
2023/02/01	36	38.65	18	38.70	38.75	18	4,697	0.38%
2023/01/31	26	38.05	6	37.98	38.30	20	4,729	0.42%
2023/01/30	30	38.00	84	37.71	37.95	-54	4,709	-1.15%
2023/01/17	24	37.21	4	37.20	37.15	20	4,612	0.43%
2023/01/16	29	37.12	0	0.00	37.20	29	4,617	0.63%
2023/01/13	17	37.06	32	37.24	37.15	-15	4,653	-0.32%
2023/01/12	28	37.35	9	37.16	37.10	19	4,774	0.40%
2023/01/11	0	0.00	3	37.43	37.40	-3	4,821	-0.06%
2023/01/10	29	37.41	11	37.41	37.40	18	4,888	0.37%
2023/01/09	12	37.25	36	37.32	37.45	-24	4,950	-0.48%
2023/01/06	12	36.57	19	36.61	36.65	-7	5,008	-0.14%
2023/01/05	20	36.57	14	36.61	36.55	6	5,056	0.12%
2023/01/04	14	36.51	17	36.49	36.40	-3	5,141	-0.06%
2023/01/03	10	36.30	26	36.52	36.60	-16	5,271	-0.30%
2022/12/30	32	36.19	16	36.33	36.20	16	5,300	0.30%
2022/12/29	37	35.72	26	35.84	35.95	11	5,427	0.20%
2022/12/28	23	36.05	25	36.18	36.10	-2	5,527	-0.04%
2022/12/27	39	36.51	16	36.52	36.55	23	5,584	0.41%
2022/12/26	9	36.31	12	36.33	36.40	-3	5,674	-0.05%
2022/12/23	36	36.51	4	36.28	36.40	32	5,789	0.55%
2022/12/22	2	36.65	10	37.04	37.05	-8	5,841	-0.14%
2022/12/21	36	36.64	68	36.82	36.50	-32	5,838	-0.55%
2022/12/20	45	37.01	49	37.19	36.65	-4	5,821	-0.07%
2022/12/19	49	36.99	17	37.29	37.50	32	5,874	0.54%
2022/12/16	39	36.51	38	36.44	37.15	1	5,825	0.02%
2022/12/15	12	36.80	49	36.47	36.85	-37	5,775	-0.64%
2022/12/14	24	36.34	20	36.41	36.45	4	5,873	0.07%
2022/12/13	28	36.02	3	36.10	36.10	25	5,964	0.42%
2022/12/12	19	35.61	10	35.82	35.95	9	6,045	0.15%
2022/12/09	21	35.33	18	35.40	35.60	3	6,252	0.05%
2022/12/08	27	35.10	14	35.03	35.10	13	6,287	0.21%
2022/12/07	21	35.34	16	35.22	35.10	5	6,322	0.08%
2022/12/06	9	36.00	31	36.05	35.75	-22	6,284	-0.35%
2022/12/05	16	36.32	4	36.34	36.20	12	6,256	0.19%
2022/12/02	15	36.42	18	36.51	36.40	-3	6,261	-0.05%
2022/12/01	16.4	36.12	33	36.13	36.20	-16.6	6,273	-0.26%
2022/11/30	22	35.45	7	35.56	35.55	15	6,324	0.24%
2022/11/29	15	35.04	18	35.16	35.25	-3	6,362	-0.05%
2022/11/28	10.3	35.02	24	35.08	35.05	-13.7	6,434	-0.21%
2022/11/25	10	35.32	19	35.24	35.05	-9	6,495	-0.14%
2022/11/24	30	35.33	14	35.24	35.45	16	6,502	0.25%
2022/11/23	21	35.44	13	35.32	35.25	8	6,578	0.12%
2022/11/22	10	35.19	25	35.30	35.20	-15	6,599	-0.23%
2022/11/21	15	35.74	1	35.90	35.55	14	6,575	0.21%
2022/11/18	11	35.86	26	35.92	35.95	-15	6,581	-0.23%
2022/11/17	21.4	35.68	45	35.80	35.70	-23.6	6,541	-0.36%
2022/11/16	10.5	35.64	26	35.82	35.90	-15.5	6,553	-0.24%
2022/11/15	20.5	35.37	6	35.28	35.45	14.5	6,497	0.22%
2022/11/14	30	35.04	17	35.06	35.00	13	6,481	0.20%
2022/11/11	12.5	34.59	33	34.58	34.45	-20.5	6,433	-0.32%
2022/11/10	20	33.79	8	33.76	33.95	12	6,385	0.19%
2022/11/09	9	33.69	39	33.78	33.85	-30	6,445	-0.47%
2022/11/08	30	33.56	9	33.55	33.20	21	6,452	0.33%
2022/11/07	17	33.40	13	33.58	33.50	4	6,468	0.06%
2022/11/04	8	32.87	19	32.97	33.20	-11	6,532	-0.17%
2022/11/03	15	33.04	9	33.03	33.10	6	6,646	0.09%
2022/11/02	25	33.04	22	33.10	33.15	3	6,894	0.04%
2022/11/01	18	32.74	5	32.87	32.90	13	7,026	0.19%
2022/10/31	10	32.29	30	32.57	32.70	-20	7,046	-0.28%
2022/10/28	22	32.39	8	32.14	32.05	14	7,048	0.20%
2022/10/27	27	32.74	22.1	32.68	32.85	4.9	7,087	0.07%
2022/10/26	13.1	31.83	24	31.74	31.85	-10.9	7,065	-0.15%
2022/10/25	25	31.96	30	31.71	31.50	-5	7,057	-0.07%
2022/10/24	17	32.06	29	32.15	32.00	-12	7,097	-0.17%
2022/10/21	26	31.87	12.1	31.95	31.65	13.9	7,129	0.19%
2022/10/20	48.1	31.09	45	30.90	32.30	3.1	7,157	0.04%
2022/10/19	23	31.42	7	31.55	31.00	16	7,083	0.23%
2022/10/18	30	31.46	23	31.37	31.50	7	7,060	0.10%
2022/10/17	19	30.64	5	30.70	30.90	14	7,115	0.20%
2022/10/14	6	30.73	2	30.50	31.15	4	7,343	0.05%
2022/10/13	3	30.00	7	29.89	29.70	-4	7,549	-0.05%
2022/10/12	23	30.05	9	30.21	30.20	14	7,696	0.18%
2022/10/11	12	30.45	2	30.55	30.30	10	7,766	0.13%
2022/10/07	1	31.60	15	31.29	31.50	-14	7,751	-0.18%
2022/10/06	9.1	31.45	1	31.95	31.50	8.1	7,823	0.10%
2022/10/05	7	32.05	17	32.31	32.15	-10	7,841	-0.13%
2022/10/04	10	31.29	11	31.06	31.30	-1	7,833	-0.01%
2022/10/03	4	30.49	7	30.45	30.55	-3	7,941	-0.04%
2022/09/30	8.1	30.65	7	30.44	30.80	1.1	7,980	0.01%
2022/09/29	24	31.31	15	31.06	31.20	9	8,007	0.11%
2022/09/28	8	31.24	20	31.71	31.10	-12	8,074	-0.15%
2022/09/27	11	31.53	8	31.58	31.80	3	8,040	0.04%
2022/09/26	21.1	32.36	1	31.80	31.80	20.1	8,076	0.25%
2022/09/23	18.2	34.12	17	33.95	33.95	1.2	7,965	0.01%
2022/09/22	17	34.59	3	34.52	34.55	14	7,959	0.18%
2022/09/21	8.2	34.76	18	34.81	34.75	-9.9	7,912	-0.12%
2022/09/20	7	34.91	8	35.29	34.95	-1	7,799	-0.01%
2022/09/19	9	35.14	6	35.00	35.20	3	7,699	0.04%
2022/09/16	21	34.74	31	34.85	35.45	-10	7,683	-0.13%
2022/09/15	14	35.61	2	35.63	35.45	12	7,573	0.16%
2022/09/14	22.1	35.64	3	35.65	35.60	19.1	7,649	0.25%
2022/09/13	7	36.14	9	36.28	36.20	-2	7,686	-0.03%
2022/09/12	18	36.35	8	36.15	36.15	10	7,749	0.13%
2022/09/08	9	35.91	0	0.00	36.00	9	7,818	0.12%
2022/09/07	4	35.19	8	35.29	35.40	-4	7,840	-0.05%
2022/09/06	5.1	35.75	0	0.00	35.75	5.1	7,859	0.06%
2022/09/05	0	0.00	3	36.25	36.20	-3	7,856	-0.04%
2022/09/02	10	36.50	11	36.36	36.40	-1	7,897	-0.01%
2022/09/01	8	37.04	6	37.00	36.80	2	7,833	0.03%
2022/08/31	3	37.35	1	37.30	37.35	2	7,789	0.03%
2022/08/30	4	37.05	1	37.00	37.05	3	7,831	0.04%
2022/08/29	0	37.35	0	0.00	37.25	0	7,793	0.00%
2022/08/26	0	0.00	3	37.95	37.85	-3	7,830	-0.04%
2022/08/25	10	37.70	5	37.64	37.60	5	7,832	0.06%
2022/08/24	0	0.00	2	37.75	37.55	-2	7,832	-0.03%
2022/08/23	4	37.68	3	37.60	37.60	1	7,886	0.01%
2022/08/22	0.3	38.30	0	0.00	38.20	0.3	7,937	0.00%
2022/08/19	0	0.00	2	38.05	38.20	-2	7,942	-0.03%
2022/08/18	1	37.45	3	37.68	37.45	-2	7,931	-0.03%
2022/08/17	3.3	37.78	16	38.15	37.75	-12.7	7,956	-0.16%
2022/08/16	9	38.09	3	38.30	38.05	6	7,921	0.08%
2022/08/15	11	38.13	19	38.07	38.00	-8	7,870	-0.10%
2022/08/12	13	37.60	1	37.60	37.70	12	7,844	0.15%
2022/08/11	2	37.35	22	37.25	37.20	-20	7,930	-0.25%
2022/08/10	13.1	36.79	35	36.96	36.65	-21.9	7,926	-0.28%
2022/08/09	35.1	37.43	25	37.32	37.25	10.1	7,859	0.13%
2022/08/08	26	38.63	6	38.68	38.70	20	7,656	0.26%
2022/08/05	23	39.83	6	39.94	40.00	17	7,564	0.22%
2022/08/04	19	39.45	7	39.41	39.60	12	7,623	0.16%
2022/08/03	6	39.18	10	39.27	39.45	-4	7,664	-0.05%
2022/08/02	6.2	38.66	29	38.81	39.05	-22.9	7,768	-0.29%
2022/08/01	14	38.92	2	39.05	39.15	12	8,114	0.15%
2022/07/29	12	39.01	6	38.88	39.25	6	8,190	0.07%
2022/07/28	10	38.97	38	38.98	39.10	-28	8,200	-0.34%
2022/07/27	31.1	38.42	10	38.08	38.75	21.1	8,177	0.26%
2022/07/26	24	38.10	26	38.17	37.90	-2	8,113	-0.02%
2022/07/25	7	38.41	7	38.53	38.50	0	8,077	0.00%
2022/07/22	38	38.56	12	38.58	38.70	26	8,068	0.32%
2022/07/21	15	37.88	21	37.99	38.25	-6	7,973	-0.08%
2022/07/20	22	40.80	23	40.61	40.60	-1	7,694	-0.01%
2022/07/19	12	39.28	14	39.78	39.85	-2	7,433	-0.03%
2022/07/18	21	38.95	33	38.85	39.00	-12	7,236	-0.17%
2022/07/15	11	37.97	24	37.66	38.00	-13	7,105	-0.18%
2022/07/14	22	36.53	17	36.99	37.25	5	7,012	0.07%
2022/07/13	39	36.27	5	36.76	36.40	34	6,896	0.49%
2022/07/12	13	36.39	8	36.27	36.10	5	6,742	0.07%
2022/07/11	6	37.71	5	37.95	37.60	1	6,654	0.02%
2022/07/08	13	37.58	23	37.50	37.60	-10	6,479	-0.15%
2022/07/07	21	36.70	14	36.85	36.90	7	6,393	0.11%
2022/07/06	11	36.40	7	36.67	35.90	4	6,321	0.06%
2022/07/05	6	38.07	0	0.00	37.80	6	6,245	0.10%
2022/07/04	35	38.21	11	38.00	37.30	24	6,246	0.38%
2022/07/01	8	39.50	15	38.96	39.85	-7	6,183	-0.11%
2022/06/30	17	40.02	11	40.19	40.00	6	6,221	0.10%
2022/06/29	0	0.00	4	40.76	40.80	-4	6,121	-0.07%
2022/06/28	1	41.60	3	41.15	41.40	-2	6,072	-0.03%
2022/06/27	4	42.03	0	0.00	41.95	4	6,066	0.07%
2022/06/24	3.2	41.80	0	0.00	41.55	3.2	6,058	0.05%
2022/06/23	0	0.00	3	42.40	42.00	-3	5,984	-0.05%
2022/06/22	6	43.83	0	0.00	42.90	6	5,944	0.10%
2022/06/21	0	0.00	2	44.75	44.80	-2	5,880	-0.03%
2022/06/20	0	0.00	4	44.53	43.65	-4	5,863	-0.07%
2022/06/17	4	44.91	0	0.00	45.10	4	5,805	0.07%
2022/06/16	1	45.80	21	46.09	45.60	-20	5,731	-0.35%
2022/06/15	8	45.80	8	45.73	45.70	0	5,678	0.00%
2022/06/14	5	45.82	3	46.45	46.45	2	5,638	0.04%
2022/06/13	1	45.25	9.2	45.66	45.75	-8.2	5,585	-0.15%
2022/06/10	3	45.83	4	46.13	46.10	-1	5,513	-0.02%
2022/06/09	2	46.05	5	46.10	46.10	-3	5,542	-0.05%
2022/06/08	1	45.50	2	46.05	46.10	-1	5,564	-0.02%
2022/06/07	2	45.85	2	45.85	45.85	0	5,540	0.00%
2022/06/02	3	45.33	0	0.00	45.50	3	5,617	0.05%
2022/06/01	14	45.75	7	45.72	45.80	7	5,716	0.12%
2022/05/31	10	45.55	6	45.51	45.85	4	5,703	0.07%
2022/05/30	0.3	44.80	5	45.20	45.30	-4.7	5,623	-0.08%
2022/05/27	6	44.10	1	44.45	44.30	5	5,510	0.09%
2022/05/26	0	0.00	5	43.82	43.75	-5	5,481	-0.09%
2022/05/25	5	44.32	1	44.45	44.30	4	5,490	0.07%
2022/05/24	3	44.10	3	44.05	44.30	0	5,477	0.00%
2022/05/23	18	43.99	8	43.91	44.10	10	5,464	0.18%
2022/05/20	11	44.46	16	44.34	44.20	-5	5,485	-0.09%
2022/05/19	6	44.18	15	44.24	44.60	-9	5,437	-0.17%
2022/05/18	2	44.10	8	44.21	43.90	-6	5,257	-0.11%
2022/05/17	15	43.76	4	43.60	43.75	11	5,250	0.21%
2022/05/16	3	43.30	0	0.00	43.10	3	5,274	0.06%
2022/05/13	4	42.59	0	0.00	42.85	4	5,329	0.08%
2022/05/12	0	0.00	3	42.60	42.30	-3	5,374	-0.06%
2022/05/11	13	42.96	6	43.13	42.95	7	5,321	0.13%
2022/05/10	12	42.52	10	42.53	43.50	2	5,294	0.04%
2022/05/09	7	42.88	22	43.18	42.90	-15	5,261	-0.29%
2022/05/06	2	41.35	2	41.73	41.95	0	5,033	0.00%
2022/05/05	1	41.50	6	40.98	41.45	-5	5,087	-0.10%
2022/05/04	5	40.38	1	41.00	40.30	4	5,082	0.08%
2022/05/03	1	40.75	0	0.00	40.95	1	5,139	0.02%
2022/04/29	5	40.90	0	0.00	40.45	5	5,298	0.09%
2022/04/28	0	0.00	1	40.70	40.75	-1	5,426	-0.02%
2022/04/27	4	39.75	10	39.20	40.00	-6	5,568	-0.11%
2022/04/26	0	0.00	0.1	40.25	40.05	-0.1	5,716	0.00%
2022/04/25	0	40.40	0	0.00	40.15	0	6,094	0.00%
2022/04/22	1	41.00	4	40.95	40.95	-3	6,438	-0.05%
2022/04/21	2	41.35	0	0.00	41.05	2	6,726	0.03%
2022/04/18	1	40.70	3	40.90	40.80	-2	7,145	-0.03%
2022/04/15	2	40.78	0	0.00	40.80	2	7,203	0.03%
2022/04/13	1	40.85	5	40.91	41.35	-4	7,489	-0.05%
2022/04/11	4	40.80	0	0.00	40.60	4	7,536	0.05%
2022/04/07	1	40.55	0	0.00	40.40	1	7,544	0.01%
2022/04/06	7	40.94	0	0.00	41.00	7	7,518	0.09%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/31	1	42.95	3	42.95	42.85	-2	7,439	-0.03%
2022/03/30	0	0.00	8	42.89	42.95	-8	7,464	-0.11%
2022/03/25	2	43.08	1	43.60	43.05	1	7,579	0.01%
2022/03/24	2	42.98	4	43.15	43.35	-2	7,553	-0.03%
2022/03/23	1	43.10	0	0.00	43.00	1	7,577	0.01%
2022/03/22	3	42.77	0	0.00	43.00	3	7,554	0.04%
2022/03/17	0	0.00	2	42.70	42.60	-2	7,608	-0.03%
2022/03/16	2	42.03	0	0.00	42.25	2	7,664	0.03%
2022/03/14	0	0.00	1	42.90	43.05	-1	7,849	-0.01%
2022/03/11	2	42.03	0	0.00	42.00	2	8,015	0.02%
2022/03/09	3	41.87	0	0.00	41.85	3	8,128	0.04%
2022/03/08	2	41.30	8	41.30	41.95	-6	8,125	-0.07%
2022/03/07	3	42.53	8	43.15	41.95	-5	8,102	-0.06%
2022/02/25	0	0.00	1	43.60	43.50	-1	8,379	-0.01%
2022/02/24	12	42.96	0	0.00	42.75	12	8,484	0.14%
2022/02/22	2	43.35	0	0.00	43.10	2	8,781	0.02%
2022/02/17	1	44.30	6	44.18	44.10	-5	9,325	-0.05%
2022/02/16	8	43.98	11	44.17	43.80	-3	9,300	-0.03%
2022/02/15	6	43.02	3	43.50	43.55	3	9,336	0.03%
2022/02/14	17	43.49	3	43.42	43.30	14	9,283	0.15%
2022/02/10	3	44.40	1	44.40	44.55	2	9,345	0.02%
2022/02/09	1	44.05	0	0.00	44.15	1	9,452	0.01%
2022/02/08	5	43.90	4	43.91	43.90	1	9,519	0.01%
2022/02/07	6	44.02	10	44.49	44.05	-4	9,492	-0.04%
2022/01/26	24	45.09	27	44.99	44.80	-3	9,626	-0.03%
2022/01/25	9	45.43	13	45.57	45.30	-4	9,594	-0.04%
2022/01/24	9	45.72	22	45.37	45.85	-13	9,536	-0.14%
2022/01/21	25	46.11	26	46.28	46.10	-1	9,462	-0.01%
2022/01/20	45	47.22	30	46.98	46.70	15	9,371	0.16%
2022/01/19	12	46.99	6	47.12	47.20	6	9,285	0.06%
2022/01/18	23	47.14	44	47.16	47.05	-21	9,156	-0.23%
2022/01/17	48	46.31	41	45.89	46.90	7	8,785	0.08%
2022/01/14	37	44.80	29	44.72	44.40	8	8,478	0.09%
2022/01/13	7	45.28	13	45.26	45.45	-6	8,344	-0.07%
2022/01/12	30	44.20	14	44.04	44.05	16	8,048	0.20%
2022/01/11	7	44.48	18	44.61	44.45	-11	8,062	-0.14%
2022/01/10	27	44.48	8	44.70	44.30	19	8,080	0.24%
2022/01/07	11	44.79	6.1	45.03	44.65	4.9	8,121	0.06%
2022/01/06	10	44.35	24	44.42	44.25	-14	7,967	-0.18%
2022/01/05	20	44.71	10	44.80	44.85	10	8,068	0.12%
2022/01/04	9	44.64	7	44.61	44.50	2	8,123	0.02%
2022/01/03	9	44.86	4	44.63	44.55	5	8,241	0.06%
2021/12/29	6	44.43	8	44.49	44.55	-2	8,294	-0.02%
2021/12/28	7	44.72	10	44.50	44.60	-3	8,383	-0.04%
2021/12/27	8	44.06	3	44.10	44.10	5	8,461	0.06%
2021/12/24	8	43.73	4	43.78	43.80	4	8,583	0.05%
2021/12/23	15	43.57	20	43.75	43.55	-5	8,691	-0.06%
2021/12/22	4	43.15	1	43.50	43.20	3	8,729	0.03%
2021/12/21	4	43.43	5	43.40	43.25	-1	8,726	-0.01%
2021/12/20	1	43.35	5.2	43.31	43.20	-4.2	8,778	-0.05%
2021/12/17	15	43.78	42	43.51	43.40	-27	8,825	-0.31%
2021/12/16	27	44.04	10	44.10	44.20	17	8,878	0.19%
2021/12/15	19	43.86	9	44.16	43.75	10	8,968	0.11%
2021/12/14	7	44.01	4.3	44.14	43.70	2.7	8,976	0.03%
2021/12/13	6	44.48	1.4	44.45	44.40	4.6	8,972	0.05%
2021/12/10	3	44.25	0	0.00	44.30	3	9,003	0.03%
2021/12/09	0	0.00	2	44.55	44.40	-2	8,952	-0.02%
2021/12/08	4	45.56	40	45.50	45.05	-36	8,880	-0.41%
2021/12/07	0	0.00	4	45.25	45.45	-4	8,841	-0.05%
2021/12/06	0	0.00	22	44.10	44.95	-22	8,837	-0.25%
2021/12/03	10	44.40	3	44.15	44.40	7	8,939	0.08%
2021/12/02	18	43.76	0	0.00	43.70	18	8,947	0.20%
2021/12/01	33	43.95	1	43.90	43.95	32	9,079	0.35%
2021/11/30	1	43.90	6	43.75	43.60	-5	9,205	-0.05%
2021/11/29	0	0.00	5	41.40	42.50	-5	9,143	-0.05%
2021/11/26	2	42.33	0	0.00	42.05	2	9,212	0.02%
2021/11/25	1	42.90	3	43.20	42.95	-2	9,266	-0.02%
2021/11/24	9	42.86	4	42.60	42.70	5	9,364	0.05%
2021/11/23	13	42.77	13	43.32	43.50	0	9,533	0.00%
2021/11/22	0	0.00	2	43.63	43.35	-2	9,606	-0.02%
2021/11/19	3	44.67	9	44.25	43.90	-6	9,575	-0.06%
2021/11/18	4	43.59	51	43.55	43.45	-47	9,504	-0.49%
2021/11/17	37	43.48	43	43.55	43.70	-6	9,519	-0.06%
2021/11/16	13	42.58	8	42.90	42.70	5	9,470	0.05%
2021/11/15	3	42.15	0	0.00	42.15	3	9,658	0.03%
2021/11/12	0	0.00	1	42.15	42.10	-1	9,883	-0.01%
2021/11/11	3	41.68	5	41.55	41.55	-2	9,948	-0.02%
2021/11/10	2	41.53	14	41.69	41.95	-12	10,023	-0.12%
2021/11/09	8	41.86	0	0.00	41.85	8	10,240	0.08%
2021/11/08	11	42.22	6	41.93	41.95	5	10,328	0.05%
2021/11/05	50	41.75	17	41.49	41.70	33	10,385	0.32%
2021/11/04	6	40.88	4	40.99	40.80	2	10,453	0.02%
2021/11/03	27	40.55	9	40.86	40.40	18	10,693	0.17%
2021/11/02	2	39.75	21	40.24	39.80	-19	11,144	-0.17%
2021/11/01	0	0.00	1	40.10	40.10	-1	11,539	-0.01%
2021/10/29	12	39.77	0	0.00	39.75	12	11,778	0.10%
2021/10/28	0	0.00	6	40.05	40.40	-6	12,145	-0.05%
2021/10/27	0	0.00	1	39.70	39.85	-1	12,199	-0.01%
2021/10/26	1	39.50	380	39.51	39.55	-379	12,337	-3.07%	大賣/鉅額交易
2021/10/25	5	38.99	5	38.87	39.15	0	12,350	0.00%
2021/10/22	2	38.85	0	0.00	39.05	2	12,519	0.02%
2021/10/20	8	39.04	0	0.00	38.90	8	12,654	0.06%
2021/10/18	6	38.21	6	38.03	38.35	0	13,627	0.00%
2021/10/15	0.1	38.00	4	37.81	38.10	-3.9	13,738	-0.03%
2021/10/14	5	36.69	8	36.98	37.00	-3	13,781	-0.02%
2021/10/13	88	37.46	5	37.82	36.80	83	13,838	0.60%
2021/10/12	303	37.93	2	38.50	37.80	301	13,899	2.17%	大買/鉅額交易
2021/10/08	10	39.43	6	39.47	38.70	4	13,892	0.03%
2021/10/07	1	39.80	9	40.07	40.10	-8	14,076	-0.06%
2021/10/06	11	39.18	8	39.69	39.40	3	14,217	0.02%
2021/10/05	10	38.44	14	38.53	39.25	-4	14,173	-0.03%
2021/10/04	0	0.00	6	40.10	39.35	-6	14,136	-0.04%
2021/10/01	1	39.65	1	40.50	39.65	0	14,055	0.00%
2021/09/30	2	40.48	11	40.02	40.95	-9	14,001	-0.06%
2021/09/29	0	0.00	2	40.90	40.80	-2	13,955	-0.01%
2021/09/28	2	41.70	14.4	41.58	41.70	-12.4	13,913	-0.09%
2021/09/27	2	42.18	0	0.00	42.00	2	13,964	0.01%
2021/09/24	3	42.72	2	42.65	42.55	1	14,118	0.01%
2021/09/23	15	42.62	15	43.27	42.50	0	14,522	0.00%
2021/09/22	13	42.11	14	42.40	42.00	-1	14,621	-0.01%
2021/09/17	9	43.07	7	43.00	43.20	2	14,532	0.01%
2021/09/16	10	43.45	4	43.28	43.30	6	14,546	0.04%
2021/09/15	18	43.52	13	43.72	43.30	5	14,604	0.03%
2021/09/14	18	44.05	1	44.10	43.80	17	14,696	0.12%
2021/09/13	16	44.60	14	44.23	44.20	2	14,719	0.01%
2021/09/10	0	0.00	11.7	44.61	44.85	-11.7	14,779	-0.08%
2021/09/09	14	43.67	8.3	43.81	43.80	5.7	14,891	0.04%
2021/09/08	15	44.30	16	44.07	43.65	-1	14,809	-0.01%
2021/09/07	12	45.41	8	45.39	45.35	4	14,746	0.03%
2021/09/06	7	46.28	11	46.47	45.75	-4	14,931	-0.03%
2021/09/03	9	46.27	18	45.79	46.40	-9	14,894	-0.06%
2021/09/02	9	45.57	6	45.50	45.00	3	14,901	0.02%
2021/09/01	6	46.38	1	45.70	46.40	5	15,023	0.03%
2021/08/31	3	45.17	4	45.04	45.60	-1	15,439	-0.01%
2021/08/30	6	45.88	24	45.91	45.75	-18	16,206	-0.11%
2021/08/27	10	45.84	10	45.61	45.65	0	16,528	0.00%
2021/08/26	6	44.98	38	44.82	45.15	-32	16,705	-0.19%
2021/08/25	4	43.90	1	44.10	44.10	3	16,597	0.02%
2021/08/24	0	0.00	28	42.93	43.55	-28	16,622	-0.17%
2021/08/23	22	42.45	10	42.69	42.70	12	16,568	0.07%
2021/08/20	11	41.19	15	41.28	41.50	-4	16,508	-0.02%
2021/08/19	42	41.51	25	41.20	40.70	17	16,358	0.10%
2021/08/18	11	43.26	10	43.54	45.00	1	16,058	0.01%
2021/08/17	50	44.70	56	44.79	43.20	-6	15,951	-0.04%
2021/08/16	6	44.73	8	44.93	44.70	-2	15,867	-0.01%
2021/08/13	26	46.09	20	45.72	45.00	6	15,826	0.04%
2021/08/12	18	47.85	3	47.65	47.80	15	15,645	0.10%
2021/08/11	13	47.85	2	48.00	48.00	11	15,673	0.07%
2021/08/10	8	47.59	9	47.95	47.85	-1	15,655	-0.01%
2021/08/09	36	49.44	9	49.10	48.55	27	15,611	0.17%
2021/08/06	54	50.58	306	50.55	50.30	-252	15,392	-1.64%	大賣/鉅額交易
2021/08/05	15	48.69	247	49.54	49.90	-232	14,917	-1.56%	大賣/鉅額交易
2021/08/04	14	48.18	11	48.06	48.20	3	14,926	0.02%
2021/08/03	23	48.02	99	48.17	48.00	-76	14,942	-0.51%
2021/07/30	3	47.02	20	47.19	46.40	-17	14,908	-0.11%
2021/07/29	1	45.95	15	45.95	45.95	-14	14,939	-0.09%
2021/07/28	6	45.69	12.4	45.53	45.50	-6.4	15,218	-0.04%
2021/07/27	7	47.01	0.1	47.95	46.85	6.9	15,622	0.04%
2021/07/26	2	47.55	9	47.49	47.50	-7	15,735	-0.04%
2021/07/23	29.2	47.45	13	47.35	46.75	16.2	16,097	0.10%
2021/07/22	16.3	46.92	37.3	47.34	47.95	-21	16,173	-0.13%
2021/07/21	7	45.17	1	45.30	45.30	6	15,801	0.04%
2021/07/20	1	44.80	0	0.00	45.00	1	16,259	0.01%
2021/07/19	4	45.53	7	45.79	45.50	-3	16,640	-0.02%
2021/07/16	0	0.00	65	45.48	45.40	-65	16,877	-0.39%
2021/07/15	1	44.60	7	44.79	44.90	-6	16,870	-0.04%
2021/07/14	61	45.11	9.8	45.26	44.65	51.2	16,873	0.30%
2021/07/13	4	44.09	3	44.68	43.80	1	16,669	0.01%
2021/07/12	2	44.40	4	44.24	44.40	-2	16,762	-0.01%
2021/07/09	5	43.51	3	43.93	43.60	2	17,134	0.01%
2021/07/08	4	43.88	2	43.90	43.70	2	17,389	0.01%
2021/07/07	1	43.95	0	0.00	44.00	1	17,613	0.01%
2021/07/06	15	44.56	2	44.45	44.40	13	17,740	0.07%
2021/07/05	0	0.00	11	44.35	44.35	-11	18,039	-0.06%
2021/07/02	2	43.33	9	43.38	43.60	-7	18,269	-0.04%
2021/07/01	13	44.21	3	44.20	43.85	10	18,418	0.05%
2021/06/30	21	44.56	43	44.56	44.90	-22	18,515	-0.12%
2021/06/29	4	42.78	12	42.75	42.70	-8	18,224	-0.04%
2021/06/28	1	42.05	0.2	42.30	42.25	0.9	18,307	0.00%
2021/06/25	6	42.18	1	42.70	42.15	5	18,503	0.03%
2021/06/24	5	42.30	4	42.60	42.40	1	18,544	0.01%
2021/06/23	2	42.35	9	42.44	42.90	-7	18,583	-0.04%
2021/06/22	4	41.54	3	41.70	41.50	1	18,627	0.01%
2021/06/21	7	41.71	5	41.82	41.50	2	18,935	0.01%
2021/06/18	105	42.36	8	42.78	42.25	97	19,272	0.50%	大買/
2021/06/17	8	42.63	11	42.72	43.15	-3	19,283	-0.02%
2021/06/16	8	42.13	6	42.28	42.10	2	19,353	0.01%
2021/06/15	18.1	42.22	7.2	42.44	42.25	10.9	19,551	0.06%
2021/06/11	6	42.86	9	42.64	42.90	-3	19,508	-0.02%
2021/06/09	1	41.70	15	41.92	41.75	-14	19,931	-0.07%
2021/06/08	12	41.44	11	41.74	42.15	1	19,895	0.01%
2021/06/07	36	41.12	25.1	41.75	42.50	10.9	19,582	0.06%
2021/06/04	6	41.33	23	41.75	41.70	-17	18,871	-0.09%
2021/06/03	36	41.85	20	41.77	42.20	16	18,658	0.09%
2021/06/02	13	43.12	0	0.00	43.20	13	18,344	0.07%
2021/06/01	25	43.74	5	44.25	43.75	20	18,349	0.11%
2021/05/31	7	43.21	6	43.15	43.20	1	18,448	0.01%
2021/05/28	14	42.73	2	42.88	42.75	12	18,646	0.06%
2021/05/27	1	41.50	0	0.00	41.80	1	18,853	0.01%
2021/05/26	2	42.10	3	42.25	42.00	-1	19,296	-0.01%
2021/05/25	16	42.02	11	42.03	42.05	5	19,952	0.03%
2021/05/24	4	39.95	1	40.60	40.65	3	20,057	0.01%
2021/05/20	3	40.50	1	40.55	40.20	2	20,574	0.01%
2021/05/19	6	40.98	2	41.55	41.30	4	20,746	0.02%
2021/05/18	11	41.71	23	41.97	42.15	-12	20,833	-0.06%
2021/05/17	17	39.42	2	40.25	39.45	15	21,273	0.07%
2021/05/14	4	42.84	5	42.84	42.25	-1	21,595	0.00%
2021/05/13	26	42.09	27	42.64	42.05	-1	21,551	0.00%
2021/05/12	14	43.73	12.1	43.39	42.95	1.9	21,471	0.01%
2021/05/11	5	46.06	6	45.87	45.80	-1	21,214	0.00%
2021/05/10	6	47.78	10	48.27	47.50	-4	21,168	-0.02%
2021/05/07	5	47.26	4	47.48	47.45	1	21,180	0.00%
2021/05/06	6	46.52	23	46.40	45.90	-17	21,406	-0.08%
2021/05/05	192	48.86	170	47.07	46.50	22	21,485	0.10%	大買/大賣/
2021/05/04	9	47.47	18	46.61	48.15	-9	21,815	-0.04%
2021/05/03	2	49.65	0	0.00	49.00	2	22,292	0.01%
2021/04/29	14.1	50.19	24	50.49	49.50	-10	23,405	-0.04%
2021/04/28	15	49.74	14	49.55	49.10	1	24,532	0.00%
2021/04/27	6.2	47.74	0	0.00	48.20	6.2	25,227	0.02%
2021/04/26	8	47.69	10	47.61	48.30	-2	26,626	-0.01%
2021/04/23	4	44.60	74	45.01	45.35	-70	26,528	-0.26%
2021/04/22	9	44.16	22	43.96	43.30	-13	26,358	-0.05%
2021/04/21	11	44.14	7	44.20	44.25	4	26,227	0.02%
2021/04/20	21	44.05	8	44.06	43.90	13	26,415	0.05%
2021/04/19	22	43.72	0	0.00	43.65	22	26,773	0.08%
2021/04/16	17	43.93	3	44.40	44.15	14	26,857	0.05%
2021/04/15	2	43.60	11	43.54	44.20	-9	26,749	-0.03%
2021/04/14	3	41.35	6	40.71	42.20	-3	26,563	-0.01%
2021/04/13	23	42.76	6	42.95	42.15	17	26,563	0.06%
2021/04/12	1	43.65	7	43.33	43.30	-6	26,408	-0.02%
2021/04/09	10	44.21	16	44.28	44.05	-6	26,281	-0.02%
2021/04/08	14.5	43.48	26	43.22	43.45	-11.5	25,988	-0.04%
2021/04/07	12	42.30	10	42.21	42.65	2	25,720	0.01%
2021/04/06	4	42.10	12	42.31	42.10	-8	25,599	-0.03%
2021/04/01	1.5	41.80	50	41.72	41.80	-48.5	25,473	-0.19%
2021/03/31	20	41.61	5	41.64	41.20	15	25,433	0.06%
2021/03/30	11	41.45	19	41.25	41.55	-8	25,216	-0.03%
2021/03/29	4	41.00	2	41.15	41.05	2	25,118	0.01%
2021/03/26	7	40.89	1	40.90	40.90	6	25,136	0.02%
2021/03/25	3	40.75	17	40.75	40.65	-14	25,178	-0.06%
2021/03/24	51	41.11	38.1	41.10	40.95	12.9	25,342	0.05%
2021/03/23	33	41.07	60	41.23	41.75	-27	25,030	-0.11%
2021/03/22	55	40.23	7	40.46	40.70	48	24,663	0.19%
2021/03/19	8	40.68	12	40.68	40.75	-4	24,615	-0.02%
2021/03/18	8	41.22	81	41.14	41.25	-73	24,511	-0.30%
2021/03/17	31.5	40.92	33	40.90	40.80	-1.5	24,440	-0.01%
2021/03/16	12	40.82	11	40.92	40.85	1	24,448	0.00%
2021/03/15	14	40.66	20	40.72	40.45	-6	24,404	-0.02%
2021/03/12	10	39.90	11	39.99	39.90	-1	24,207	0.00%
2021/03/11	17.5	39.62	7	39.91	40.05	10.5	24,412	0.04%
2021/03/10	25	39.31	13	39.43	39.55	12	24,513	0.05%
2021/03/09	2	39.08	3	39.17	39.20	-1	24,606	0.00%
2021/03/08	8	38.48	10	38.72	38.30	-2	24,552	-0.01%
2021/03/05	41	38.20	23	38.22	38.35	18	24,623	0.07%
2021/03/04	14	38.63	25	38.62	38.60	-11	24,985	-0.04%
2021/03/03	35	39.02	27	39.18	39.25	8	25,092	0.03%
2021/03/02	5	39.95	43	40.18	39.80	-38	24,993	-0.15%
2021/02/26	47	39.91	12	40.03	39.80	35	24,837	0.14%
2021/02/25	45	40.40	36	40.37	40.90	9	24,744	0.04%
2021/02/24	15	39.28	9	39.79	39.00	6	24,510	0.02%
2021/02/23	25	39.23	11	39.36	39.25	14	24,294	0.06%
2021/02/22	24	40.09	31	40.06	40.10	-7	24,004	-0.03%
2021/02/19	9	40.09	26	39.87	40.35	-17	23,748	-0.07%
2021/02/18	63	40.15	27	40.43	40.20	36	23,590	0.15%
2021/02/17	66	40.14	45.7	40.42	40.00	20.3	23,461	0.09%
2021/02/05	14	38.25	23	37.99	38.50	-9	22,871	-0.04%
2021/02/04	11	36.86	5.2	36.86	36.75	5.8	22,454	0.03%
2021/02/03	95	37.62	8	37.29	37.10	87	22,491	0.39%
2021/02/02	425	37.81	11	37.43	37.80	414	22,519	1.84%	大買/鉅額交易
2021/02/01	19	36.92	5	36.37	37.15	14	22,540	0.06%
2021/01/29	8	37.89	8	37.69	37.00	0	22,711	0.00%
2021/01/28	28	38.04	23	38.09	38.40	5	22,829	0.02%
2021/01/27	13	39.20	24	39.33	39.10	-11	22,665	-0.05%
2021/01/26	36	39.68	30	40.32	39.15	6	22,378	0.03%
2021/01/25	38	40.61	13	41.36	40.75	25	21,777	0.11%
2021/01/22	60	40.29	99	40.48	41.20	-39	20,793	-0.19%
2021/01/21	25	39.57	49	39.84	39.00	-24	19,476	-0.12%
2021/01/20	45	38.64	53	38.67	39.00	-8	17,878	-0.04%
2021/01/19	35.3	38.64	74	38.86	38.30	-38.7	16,726	-0.23%
2021/01/18	8	36.65	27	36.83	37.00	-19	15,165	-0.13%
2021/01/15	6	36.14	12	36.26	36.20	-6	14,684	-0.04%
2021/01/14	14	36.41	12	36.43	36.40	2	14,456	0.01%
2021/01/13	18	36.11	19	36.19	36.40	-1	14,276	-0.01%
2021/01/12	18	36.17	5	36.38	35.75	13	14,089	0.09%
2021/01/11	25	35.85	2	35.70	35.95	23	13,640	0.17%
2021/01/08	15	35.42	5	35.48	35.50	10	13,447	0.07%
2021/01/07	7	35.39	9	35.35	35.15	-2	13,289	-0.02%
2021/01/06	4	35.10	24	34.97	34.70	-20	13,069	-0.15%
2021/01/05	14	34.93	5	34.83	35.10	9	12,805	0.07%
2021/01/04	12	34.91	10	34.97	34.95	2	12,759	0.02%
2020/12/31	14	34.75	5	34.74	34.75	9	12,874	0.07%
2020/12/30	4	34.55	0	0.00	34.60	4	12,910	0.03%
2020/12/29	5	34.57	4	34.55	34.45	1	12,952	0.01%
2020/12/28	10	34.98	10	34.95	35.00	0	12,848	0.00%
2020/12/25	6	34.28	7	34.27	34.60	-1	12,663	-0.01%
2020/12/24	7	33.93	14	33.91	33.70	-7	12,555	-0.06%
2020/12/23	9	33.73	1	33.70	33.55	8	12,588	0.06%
2020/12/22	5	34.29	0.4	33.93	33.65	4.7	12,649	0.04%
2020/12/21	16	34.00	12	34.04	34.20	4	12,726	0.03%
2020/12/18	14	33.99	5	33.93	34.00	9	12,805	0.07%
2020/12/17	2	34.73	1	34.75	34.75	1	12,668	0.01%
2020/12/16	2	35.10	8	35.13	35.05	-6	12,833	-0.05%
2020/12/15	6	34.88	6	34.90	34.70	0	12,832	0.00%
2020/12/14	0	0.00	1	35.45	35.45	-1	12,820	-0.01%
2020/12/11	4	35.53	11	35.02	35.35	-7	12,896	-0.05%
2020/12/10	0	0.00	12	35.87	35.80	-12	12,876	-0.09%
2020/12/09	16	36.19	13	36.26	36.15	3	12,761	0.02%
2020/12/08	28	35.98	15	35.96	35.95	13	12,630	0.10%
2020/12/07	14	35.68	2	35.75	35.95	12	12,526	0.10%
2020/12/04	4	35.44	13	35.59	35.60	-9	12,223	-0.07%
2020/12/03	14	34.99	6	34.90	34.90	8	12,006	0.07%
2020/12/02	3	35.38	10	35.40	35.45	-7	11,920	-0.06%
2020/12/01	4	35.39	2	35.50	35.55	2	11,908	0.02%
2020/11/30	4	35.59	14	35.66	35.40	-10	11,948	-0.08%
2020/11/27	5	34.73	14	34.87	34.90	-9	11,625	-0.08%
2020/11/26	2	34.10	3	34.15	34.20	-1	11,479	-0.01%
2020/11/25	8	34.01	7	33.65	33.70	1	11,463	0.01%
2020/11/24	9	33.71	42	33.79	33.90	-33	11,362	-0.29%
2020/11/23	22	33.51	35	33.45	33.90	-13	11,211	-0.12%
2020/11/19	1	32.40	28	32.41	32.35	-27	11,033	-0.24%
2020/11/18	3	32.40	32	32.49	32.50	-29	11,313	-0.26%
2020/11/17	0	0.00	27	32.61	32.55	-27	11,495	-0.23%
2020/11/16	2	32.40	50	32.53	32.50	-48	11,895	-0.40%
2020/11/13	2	32.15	2	32.00	32.15	0	12,379	0.00%
2020/11/12	2	32.33	1	32.40	32.15	1	12,988	0.01%
2020/11/11	3	32.35	36	32.41	32.35	-33	13,149	-0.25%
2020/11/10	6	31.83	11	32.06	32.15	-5	13,325	-0.04%
2020/11/09	4	31.85	15	31.93	31.95	-11	13,382	-0.08%
2020/11/06	13	31.97	31	31.69	31.85	-18	13,464	-0.13%
2020/11/05	31	31.66	14	31.79	31.90	17	13,345	0.13%
2020/11/04	36	31.12	37	31.00	31.05	-1	13,603	-0.01%
2020/11/03	6	30.25	23	30.23	30.25	-17	13,668	-0.12%
2020/11/02	18	29.91	4	30.05	30.05	14	13,987	0.10%
2020/10/30	18	30.20	11	30.01	29.95	7	14,481	0.05%
2020/10/29	14	30.02	10	30.16	30.25	4	14,728	0.03%
2020/10/28	6	30.45	0.2	30.40	30.40	5.8	14,909	0.04%
2020/10/27	32	30.27	17	30.38	30.35	15	14,987	0.10%
2020/10/26	41	30.80	26	30.75	30.70	15	15,067	0.10%
2020/10/23	15	30.99	7	31.11	31.10	8	15,148	0.05%
2020/10/22	20	30.75	28	30.84	31.15	-8	15,527	-0.05%
2020/10/21	13	31.05	10	30.88	30.90	3	15,985	0.02%
2020/10/20	19	31.10	20	31.01	30.95	-1	17,034	-0.01%
2020/10/19	1	30.45	8	30.57	30.50	-7	17,355	-0.04%
2020/10/16	16	30.53	9	30.49	30.30	7	17,469	0.04%
2020/10/15	4	30.53	5	30.42	30.55	-1	17,755	-0.01%
2020/10/14	4	30.40	13	30.47	30.45	-9	18,082	-0.05%
2020/10/13	17	30.34	12	30.33	30.25	5	18,542	0.03%
2020/10/12	15	30.68	6	30.61	30.75	9	18,762	0.05%
2020/10/08	10	30.55	35	30.53	30.75	-25	19,022	-0.13%
2020/10/07	11	30.23	27	30.31	30.10	-16	19,347	-0.08%
2020/10/06	31	30.60	8	30.51	30.45	23	19,785	0.12%
2020/10/05	8	30.55	21	30.52	30.60	-13	20,402	-0.06%
2020/09/30	16	30.53	11	30.51	30.50	5	21,056	0.02%
2020/09/29	9	30.48	4	30.70	30.40	5	21,714	0.02%
2020/09/28	54	30.76	4	30.71	30.65	50	22,459	0.22%
2020/09/25	48	30.16	26	30.07	30.50	22	22,848	0.10%
2020/09/24	7	29.82	13	29.98	29.90	-6	23,350	-0.03%
2020/09/23	18	29.88	15	29.86	29.75	3	23,442	0.01%
2020/09/22	41	30.10	9	30.08	30.15	32	23,641	0.14%
2020/09/21	35	30.80	1	30.55	30.50	34	23,774	0.14%
2020/09/18	5	30.89	13	31.02	31.30	-8	23,915	-0.03%
2020/09/17	20	31.03	5	31.20	30.95	15	24,212	0.06%
2020/09/16	7	31.51	1	31.85	31.35	6	24,334	0.02%
2020/09/15	6	31.54	10	31.58	31.55	-4	24,501	-0.02%
2020/09/14	9	30.93	1	30.60	31.00	8	24,573	0.03%
2020/09/11	6	30.55	15	30.59	30.55	-9	24,651	-0.04%
2020/09/10	15	30.85	0	0.00	30.80	15	24,819	0.06%
2020/09/09	8	30.89	13	30.98	31.20	-5	24,847	-0.02%
2020/09/08	22	31.44	5	31.47	31.25	17	24,910	0.07%
2020/09/07	8	31.14	9	31.25	31.40	-1	25,052	0.00%
2020/09/04	4	30.61	8	30.69	31.15	-4	25,386	-0.02%
2020/09/03	27	31.08	15	31.12	30.95	12	25,410	0.05%
2020/09/02	15	31.00	6	31.35	31.00	9	25,443	0.04%
2020/09/01	8	31.01	3	31.07	31.05	5	25,904	0.02%
2020/08/31	10	31.44	16	31.53	31.20	-6	26,062	-0.02%
2020/08/28	2	31.30	0	0.00	31.50	2	26,190	0.01%
2020/08/27	11	31.56	12	31.43	31.45	-1	26,469	0.00%
2020/08/26	12	31.13	1	31.30	31.20	11	26,542	0.04%
2020/08/25	17	31.33	5	31.36	31.40	12	26,703	0.04%
2020/08/24	15	31.05	32	31.05	31.20	-17	26,925	-0.06%
2020/08/21	23	32.03	3	32.08	31.75	20	26,990	0.07%
2020/08/20	16	31.65	9	31.87	31.45	7	27,007	0.03%
2020/08/19	23	34.09	35	33.20	32.95	-12	26,698	-0.04%
2020/08/18	38	34.82	19	34.40	34.45	19	26,324	0.07%
2020/08/17	21	36.14	36	36.07	36.10	-15	25,978	-0.06%
2020/08/14	16	35.83	34	35.78	35.80	-18	26,415	-0.07%
2020/08/13	50	35.30	11	35.21	35.50	39	26,689	0.15%
2020/08/12	3	35.80	12	35.73	35.80	-9	27,090	-0.03%
2020/08/11	13	35.68	2	35.65	35.65	11	27,517	0.04%
2020/08/10	26	35.85	513	35.90	35.60	-487	27,336	-1.78%	大賣/鉅額交易
2020/08/07	11	34.39	2	34.55	34.45	9	26,705	0.03%
2020/08/06	320	35.48	19	35.20	35.05	301	26,470	1.14%	大買/鉅額交易
2020/08/05	219	35.71	19	35.73	35.70	200	26,228	0.76%	大買/鉅額交易
2020/08/04	32	35.30	7	35.59	35.30	25	25,837	0.10%
2020/08/03	1	35.20	7	35.56	35.45	-6	25,591	-0.02%
2020/07/31	7	35.41	9	35.43	35.50	-2	25,546	-0.01%
2020/07/30	9	35.03	6	35.19	35.40	3	25,524	0.01%
2020/07/29	8	35.00	7	35.01	34.85	1	25,463	0.00%
2020/07/28	11	35.54	12	35.18	34.80	-1	25,424	0.00%
2020/07/27	16	35.79	13	36.24	35.50	3	25,129	0.01%
2020/07/24	56	37.07	82	36.87	36.75	-26	24,616	-0.11%
2020/07/23	40	36.00	41	35.95	36.45	-1	23,603	0.00%
2020/07/22	22	35.46	26.1	35.51	35.40	-4.1	23,364	-0.02%
2020/07/21	28	35.16	19	35.37	35.45	9	23,312	0.04%
2020/07/20	46	35.14	14	35.42	35.20	32	23,054	0.14%
2020/07/17	10	34.90	11	35.12	34.85	-1	22,764	0.00%
2020/07/16	11	34.52	7	34.54	34.35	4	22,537	0.02%
2020/07/15	10	34.43	19	34.38	34.10	-9	22,390	-0.04%
2020/07/14	25	35.24	19	34.90	34.75	6	22,462	0.03%
2020/07/13	38	36.01	11	36.35	36.20	27	22,342	0.12%
2020/07/10	4	38.78	33	38.97	38.55	-29	21,933	-0.13%
2020/07/09	11	39.55	22	39.53	39.55	-11	21,360	-0.05%
2020/07/08	19	38.60	23	38.72	38.95	-4	20,751	-0.02%
2020/07/07	24	37.30	85	37.56	37.80	-61	20,191	-0.30%
2020/07/06	43	36.38	68	36.71	37.10	-25	19,615	-0.13%
2020/07/03	61	36.01	98	36.16	36.20	-37	19,391	-0.19%
2020/07/02	17	34.88	9	35.02	35.40	8	18,865	0.04%
2020/07/01	27	34.72	29	34.97	34.95	-2	18,685	-0.01%
2020/06/30	33	33.80	271	34.03	34.35	-238	18,284	-1.30%	大賣/鉅額交易
2020/06/29	18	33.43	17	33.38	33.40	1	18,042	0.01%
2020/06/24	40	33.70	64	33.82	33.60	-24	17,739	-0.14%
2020/06/23	13	33.05	46	33.05	33.05	-33	17,578	-0.19%
2020/06/22	277	33.18	21	33.53	33.00	256	17,549	1.46%	大買/鉅額交易
2020/06/19	29	32.88	41	32.95	33.20	-12	17,450	-0.07%
2020/06/18	92	32.82	12	32.87	32.75	80	17,281	0.46%
2020/06/17	40	32.69	89	32.77	32.75	-49	17,190	-0.29%
2020/06/16	52	32.23	54	32.22	32.45	-2	17,090	-0.01%
2020/06/15	50	31.90	2	31.95	31.70	48	17,141	0.28%
2020/06/12	22	31.57	70	31.43	32.00	-48	17,190	-0.28%
2020/06/11	101	32.42	65	32.61	31.80	36	17,165	0.21%	大買/
2020/06/10	40	32.64	13	32.69	32.90	27	16,898	0.16%
2020/06/09	37	32.71	40	32.75	32.75	-3	16,955	-0.02%
2020/06/08	8	32.78	33	32.70	33.00	-25	16,831	-0.15%
2020/06/05	42	31.81	28	31.89	31.95	14	16,275	0.09%
2020/06/04	20	31.43	18	31.30	31.40	2	16,016	0.01%
2020/06/03	16.4	31.36	39	31.41	31.60	-22.6	15,811	-0.14%
2020/06/02	26	30.90	43	30.84	31.10	-17	15,566	-0.11%
2020/06/01	45	30.51	27	30.59	30.95	18	15,282	0.12%
2020/05/29	49	30.20	20	30.38	30.10	29	14,964	0.19%
2020/05/28	30	30.85	18	30.63	30.50	12	14,601	0.08%
2020/05/27	16	30.93	9	30.94	30.80	7	14,289	0.05%
2020/05/26	23	31.18	12	31.30	31.10	11	14,077	0.08%
2020/05/25	20	31.03	1	30.85	31.10	19	13,902	0.14%
2020/05/22	21	31.84	5	31.80	31.60	16	13,677	0.12%
2020/05/21	25	31.90	32	31.82	32.30	-7	13,382	-0.05%
2020/05/20	27	30.53	0	0.00	30.30	27	12,664	0.21%
2020/05/19	8	31.41	10	31.61	31.05	-2	12,050	-0.02%
2020/05/18	23	32.41	2	32.40	32.00	21	11,427	0.18%
2020/05/15	6	36.05	0	0.00	35.55	6	10,824	0.06%
2020/05/14	4	36.41	14	36.29	36.10	-10	10,801	-0.09%
2020/05/13	4	36.23	4	36.59	36.60	0	10,756	0.00%
2020/05/12	2	36.45	42	36.51	36.20	-40	10,793	-0.37%
2020/05/11	20	36.90	12	36.99	36.45	8	10,845	0.07%
2020/05/08	4	36.20	6	36.29	36.35	-2	10,877	-0.02%
2020/05/07	26	36.45	9	36.51	36.35	17	10,842	0.16%
2020/05/06	8	35.73	9	36.07	35.95	-1	10,798	-0.01%
2020/05/05	0	0.00	7	35.73	35.95	-7	10,911	-0.06%
2020/05/04	4	35.00	3	35.33	35.20	1	10,893	0.01%
2020/04/30	8	36.00	3	36.05	36.00	5	10,868	0.05%
2020/04/29	5	35.79	0	0.00	35.75	5	10,992	0.05%
2020/04/28	21	35.97	3	36.13	35.80	18	11,119	0.16%
2020/04/27	12	35.69	11	35.88	36.10	1	11,323	0.01%
2020/04/24	10	34.64	9	34.62	35.20	1	11,175	0.01%
2020/04/23	4	34.34	4	34.38	34.30	0	11,166	0.00%
2020/04/22	0	0.00	1	33.90	34.35	-1	11,144	-0.01%
2020/04/21	11	34.39	24	34.08	34.00	-13	11,148	-0.12%
2020/04/20	15	35.39	0	0.00	35.35	15	10,982	0.14%
2020/04/17	19	36.85	47	36.32	35.60	-28	10,875	-0.26%
2020/04/16	57	35.85	42	35.97	36.35	15	10,509	0.14%
2020/04/15	9	34.61	40	34.62	34.85	-31	10,192	-0.30%
2020/04/14	23	34.06	17	34.05	34.15	6	10,156	0.06%
2020/04/13	10	33.20	0	0.00	33.50	10	10,200	0.10%
2020/04/10	19	33.65	2	34.23	33.50	17	10,410	0.16%
2020/04/09	3	33.80	4	33.79	33.50	-1	10,635	-0.01%
2020/04/08	24	32.71	10	32.86	33.05	14	10,533	0.13%
2020/04/07	1	30.80	7	31.14	31.65	-6	10,277	-0.06%
2020/04/06	8	30.16	3	30.25	30.15	5	10,176	0.05%
2020/04/01	2	30.18	1	30.00	30.15	1	10,073	0.01%
2020/03/31	5	30.20	0	0.00	30.25	5	10,087	0.05%
2020/03/30	2	30.50	0	0.00	30.40	2	9,989	0.02%
2020/03/27	6	31.52	3	31.70	31.00	3	10,056	0.03%
2020/03/26	3	32.05	29	31.39	32.10	-26	9,983	-0.26%
2020/03/25	11	31.44	4	31.50	30.90	7	9,907	0.07%
2020/03/24	27	30.85	23	31.28	30.85	4	9,732	0.04%
2020/03/23	1	30.30	10	29.68	29.60	-9	9,692	-0.09%
2020/03/20	1	30.80	4	31.11	30.70	-3	9,722	-0.03%
2020/03/19	15	30.06	3	29.72	29.60	12	9,644	0.12%
2020/03/18	2	31.05	35	31.17	30.90	-33	9,705	-0.34%
2020/03/17	5	30.00	1	31.20	30.00	4	9,597	0.04%
2020/03/16	44	30.91	9	31.53	30.50	35	9,450	0.37%
2020/03/13	3	28.73	1	31.20	30.40	2	9,297	0.02%
2020/03/12	0	0.00	5	31.30	31.10	-5	9,202	-0.05%
2020/03/10	0	0.00	2	32.65	33.30	-2	9,178	-0.02%
2020/03/09	20	33.57	2	33.65	32.80	18	9,168	0.20%
2020/03/06	5	34.65	2	34.60	34.00	3	9,134	0.03%
2020/03/05	3	34.33	0	0.00	34.25	3	9,111	0.03%
2020/03/04	1	34.15	4	34.05	34.05	-3	9,176	-0.03%
2020/03/03	4	33.75	0	0.00	33.50	4	9,178	0.04%
2020/03/02	1	32.10	0	0.00	32.30	1	9,200	0.01%
2020/02/27	2	32.93	0	0.00	32.75	2	9,201	0.02%
2020/02/26	0	0.00	4	33.85	33.80	-4	9,170	-0.04%
2020/02/25	1	34.85	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	34.55	35.10	-1	9,156	-0.01%
2020/02/20	10	34.95	0	0.00	34.85	10	9,557	0.10%
2020/02/19	0	0.00	2	34.60	34.70	-2	9,645	-0.02%
2020/02/17	2	35.75	1	35.25	35.40	1	9,815	0.01%
2020/02/14	5	35.95	1	36.00	35.95	4	9,969	0.04%
2020/02/13	4	36.10	4	36.00	36.00	0	10,549	0.00%
2020/02/12	20	35.71	4	35.96	36.00	16	10,731	0.15%
2020/02/11	0	0.00	3	35.13	35.60	-3	10,648	-0.03%
2020/02/10	4	33.88	0	0.00	33.95	4	10,529	0.04%
2020/02/07	8	34.15	1	34.10	33.80	7	10,608	0.07%
2020/02/06	6.1	33.94	20	34.71	35.10	-13.9	10,492	-0.13%
2020/02/05	3	33.07	3	33.25	32.75	0	10,355	0.00%
2020/02/04	4	32.71	0	0.00	32.90	4	10,338	0.04%
2020/02/03	1	30.15	0	0.00	32.30	1	10,360	0.01%
2020/01/31	19	32.67	10	32.60	32.65	9	10,200	0.09%
2020/01/30	7	33.44	6	33.04	32.85	1	10,424	0.01%
2020/01/20	1	36.35	0	0.00	36.30	1	10,590	0.01%
2020/01/17	7	36.70	12	36.78	36.65	-5	10,547	-0.05%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/15	6	37.17	3	37.12	36.90	3	10,752	0.03%
2020/01/14	13	37.45	0	0.00	37.50	13	10,769	0.12%
2020/01/13	3	37.30	8	37.15	37.40	-5	10,786	-0.05%
2020/01/10	15	36.82	14	36.99	36.80	1	10,976	0.01%
2020/01/09	2	36.83	1	36.65	37.00	1	11,227	0.01%
2020/01/08	12	36.03	9	35.90	36.30	3	11,400	0.03%
2020/01/07	12	36.22	10	36.57	36.25	2	11,400	0.02%
2020/01/06	36	36.25	27	36.54	36.05	9	11,460	0.08%
2020/01/03	23	37.82	8	37.79	37.30	15	11,280	0.13%
2020/01/02	9	37.93	7	38.18	38.20	2	11,030	0.02%
2019/12/31	1	37.55	0	0.00	37.55	1	11,150	0.01%
2019/12/30	3	37.95	2	37.60	37.95	1	11,234	0.01%
2019/12/27	2	37.45	11	37.58	37.45	-9	11,371	-0.08%
2019/12/26	3	37.80	0	0.00	37.45	3	11,462	0.03%
2019/12/24	2	37.38	2	37.55	37.75	0	11,861	0.00%
2019/12/23	3	37.75	1	37.80	37.60	2	12,333	0.02%
2019/12/20	0	0.00	3	39.15	38.45	-3	12,502	-0.02%
2019/12/19	5	39.10	2	38.95	38.95	3	12,974	0.02%
2019/12/18	4	38.66	2	39.08	38.85	2	13,586	0.01%
2019/12/17	9	39.05	10	39.12	39.00	-1	13,771	-0.01%
2019/12/16	16	38.46	10	38.73	38.70	6	13,771	0.04%
2019/12/13	17	38.55	47	38.42	38.60	-30	13,836	-0.22%
2019/12/12	6	38.03	1	38.05	38.05	5	13,664	0.04%
2019/12/11	16	38.05	6	38.19	38.05	10	13,630	0.07%
2019/12/10	1	38.40	16	38.34	38.40	-15	13,640	-0.11%
2019/12/09	0	0.00	23	37.82	37.80	-23	13,619	-0.17%
2019/12/06	7	37.21	3	37.32	37.20	4	13,560	0.03%
2019/12/05	1	36.90	6	36.74	37.15	-5	13,575	-0.04%
2019/12/04	1	35.90	2	36.00	36.20	-1	13,806	-0.01%
2019/12/03	4	36.03	48	36.00	36.05	-44	14,222	-0.31%
2019/12/02	3	36.08	0	0.00	36.25	3	14,240	0.02%
2019/11/29	5	37.04	20	36.98	36.90	-15	14,210	-0.11%
2019/11/28	6	37.50	4	37.49	37.50	2	14,317	0.01%
2019/11/27	4	37.04	1	37.50	37.00	3	14,441	0.02%
2019/11/26	10	37.47	1	37.40	37.20	9	14,661	0.06%
2019/11/25	1	37.95	0	0.00	37.70	1	14,768	0.01%
2019/11/22	1	38.05	1	38.35	37.95	0	14,818	0.00%
2019/11/21	3	37.67	6	38.07	38.25	-3	14,922	-0.02%
2019/11/20	1	38.00	4	38.05	38.00	-3	15,207	-0.02%
2019/11/19	37	38.37	11	38.51	37.65	26	15,557	0.17%
2019/11/18	10	38.08	5	37.93	38.20	5	15,936	0.03%
2019/11/15	3	37.65	3	37.92	37.35	0	16,062	0.00%
2019/11/14	33	37.81	0	0.00	37.50	33	16,318	0.20%
2019/11/13	8	38.58	4	38.81	38.80	4	16,865	0.02%
2019/11/12	9	38.49	38	38.59	39.50	-29	17,485	-0.17%
2019/11/11	8	37.86	23	37.68	36.85	-15	16,978	-0.09%
2019/11/08	0	0.00	3	37.40	37.45	-3	16,791	-0.02%
2019/11/07	1	36.75	1	37.65	36.75	0	16,789	0.00%
2019/11/06	6	37.23	21	37.33	37.30	-15	16,837	-0.09%
2019/11/05	6	37.69	0	0.00	37.85	6	16,930	0.04%
2019/11/04	1	37.60	16	37.89	37.90	-15	17,168	-0.09%
2019/11/01	3	37.83	11	37.73	37.80	-8	17,280	-0.05%
2019/10/31	7	37.99	1	38.10	38.25	6	17,397	0.03%
2019/10/30	38	37.79	7	38.12	38.00	31	17,576	0.18%
2019/10/29	46	37.97	47	38.27	37.90	-1	17,646	-0.01%
2019/10/28	28	37.07	77	37.45	38.10	-49	17,391	-0.28%
2019/10/25	1	36.20	10	36.44	36.20	-9	17,001	-0.05%
2019/10/24	8	36.61	7	36.64	36.75	1	16,973	0.01%
2019/10/23	6	36.24	10	36.52	36.30	-4	17,048	-0.02%
2019/10/22	2	35.88	5	35.96	35.70	-3	16,958	-0.02%
2019/10/21	9	35.61	11	35.65	35.70	-2	17,171	-0.01%
2019/10/18	9	35.68	14	36.26	35.80	-5	17,487	-0.03%
2019/10/17	24	36.48	7	36.98	35.70	17	17,711	0.10%
2019/10/16	18	36.26	28	36.48	36.45	-10	17,690	-0.06%
2019/10/15	17	36.10	1	36.15	36.05	16	17,822	0.09%
2019/10/14	15	35.83	29	36.27	36.00	-14	17,904	-0.08%
2019/10/09	3	34.93	11	35.05	35.00	-8	17,923	-0.04%
2019/10/08	2	35.65	15	35.82	35.60	-13	18,266	-0.07%
2019/10/07	10	35.80	27	35.97	35.65	-17	18,426	-0.09%
2019/10/04	8	34.95	43	35.00	34.95	-35	18,279	-0.19%
2019/10/03	29	34.46	3	34.72	34.55	26	18,240	0.14%
2019/10/02	12	35.02	13	35.17	35.20	-1	18,176	-0.01%
2019/10/01	13	35.02	5	34.87	34.85	8	18,323	0.04%
2019/09/27	15	35.07	6	34.90	34.85	9	18,449	0.05%
2019/09/26	42	37.07	4	35.80	35.00	38	18,336	0.21%
2019/09/25	26	37.49	23	37.56	37.70	3	17,903	0.02%
2019/09/24	11	37.66	12	37.88	37.45	-1	18,028	-0.01%
2019/09/23	9	36.38	33	36.33	36.60	-24	17,593	-0.14%
2019/09/20	0	0.00	15	34.81	35.00	-15	17,135	-0.09%
2019/09/19	7	34.25	7	34.35	34.25	0	17,025	0.00%
2019/09/18	2	34.05	5	33.95	34.05	-3	17,030	-0.02%
2019/09/17	17	33.90	0	0.00	33.65	17	16,922	0.10%
2019/09/16	1	34.35	8	34.45	34.40	-7	16,873	-0.04%
2019/09/12	0	0.00	6	34.75	34.85	-6	16,840	-0.04%
2019/09/11	16	34.15	0	0.00	34.10	16	16,860	0.09%
2019/09/10	0	0.00	6	34.18	34.00	-6	16,857	-0.04%
2019/09/09	4	34.80	0	0.00	34.70	4	16,808	0.02%
2019/09/06	0	0.00	9	35.08	34.95	-9	16,752	-0.05%
2019/09/05	28	35.21	14	35.05	34.60	14	16,516	0.08%
2019/09/04	8	34.39	3	34.38	34.35	5	16,059	0.03%
2019/09/03	7	34.36	1	34.35	34.40	6	15,964	0.04%
2019/09/02	32	34.94	7	34.79	34.80	25	15,938	0.16%
2019/08/30	35	34.64	9	34.72	34.15	26	15,777	0.16%
2019/08/29	15	34.65	7	34.54	34.50	8	15,681	0.05%
2019/08/28	4	34.20	26	34.38	34.20	-22	15,524	-0.14%
2019/08/27	3	33.87	2	34.10	33.40	1	15,357	0.01%
2019/08/26	3	33.45	0	0.00	33.40	3	15,292	0.02%
2019/08/23	34	34.60	6	35.45	34.05	28	15,210	0.18%
2019/08/22	9	34.58	25	34.52	34.70	-16	14,918	-0.11%
2019/08/21	34	34.11	22	34.82	33.95	12	14,579	0.08%
2019/08/20	8	33.81	2	33.95	33.45	6	13,834	0.04%
2019/08/19	14	33.90	11	33.82	33.80	3	13,679	0.02%
2019/08/16	26	34.38	17	34.32	34.25	9	13,490	0.07%
2019/08/15	9	32.62	39	32.69	33.25	-30	12,755	-0.24%
2019/08/14	5	31.70	6	31.55	31.10	-1	12,074	-0.01%
2019/08/13	8	31.64	1	31.90	31.55	7	12,232	0.06%
2019/08/12	7	32.15	4	32.20	32.15	3	12,508	0.02%
2019/08/08	2	31.90	1	31.70	31.70	1	12,573	0.01%
2019/08/07	8	32.11	4	32.08	31.75	4	12,670	0.03%
2019/08/06	5	31.68	9	31.58	32.10	-4	12,606	-0.03%
2019/08/05	3	31.35	20	31.25	30.90	-17	12,379	-0.14%
2019/08/02	12	31.73	4	31.70	31.25	8	12,374	0.06%
2019/08/01	5	33.10	12	32.43	32.90	-7	12,266	-0.06%
2019/07/31	3	31.95	3	32.22	32.55	0	12,048	0.00%
2019/07/30	6	32.31	7	32.19	32.45	-1	12,063	-0.01%
2019/07/29	3	32.18	4	32.00	32.00	-1	12,036	-0.01%
2019/07/26	8	32.50	0	0.00	32.50	8	11,949	0.07%
2019/07/25	8	32.60	3	32.40	32.45	5	11,915	0.04%
2019/07/24	16	32.09	16.2	32.09	32.05	-0.2	11,787	0.00%
2019/07/23	54	32.39	55	32.02	32.40	-1	11,819	-0.01%
2019/07/22	16	31.99	18	31.94	32.30	-2	11,553	-0.02%
2019/07/19	34.2	31.20	21	31.11	30.45	13.2	11,202	0.12%
2019/07/18	17	31.09	13	30.98	30.30	4	10,856	0.04%
2019/07/17	19	31.95	23	32.06	32.55	-4	10,849	-0.04%
2019/07/16	13	31.33	13	31.52	31.40	0	10,901	0.00%
2019/07/15	19	31.46	10	31.55	31.50	9	10,763	0.08%
2019/07/12	24	30.95	28	31.08	31.10	-4	10,829	-0.04%
2019/07/11	6	29.80	11	29.81	30.00	-5	10,898	-0.05%
2019/07/10	2	29.45	3	29.35	29.40	-1	11,089	-0.01%
2019/07/09	3	29.40	8	29.36	29.20	-5	11,207	-0.04%
2019/07/08	11	29.40	7	29.46	29.25	4	11,282	0.04%
2019/07/05	10	29.30	16	29.36	29.30	-6	11,329	-0.05%
2019/07/04	5	29.05	11	28.76	29.00	-6	11,401	-0.05%
2019/07/03	12	28.34	0	0.00	28.00	12	11,179	0.11%
2019/07/02	8	28.90	5	29.07	28.95	3	11,186	0.03%
2019/07/01	7	28.95	12	28.63	29.00	-5	11,252	-0.04%
2019/06/28	5	26.60	6	26.86	26.80	-1	11,069	-0.01%
2019/06/27	6	26.77	12	26.81	26.80	-6	11,068	-0.05%
2019/06/26	7	26.06	0	0.00	26.15	7	11,062	0.06%
2019/06/25	4	26.74	1	27.20	26.30	3	10,916	0.03%
2019/06/21	8	26.34	16	26.16	26.00	-8	10,780	-0.07%
2019/06/19	1	26.25	0	0.00	26.25	1	10,880	0.01%
2019/06/18	0	0.00	3	25.50	25.70	-3	10,811	-0.03%
2019/06/17	0	0.00	30	25.00	24.95	-30	10,866	-0.28%
2019/06/14	0	0.00	5	25.54	25.20	-5	11,105	-0.05%
2019/06/13	9	25.62	0	0.00	25.50	9	11,657	0.08%
2019/06/12	11	26.40	1	26.40	26.30	10	11,704	0.09%
2019/06/11	20	26.35	3	26.33	26.30	17	11,806	0.14%
2019/06/10	7	26.18	0	0.00	26.15	7	11,865	0.06%
2019/06/06	0.4	26.00	0	0.00	26.00	0.4	11,945	0.00%
2019/06/05	0.3	25.90	0	0.00	25.80	0.3	11,945	0.00%
2019/06/04	1	26.10	0	0.00	26.00	1	11,902	0.01%
2019/05/31	0	0.00	2	25.95	26.30	-2	11,861	-0.02%
2019/05/30	2	25.60	0	0.00	25.70	2	11,933	0.02%
2019/05/29	0	0.00	1	25.35	25.60	-1	12,024	-0.01%
2019/05/24	2	25.80	0	0.00	25.40	2	12,430	0.02%
2019/05/23	1	25.50	1	25.70	25.40	0	12,931	0.00%
2019/05/22	0	0.00	1	26.75	26.55	-1	13,168	-0.01%
2019/05/21	5	25.99	4	25.75	26.40	1	13,306	0.01%
2019/05/20	0	0.00	1	27.20	27.00	-1	13,144	-0.01%
2019/05/17	7	27.09	14	27.04	26.65	-7	12,865	-0.05%
2019/05/16	5.3	29.82	7	30.04	29.40	-1.7	12,515	-0.01%
2019/05/15	6	29.78	3	29.68	29.85	3	12,375	0.02%
2019/05/14	0	0.00	1	27.50	28.55	-1	12,167	-0.01%
2019/05/09	0	0.00	2	29.10	29.00	-2	11,880	-0.02%
2019/05/08	1	29.30	1	29.45	29.45	0	11,866	0.00%
2019/05/07	0	0.00	13	29.55	29.25	-13	11,874	-0.11%
2019/05/06	2	28.80	8	28.61	28.95	-6	11,868	-0.05%
2019/05/03	3	28.55	1	28.65	28.65	2	11,814	0.02%
2019/05/02	2	28.33	3	28.50	28.45	-1	12,127	-0.01%
2019/04/30	4	28.64	0	0.00	28.60	4	12,469	0.03%
2019/04/29	2	28.63	6	28.53	29.00	-4	12,409	-0.03%
2019/04/26	0	0.00	6	28.58	28.50	-6	12,299	-0.05%
2019/04/25	2	28.35	0	0.00	28.50	2	12,298	0.02%
2019/04/24	0	0.00	4	28.84	28.70	-4	12,336	-0.03%
2019/04/23	23	28.66	1.1	28.79	28.55	21.9	12,265	0.18%
2019/04/22	8	29.26	18	29.45	30.10	-10	12,018	-0.08%
2019/04/19	8	28.67	0	0.00	28.30	8	11,585	0.07%
2019/04/18	11	28.50	14	28.61	28.50	-3	11,590	-0.03%
2019/04/17	26	28.31	37	28.79	28.55	-11	11,317	-0.10%
2019/04/16	22	29.44	20	29.57	29.10	2	10,815	0.02%
2019/04/15	3	28.42	4	28.56	28.55	-1	10,448	-0.01%
2019/04/12	4	28.15	5	28.35	28.35	-1	10,449	-0.01%
2019/04/11	7	28.14	10	28.13	28.25	-3	10,381	-0.03%
2019/04/10	24	28.19	27	28.44	27.95	-3	10,240	-0.03%
2019/04/09	2	27.85	15	27.84	27.75	-13	9,978	-0.13%
2019/04/08	7	27.63	6	27.60	27.75	1	10,087	0.01%
2019/04/03	3	27.52	6	27.68	27.50	-3	9,968	-0.03%
2019/04/02	10	27.38	10	27.49	27.05	0	9,794	0.00%
2019/04/01	2	26.40	12	26.60	26.70	-10	9,599	-0.10%
2019/03/29	2	26.20	13	26.19	26.25	-11	9,458	-0.12%
2019/03/28	4	25.55	0	0.00	25.50	4	9,434	0.04%
2019/03/26	1	25.80	0	0.00	25.70	1	9,791	0.01%
2019/03/25	1	25.55	0	0.00	25.70	1	9,958	0.01%
2019/03/22	2	25.40	0	0.00	25.35	2	10,090	0.02%
2019/03/21	7	26.05	0	0.00	26.05	7	10,567	0.07%
2019/03/20	2	26.05	0	0.00	26.10	2	11,000	0.02%
2019/03/19	9	26.12	0	0.00	26.00	9	11,331	0.08%
2019/03/18	6	26.43	41	26.25	26.70	-35	11,195	-0.31%
2019/03/15	9	23.94	10	24.53	24.55	-1	10,723	-0.01%
2019/03/14	14	24.81	0	0.00	24.40	14	10,862	0.13%
2019/03/13	0	0.00	3	24.88	24.95	-3	10,759	-0.03%
2019/03/12	1	24.80	1	24.80	24.65	0	10,759	0.00%
2019/03/11	3	24.58	0	0.00	24.50	3	10,705	0.03%
2019/03/08	2	24.65	0	0.00	24.60	2	10,717	0.02%
2019/03/07	7	24.88	6	25.35	24.70	1	10,739	0.01%
2019/03/06	1	25.45	0	0.00	25.15	1	10,681	0.01%
2019/03/05	1	25.45	0	0.00	25.40	1	10,608	0.01%
2019/03/04	14	25.14	2	25.18	25.85	12	10,499	0.11%
2019/02/27	1	25.45	0	0.00	25.25	1	10,375	0.01%
2019/02/26	14	25.85	14	26.09	26.10	0	10,256	0.00%
2019/02/25	30	25.91	21	25.99	25.60	9	10,126	0.09%
2019/02/22	12	25.66	49	25.68	25.75	-37	9,796	-0.38%
2019/02/21	22	24.39	32	24.56	24.80	-10	9,219	-0.11%
2019/02/20	7	23.66	17	23.60	23.70	-10	8,846	-0.11%
2019/02/19	2	23.10	0	0.00	23.10	2	8,715	0.02%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	4	23.06	6	23.25	22.90	-2	8,825	-0.02%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	5	23.28	0	0.00	23.35	5	8,825	0.06%
2019/02/12	0	0.00	6	23.58	23.40	-6	8,848	-0.07%
2019/02/11	5	22.94	0	0.00	22.90	5	8,847	0.06%
2019/01/30	11	23.35	0	0.00	23.30	11	8,924	0.12%
2019/01/29	1	23.15	1	23.50	23.30	0	8,889	0.00%
2019/01/28	21	23.56	1	23.55	23.50	20	8,813	0.23%
2019/01/25	2	23.33	3	23.43	23.40	-1	8,727	-0.01%
2019/01/24	9	23.53	1	23.50	23.55	8	8,546	0.09%
2019/01/23	46	23.52	44	23.72	23.90	2	8,461	0.02%
2019/01/22	14	22.69	33	23.01	23.05	-19	8,136	-0.23%
2019/01/18	1	22.10	7	22.29	22.10	-6	7,824	-0.08%
2019/01/16	3	21.80	6	21.88	21.80	-3	7,769	-0.04%
2019/01/15	3	21.35	0	0.00	21.35	3	7,660	0.04%
2019/01/14	2	21.48	0	0.00	21.40	2	7,619	0.03%
2019/01/11	3	21.60	3	21.80	21.55	0	7,619	0.00%
2019/01/10	45	21.67	5	21.55	21.55	40	7,594	0.53%
2019/01/09	6	21.85	8	21.82	21.80	-2	7,527	-0.03%
2019/01/07	11	21.65	2	21.85	21.60	9	7,469	0.12%
2019/01/04	28	21.32	6	21.88	21.35	22	7,406	0.30%
2019/01/03	3	22.75	0	0.00	22.40	3	7,321	0.04%
2018/12/28	6	22.80	0	0.00	23.25	6	7,302	0.08%
2018/12/27	12	22.95	5	22.99	22.70	7	7,251	0.10%
2018/12/26	1	23.55	1	24.10	23.50	0	7,093	0.00%
2018/12/25	0	0.00	1	23.55	23.85	-1	7,074	-0.01%
2018/12/24	1	23.55	6	23.55	23.65	-5	7,003	-0.07%
2018/12/21	5	23.45	19	23.46	23.60	-14	6,875	-0.20%
2018/12/20	5	23.33	12	23.33	23.30	-7	6,700	-0.10%
2018/12/19	8	22.69	25	22.74	23.00	-17	6,497	-0.26%
2018/12/18	27	22.14	9	22.39	22.30	18	6,318	0.28%
2018/12/17	10	21.89	26	22.16	22.20	-16	6,070	-0.26%
2018/12/14	28	22.00	10	22.14	21.50	18	5,855	0.31%
2018/12/13	21	22.25	41	22.52	23.05	-20	5,186	-0.39%
2018/12/12	12	20.92	18	21.64	21.60	-6	4,676	-0.13%
2018/12/11	15	21.14	0	0.00	21.90	15	4,210	0.36%
2018/12/10	1	21.75	0	0.00	21.50	1	4,088	0.02%
2018/12/07	6	21.94	14	21.80	21.95	-8	3,947	-0.20%
2018/12/06	1	20.80	0	0.00	20.80	1	3,704	0.03%
2018/12/05	1	21.00	1	21.30	21.05	0	3,775	0.00%
2018/12/04	13	21.10	0	0.00	20.85	13	3,853	0.34%
2018/11/30	0	0.00	1	21.15	21.00	-1	3,787	-0.03%
2018/11/26	0	0.00	1	20.60	20.95	-1	3,737	-0.03%
2018/11/23	3	20.35	0	0.00	20.25	3	3,714	0.08%
2018/11/16	1	20.40	1	20.55	20.80	0	3,841	0.00%
2018/11/15	1	20.35	15	20.54	20.70	-14	3,826	-0.37%
2018/11/14	0	0.00	8	19.94	20.05	-8	3,746	-0.21%
2018/11/09	6	19.73	0	0.00	19.00	6	3,983	0.15%
2018/11/08	4	19.73	3	19.52	19.85	1	4,018	0.02%
2018/11/07	0	0.00	1	19.20	19.50	-1	4,040	-0.02%
2018/10/26	1	17.95	0	0.00	18.05	1	4,587	0.02%
2018/10/19	0	0.00	5	18.90	18.95	-5	4,636	-0.11%
2018/10/15	0	0.00	10	19.00	18.95	-10	4,591	-0.22%
2018/10/12	2	18.83	2	19.00	19.00	0	4,625	0.00%
2018/10/11	0	0.00	3	18.85	19.05	-3	4,654	-0.06%
2018/10/09	2	19.73	0	0.00	19.65	2	4,572	0.04%
2018/10/03	1	20.85	0	0.00	21.05	1	4,510	0.02%
2018/10/01	11	20.52	3	20.53	20.50	8	4,428	0.18%
2018/09/28	0	0.00	1	20.45	20.40	-1	4,433	-0.02%
2018/09/27	1	20.30	1	20.30	20.10	0	4,445	0.00%
2018/09/25	5	20.70	0	0.00	20.75	5	4,476	0.11%
2018/09/21	2	20.70	2	20.75	20.65	0	4,450	0.00%
2018/09/17	2	20.80	0	0.00	20.80	2	4,558	0.04%
2018/09/07	2	21.03	0	0.00	21.05	2	4,365	0.05%
2018/09/06	7	21.29	0	0.00	21.20	7	4,330	0.16%
2018/09/05	1	21.45	1	21.50	21.35	0	4,319	0.00%
2018/09/03	1	21.65	0	0.00	21.50	1	4,321	0.02%
2018/08/29	1	22.00	10	22.00	22.00	-9	4,347	-0.21%
2018/08/27	0	0.00	27	21.78	21.95	-27	4,316	-0.63%
2018/08/23	23	21.56	0	0.00	21.40	23	4,383	0.52%
2018/08/22	17	21.76	37	21.85	21.80	-20	4,414	-0.45%
2018/08/21	1	21.25	0	0.00	21.20	1	4,402	0.02%
2018/08/20	2	21.05	2	21.50	21.10	0	4,374	0.00%
2018/08/17	40	21.64	28	21.75	21.50	12	4,311	0.28%
2018/08/16	31	21.59	11	21.55	21.60	20	4,264	0.47%
2018/08/15	1	22.25	2	22.38	22.15	-1	4,119	-0.02%
2018/08/14	3	22.45	5	22.46	22.40	-2	4,053	-0.05%
2018/08/13	1	22.45	1	22.65	22.80	0	3,968	0.00%
2018/08/10	40	23.14	17	23.22	23.05	23	3,898	0.59%
2018/08/09	28	24.58	0	0.00	24.20	28	3,707	0.76%
2018/08/06	25	26.05	0	0.00	26.05	25	3,429	0.73%
2018/08/03	5	26.04	45	26.05	26.15	-40	3,408	-1.17%
2018/08/02	3	26.30	0	0.00	26.25	3	3,362	0.09%
2018/08/01	0	0.00	1	26.40	26.55	-1	3,379	-0.03%
2018/07/30	5	26.50	0	0.00	26.45	5	3,539	0.14%
2018/07/27	5	26.88	1	26.65	26.65	4	3,549	0.11%
2018/07/25	0	0.00	1	26.80	26.75	-1	3,438	-0.03%
2018/07/24	1	26.50	0	0.00	26.70	1	3,467	0.03%
2018/07/19	2	26.20	1	26.45	26.20	1	3,713	0.03%
2018/07/18	7	26.31	1	26.30	26.30	6	3,732	0.16%
2018/07/17	2	27.95	7	28.03	28.00	-5	3,689	-0.14%
2018/07/16	0	0.00	5	27.90	27.70	-5	3,654	-0.14%
2018/07/13	6	27.65	0	0.00	27.70	6	3,625	0.17%
2018/07/09	0	0.00	1	27.45	27.40	-1	3,697	-0.03%
2018/07/06	0	0.00	2	27.35	27.25	-2	3,722	-0.05%
2018/07/05	45	27.63	0	0.00	27.40	45	3,719	1.21%
2018/07/04	3	27.58	20	27.60	27.55	-17	3,724	-0.46%
2018/07/03	5	27.73	0	0.00	27.50	5	3,731	0.13%
2018/07/02	2	27.80	3	27.80	27.85	-1	3,663	-0.03%
2018/06/29	22	27.70	0	0.00	27.75	22	3,666	0.60%
2018/06/27	1	27.60	0	0.00	27.65	1	3,665	0.03%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/19	1	28.80	1	28.65	28.75	0	3,900	0.00%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/05/31	20	28.80	20	28.65	28.10	0	4,816	0.00%
2018/05/30	0	0.00	5	28.40	28.15	-5	4,776	-0.10%
2018/05/28	7	28.21	0	0.00	28.20	7	4,783	0.15%
2018/05/25	0	0.00	6	28.35	28.30	-6	4,914	-0.12%
2018/05/23	0.5	28.00	0	0.00	28.05	0.5	4,979	0.01%
2018/05/22	0	0.00	2	28.10	28.05	-2	4,982	-0.04%
2018/05/21	0	0.00	8	28.15	28.15	-8	5,025	-0.16%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/16	2	28.40	0	0.00	28.30	2	4,948	0.04%
2018/05/15	4	28.20	1	28.25	28.35	3	4,993	0.06%
2018/05/14	0	0.00	4	28.40	28.35	-4	5,058	-0.08%
2018/05/11	0	0.00	1	28.20	28.25	-1	5,078	-0.02%
2018/05/10	10	27.90	21	28.15	28.10	-11	5,060	-0.22%
2018/05/09	6	27.70	6	27.75	27.75	0	5,043	0.00%
2018/05/08	13	27.85	1	27.95	27.80	12	5,060	0.24%
2018/05/07	14	28.02	1	27.90	27.85	13	4,996	0.26%
2018/05/04	7	29.04	0	0.00	28.85	7	4,903	0.14%
2018/05/03	1	29.45	7	29.45	29.30	-6	4,920	-0.12%
2018/04/26	5	28.83	0	0.00	28.55	5	5,060	0.10%
2018/04/25	2	29.68	0	0.00	29.40	2	4,939	0.04%
2018/04/18	1	30.35	0	0.00	30.20	1	4,881	0.02%
2018/04/16	0.5	30.25	7	30.55	30.40	-6.5	4,799	-0.14%
2018/04/11	5	30.50	1	30.50	30.30	4	4,796	0.08%
2018/04/10	5	30.30	6	30.52	30.65	-1	4,827	-0.02%
2018/04/09	1	30.35	0	0.00	30.35	1	4,892	0.02%
2018/03/31	0	0.00	2	30.55	30.50	-2	5,004	-0.04%
2018/03/30	3	30.30	0	0.00	30.25	3	5,004	0.06%
2018/03/29	2	30.30	0	0.00	30.25	2	4,960	0.04%
2018/03/26	1	30.20	1	30.55	30.35	0	4,645	0.00%
2018/03/23	1	30.10	1	30.45	30.65	0	4,667	0.00%
2018/03/22	2	31.00	3	30.98	30.90	-1	4,607	-0.02%
2018/03/21	0	0.00	3	30.90	30.80	-3	4,578	-0.07%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	2	30.50	0	0.00	31.00	2	4,544	0.04%
2018/03/16	1	30.00	7	30.48	31.20	-6	4,347	-0.14%
2018/03/15	6	30.75	3	30.85	30.20	3	4,152	0.07%
2018/03/13	3	33.15	2	33.25	32.75	1	3,838	0.03%
2018/03/12	5	32.92	0	0.00	32.95	5	3,913	0.13%
2018/03/09	0	0.00	3	32.00	32.00	-3	3,870	-0.08%
2018/03/08	3	31.60	0	0.00	31.60	3	3,846	0.08%
2018/03/06	0	0.00	2	31.30	31.50	-2	3,851	-0.05%
2018/02/26	0	0.00	1	31.45	31.90	-1	3,662	-0.03%
2018/02/22	1	30.60	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	1	31.05	30.95	-1	3,773	-0.03%
2018/02/09	1	28.95	5	29.64	30.00	-4	3,876	-0.10%
2018/01/26	2	29.88	1	30.00	29.95	1	4,139	0.02%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/24	1	30.70	0	0.00	31.00	1	4,133	0.02%
2018/01/22	2	32.00	0	0.00	31.75	2	4,150	0.05%
2018/01/18	2	31.85	2	31.55	31.50	0	4,300	0.00%
2018/01/15	0	0.00	2	30.90	31.00	-2	4,681	-0.04%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/05	2	30.33	0	0.00	30.30	2	5,078	0.04%
2018/01/02	14	29.89	15	30.35	30.95	-1	5,116	-0.02%