京元電子 (2449)-元大-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－元大-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

元大-雙和券商分點個股進出
元大-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
2024/04/25	2.1	94.15	3	95.13	95.50	-1	18,334	-0.01%
2024/04/24	4	96.00	4.1	95.74	96.10	-0.1	18,466	0.00%
2024/04/23	43.5	92.70	38.1	92.01	92.30	5.5	18,491	0.03%
2024/04/22	11.1	96.59	19.3	96.29	96.00	-8.2	18,322	-0.04%
2024/04/19	25.2	99.32	7	99.92	99.00	18.2	18,359	0.10%
2024/04/18	14.3	101.24	10	102.30	102.00	4.2	18,642	0.02%
2024/04/17	6	101.67	20	102.73	102.50	-14	19,002	-0.07%
2024/04/16	53.3	100.95	25	100.62	99.70	28.3	18,977	0.15%
2024/04/15	28.3	105.00	9	105.61	104.50	19.3	18,757	0.10%
2024/04/12	9.1	107.28	19	108.13	107.00	-9.9	18,752	-0.05%
2024/04/11	22.3	104.53	21	106.10	106.00	1.3	18,679	0.01%
2024/04/10	16.1	106.97	11.1	107.77	106.00	5.1	18,704	0.03%
2024/04/09	24.1	106.08	20	107.23	106.50	4.1	18,632	0.02%
2024/04/08	27.2	106.57	30.1	107.63	106.50	-2.8	18,549	-0.02%
2024/04/03	47.1	107.00	22	107.23	106.50	25.1	18,464	0.14%
2024/04/02	18	106.53	39.1	106.26	107.00	-21.1	18,465	-0.11%
2024/04/01	16.1	103.63	5	103.70	103.00	11.1	18,429	0.06%
2024/03/29	14	105.21	8	105.87	105.50	6	18,408	0.03%
2024/03/28	19.1	105.74	17	107.06	106.00	2	18,439	0.01%
2024/03/27	30	106.10	18.1	106.94	106.00	11.9	18,424	0.06%
2024/03/26	28.1	106.16	12.1	106.33	105.50	16	18,444	0.09%
2024/03/25	16.1	110.00	12.1	110.42	108.50	4	18,375	0.02%
2024/03/22	84.1	113.16	114.1	111.27	109.50	-30	18,301	-0.16%	大賣/
2024/03/21	31.5	107.56	14.2	106.91	108.50	17.3	17,838	0.10%
2024/03/20	43.3	110.38	14	109.43	107.50	29.3	17,869	0.16%
2024/03/19	15	109.13	13.1	109.69	109.00	2	17,930	0.01%
2024/03/18	45.1	110.48	16	110.44	111.00	29.1	17,904	0.16%
2024/03/15	7.9	106.66	6.1	105.51	107.50	1.9	17,491	0.01%
2024/03/14	55.1	105.01	56	104.99	104.50	-1	17,355	-0.01%
2024/03/13	7	107.79	7.1	107.77	108.50	-0.1	17,333	0.00%
2024/03/12	5	109.71	6.2	109.43	109.50	-1.2	17,126	-0.01%
2024/03/11	13.1	107.85	7.1	108.01	108.00	6	17,118	0.04%
2024/03/08	44.7	116.50	51.2	113.34	111.00	-6.5	16,932	-0.04%
2024/03/07	40.3	112.21	54.8	113.51	116.50	-14.6	15,908	-0.09%
2024/03/06	43.3	98.17	43.3	100.20	106.00	0	15,100	0.00%
2024/03/05	29.1	95.75	35.3	96.77	97.40	-6.3	14,648	-0.04%
2024/03/04	12.3	94.24	237	92.47	96.00	-224.7	14,373	-1.56%	大賣/鉅額交易
2024/03/01	8	90.63	418	91.36	89.50	-410	14,081	-2.91%	大賣/鉅額交易
2024/02/29	34.4	88.64	13.2	88.89	88.80	21.1	13,941	0.15%
2024/02/27	620	90.35	15	89.99	89.50	605	13,798	4.38%	大買/鉅額交易
2024/02/26	39.1	90.64	27	90.81	89.50	12.1	13,672	0.09%
2024/02/23	89.3	96.44	131.3	96.68	94.80	-41.9	13,380	-0.31%	大賣/
2024/02/22	30.1	90.73	40	91.49	93.50	-10	12,613	-0.08%
2024/02/21	2.2	87.14	1.1	87.21	87.50	1.1	12,220	0.01%
2024/02/20	4.1	86.95	4	87.08	87.50	0	12,236	0.00%
2024/02/19	19	88.19	6	88.19	87.70	13	12,184	0.11%
2024/02/16	12.1	88.64	31.6	88.89	90.00	-19.6	12,467	-0.16%
2024/02/15	56.6	85.67	15.1	85.17	85.40	41.5	12,308	0.34%
2024/02/05	3	82.00	2.2	82.49	82.20	0.8	12,360	0.01%
2024/02/02	3	82.33	9	82.68	82.20	-6	12,331	-0.05%
2024/02/01	3.2	82.71	1.1	83.33	82.70	2.1	12,397	0.02%
2024/01/31	1	84.20	0	84.07	84.00	1	12,471	0.01%
2024/01/30	2	83.90	4	83.97	84.00	-2	12,544	-0.02%
2024/01/29	3.1	83.03	3.3	83.01	83.80	-0.2	12,818	0.00%
2024/01/26	2	82.25	16	82.63	82.90	-14	12,935	-0.11%
2024/01/25	1	82.90	1.1	82.99	82.20	-0.1	12,996	0.00%
2024/01/24	16.1	81.99	27	82.78	82.10	-11	13,011	-0.08%
2024/01/23	15.3	82.53	3	82.14	82.10	12.2	13,118	0.09%
2024/01/22	4	83.78	8.1	83.04	84.10	-4.1	13,105	-0.03%
2024/01/19	49.3	81.58	5	81.90	81.30	44.2	13,040	0.34%
2024/01/18	4	79.93	20	79.77	79.70	-16	13,054	-0.12%
2024/01/17	13.4	78.14	4	77.20	77.20	9.4	12,876	0.07%
2024/01/16	12	78.09	3	78.80	78.60	9	12,943	0.07%
2024/01/15	11	75.71	19.1	77.22	77.70	-8.1	13,031	-0.06%
2024/01/12	95.7	75.61	86	76.29	75.60	9.6	13,705	0.07%
2024/01/11	27.2	79.00	3	78.03	78.00	24.2	13,452	0.18%
2024/01/10	4.1	81.08	4.1	81.42	81.80	0	13,327	0.00%
2024/01/09	0.1	81.90	1	82.40	82.10	-1	13,594	-0.01%
2024/01/08	4.1	81.40	1.1	81.62	81.60	3	13,718	0.02%
2024/01/05	4.1	82.66	4	82.55	82.90	0.1	13,813	0.00%
2024/01/04	68	81.97	61	82.58	83.10	7	13,979	0.05%
2024/01/03	8	83.20	2.1	83.87	83.50	5.9	14,150	0.04%
2024/01/02	5	84.74	4.1	84.70	84.00	0.9	14,185	0.01%
2023/12/29	8.1	84.98	3	85.33	84.90	5.1	14,190	0.04%
2023/12/28	14.1	85.99	14	86.41	84.90	0	14,308	0.00%
2023/12/27	5	84.76	16	85.82	85.70	-11	14,290	-0.08%
2023/12/26	62.1	83.70	60.1	83.62	83.60	1.9	14,317	0.01%
2023/12/25	3	83.33	3	83.47	83.50	0	14,444	0.00%
2023/12/22	71.1	83.58	73.1	83.71	83.60	-2	14,493	-0.01%
2023/12/21	14.1	83.64	1.1	83.73	83.40	13	14,491	0.09%
2023/12/20	12.1	85.65	2.1	85.92	85.40	10	14,549	0.07%
2023/12/19	63	86.70	74	84.59	84.20	-11	14,821	-0.07%
2023/12/18	13.1	86.35	3.2	86.01	85.40	9.9	15,115	0.07%
2023/12/15	22.1	90.92	13.1	91.05	89.00	9	15,566	0.06%
2023/12/14	75.1	94.58	96.1	93.82	93.50	-21	15,614	-0.13%
2023/12/13	12	87.25	34	87.93	89.50	-22	15,275	-0.14%
2023/12/12	5	85.52	26.1	85.10	85.90	-21.1	15,422	-0.14%
2023/12/11	5	82.48	14	83.19	83.20	-9	15,458	-0.06%
2023/12/08	21.1	84.09	11	84.11	83.30	10.1	15,508	0.07%
2023/12/07	19	85.52	11	85.46	85.50	8	15,469	0.05%
2023/12/06	11	85.75	36.1	84.76	86.50	-25.1	15,536	-0.16%
2023/12/05	11.3	83.52	3	83.37	83.10	8.3	15,445	0.05%
2023/12/04	3	84.40	21.1	84.06	84.20	-18	15,595	-0.12%
2023/12/01	2	82.10	3	82.63	82.80	-1	15,713	-0.01%
2023/11/30	5	81.84	16.1	82.50	82.80	-11.1	15,863	-0.07%
2023/11/29	39.2	82.35	24	82.89	81.40	15.2	15,901	0.10%
2023/11/28	11	82.85	9	82.53	83.00	2	15,941	0.01%
2023/11/27	15.1	81.13	5.8	80.84	80.80	9.3	16,119	0.06%
2023/11/24	6	81.62	4	81.55	81.50	2	16,501	0.01%
2023/11/23	7.3	82.39	38	81.86	82.10	-30.8	16,815	-0.18%
2023/11/22	29	81.88	4	81.95	81.60	25	17,409	0.14%
2023/11/21	26	83.18	4	83.10	82.70	22	18,374	0.12%
2023/11/20	134	83.41	116	83.54	83.10	18	19,793	0.09%	大買/大賣/
2023/11/17	3	85.03	19	85.18	85.10	-16	21,120	-0.08%
2023/11/16	11	83.97	6	84.12	84.20	5	21,866	0.02%
2023/11/15	87.5	85.97	71	86.53	83.80	16.5	21,919	0.08%
2023/11/14	6	87.87	21.2	88.04	88.00	-15.2	21,631	-0.07%
2023/11/13	25.2	86.47	40.1	86.43	86.70	-15	21,514	-0.07%
2023/11/10	4	82.50	4.1	82.22	81.90	-0.1	21,272	0.00%
2023/11/09	6	83.73	3	83.70	83.80	3	21,402	0.01%
2023/11/08	2.2	83.60	12.1	83.47	83.30	-10	21,354	-0.05%
2023/11/07	7.1	82.64	5.2	82.83	82.70	2	21,273	0.01%
2023/11/06	7.2	82.85	13.1	83.37	83.40	-5.9	21,321	-0.03%
2023/11/03	12	80.26	11.1	79.98	80.70	0.9	21,127	0.00%
2023/11/02	6.1	79.25	21.3	79.38	79.70	-15.2	21,266	-0.07%
2023/11/01	3	76.20	7.7	76.22	76.40	-4.6	21,543	-0.02%
2023/10/31	56.6	77.74	50	78.12	76.30	6.6	21,610	0.03%
2023/10/30	11	78.87	11.4	78.96	79.50	-0.4	21,667	0.00%
2023/10/27	12.5	78.26	17.1	78.10	77.40	-4.6	21,895	-0.02%
2023/10/26	42	79.12	41.3	79.86	79.60	0.7	21,955	0.00%
2023/10/25	9.1	83.15	15.1	82.68	82.00	-6	21,828	-0.03%
2023/10/24	39.1	83.89	37.1	83.57	83.10	2.1	21,873	0.01%
2023/10/23	48.5	84.94	24.1	83.87	82.70	24.4	21,761	0.11%
2023/10/20	52.2	85.64	61	85.62	86.30	-8.8	21,715	-0.04%
2023/10/19	13	83.34	26.1	83.80	84.90	-13.1	21,159	-0.06%
2023/10/18	5	81.06	20	81.16	81.50	-15	21,065	-0.07%
2023/10/17	28	83.68	22.3	83.22	82.80	5.7	20,917	0.03%
2023/10/16	10.2	81.47	11	81.50	81.80	-0.8	20,873	0.00%
2023/10/13	7.2	81.73	20.2	82.22	83.10	-13.1	21,495	-0.06%
2023/10/12	10.1	80.55	10.2	80.66	81.00	-0.1	22,051	0.00%
2023/10/11	24.1	79.47	42.6	79.95	80.20	-18.5	22,115	-0.08%
2023/10/06	7.6	78.44	3.1	78.00	77.70	4.5	22,640	0.02%
2023/10/05	7.1	78.13	10.3	78.08	78.50	-3.2	23,044	-0.01%
2023/10/04	13	76.36	6.2	76.77	76.70	6.8	23,162	0.03%
2023/10/03	4.1	78.45	10.1	78.35	78.10	-6	23,147	-0.03%
2023/10/02	21	77.63	11.5	78.16	78.80	9.5	23,387	0.04%
2023/09/28	11.5	76.93	11	77.14	76.00	0.5	23,479	0.00%
2023/09/27	10	76.89	11.1	76.87	77.60	-1.1	23,476	0.00%
2023/09/26	14.3	77.19	14.2	77.71	77.10	0.1	23,741	0.00%
2023/09/25	17.2	78.04	10	78.06	77.60	7.2	23,932	0.03%
2023/09/22	15	76.61	16.3	76.72	77.50	-1.3	23,834	-0.01%
2023/09/21	45.5	74.25	64.1	73.98	74.60	-18.6	23,640	-0.08%
2023/09/20	75.5	79.34	58.2	78.72	76.80	17.3	23,288	0.07%
2023/09/19	30.3	81.60	32.7	81.24	81.00	-2.4	22,863	-0.01%
2023/09/18	6.3	79.86	5.1	79.83	79.60	1.2	22,663	0.01%
2023/09/15	37	80.29	27.3	80.28	80.90	9.7	22,578	0.04%
2023/09/14	13.2	77.77	18.1	77.95	78.00	-4.9	22,160	-0.02%
2023/09/13	11.1	76.97	6	77.27	76.80	5.1	21,988	0.02%
2023/09/12	11.2	77.91	16.1	77.70	78.10	-4.9	22,134	-0.02%
2023/09/11	6	77.53	10.5	77.06	76.90	-4.5	22,150	-0.02%
2023/09/08	19	78.69	16.2	78.89	79.00	2.9	22,392	0.01%
2023/09/07	66.8	79.41	64.2	79.53	78.90	2.6	22,961	0.01%
2023/09/06	31	78.47	50.3	79.15	79.80	-19.3	22,835	-0.08%
2023/09/05	44.4	77.72	49	77.92	78.20	-4.6	22,768	-0.02%
2023/09/04	11	76.85	28.2	77.37	77.90	-17.2	22,703	-0.08%
2023/09/01	7.1	76.20	10	76.23	75.80	-3	22,643	-0.01%
2023/08/31	23.3	76.65	31	76.47	76.80	-7.8	22,620	-0.03%
2023/08/30	66	77.55	49.5	78.04	77.20	16.6	22,525	0.07%
2023/08/29	68.6	75.60	72.5	76.05	75.10	-3.9	22,336	-0.02%
2023/08/28	88.3	78.36	89	76.56	75.40	-0.7	22,158	0.00%
2023/08/25	104.3	80.54	90.1	80.42	79.50	14.3	21,702	0.07%	大買/
2023/08/24	103.1	79.00	77	78.67	78.50	26.1	20,917	0.12%	大買/
2023/08/23	110	73.20	170.1	73.47	76.00	-60	19,945	-0.30%	大買/大賣/
2023/08/22	51	66.98	65.2	67.86	69.10	-14.2	19,126	-0.07%
2023/08/21	26	64.12	29.3	64.13	64.30	-3.3	18,387	-0.02%
2023/08/18	5	63.48	23	62.59	62.00	-18	18,314	-0.10%
2023/08/17	2	64.50	7	64.50	64.90	-5	18,163	-0.03%
2023/08/16	22	64.56	23.1	64.46	65.00	-1.1	18,000	-0.01%
2023/08/15	21.1	64.07	61	63.96	63.80	-39.9	17,878	-0.22%
2023/08/14	1.1	61.65	1	61.50	61.50	0.1	17,739	0.00%
2023/08/11	7	61.89	35	61.83	62.10	-28	17,691	-0.16%
2023/08/10	9.1	62.44	3	62.23	61.10	6.1	17,648	0.03%
2023/08/09	3	64.63	9.2	64.31	64.50	-6.2	17,482	-0.04%
2023/08/08	39.2	64.64	36.3	64.61	65.30	2.9	17,322	0.02%
2023/08/07	52.3	63.70	52	64.26	64.70	0.3	17,058	0.00%
2023/08/04	1	59.20	1	59.50	60.40	0	16,655	0.00%
2023/08/02	1	60.50	47	61.00	60.70	-46	16,548	-0.28%
2023/08/01	9	61.76	11.1	61.65	61.60	-2.1	16,412	-0.01%
2023/07/31	2	63.25	4	63.93	63.00	-2	16,060	-0.01%
2023/07/28	4	63.05	6	63.37	64.00	-2	15,798	-0.01%
2023/07/27	6	62.57	4.1	62.21	62.50	1.9	15,633	0.01%
2023/07/26	3	62.83	28.7	62.88	62.30	-25.7	15,534	-0.17%
2023/07/25	138.4	63.94	7.1	64.01	63.00	131.3	15,476	0.85%	大買/鉅額交易
2023/07/24	11.6	65.26	30	65.03	64.80	-18.4	15,306	-0.12%
2023/07/21	24.2	64.34	4	63.33	64.70	20.2	15,096	0.13%
2023/07/20	12	63.33	14.2	63.27	63.40	-2.2	15,003	-0.01%
2023/07/19	42.2	64.43	242.5	64.83	63.90	-200.3	14,952	-1.34%	大賣/鉅額交易
2023/07/18	58.1	64.96	70.3	64.20	63.60	-12.2	14,739	-0.08%
2023/07/17	52	64.25	329.7	65.95	65.80	-277.7	13,989	-1.99%	大賣/鉅額交易
2023/07/14	31.1	59.61	16.4	59.44	60.10	14.7	13,234	0.11%
2023/07/13	26.8	61.27	19	61.62	60.30	7.8	13,086	0.06%
2023/07/12	13.4	62.09	39	61.46	62.20	-25.7	12,423	-0.21%
2023/07/11	5.1	59.51	9.3	59.67	59.40	-4.2	11,960	-0.04%
2023/07/10	8.1	59.45	4	59.28	59.20	4.1	11,789	0.03%
2023/07/07	46.1	59.71	4	60.45	59.50	42.1	11,658	0.36%
2023/07/06	42	59.22	22	59.15	59.50	20	11,377	0.18%
2023/07/05	27.4	60.10	6.1	60.49	60.00	21.3	11,170	0.19%
2023/07/04	28.5	61.38	64	61.41	61.30	-35.6	10,970	-0.32%
2023/07/03	8.5	59.29	24	59.38	59.40	-15.5	10,633	-0.15%
2023/06/30	2	55.90	3	56.80	57.00	-1	10,402	-0.01%
2023/06/29	35	56.88	29	56.29	56.40	6	10,391	0.06%
2023/06/28	41	57.16	12	57.25	57.10	29	10,290	0.28%
2023/06/27	133	57.52	18.1	57.40	57.00	114.9	10,221	1.12%	大買/鉅額交易
2023/06/26	45	57.27	12	56.83	57.50	33	10,041	0.33%
2023/06/21	34.1	54.94	3	55.37	55.90	31.1	9,946	0.31%
2023/06/20	1	56.10	20	55.70	55.80	-19	9,959	-0.19%
2023/06/19	1	56.30	0	0.00	56.00	1	10,045	0.01%
2023/06/16	80	56.18	5	56.16	56.50	75	10,192	0.74%
2023/06/15	28.3	56.96	3	57.00	57.00	25.3	10,106	0.25%
2023/06/14	59	56.99	38	57.52	57.10	21	10,192	0.21%
2023/06/13	139	56.77	42.1	57.33	57.40	97	9,971	0.97%	大買/
2023/06/12	65	54.40	57.4	54.39	54.30	7.6	9,523	0.08%
2023/06/09	53	53.88	40	54.17	54.30	13	9,602	0.14%
2023/06/08	24	53.68	3	53.83	54.00	21	9,694	0.22%
2023/06/07	15	53.95	17	54.11	54.00	-2	9,898	-0.02%
2023/06/06	14	53.32	16	53.24	54.00	-2	10,154	-0.02%
2023/06/05	59	54.03	7	53.70	53.20	52	10,219	0.51%
2023/06/02	9	53.38	27	53.92	54.20	-18	10,214	-0.18%
2023/06/01	14	52.63	7	52.54	52.40	7	10,221	0.07%
2023/05/31	32	53.58	8	53.54	54.00	24	10,527	0.23%
2023/05/30	13	53.88	20.5	54.05	53.90	-7.5	10,350	-0.07%
2023/05/29	35	53.81	39.2	53.93	53.70	-4.2	10,133	-0.04%
2023/05/26	31	50.42	54.2	50.28	51.10	-23.2	9,625	-0.24%
2023/05/25	3	47.98	10	48.06	48.05	-7	9,130	-0.08%
2023/05/24	2.2	47.22	10	47.10	47.50	-7.8	9,076	-0.09%
2023/05/22	1.1	46.85	0	0.00	46.80	1.1	9,023	0.01%
2023/05/19	10	46.80	6	46.75	46.80	4	9,029	0.04%
2023/05/18	5	46.94	12	46.92	46.85	-7	9,064	-0.08%
2023/05/16	3	45.97	0	0.00	45.75	3	9,111	0.03%
2023/05/15	0	0.00	3	45.55	45.70	-3	9,103	-0.03%
2023/05/12	3	45.52	1	45.75	45.65	2	9,124	0.02%
2023/05/11	0	0.00	2	45.80	45.50	-2	9,170	-0.02%
2023/05/09	6	45.65	0	0.00	45.30	6	9,144	0.07%
2023/05/08	9	45.98	3.1	46.71	45.80	6	9,093	0.07%
2023/05/05	1	46.85	5	46.72	46.75	-4	9,065	-0.04%
2023/05/04	5	46.74	3	46.40	46.80	2	9,252	0.02%
2023/05/03	2	46.20	1	46.50	46.40	1	9,288	0.01%
2023/05/02	7.1	46.57	3	46.53	46.50	4.1	9,317	0.04%
2023/04/28	3	46.87	2	47.00	47.00	1	9,355	0.01%
2023/04/27	8	45.73	2	45.65	46.20	6	9,239	0.06%
2023/04/26	6	45.21	4	44.70	45.30	2	9,119	0.02%
2023/04/25	3	45.51	5	45.23	45.00	-2	9,014	-0.02%
2023/04/24	7.1	45.80	2	46.35	46.20	5.1	8,867	0.06%
2023/04/21	2	46.10	4	46.05	46.00	-2	8,746	-0.02%
2023/04/20	3	46.08	0	0.00	46.00	3	8,642	0.03%
2023/04/19	1	46.30	2	46.28	46.15	-1	8,586	-0.01%
2023/04/18	10	46.09	21	46.20	46.00	-11	8,503	-0.13%
2023/04/17	13	46.81	1	46.65	46.65	12	8,340	0.14%
2023/04/14	4	47.50	33	47.53	47.55	-29	8,111	-0.36%
2023/04/13	3.1	48.32	3	48.10	47.80	0.1	8,039	0.00%
2023/04/12	1	48.65	3	48.60	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	5	48.58	48.60	-5	7,987	-0.06%
2023/04/10	3	47.95	4	48.08	48.20	-1	7,934	-0.01%
2023/04/07	3	48.65	6	48.47	48.40	-3	7,887	-0.04%
2023/04/06	2	48.10	11	48.54	48.80	-9	7,846	-0.11%
2023/03/31	6	48.91	7	49.11	48.50	-1	7,815	-0.01%
2023/03/30	4.1	48.22	10	48.60	48.70	-6	7,833	-0.08%
2023/03/29	14	48.11	20	47.67	47.70	-6	7,854	-0.08%
2023/03/28	1	48.45	6	48.50	48.50	-5	7,922	-0.06%
2023/03/27	5	48.61	3	48.68	48.90	2	8,028	0.02%
2023/03/24	12	49.38	2	49.25	49.20	10	8,079	0.12%
2023/03/23	13	49.50	4.2	49.41	49.80	8.9	8,046	0.11%
2023/03/22	17.2	49.02	11	48.95	48.95	6.2	7,921	0.08%
2023/03/21	12	49.64	15	49.61	49.55	-3	7,808	-0.04%
2023/03/20	6	49.59	11.5	49.37	49.55	-5.5	7,610	-0.07%
2023/03/17	6	49.15	20	49.24	49.30	-14	7,410	-0.19%
2023/03/16	29	48.19	23	48.18	48.35	6	7,171	0.08%
2023/03/15	13	48.61	1.3	48.80	48.85	11.7	7,037	0.17%
2023/03/14	13	47.67	5.1	47.77	47.65	7.9	6,858	0.12%
2023/03/13	5	47.03	5	47.38	47.75	0	6,668	0.00%
2023/03/10	26	47.64	44	47.06	46.95	-18	6,453	-0.28%
2023/03/09	5.5	48.54	26	48.64	48.90	-20.5	6,149	-0.33%
2023/03/08	14	46.70	29	47.03	47.45	-15	5,771	-0.26%
2023/03/07	11	45.95	9	46.27	46.75	2	5,559	0.04%
2023/03/06	22	45.97	28	46.04	46.15	-6	5,396	-0.11%
2023/03/03	15	45.23	51	45.16	45.20	-36	5,146	-0.70%
2023/03/02	3	42.40	13	42.51	42.45	-10	4,671	-0.21%
2023/03/01	1	41.90	12	42.34	42.40	-11	4,643	-0.24%
2023/02/24	2	41.80	2	41.73	41.85	0	4,625	0.00%
2023/02/23	16	41.53	2.3	41.59	41.50	13.7	4,586	0.30%
2023/02/21	1	40.65	0	0.00	40.75	1	4,560	0.02%
2023/02/20	5	40.50	2	40.55	40.60	3	4,665	0.06%
2023/02/17	2	40.55	2	40.40	40.45	0	4,728	0.00%
2023/02/16	37	41.16	6.5	41.28	40.80	30.5	4,819	0.63%
2023/02/15	0	0.00	19.3	40.59	40.90	-19.3	4,838	-0.40%
2023/02/14	1.1	40.11	7	40.16	40.20	-6	4,785	-0.12%
2023/02/13	0	0.00	1.3	40.06	40.35	-1.3	4,865	-0.03%
2023/02/10	0	0.00	1	40.00	39.90	-1	4,933	-0.02%
2023/02/09	3	40.13	4	40.14	40.05	-1	4,944	-0.02%
2023/02/08	4.1	40.24	3.9	40.26	40.15	0.2	4,924	0.00%
2023/02/07	0.2	40.00	2	39.95	40.10	-1.8	4,906	-0.04%
2023/02/06	1	39.75	10	39.71	39.80	-9	4,887	-0.18%
2023/02/03	2	39.83	75	40.14	40.25	-73	4,884	-1.49%
2023/02/02	16	39.67	11	39.48	39.60	5	4,861	0.10%
2023/01/31	0	0.00	16	38.08	38.30	-16	4,729	-0.34%
2023/01/30	2	37.90	1	38.05	37.95	1	4,709	0.02%
2023/01/16	0	0.00	3	36.95	37.20	-3	4,617	-0.06%
2023/01/11	0	0.00	2	37.35	37.40	-2	4,821	-0.04%
2023/01/10	4	37.43	0	0.00	37.40	4	4,888	0.08%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/06	0	0.00	5	36.57	36.65	-5	5,008	-0.10%
2022/12/29	0	0.00	1	35.65	35.95	-1	5,427	-0.02%
2022/12/28	1.1	36.01	0	0.00	36.10	1.1	5,527	0.02%
2022/12/27	1	36.55	3	36.55	36.55	-2	5,584	-0.04%
2022/12/26	1	36.40	0	0.00	36.40	1	5,674	0.02%
2022/12/23	2	36.45	0	0.00	36.40	2	5,789	0.03%
2022/12/22	1	37.10	2	37.18	37.05	-1	5,841	-0.02%
2022/12/21	2	36.45	0	0.00	36.50	2	5,838	0.03%
2022/12/20	10	37.05	2	37.03	36.65	8	5,821	0.14%
2022/12/19	0	0.00	12.2	37.41	37.50	-12.2	5,874	-0.21%
2022/12/16	7	36.25	2	36.18	37.15	5	5,825	0.09%
2022/12/15	10	36.60	4	36.66	36.85	6	5,775	0.10%
2022/12/14	1	36.40	7.1	36.40	36.45	-6.1	5,873	-0.10%
2022/12/13	0	0.00	12	36.02	36.10	-12	5,964	-0.20%
2022/12/12	0	0.00	2	35.58	35.95	-2	6,045	-0.03%
2022/12/09	2	35.35	0	0.00	35.60	2	6,252	0.03%
2022/12/07	2	35.25	3	35.38	35.10	-1	6,322	-0.02%
2022/12/06	10	36.00	4	36.15	35.75	6	6,284	0.10%
2022/12/05	10	36.25	0	0.00	36.20	10	6,256	0.16%
2022/12/02	0	0.00	23	36.52	36.40	-23	6,261	-0.37%
2022/12/01	0	0.00	6	36.08	36.20	-6	6,273	-0.10%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/28	10	35.05	0	0.00	35.05	10	6,434	0.16%
2022/11/24	0	0.00	6	35.45	35.45	-6	6,502	-0.09%
2022/11/21	8.1	35.73	5	35.82	35.55	3.1	6,575	0.05%
2022/11/18	0	0.00	1	35.80	35.95	-1	6,581	-0.02%
2022/11/17	1	35.75	0	0.00	35.70	1	6,541	0.02%
2022/11/16	1	36.00	16	36.01	35.90	-15	6,553	-0.23%
2022/11/15	0	0.00	2.3	35.44	35.45	-2.3	6,497	-0.04%
2022/11/14	2	34.85	7	35.17	35.00	-5	6,481	-0.08%
2022/11/11	4	34.70	3	34.57	34.45	1	6,433	0.02%
2022/11/10	1	33.75	7	33.91	33.95	-6	6,385	-0.09%
2022/11/09	3	33.68	3.1	33.78	33.85	-0.1	6,445	0.00%
2022/11/08	2	33.58	0	0.00	33.20	2	6,452	0.03%
2022/11/07	6	33.44	0	0.00	33.50	6	6,468	0.09%
2022/11/04	0	0.00	2	33.05	33.20	-2	6,532	-0.03%
2022/11/03	1	33.15	2	33.15	33.10	-1	6,646	-0.02%
2022/11/01	3	32.75	8	32.82	32.90	-5	7,026	-0.07%
2022/10/31	5	32.38	19	32.57	32.70	-14	7,046	-0.20%
2022/10/28	12	32.22	0	0.00	32.05	12	7,048	0.17%
2022/10/27	0	0.00	27	32.71	32.85	-27	7,087	-0.38%
2022/10/26	25	31.84	0	0.00	31.85	25	7,065	0.35%
2022/10/25	0	0.00	6	31.77	31.50	-6	7,057	-0.09%
2022/10/24	6	32.14	2	32.23	32.00	4	7,097	0.06%
2022/10/21	1	31.70	2	32.00	31.65	-1	7,129	-0.01%
2022/10/20	2	31.15	1	31.25	32.30	1	7,157	0.01%
2022/10/19	4	31.55	6	31.15	31.00	-2	7,083	-0.03%
2022/10/18	1	31.45	1	31.65	31.50	0	7,060	0.00%
2022/10/17	4	30.50	2	30.65	30.90	2	7,115	0.03%
2022/10/14	11	30.81	5	31.04	31.15	6	7,343	0.08%
2022/10/13	4	29.81	0	0.00	29.70	4	7,549	0.05%
2022/10/11	0	0.00	1	30.35	30.30	-1	7,766	-0.01%
2022/10/05	1	32.20	0	0.00	32.15	1	7,841	0.01%
2022/10/04	6	31.15	0	0.00	31.30	6	7,833	0.08%
2022/09/30	0	0.00	5	30.51	30.80	-5	7,980	-0.06%
2022/09/29	10	31.22	4	31.03	31.20	6	8,007	0.07%
2022/09/28	3	31.50	0	0.00	31.10	3	8,074	0.04%
2022/09/27	3	31.75	0	0.00	31.80	3	8,040	0.04%
2022/09/26	11.1	32.44	0	0.00	31.80	11.1	8,076	0.14%
2022/09/23	7	34.04	0	0.00	33.95	7	7,965	0.09%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/21	6	34.70	5	34.80	34.75	1	7,912	0.01%
2022/09/20	2	35.20	0	0.00	34.95	2	7,799	0.03%
2022/09/19	3	35.15	0	0.00	35.20	3	7,699	0.04%
2022/09/16	6	34.58	0	0.00	35.45	6	7,683	0.08%
2022/09/15	6	35.58	1	35.65	35.45	5	7,573	0.07%
2022/09/14	5.1	35.70	0	0.00	35.60	5.1	7,649	0.07%
2022/09/13	3	36.32	0	0.00	36.20	3	7,686	0.04%
2022/09/12	1	36.50	1	36.50	36.15	0	7,749	0.00%
2022/09/08	4	35.56	2	35.70	36.00	2	7,818	0.03%
2022/09/07	3	35.25	5	35.12	35.40	-2	7,840	-0.03%
2022/09/06	7.1	35.69	0	0.00	35.75	7.1	7,859	0.09%
2022/09/05	20	36.28	0	0.00	36.20	20	7,856	0.25%
2022/09/02	2	36.60	2	36.40	36.40	0	7,897	0.00%
2022/09/01	8	36.91	0	0.00	36.80	8	7,833	0.10%
2022/08/30	3.2	37.10	2	37.05	37.05	1.2	7,831	0.01%
2022/08/29	0.2	37.35	4	37.15	37.25	-3.8	7,793	-0.05%
2022/08/26	11	37.98	0	0.00	37.85	11	7,830	0.14%
2022/08/25	4.1	37.66	2	37.60	37.60	2.1	7,832	0.03%
2022/08/24	2	37.63	1	37.60	37.55	1	7,832	0.01%
2022/08/23	5	37.76	0	0.00	37.60	5	7,886	0.06%
2022/08/22	3	38.25	14	38.33	38.20	-11	7,937	-0.14%
2022/08/19	5.2	38.11	1	38.00	38.20	4.2	7,942	0.05%
2022/08/18	3	37.48	1	37.65	37.45	2	7,931	0.03%
2022/08/17	5	38.22	4	37.95	37.75	1	7,956	0.01%
2022/08/16	2	38.00	3	38.17	38.05	-1	7,921	-0.01%
2022/08/15	2	38.10	0	0.00	38.00	2	7,870	0.03%
2022/08/12	8	37.67	4.1	37.70	37.70	3.9	7,844	0.05%
2022/08/11	1	37.15	12	37.28	37.20	-11	7,930	-0.14%
2022/08/10	10	36.91	4	36.83	36.65	6	7,926	0.08%
2022/08/09	10.3	37.41	12	37.32	37.25	-1.8	7,859	-0.02%
2022/08/08	11	38.56	2	38.70	38.70	9	7,656	0.12%
2022/08/05	1	39.65	3	39.97	40.00	-2	7,564	-0.03%
2022/08/04	2	39.60	2	39.58	39.60	0	7,623	0.00%
2022/08/03	10	39.10	6	39.33	39.45	4	7,664	0.05%
2022/08/02	3	38.58	4	38.90	39.05	-1	7,768	-0.01%
2022/08/01	2	38.85	1	39.10	39.15	1	8,114	0.01%
2022/07/29	12.2	39.19	1	39.05	39.25	11.2	8,190	0.14%
2022/07/28	20	38.95	35	38.93	39.10	-15	8,200	-0.18%
2022/07/27	2	38.60	10	38.65	38.75	-8	8,177	-0.10%
2022/07/26	5	38.24	0	0.00	37.90	5	8,113	0.06%
2022/07/25	2	38.60	3	38.63	38.50	-1	8,077	-0.01%
2022/07/22	32	38.59	9	38.58	38.70	23	8,068	0.29%
2022/07/21	40	37.92	42	37.87	38.25	-2	7,973	-0.03%
2022/07/20	25	40.86	64.1	40.72	40.60	-39.1	7,694	-0.51%
2022/07/19	10.1	39.56	16	39.54	39.85	-5.9	7,433	-0.08%
2022/07/18	8	38.92	8.2	38.91	39.00	-0.2	7,236	0.00%
2022/07/15	8	37.92	4	38.05	38.00	4	7,105	0.06%
2022/07/14	15	36.88	71.8	36.19	37.25	-56.8	7,012	-0.81%
2022/07/13	90.5	36.32	4.1	36.32	36.40	86.5	6,896	1.25%
2022/07/12	3.3	36.22	0	0.00	36.10	3.3	6,742	0.05%
2022/07/11	24.1	38.00	9	37.83	37.60	15.1	6,654	0.23%
2022/07/08	6	37.38	7	37.51	37.60	-1	6,479	-0.02%
2022/07/07	4	37.06	2	37.40	36.90	2	6,393	0.03%
2022/07/06	11.1	36.86	0	0.00	35.90	11.1	6,321	0.18%
2022/07/05	3.1	37.80	36	37.36	37.80	-33	6,245	-0.53%
2022/07/04	25	38.76	4	38.18	37.30	21	6,246	0.34%
2022/07/01	10	40.00	1	40.65	39.85	9	6,183	0.15%
2022/06/30	4	39.91	2	40.50	40.00	2	6,221	0.03%
2022/06/29	31	40.86	56	40.94	40.80	-25	6,121	-0.41%
2022/06/28	2	41.30	0	0.00	41.40	2	6,072	0.03%
2022/06/27	0	0.00	1.2	42.17	41.95	-1.2	6,066	-0.02%
2022/06/24	14.2	41.88	4	41.65	41.55	10.2	6,058	0.17%
2022/06/23	1	43.00	10	42.55	42.00	-9	5,984	-0.15%
2022/06/22	4	43.65	1	44.70	42.90	3	5,944	0.05%
2022/06/21	0	0.00	7	44.74	44.80	-7	5,880	-0.12%
2022/06/20	3	44.33	5.5	44.25	43.65	-2.5	5,863	-0.04%
2022/06/17	16	44.88	12	44.92	45.10	4	5,805	0.07%
2022/06/16	16	45.90	35	45.87	45.60	-19	5,731	-0.33%
2022/06/15	6	46.20	2	46.00	45.70	4	5,678	0.07%
2022/06/14	4	45.84	4	45.94	46.45	0	5,638	0.00%
2022/06/13	12	45.54	13.1	45.62	45.75	-1.1	5,585	-0.02%
2022/06/10	0.1	46.05	3	46.05	46.10	-3	5,513	-0.05%
2022/06/09	2	45.85	8	46.08	46.10	-6	5,542	-0.11%
2022/06/08	9	45.90	6	45.93	46.10	3	5,564	0.05%
2022/06/07	2	46.08	8	45.91	45.85	-6	5,540	-0.11%
2022/06/06	9	45.67	9	45.94	45.75	0	5,547	0.00%
2022/06/02	6	45.39	0	0.00	45.50	6	5,617	0.11%
2022/06/01	26	45.81	0	0.00	45.80	26	5,716	0.45%
2022/05/31	8	45.64	7.3	45.41	45.85	0.7	5,703	0.01%
2022/05/30	16	44.86	15	45.08	45.30	1	5,623	0.02%
2022/05/27	5	43.93	9	44.31	44.30	-4	5,510	-0.07%
2022/05/26	7	44.16	4	44.34	43.75	3	5,481	0.05%
2022/05/25	21	44.37	3	44.28	44.30	18	5,490	0.33%
2022/05/24	13	44.10	30	44.23	44.30	-17	5,477	-0.31%
2022/05/23	4	44.45	33	44.28	44.10	-29	5,464	-0.53%
2022/05/20	19.1	44.56	7	44.29	44.20	12.1	5,485	0.22%
2022/05/19	6	44.33	35	44.37	44.60	-29	5,437	-0.53%
2022/05/18	7	44.02	4	44.18	43.90	3	5,257	0.06%
2022/05/17	1	43.40	12	43.60	43.75	-11	5,250	-0.21%
2022/05/16	36	43.14	42.5	43.24	43.10	-6.5	5,274	-0.12%
2022/05/13	6	42.72	11	42.81	42.85	-5	5,329	-0.09%
2022/05/12	4	42.70	11	42.71	42.30	-7	5,374	-0.13%
2022/05/11	24	43.50	18	43.21	42.95	6	5,321	0.11%
2022/05/10	12	42.30	33	43.17	43.50	-21	5,294	-0.40%
2022/05/09	50	43.13	41	43.39	42.90	9	5,261	0.17%
2022/05/06	0	0.00	24	41.64	41.95	-24	5,033	-0.48%
2022/05/05	3	41.13	11	41.19	41.45	-8	5,087	-0.16%
2022/05/04	4	40.78	0	0.00	40.30	4	5,082	0.08%
2022/05/03	0	0.00	8	40.62	40.95	-8	5,139	-0.16%
2022/04/29	13	41.27	1	40.85	40.45	12	5,298	0.23%
2022/04/28	0	0.00	8	40.66	40.75	-8	5,426	-0.15%
2022/04/27	4	39.39	4	39.93	40.00	0	5,568	0.00%
2022/04/26	2	40.10	2.3	40.16	40.05	-0.3	5,716	-0.01%
2022/04/25	4	40.30	5	40.15	40.15	-1	6,094	-0.02%
2022/04/22	2	40.90	0	0.00	40.95	2	6,438	0.03%
2022/04/21	5	41.32	0	0.00	41.05	5	6,726	0.07%
2022/04/20	11	41.30	0	0.00	41.20	11	7,050	0.16%
2022/04/19	13	41.21	31	41.17	41.25	-18	7,090	-0.25%
2022/04/18	0	0.00	19	40.70	40.80	-19	7,145	-0.27%
2022/04/15	3	40.83	2	40.80	40.80	1	7,203	0.01%
2022/04/14	22	41.26	0	0.00	41.30	22	7,439	0.30%
2022/04/13	6	40.78	6	40.93	41.35	0	7,489	0.00%
2022/04/12	4	40.58	29	40.46	40.80	-25	7,539	-0.33%
2022/04/11	4	41.11	19	40.76	40.60	-15	7,536	-0.20%
2022/04/08	3	40.78	0	0.00	41.00	3	7,539	0.04%
2022/04/07	19	40.54	5	40.52	40.40	14	7,544	0.19%
2022/04/06	11.1	41.35	3	41.00	41.00	8.1	7,518	0.11%
2022/04/01	7	42.25	3	42.20	42.20	4	7,436	0.05%
2022/03/31	0	0.00	4	42.95	42.85	-4	7,439	-0.05%
2022/03/30	11	43.00	0	0.00	42.95	11	7,464	0.15%
2022/03/29	10	42.82	1	42.80	42.75	9	7,520	0.12%
2022/03/28	2	42.63	11	42.75	43.00	-9	7,552	-0.12%
2022/03/25	4	43.15	2	42.93	43.05	2	7,579	0.03%
2022/03/24	0	0.00	3	43.02	43.35	-3	7,553	-0.04%
2022/03/23	9	43.15	0	0.00	43.00	9	7,577	0.12%
2022/03/22	1	42.80	8	42.81	43.00	-7	7,554	-0.09%
2022/03/21	1	42.70	1	42.90	42.85	0	7,585	0.00%
2022/03/18	0	0.00	5	42.50	42.45	-5	7,601	-0.07%
2022/03/17	1	42.40	0	0.00	42.60	1	7,608	0.01%
2022/03/16	7	42.12	1	42.65	42.25	6	7,664	0.08%
2022/03/15	4	42.36	0	0.00	42.10	4	7,758	0.05%
2022/03/14	5	43.03	14	42.85	43.05	-9	7,849	-0.11%
2022/03/11	33	42.15	17	42.38	42.00	16	8,015	0.20%
2022/03/10	2	42.53	47	42.68	42.45	-45	8,067	-0.56%
2022/03/09	8	41.84	0	0.00	41.85	8	8,128	0.10%
2022/03/08	5	41.21	4	41.53	41.95	1	8,125	0.01%
2022/03/07	72	42.39	2	42.15	41.95	70	8,102	0.86%
2022/03/04	0	0.00	9	43.84	43.90	-9	8,164	-0.11%
2022/03/03	3	43.95	4	44.13	44.10	-1	8,221	-0.01%
2022/03/02	7	43.54	7.3	43.73	43.60	-0.3	8,265	0.00%
2022/03/01	10	43.68	9.7	43.77	43.85	0.3	8,275	0.00%
2022/02/25	16	43.43	24	43.52	43.50	-8	8,379	-0.10%
2022/02/24	22	42.83	36	43.06	42.75	-14	8,484	-0.17%
2022/02/23	6	43.44	8	43.48	43.60	-2	8,540	-0.02%
2022/02/22	18	43.32	3	43.87	43.10	15	8,781	0.17%
2022/02/21	14	43.97	27	44.04	44.05	-13	8,895	-0.15%
2022/02/18	21	44.13	2	44.20	44.15	19	9,131	0.21%
2022/02/17	8	43.95	21	44.20	44.10	-13	9,325	-0.14%
2022/02/16	4	44.09	3	44.10	43.80	1	9,300	0.01%
2022/02/15	17	43.20	16	43.63	43.55	1	9,336	0.01%
2022/02/14	12	43.41	2	43.68	43.30	10	9,283	0.11%
2022/02/11	3	44.23	7.6	44.36	44.40	-4.6	9,287	-0.05%
2022/02/10	0	0.00	11	44.65	44.55	-11	9,345	-0.12%
2022/02/09	35	44.11	3.1	44.18	44.15	31.9	9,452	0.34%
2022/02/08	17.1	43.78	47	43.82	43.90	-29.9	9,519	-0.31%
2022/02/07	11.8	44.30	7	44.22	44.05	4.8	9,492	0.05%
2022/01/26	14.3	45.23	3	45.22	44.80	11.3	9,626	0.12%
2022/01/25	18	45.52	19	45.68	45.30	-1	9,594	-0.01%
2022/01/24	33.1	45.65	24	45.68	45.85	9.1	9,536	0.10%
2022/01/21	29	46.02	40	46.26	46.10	-11	9,462	-0.12%
2022/01/20	38	47.13	8	47.13	46.70	30	9,371	0.32%
2022/01/19	2	47.33	13	47.21	47.20	-11	9,285	-0.12%
2022/01/18	38.1	47.22	70.3	47.25	47.05	-32.2	9,156	-0.35%
2022/01/17	19.3	46.17	66.5	46.05	46.90	-47.2	8,785	-0.54%
2022/01/14	26.5	44.77	10	44.91	44.40	16.5	8,478	0.19%
2022/01/13	13	44.88	38	45.22	45.45	-25	8,344	-0.30%
2022/01/12	18	44.63	9	44.27	44.05	9	8,048	0.11%
2022/01/11	5	44.50	17.3	44.56	44.45	-12.3	8,062	-0.15%
2022/01/10	41.5	44.40	21	44.63	44.30	20.5	8,080	0.25%
2022/01/07	37.1	44.72	52.1	45.06	44.65	-15	8,121	-0.19%
2022/01/06	1.2	44.30	1	44.60	44.25	0.2	7,967	0.00%
2022/01/05	1	44.50	1	44.50	44.85	0	8,068	0.00%
2022/01/04	1	44.55	7	44.66	44.50	-6	8,123	-0.07%
2022/01/03	27.2	45.14	10	45.00	44.55	17.2	8,241	0.21%
2021/12/30	2	44.48	6	44.73	44.80	-4	8,248	-0.05%
2021/12/29	11.1	44.33	14	44.36	44.55	-2.9	8,294	-0.03%
2021/12/28	6.2	44.52	18	44.56	44.60	-11.8	8,383	-0.14%
2021/12/27	8	44.06	9.2	44.07	44.10	-1.2	8,461	-0.01%
2021/12/24	1	43.70	6	43.80	43.80	-5	8,583	-0.06%
2021/12/23	1	43.60	1	43.90	43.55	0	8,691	0.00%
2021/12/22	7.1	43.20	0	0.00	43.20	7.1	8,729	0.08%
2021/12/21	18	43.49	7	43.75	43.25	11	8,726	0.13%
2021/12/20	3	43.30	7	43.36	43.20	-4	8,778	-0.05%
2021/12/17	15.1	43.48	6	43.59	43.40	9.1	8,825	0.10%
2021/12/16	6	43.99	11	44.25	44.20	-5	8,878	-0.06%
2021/12/15	11	43.78	19	44.19	43.75	-8	8,968	-0.09%
2021/12/14	4.1	43.99	19	44.08	43.70	-15	8,976	-0.17%
2021/12/13	3	44.47	8.2	44.59	44.40	-5.2	8,972	-0.06%
2021/12/10	4	44.20	27	44.26	44.30	-23	9,003	-0.26%
2021/12/09	11.1	44.69	12	45.05	44.40	-0.9	8,952	-0.01%
2021/12/08	9.2	45.48	7	45.55	45.05	2.2	8,880	0.02%
2021/12/07	18.2	45.31	8	45.42	45.45	10.2	8,841	0.12%
2021/12/06	4.1	44.38	2	44.78	44.95	2.1	8,837	0.02%
2021/12/03	4.2	44.26	12.2	44.07	44.40	-8	8,939	-0.09%
2021/12/02	5.2	43.85	7	44.02	43.70	-1.9	8,947	-0.02%
2021/12/01	13.6	43.67	16.2	43.89	43.95	-2.6	9,079	-0.03%
2021/11/30	4	43.71	36	43.74	43.60	-32	9,205	-0.35%
2021/11/29	3	41.90	8	42.36	42.50	-5	9,143	-0.05%
2021/11/26	19	42.38	9	42.44	42.05	10	9,212	0.11%
2021/11/25	4	43.08	8	43.06	42.95	-4	9,266	-0.04%
2021/11/24	16.1	42.75	1	42.70	42.70	15.1	9,364	0.16%
2021/11/23	3.1	42.92	18	43.04	43.50	-15	9,533	-0.16%
2021/11/22	6	43.73	11.1	43.38	43.35	-5.1	9,606	-0.05%
2021/11/19	6	44.19	14	44.34	43.90	-8	9,575	-0.08%
2021/11/18	6	43.53	14	43.50	43.45	-8	9,504	-0.08%
2021/11/17	44	43.55	39	43.57	43.70	5	9,519	0.05%
2021/11/16	8	42.71	32	42.76	42.70	-24	9,470	-0.25%
2021/11/15	6	42.13	22	42.13	42.15	-16	9,658	-0.17%
2021/11/12	13	42.08	4.4	42.01	42.10	8.6	9,883	0.09%
2021/11/11	16.6	41.74	3	41.60	41.55	13.6	9,948	0.14%
2021/11/10	20	41.55	25	41.87	41.95	-5	10,023	-0.05%
2021/11/09	13.1	41.95	14	41.79	41.85	-0.9	10,240	-0.01%
2021/11/08	32	42.16	19	42.11	41.95	13	10,328	0.13%
2021/11/05	33.1	41.56	11	41.72	41.70	22.1	10,385	0.21%
2021/11/04	14	41.01	11	41.03	40.80	3	10,453	0.03%
2021/11/03	47.1	40.85	58.1	40.77	40.40	-11	10,693	-0.10%
2021/11/02	1	40.10	14	40.29	39.80	-13	11,144	-0.12%
2021/11/01	3	39.78	1	39.90	40.10	2	11,539	0.02%
2021/10/29	2	39.85	1	39.85	39.75	1	11,778	0.01%
2021/10/28	7	40.23	3.6	40.30	40.40	3.4	12,145	0.03%
2021/10/27	7	39.76	7	39.62	39.85	0	12,199	0.00%
2021/10/26	3.1	39.40	6	39.48	39.55	-3	12,337	-0.02%
2021/10/25	2	39.20	1	39.25	39.15	1	12,350	0.01%
2021/10/22	0	0.00	2	39.05	39.05	-2	12,519	-0.02%
2021/10/21	10	39.12	0	0.00	38.55	10	12,623	0.08%
2021/10/20	40.1	39.13	4	39.25	38.90	36.1	12,654	0.28%
2021/10/19	2	38.83	8	38.61	39.05	-6	13,078	-0.05%
2021/10/18	0	0.00	15	38.25	38.35	-15	13,627	-0.11%
2021/10/15	6	38.06	21	38.02	38.10	-15	13,738	-0.11%
2021/10/14	3	36.65	2	37.10	37.00	1	13,781	0.01%
2021/10/13	11.2	37.03	0	0.00	36.80	11.2	13,838	0.08%
2021/10/12	15	37.95	3	38.43	37.80	12	13,899	0.09%
2021/10/08	27	39.14	2	38.85	38.70	25	13,892	0.18%
2021/10/07	11	39.89	1	40.20	40.10	10	14,076	0.07%
2021/10/06	0	0.00	1	39.75	39.40	-1	14,217	-0.01%
2021/10/05	4	38.28	0	0.00	39.25	4	14,173	0.03%
2021/10/04	0	0.00	16	39.98	39.35	-16	14,136	-0.11%
2021/10/01	19	39.78	9	40.18	39.65	10	14,055	0.07%
2021/09/30	2	40.10	3	40.95	40.95	-1	14,001	-0.01%
2021/09/29	5.1	40.92	9	40.86	40.80	-4	13,955	-0.03%
2021/09/28	14	41.61	8	41.76	41.70	6	13,913	0.04%
2021/09/27	17	42.04	4	42.18	42.00	13	13,964	0.09%
2021/09/24	20	42.82	0	0.00	42.55	20	14,118	0.14%
2021/09/23	26	43.14	18	43.18	42.50	8	14,522	0.06%
2021/09/22	5	42.20	1	42.60	42.00	4	14,621	0.03%
2021/09/17	12	43.16	1	43.40	43.20	11	14,532	0.08%
2021/09/16	6	43.42	8	43.62	43.30	-2	14,546	-0.01%
2021/09/15	6	43.47	1.1	43.98	43.30	5	14,604	0.03%
2021/09/14	7	43.94	5	43.91	43.80	2	14,696	0.01%
2021/09/13	38	44.53	12	44.81	44.20	26	14,719	0.18%
2021/09/10	25	44.48	12	44.35	44.85	13	14,779	0.09%
2021/09/09	8	43.74	4	43.74	43.80	4	14,891	0.03%
2021/09/08	9	43.96	11	43.93	43.65	-2	14,809	-0.01%
2021/09/07	0	0.00	20	45.33	45.35	-20	14,746	-0.14%
2021/09/06	5	45.90	38.4	46.90	45.75	-33.4	14,931	-0.22%
2021/09/03	12	45.88	8	46.40	46.40	4	14,894	0.03%
2021/09/02	8	46.07	3	45.43	45.00	5	14,901	0.03%
2021/09/01	23	46.08	28.5	46.17	46.40	-5.5	15,023	-0.04%
2021/08/31	14	45.13	12	45.46	45.60	2	15,439	0.01%
2021/08/30	36	45.80	8	46.04	45.75	28	16,206	0.17%
2021/08/27	23.5	45.83	7	45.74	45.65	16.5	16,528	0.10%
2021/08/26	8	44.77	13	44.94	45.15	-5	16,705	-0.03%
2021/08/25	11	43.87	9	44.02	44.10	2	16,597	0.01%
2021/08/24	1	43.10	3.1	43.28	43.55	-2.1	16,622	-0.01%
2021/08/23	32	42.84	2	42.40	42.70	30	16,568	0.18%
2021/08/20	8	41.25	17	41.50	41.50	-9	16,508	-0.05%
2021/08/19	39	41.29	11	41.15	40.70	28	16,358	0.17%
2021/08/18	7	44.07	11	44.52	45.00	-4	16,058	-0.02%
2021/08/17	44.1	44.46	2	43.90	43.20	42.1	15,951	0.26%
2021/08/16	11	44.80	5	44.88	44.70	6	15,867	0.04%
2021/08/13	23.4	46.18	25	45.45	45.00	-1.6	15,826	-0.01%
2021/08/12	34	47.92	2	48.05	47.80	32	15,645	0.20%
2021/08/11	41	48.00	10.5	47.89	48.00	30.5	15,673	0.19%
2021/08/10	16	48.04	12	47.80	47.85	4	15,655	0.03%
2021/08/09	40	49.51	22	49.58	48.55	18	15,611	0.12%
2021/08/06	91	51.01	78	50.54	50.30	13	15,392	0.08%
2021/08/05	16	48.74	17.2	49.32	49.90	-1.2	14,917	-0.01%
2021/08/04	6.7	48.47	7	47.95	48.20	-0.3	14,926	0.00%
2021/08/03	14	48.06	9	48.04	48.00	5	14,942	0.03%
2021/08/02	23	47.01	2	47.05	46.95	21	14,837	0.14%
2021/07/30	10	47.01	6.4	47.02	46.40	3.6	14,908	0.02%
2021/07/29	6	45.70	3	45.78	45.95	3	14,939	0.02%
2021/07/28	2	45.60	5.1	44.90	45.50	-3.1	15,218	-0.02%
2021/07/27	1	47.55	2	47.38	46.85	-1	15,622	-0.01%
2021/07/26	10	47.06	13	47.43	47.50	-3	15,735	-0.02%
2021/07/23	7	47.26	7	47.44	46.75	0	16,097	0.00%
2021/07/22	19.1	47.52	29.8	47.22	47.95	-10.7	16,173	-0.07%
2021/07/21	1	45.30	37	45.18	45.30	-36	15,801	-0.23%
2021/07/20	1	45.30	3.1	44.96	45.00	-2.1	16,259	-0.01%
2021/07/19	2	45.60	6	45.63	45.50	-4	16,640	-0.02%
2021/07/16	7	45.35	4	45.41	45.40	3	16,877	0.02%
2021/07/15	1.4	44.78	2	44.73	44.90	-0.6	16,870	0.00%
2021/07/14	10	45.08	9	45.72	44.65	1	16,873	0.01%
2021/07/13	16.1	44.40	20	44.18	43.80	-3.9	16,669	-0.02%
2021/07/12	0	0.00	8	44.25	44.40	-8	16,762	-0.05%
2021/07/09	1	43.70	0	0.00	43.60	1	17,134	0.01%
2021/07/08	2.1	44.24	0	0.00	43.70	2.1	17,389	0.01%
2021/07/07	6.1	44.00	6	44.18	44.00	0.1	17,613	0.00%
2021/07/06	2	44.35	0	0.00	44.40	2	17,740	0.01%
2021/07/05	1	43.95	7	44.31	44.35	-6	18,039	-0.03%
2021/07/02	30	43.55	1	43.45	43.60	29	18,269	0.16%
2021/07/01	8	44.05	18	44.13	43.85	-10	18,418	-0.05%
2021/06/30	28	44.53	27	44.41	44.90	1	18,515	0.01%
2021/06/29	12	42.88	56	43.03	42.70	-44	18,224	-0.24%
2021/06/28	15	42.05	2	42.30	42.25	13	18,307	0.07%
2021/06/25	7	42.17	0	42.15	42.15	7	18,503	0.04%
2021/06/24	6	42.46	20	42.57	42.40	-14	18,544	-0.08%
2021/06/23	10	42.31	56	42.45	42.90	-46	18,583	-0.25%
2021/06/22	34	41.89	0	0.00	41.50	34	18,627	0.18%
2021/06/21	30	41.79	0	0.00	41.50	30	18,935	0.16%
2021/06/18	47	42.87	22	42.92	42.25	25	19,272	0.13%
2021/06/17	0	0.00	34	42.76	43.15	-34	19,283	-0.18%
2021/06/16	5	42.00	12	42.04	42.10	-7	19,353	-0.04%
2021/06/15	30	42.02	3	42.58	42.25	27	19,551	0.14%
2021/06/11	1	42.40	15.5	42.69	42.90	-14.5	19,508	-0.07%
2021/06/09	14	41.89	1	42.05	41.75	13	19,931	0.07%
2021/06/08	91	41.46	47	41.73	42.15	44	19,895	0.22%
2021/06/07	80.5	40.84	97	41.81	42.50	-16.5	19,582	-0.08%
2021/06/04	114	41.84	124	41.67	41.70	-10	18,871	-0.05%	大買/大賣/
2021/06/03	98	41.94	81	42.10	42.20	17	18,658	0.09%
2021/06/02	18	43.03	7	42.99	43.20	11	18,344	0.06%
2021/06/01	22	44.27	3	44.30	43.75	19	18,349	0.10%
2021/05/31	2	42.95	10	43.04	43.20	-8	18,448	-0.04%
2021/05/28	24	42.51	16	42.58	42.75	8	18,646	0.04%
2021/05/27	4	41.68	4.1	41.89	41.80	-0.1	18,853	0.00%
2021/05/26	23	42.20	6	42.42	42.00	17	19,296	0.09%
2021/05/25	8	42.21	11	41.82	42.05	-3	19,952	-0.02%
2021/05/24	1	39.85	3	40.47	40.65	-2	20,057	-0.01%
2021/05/21	4	40.69	3	40.30	40.40	1	20,314	0.00%
2021/05/20	12	40.37	13	40.37	40.20	-1	20,574	0.00%
2021/05/19	29.1	40.84	37	41.05	41.30	-8	20,746	-0.04%
2021/05/18	29	41.26	28	41.44	42.15	1	20,833	0.00%
2021/05/17	16	40.04	15.1	40.31	39.45	1	21,273	0.00%
2021/05/14	20.1	43.17	7	42.89	42.25	13.1	21,595	0.06%
2021/05/13	4.1	41.68	8	42.71	42.05	-3.9	21,551	-0.02%
2021/05/12	19	42.78	20	43.76	42.95	-1	21,471	0.00%
2021/05/11	8.1	45.91	19	46.59	45.80	-10.9	21,214	-0.05%
2021/05/10	23	47.88	11	48.83	47.50	12	21,168	0.06%
2021/05/07	9	47.06	8	47.56	47.45	1	21,180	0.00%
2021/05/06	12	46.73	10.1	46.03	45.90	1.9	21,406	0.01%
2021/05/05	34	48.26	38	46.99	46.50	-4	21,485	-0.02%
2021/05/04	12	47.79	36	47.52	48.15	-24	21,815	-0.11%
2021/05/03	11.1	49.62	16	49.47	49.00	-4.9	22,292	-0.02%
2021/04/29	34	50.40	65.5	50.50	49.50	-31.5	23,405	-0.13%
2021/04/28	19	49.68	19	49.78	49.10	0	24,532	0.00%
2021/04/27	10	47.79	16.2	47.84	48.20	-6.2	25,227	-0.02%
2021/04/26	31.1	47.53	66.8	47.76	48.30	-35.8	26,626	-0.13%
2021/04/23	6.3	45.04	61.1	44.99	45.35	-54.8	26,528	-0.21%
2021/04/22	19	43.71	29	44.46	43.30	-10	26,358	-0.04%
2021/04/21	10	44.06	28	43.96	44.25	-18	26,227	-0.07%
2021/04/20	3	43.93	39	43.97	43.90	-36	26,415	-0.14%
2021/04/19	14	43.70	7	43.70	43.65	7	26,773	0.03%
2021/04/16	49	44.16	16	44.04	44.15	33	26,857	0.12%
2021/04/15	12.2	43.85	33	43.60	44.20	-20.8	26,749	-0.08%
2021/04/14	7	41.30	10	41.77	42.20	-3	26,563	-0.01%
2021/04/13	18.2	42.50	28	42.74	42.15	-9.8	26,563	-0.04%
2021/04/12	25.1	43.58	29	43.63	43.30	-4	26,408	-0.01%
2021/04/09	24.3	44.58	17.6	44.10	44.05	6.7	26,281	0.03%
2021/04/08	23	43.24	91.1	43.02	43.45	-68.1	25,988	-0.26%
2021/04/07	8.2	42.02	22.8	42.40	42.65	-14.6	25,720	-0.06%
2021/04/06	56.5	42.25	58	42.38	42.10	-1.5	25,599	-0.01%
2021/04/01	18.1	41.54	46.2	41.67	41.80	-28.1	25,473	-0.11%
2021/03/31	64.1	41.48	18.3	41.65	41.20	45.8	25,433	0.18%
2021/03/30	18	41.35	9	41.35	41.55	9	25,216	0.04%
2021/03/29	5	40.99	15	41.14	41.05	-10	25,118	-0.04%
2021/03/26	21	40.85	2	40.90	40.90	19	25,136	0.08%
2021/03/25	35.1	40.59	51	40.57	40.65	-15.9	25,178	-0.06%
2021/03/24	59	40.94	43.1	41.22	40.95	15.9	25,342	0.06%
2021/03/23	22	41.43	24	41.33	41.75	-2	25,030	-0.01%
2021/03/22	10	40.32	11	40.27	40.70	-1	24,663	0.00%
2021/03/19	11.5	40.67	19.1	40.72	40.75	-7.6	24,615	-0.03%
2021/03/18	10	41.17	62.2	41.13	41.25	-52.2	24,511	-0.21%
2021/03/17	33	40.82	14.1	41.15	40.80	19	24,440	0.08%
2021/03/16	57	40.79	27	40.92	40.85	30	24,448	0.12%
2021/03/15	42.5	40.66	83	40.80	40.45	-40.5	24,404	-0.17%
2021/03/12	26	39.86	6.3	40.10	39.90	19.7	24,207	0.08%
2021/03/11	11	39.68	26	39.78	40.05	-15	24,412	-0.06%
2021/03/10	39	39.18	71	39.50	39.55	-32	24,513	-0.13%
2021/03/09	13	38.69	17	38.92	39.20	-4	24,606	-0.02%
2021/03/08	23	38.60	1	38.85	38.30	22	24,552	0.09%
2021/03/05	5	38.15	10	38.11	38.35	-5	24,623	-0.02%
2021/03/04	9	38.63	87.1	38.52	38.60	-78.1	24,985	-0.31%
2021/03/03	73	39.17	17	39.18	39.25	56	25,092	0.22%
2021/03/02	106.1	39.97	98.2	40.41	39.80	7.9	24,993	0.03%	大買/
2021/02/26	105.1	39.87	29	40.08	39.80	76.1	24,837	0.31%	大買/
2021/02/25	24.2	40.15	187.3	40.37	40.90	-163.1	24,744	-0.66%	大賣/鉅額交易
2021/02/24	24.1	39.41	17	39.67	39.00	7.1	24,510	0.03%
2021/02/23	58.2	39.22	36	39.23	39.25	22.2	24,294	0.09%
2021/02/22	69.7	40.04	49	40.14	40.10	20.7	24,004	0.09%
2021/02/19	59.3	39.87	78	40.02	40.35	-18.7	23,748	-0.08%
2021/02/18	109	40.25	61	40.25	40.20	48	23,590	0.20%	大買/
2021/02/17	33	40.22	39	40.10	40.00	-6	23,461	-0.03%
2021/02/05	35	38.03	26	37.94	38.50	9	22,871	0.04%
2021/02/04	11.5	36.80	9	36.86	36.75	2.5	22,454	0.01%
2021/02/03	10	37.23	8	37.21	37.10	2	22,491	0.01%
2021/02/02	4	37.59	20	37.70	37.80	-16	22,519	-0.07%
2021/02/01	26.4	36.51	14	36.81	37.15	12.4	22,540	0.06%
2021/01/29	74	38.06	61	37.24	37.00	13	22,711	0.06%
2021/01/28	78.5	38.08	68.2	38.09	38.40	10.3	22,829	0.05%
2021/01/27	79	39.29	134	39.06	39.10	-55	22,665	-0.24%	大賣/
2021/01/26	187.1	40.00	112.3	40.55	39.15	74.8	22,378	0.33%	大買/大賣/
2021/01/25	204.2	41.40	140.3	40.48	40.75	63.9	21,777	0.29%	大買/大賣/
2021/01/22	100.1	40.07	324	40.12	41.20	-224	20,793	-1.08%	大賣/鉅額交易
2021/01/21	241.2	39.57	286.3	40.01	39.00	-45.2	19,476	-0.23%	大買/大賣/
2021/01/20	300.5	38.62	145	39.01	39.00	155.5	17,878	0.87%	大買/大賣/鉅額交易
2021/01/19	180.1	38.54	157.2	38.66	38.30	22.9	16,726	0.14%	大買/大賣/
2021/01/18	56.2	36.66	246	36.79	37.00	-189.8	15,165	-1.25%	大賣/鉅額交易
2021/01/15	8.2	36.15	62.2	36.32	36.20	-54	14,684	-0.37%
2021/01/14	11.5	36.44	18	36.54	36.40	-6.5	14,456	-0.04%
2021/01/13	11	36.28	48	36.23	36.40	-37	14,276	-0.26%
2021/01/12	162.1	36.21	67	36.29	35.75	95.1	14,089	0.68%	大買/
2021/01/11	15	35.80	56	35.73	35.95	-41	13,640	-0.30%
2021/01/08	33	35.42	32	35.36	35.50	1	13,447	0.01%
2021/01/07	45	35.30	73	35.45	35.15	-28	13,289	-0.21%
2021/01/06	32	35.09	55	35.14	34.70	-23	13,069	-0.18%
2021/01/05	20	34.85	3	34.95	35.10	17	12,805	0.13%
2021/01/04	7	34.93	17	34.94	34.95	-10	12,759	-0.08%
2020/12/31	48	34.75	33	34.67	34.75	15	12,874	0.12%
2020/12/30	10	34.53	0	0.00	34.60	10	12,910	0.08%
2020/12/29	34	34.55	3	34.60	34.45	31	12,952	0.24%
2020/12/28	18	34.98	3	35.02	35.00	15	12,848	0.12%
2020/12/25	4	34.34	37	34.27	34.60	-33	12,663	-0.26%
2020/12/24	29	33.92	6	33.85	33.70	23	12,555	0.18%
2020/12/23	3.1	33.75	1	33.75	33.55	2.1	12,588	0.02%
2020/12/22	4.4	34.06	10	33.76	33.65	-5.6	12,649	-0.04%
2020/12/21	5	33.90	6.1	33.97	34.20	-1.1	12,726	-0.01%
2020/12/18	26	34.12	10.2	34.03	34.00	15.8	12,805	0.12%
2020/12/17	5.1	34.70	2	34.85	34.75	3.1	12,668	0.02%
2020/12/16	6.2	35.08	8	35.14	35.05	-1.8	12,833	-0.01%
2020/12/15	33	34.96	7	34.84	34.70	26	12,832	0.20%
2020/12/14	8.1	35.37	15	35.50	35.45	-6.9	12,820	-0.05%
2020/12/11	16.2	35.24	11	35.13	35.35	5.2	12,896	0.04%
2020/12/10	17	35.82	11	35.91	35.80	6	12,876	0.05%
2020/12/09	8.1	36.30	97	36.16	36.15	-88.9	12,761	-0.70%
2020/12/08	24	35.81	29	35.99	35.95	-5	12,630	-0.04%
2020/12/07	38.2	35.74	34	35.99	35.95	4.2	12,526	0.03%
2020/12/04	18.8	35.38	22	35.57	35.60	-3.2	12,223	-0.03%
2020/12/03	88	35.05	25	34.98	34.90	63	12,006	0.52%
2020/12/02	13.2	35.47	16	35.49	35.45	-2.8	11,920	-0.02%
2020/12/01	17	35.42	12	35.23	35.55	5	11,908	0.04%
2020/11/30	33	35.56	23	35.50	35.40	10	11,948	0.08%
2020/11/27	29	34.73	47	34.78	34.90	-18	11,625	-0.15%
2020/11/26	16	34.13	50	34.31	34.20	-34	11,479	-0.30%
2020/11/25	5	33.83	3	33.90	33.70	2	11,463	0.02%
2020/11/24	32	33.68	85	33.94	33.90	-53	11,362	-0.47%
2020/11/23	64.5	33.51	62	33.79	33.90	2.5	11,211	0.02%
2020/11/20	4	32.36	11	32.40	32.50	-7	10,919	-0.06%
2020/11/19	11	32.41	2	32.40	32.35	9	11,033	0.08%
2020/11/18	2	32.50	8	32.41	32.50	-6	11,313	-0.05%
2020/11/17	12	32.68	2	32.70	32.55	10	11,495	0.09%
2020/11/16	11	32.50	11	32.49	32.50	0	11,895	0.00%
2020/11/13	0	0.00	5	31.99	32.15	-5	12,379	-0.04%
2020/11/12	1	32.15	7	32.38	32.15	-6	12,988	-0.05%
2020/11/11	2	32.20	19	32.40	32.35	-17	13,149	-0.13%
2020/11/10	10	32.05	13	32.00	32.15	-3	13,325	-0.02%
2020/11/09	15	31.97	27	31.91	31.95	-12	13,382	-0.09%
2020/11/06	38	32.08	38	31.86	31.85	0	13,464	0.00%
2020/11/05	13	31.72	60	31.59	31.90	-47	13,345	-0.35%
2020/11/04	5	30.91	17	30.97	31.05	-12	13,603	-0.09%
2020/11/03	8	30.21	7	30.32	30.25	1	13,668	0.01%
2020/11/02	25	29.91	3	30.02	30.05	22	13,987	0.16%
2020/10/30	6	30.04	6	30.09	29.95	0	14,481	0.00%
2020/10/29	2	30.13	2	30.20	30.25	0	14,728	0.00%
2020/10/28	5	30.35	2	30.50	30.40	3	14,909	0.02%
2020/10/27	24	30.36	0	0.00	30.35	24	14,987	0.16%
2020/10/26	7	30.75	0	0.00	30.70	7	15,067	0.05%
2020/10/23	2	31.10	9	31.08	31.10	-7	15,148	-0.05%
2020/10/22	4	30.75	7	30.75	31.15	-3	15,527	-0.02%
2020/10/21	9	31.01	61	30.97	30.90	-52	15,985	-0.33%
2020/10/20	34	30.97	35	31.00	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	11	30.46	30.50	-11	17,355	-0.06%
2020/10/16	5	30.50	5	30.65	30.30	0	17,469	0.00%
2020/10/15	2	30.60	5	30.52	30.55	-3	17,755	-0.02%
2020/10/14	8	30.43	5	30.50	30.45	3	18,082	0.02%
2020/10/13	19	30.18	10	30.35	30.25	9	18,542	0.05%
2020/10/12	2	30.58	6	30.80	30.75	-4	18,762	-0.02%
2020/10/08	7	30.41	15	30.21	30.75	-8	19,022	-0.04%
2020/10/07	8	30.13	1	30.25	30.10	7	19,347	0.04%
2020/10/06	0	0.00	20	30.65	30.45	-20	19,785	-0.10%
2020/10/05	1	30.50	15	30.52	30.60	-14	20,402	-0.07%
2020/09/30	3	30.45	21	30.50	30.50	-18	21,056	-0.09%
2020/09/29	13	30.41	2	30.50	30.40	11	21,714	0.05%
2020/09/28	59	30.70	0	30.70	30.65	59	22,459	0.26%
2020/09/25	1	30.00	132	29.95	30.50	-131	22,848	-0.57%	大賣/鉅額交易
2020/09/24	36	30.04	19	29.91	29.90	17	23,350	0.07%
2020/09/23	17	29.88	5	29.95	29.75	12	23,442	0.05%
2020/09/22	19	30.08	4	30.16	30.15	15	23,641	0.06%
2020/09/21	13	30.74	0	0.00	30.50	13	23,774	0.05%
2020/09/18	10	30.92	0	0.00	31.30	10	23,915	0.04%
2020/09/17	13	31.01	53	31.16	30.95	-40	24,212	-0.17%
2020/09/16	10.5	31.49	16	31.51	31.35	-5.5	24,334	-0.02%
2020/09/15	3	31.50	7	31.52	31.55	-4	24,501	-0.02%
2020/09/11	12	30.58	0	0.00	30.55	12	24,651	0.05%
2020/09/10	101	30.87	3	30.92	30.80	98	24,819	0.39%	大買/
2020/09/09	3	30.93	1	30.90	31.20	2	24,847	0.01%
2020/09/08	0	0.00	13	31.47	31.25	-13	24,910	-0.05%
2020/09/07	5	31.31	25	31.20	31.40	-20	25,052	-0.08%
2020/09/04	5	30.94	0	0.00	31.15	5	25,386	0.02%
2020/09/03	22	31.06	2	31.10	30.95	20	25,410	0.08%
2020/09/02	12	31.14	5	31.08	31.00	7	25,443	0.03%
2020/09/01	9	31.00	4	31.08	31.05	5	25,904	0.02%
2020/08/31	13	31.54	20	31.46	31.20	-7	26,062	-0.03%
2020/08/28	3	31.32	10	31.35	31.50	-7	26,190	-0.03%
2020/08/27	23	31.47	21	31.53	31.45	2	26,469	0.01%
2020/08/26	15	31.15	0	0.00	31.20	15	26,542	0.06%
2020/08/25	12	31.41	7	31.33	31.40	5	26,703	0.02%
2020/08/24	61	30.97	15	30.93	31.20	46	26,925	0.17%
2020/08/21	36	31.97	9	31.84	31.75	27	26,990	0.10%
2020/08/20	24	31.77	19	31.96	31.45	5	27,007	0.02%
2020/08/19	92	33.59	71	33.35	32.95	21	26,698	0.08%
2020/08/18	134	34.58	9	34.57	34.45	125	26,324	0.47%	大買/鉅額交易
2020/08/17	42	36.09	17	36.10	36.10	25	25,978	0.10%
2020/08/14	34	35.81	46	35.79	35.80	-12	26,415	-0.05%
2020/08/13	36	35.23	34.5	35.42	35.50	1.5	26,689	0.01%
2020/08/12	21	35.70	23	35.78	35.80	-2	27,090	-0.01%
2020/08/11	29	35.69	9	35.67	35.65	20	27,517	0.07%
2020/08/10	9	35.53	96	35.77	35.60	-87	27,336	-0.32%
2020/08/07	52	34.68	58	34.51	34.45	-6	26,705	-0.02%
2020/08/06	124	35.49	22	35.25	35.05	102	26,470	0.39%	大買/鉅額交易
2020/08/05	73	35.82	72	35.73	35.70	1	26,228	0.00%
2020/08/04	60	35.38	14	35.46	35.30	46	25,837	0.18%
2020/08/03	31	35.55	3	35.48	35.45	28	25,591	0.11%
2020/07/31	2	35.50	19	35.48	35.50	-17	25,546	-0.07%
2020/07/30	9	35.17	25	35.05	35.40	-16	25,524	-0.06%
2020/07/29	19	34.92	8	35.09	34.85	11	25,463	0.04%
2020/07/28	5	35.32	70	35.46	34.80	-65	25,424	-0.26%
2020/07/27	42	36.25	32	35.87	35.50	10	25,129	0.04%
2020/07/24	187	36.96	65	37.13	36.75	122	24,616	0.50%	大買/鉅額交易
2020/07/23	20	36.05	42	36.07	36.45	-22	23,603	-0.09%
2020/07/22	5	35.46	8	35.49	35.40	-3	23,364	-0.01%
2020/07/21	33	35.46	35	35.14	35.45	-2	23,312	-0.01%
2020/07/20	45	35.20	22	35.34	35.20	23	23,054	0.10%
2020/07/17	20	34.71	5	35.06	34.85	15	22,764	0.07%
2020/07/16	18	34.48	12	34.62	34.35	6	22,537	0.03%
2020/07/15	25	34.37	15	34.70	34.10	10	22,390	0.04%
2020/07/14	50	35.38	35	34.95	34.75	15	22,462	0.07%
2020/07/13	69	35.97	87	36.13	36.20	-18	22,342	-0.08%
2020/07/10	21	38.65	71	38.81	38.55	-50	21,933	-0.23%
2020/07/09	241	39.44	34	39.24	39.55	207	21,360	0.97%	大買/鉅額交易
2020/07/08	42	38.86	81	38.44	38.95	-39	20,751	-0.19%
2020/07/07	92	37.67	203	37.76	37.80	-111	20,191	-0.55%	大賣/鉅額交易
2020/07/06	112	36.39	112	36.74	37.10	0	19,615	0.00%	大買/大賣/
2020/07/03	146	36.09	181	36.23	36.20	-35	19,391	-0.18%	大買/大賣/
2020/07/02	16	34.86	24	35.05	35.40	-8	18,865	-0.04%
2020/07/01	29	34.90	40	34.95	34.95	-11	18,685	-0.06%
2020/06/30	74	34.12	35	34.03	34.35	39	18,284	0.21%
2020/06/29	31	33.69	11	33.45	33.40	20	18,042	0.11%
2020/06/24	15	33.62	11	33.59	33.60	4	17,739	0.02%
2020/06/23	5	33.03	25	33.02	33.05	-20	17,578	-0.11%
2020/06/22	43	33.40	18	33.38	33.00	25	17,549	0.14%
2020/06/19	3	32.88	57	32.91	33.20	-54	17,450	-0.31%
2020/06/18	14	32.85	36	32.88	32.75	-22	17,281	-0.13%
2020/06/17	78	32.67	97	32.80	32.75	-19	17,190	-0.11%
2020/06/16	47	32.22	19	32.31	32.45	28	17,090	0.16%
2020/06/15	30	31.82	0	0.00	31.70	30	17,141	0.18%
2020/06/12	12	31.58	76	30.66	32.00	-64	17,190	-0.37%
2020/06/11	42	32.24	48	32.45	31.80	-6	17,165	-0.03%
2020/06/10	19	32.72	53	32.69	32.90	-34	16,898	-0.20%
2020/06/09	65	32.77	14	32.66	32.75	51	16,955	0.30%
2020/06/08	47	32.85	39	32.97	33.00	8	16,831	0.05%
2020/06/05	15	31.61	18	31.83	31.95	-3	16,275	-0.02%
2020/06/04	32	31.43	138	31.43	31.40	-106	16,016	-0.66%	大賣/鉅額交易
2020/06/03	90	31.50	110	31.35	31.60	-20	15,811	-0.13%	大賣/
2020/06/02	65	30.97	16	30.99	31.10	49	15,566	0.31%
2020/06/01	40	30.52	18	30.87	30.95	22	15,282	0.14%
2020/05/29	43	30.18	6	30.38	30.10	37	14,964	0.25%
2020/05/28	97	30.67	4	30.58	30.50	93	14,601	0.64%
2020/05/27	18	30.93	25	30.93	30.80	-7	14,289	-0.05%
2020/05/26	32	31.20	6	31.23	31.10	26	14,077	0.18%
2020/05/25	19	31.00	44	30.73	31.10	-25	13,902	-0.18%
2020/05/22	39	31.86	40	31.77	31.60	-1	13,677	-0.01%
2020/05/21	120	32.02	58	31.97	32.30	62	13,382	0.46%	大買/
2020/05/20	72	30.51	10	30.30	30.30	62	12,664	0.49%
2020/05/19	118	31.09	2	31.68	31.05	116	12,050	0.96%	大買/鉅額交易
2020/05/18	46	32.49	3	32.30	32.00	43	11,427	0.38%
2020/05/15	9	36.54	9	35.81	35.55	0	10,824	0.00%
2020/05/14	3	36.35	1	36.40	36.10	2	10,801	0.02%
2020/05/13	3	36.60	1	36.55	36.60	2	10,756	0.02%
2020/05/12	3	36.57	0	0.00	36.20	3	10,793	0.03%
2020/05/11	9	36.56	6	37.28	36.45	3	10,845	0.03%
2020/05/07	15	36.50	11	36.49	36.35	4	10,842	0.04%
2020/05/06	0	0.00	6	35.86	35.95	-6	10,798	-0.06%
2020/05/05	3	35.70	8	35.77	35.95	-5	10,911	-0.05%
2020/05/04	9	35.24	2	35.10	35.20	7	10,893	0.06%
2020/04/30	5	36.00	5	36.08	36.00	0	10,868	0.00%
2020/04/29	2	35.90	6	35.83	35.75	-4	10,992	-0.04%
2020/04/28	5	35.94	7	36.07	35.80	-2	11,119	-0.02%
2020/04/27	21	35.90	3	35.75	36.10	18	11,323	0.16%
2020/04/24	0	0.00	12	34.65	35.20	-12	11,175	-0.11%
2020/04/23	4	34.43	8	34.49	34.30	-4	11,166	-0.04%
2020/04/22	6	33.97	4	33.86	34.35	2	11,144	0.02%
2020/04/21	65	34.28	67	34.18	34.00	-2	11,148	-0.02%
2020/04/20	6	35.66	12	35.17	35.35	-6	10,982	-0.05%
2020/04/17	93	36.27	70	36.18	35.60	23	10,875	0.21%
2020/04/16	31	36.06	7	36.31	36.35	24	10,509	0.23%
2020/04/15	13	34.57	6	34.68	34.85	7	10,192	0.07%
2020/04/14	5	33.88	16	33.91	34.15	-11	10,156	-0.11%
2020/04/13	1	33.80	5	33.53	33.50	-4	10,200	-0.04%
2020/04/10	11	33.87	14	33.58	33.50	-3	10,410	-0.03%
2020/04/09	11	33.79	7	34.06	33.50	4	10,635	0.04%
2020/04/08	3	32.52	31	32.59	33.05	-28	10,533	-0.27%
2020/04/07	10	31.22	23	31.08	31.65	-13	10,277	-0.13%
2020/04/06	28	30.02	23	30.07	30.15	5	10,176	0.05%
2020/04/01	24	30.06	23	30.15	30.15	1	10,073	0.01%
2020/03/31	19	30.20	10	30.05	30.25	9	10,087	0.09%
2020/03/30	4	30.35	13	30.25	30.40	-9	9,989	-0.09%
2020/03/27	59	31.82	44	31.27	31.00	15	10,056	0.15%
2020/03/26	27	31.06	26	31.29	32.10	1	9,983	0.01%
2020/03/25	50	31.67	37	31.06	30.90	13	9,907	0.13%
2020/03/24	21	30.76	17	30.96	30.85	4	9,732	0.04%
2020/03/23	30	29.58	30	29.83	29.60	0	9,692	0.00%
2020/03/20	6	31.14	4	31.49	30.70	2	9,722	0.02%
2020/03/19	14	30.20	16	30.49	29.60	-2	9,644	-0.02%
2020/03/18	15	30.68	14	30.75	30.90	1	9,705	0.01%
2020/03/17	36	30.28	31	30.62	30.00	5	9,597	0.05%
2020/03/16	8	31.12	3	31.08	30.50	5	9,450	0.05%
2020/03/13	1	28.95	1	29.40	30.40	0	9,297	0.00%
2020/03/12	5	31.10	3	31.77	31.10	2	9,202	0.02%
2020/03/11	0	0.00	1	33.80	33.50	-1	9,137	-0.01%
2020/03/10	0	0.00	1	33.10	33.30	-1	9,178	-0.01%
2020/03/09	12	33.44	1	33.80	32.80	11	9,168	0.12%
2020/03/06	1	34.50	2	34.45	34.00	-1	9,134	-0.01%
2020/03/05	0	0.00	6	34.58	34.25	-6	9,111	-0.07%
2020/03/04	6	33.95	2	33.80	34.05	4	9,176	0.04%
2020/03/03	2	33.55	0	0.00	33.50	2	9,178	0.02%
2020/03/02	2	31.83	1	31.80	32.30	1	9,200	0.01%
2020/02/27	3	33.03	12	33.20	32.75	-9	9,201	-0.10%
2020/02/26	0	0.00	1	33.90	33.80	-1	9,170	-0.01%
2020/02/25	4	34.48	2	34.75	34.35	2	9,142	0.02%
2020/02/21	4	34.53	0	0.00	34.40	4	9,200	0.04%
2020/02/20	1	34.85	0	0.00	34.85	1	9,557	0.01%
2020/02/19	2	34.50	3	34.70	34.70	-1	9,645	-0.01%
2020/02/18	3	34.97	0	0.00	34.70	3	9,675	0.03%
2020/02/13	5	36.27	7	36.06	36.00	-2	10,549	-0.02%
2020/02/12	4	35.61	4	35.59	36.00	0	10,731	0.00%
2020/02/11	8	34.94	62	35.18	35.60	-54	10,648	-0.51%
2020/02/10	8	33.96	10	34.04	33.95	-2	10,529	-0.02%
2020/02/07	51	33.91	1	34.30	33.80	50	10,608	0.47%
2020/02/06	6	34.51	11	34.51	35.10	-5	10,492	-0.05%
2020/02/05	8	33.02	2	33.15	32.75	6	10,355	0.06%
2020/02/04	15	32.66	0	0.00	32.90	15	10,338	0.15%
2020/01/31	1	32.65	0	0.00	32.65	1	10,200	0.01%
2020/01/30	39	33.44	6	32.90	32.85	33	10,424	0.32%
2020/01/20	5	36.32	1	36.40	36.30	4	10,590	0.04%
2020/01/16	3	37.00	0	0.00	37.10	3	10,590	0.03%
2020/01/15	6	36.98	0	0.00	36.90	6	10,752	0.06%
2020/01/14	65	37.30	3	37.57	37.50	62	10,769	0.58%
2020/01/13	2	37.28	4	37.33	37.40	-2	10,786	-0.02%
2020/01/10	5	36.82	1	37.05	36.80	4	10,976	0.04%
2020/01/09	10	36.75	25	36.98	37.00	-15	11,227	-0.13%
2020/01/08	5	36.01	9	36.01	36.30	-4	11,400	-0.04%
2020/01/07	10	36.51	5	36.55	36.25	5	11,400	0.04%
2020/01/06	8	36.21	1	36.80	36.05	7	11,460	0.06%
2020/01/03	11	37.88	1	38.35	37.30	10	11,280	0.09%
2020/01/02	8	37.92	0	0.00	38.20	8	11,030	0.07%
2019/12/31	0	0.00	1	37.60	37.55	-1	11,150	-0.01%
2019/12/30	1	37.80	2	37.73	37.95	-1	11,234	-0.01%
2019/12/27	3	37.45	6	37.50	37.45	-3	11,371	-0.03%
2019/12/26	4	37.50	4	37.56	37.45	0	11,462	0.00%
2019/12/25	8	37.81	0	0.00	38.00	8	11,570	0.07%
2019/12/24	3	37.40	4	37.78	37.75	-1	11,861	-0.01%
2019/12/23	7	37.75	1	38.15	37.60	6	12,333	0.05%
2019/12/20	1	39.15	7	38.73	38.45	-6	12,502	-0.05%
2019/12/19	1	38.90	7	38.99	38.95	-6	12,974	-0.05%
2019/12/18	0	0.00	13.3	38.89	38.85	-13.3	13,586	-0.10%
2019/12/17	1	38.75	4	38.99	39.00	-3	13,771	-0.02%
2019/12/16	2	38.70	3	38.53	38.70	-1	13,771	-0.01%
2019/12/13	18	38.33	4	38.50	38.60	14	13,836	0.10%
2019/12/12	2	38.05	51	38.16	38.05	-49	13,664	-0.36%
2019/12/11	6	38.13	53	38.18	38.05	-47	13,630	-0.34%
2019/12/10	5	37.85	11	37.97	38.40	-6	13,640	-0.04%
2019/12/09	7	37.74	3	37.73	37.80	4	13,619	0.03%
2019/12/06	12	37.19	7	37.33	37.20	5	13,560	0.04%
2019/12/05	15	36.59	10	36.48	37.15	5	13,575	0.04%
2019/12/04	0	0.00	1.5	36.17	36.20	-1.5	13,806	-0.01%
2019/12/03	17	36.04	0	0.00	36.05	17	14,222	0.12%
2019/12/02	2	36.25	5	36.84	36.25	-3	14,240	-0.02%
2019/11/29	8	36.81	5	36.95	36.90	3	14,210	0.02%
2019/11/28	5	37.44	5	37.15	37.50	0	14,317	0.00%
2019/11/27	4	37.05	2	37.30	37.00	2	14,441	0.01%
2019/11/26	7	37.59	22	37.50	37.20	-15	14,661	-0.10%
2019/11/25	1	37.80	2	37.80	37.70	-1	14,768	-0.01%
2019/11/22	2	38.25	2	37.95	37.95	0	14,818	0.00%
2019/11/21	4	37.99	10	38.16	38.25	-6	14,922	-0.04%
2019/11/20	35	37.75	3	37.87	38.00	32	15,207	0.21%
2019/11/19	73	38.11	100	38.81	37.65	-27	15,557	-0.17%
2019/11/18	5	37.93	1	38.00	38.20	4	15,936	0.03%
2019/11/15	22	37.68	4	37.85	37.35	18	16,062	0.11%
2019/11/14	62	38.11	3	37.85	37.50	59	16,318	0.36%
2019/11/13	6	38.58	10	38.65	38.80	-4	16,865	-0.02%
2019/11/12	22	38.78	94	38.01	39.50	-72	17,485	-0.41%
2019/11/11	84	37.49	10	37.66	36.85	74	16,978	0.44%
2019/11/08	1	37.55	2	37.20	37.45	-1	16,791	-0.01%
2019/11/07	0	0.00	5	37.41	36.75	-5	16,789	-0.03%
2019/11/06	4	37.60	20	37.46	37.30	-16	16,837	-0.10%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/04	1	38.20	4	37.88	37.90	-3	17,168	-0.02%
2019/11/01	4	37.75	4	37.65	37.80	0	17,280	0.00%
2019/10/31	3	38.10	5	37.75	38.25	-2	17,397	-0.01%
2019/10/30	6	37.93	0	38.00	38.00	6	17,576	0.03%
2019/10/29	20	38.49	43	38.44	37.90	-23	17,646	-0.13%
2019/10/28	29	36.92	158	37.26	38.10	-129	17,391	-0.74%	大賣/鉅額交易
2019/10/25	8	36.58	56	36.43	36.20	-48	17,001	-0.28%
2019/10/24	7	36.64	6	36.52	36.75	1	16,973	0.01%
2019/10/23	23	36.28	47	36.42	36.30	-24	17,048	-0.14%
2019/10/22	16	35.75	5	35.93	35.70	11	16,958	0.06%
2019/10/21	14	35.56	0	0.00	35.70	14	17,171	0.08%
2019/10/18	25	35.77	2	36.10	35.80	23	17,487	0.13%
2019/10/17	14	36.28	98.1	35.71	35.70	-84.1	17,711	-0.48%
2019/10/16	7	36.37	16	36.43	36.45	-9	17,690	-0.05%
2019/10/15	9	36.22	12	36.14	36.05	-3	17,822	-0.02%
2019/10/14	22	36.13	7	36.44	36.00	15	17,904	0.08%
2019/10/09	18	34.93	6	34.93	35.00	12	17,923	0.07%
2019/10/08	44	35.85	2	35.93	35.60	42	18,266	0.23%
2019/10/07	81	35.46	11	35.86	35.65	70	18,426	0.38%
2019/10/04	6	34.72	32	34.89	34.95	-26	18,279	-0.14%
2019/10/03	14	34.53	4	34.55	34.55	10	18,240	0.05%
2019/10/02	8	34.90	3	34.90	35.20	5	18,176	0.03%
2019/10/01	4	34.95	3	34.95	34.85	1	18,323	0.01%
2019/09/27	19	34.96	30	34.63	34.85	-11	18,449	-0.06%
2019/09/26	147	36.38	25	36.48	35.00	122	18,336	0.67%	大買/鉅額交易
2019/09/25	58	37.14	56	37.45	37.70	2	17,903	0.01%
2019/09/24	84	37.36	35	37.50	37.45	49	18,028	0.27%
2019/09/23	18	36.23	243	36.47	36.60	-225	17,593	-1.28%	大賣/鉅額交易
2019/09/20	4	34.53	12	34.69	35.00	-8	17,135	-0.05%
2019/09/19	6	34.32	2	34.05	34.25	4	17,025	0.02%
2019/09/18	6	34.13	12	33.94	34.05	-6	17,030	-0.04%
2019/09/17	2	33.60	2	33.68	33.65	0	16,922	0.00%
2019/09/16	5	34.46	25.6	34.35	34.40	-20.6	16,873	-0.12%
2019/09/12	8	34.60	0	0.00	34.85	8	16,840	0.05%
2019/09/11	7	33.92	2	33.85	34.10	5	16,860	0.03%
2019/09/10	51	34.22	6	34.07	34.00	45	16,857	0.27%
2019/09/09	122	34.96	0	0.00	34.70	122	16,808	0.73%	大買/鉅額交易
2019/09/06	23	34.81	25	34.86	34.95	-2	16,752	-0.01%
2019/09/05	70	35.14	41	35.39	34.60	29	16,516	0.18%
2019/09/04	22	34.38	3	34.48	34.35	19	16,059	0.12%
2019/09/03	28	34.42	1	34.30	34.40	27	15,964	0.17%
2019/09/02	13	34.71	8	34.57	34.80	5	15,938	0.03%
2019/08/30	8	34.69	34	34.65	34.15	-26	15,777	-0.16%
2019/08/29	25	34.61	21	34.48	34.50	4	15,681	0.03%
2019/08/28	5	34.28	35	34.29	34.20	-30	15,524	-0.19%
2019/08/27	12	33.78	3	33.77	33.40	9	15,357	0.06%
2019/08/26	8	33.50	0	0.00	33.40	8	15,292	0.05%
2019/08/23	70	35.09	14	34.54	34.05	56	15,210	0.37%
2019/08/22	12	34.43	31	34.42	34.70	-19	14,918	-0.13%
2019/08/21	76	33.79	35	34.39	33.95	41	14,579	0.28%
2019/08/20	7	33.80	6	33.68	33.45	1	13,834	0.01%
2019/08/19	9	33.72	10	33.86	33.80	-1	13,679	-0.01%
2019/08/16	104	34.40	109	34.41	34.25	-5	13,490	-0.04%	大買/大賣/
2019/08/15	42	32.78	121	32.70	33.25	-79	12,755	-0.62%	大賣/
2019/08/14	7	32.02	5	31.36	31.10	2	12,074	0.02%
2019/08/13	4	32.08	4	31.35	31.55	0	12,232	0.00%
2019/08/12	9	32.18	8	31.89	32.15	1	12,508	0.01%
2019/08/08	5	31.88	0	0.00	31.70	5	12,573	0.04%
2019/08/07	37	32.06	53	31.96	31.75	-16	12,670	-0.13%
2019/08/06	28	31.54	62	31.53	32.10	-34	12,606	-0.27%
2019/08/05	11	31.05	22	31.13	30.90	-11	12,379	-0.09%
2019/08/02	25	31.82	19	31.65	31.25	6	12,374	0.05%
2019/08/01	24	33.01	80	33.12	32.90	-56	12,266	-0.46%
2019/07/31	9	32.18	17	32.25	32.55	-8	12,048	-0.07%
2019/07/30	8	31.96	27	32.01	32.45	-19	12,063	-0.16%
2019/07/29	7	32.26	23	32.17	32.00	-16	12,036	-0.13%
2019/07/26	7	32.44	3	32.55	32.50	4	11,949	0.03%
2019/07/25	11	32.53	13	32.48	32.45	-2	11,915	-0.02%
2019/07/24	14	32.09	12	32.18	32.05	2	11,787	0.02%
2019/07/23	20	32.36	15	32.26	32.40	5	11,819	0.04%
2019/07/22	24	31.69	28	31.96	32.30	-4	11,553	-0.03%
2019/07/19	16	31.17	21	31.09	30.45	-5	11,202	-0.04%
2019/07/18	10	30.92	20	30.93	30.30	-10	10,856	-0.09%
2019/07/17	19	32.01	22	32.17	32.55	-3	10,849	-0.03%
2019/07/16	128	31.60	119	31.32	31.40	9	10,901	0.08%	大買/大賣/
2019/07/15	12	31.48	2.3	31.39	31.50	9.7	10,763	0.09%
2019/07/12	7	30.71	10	30.81	31.10	-3	10,829	-0.03%
2019/07/11	13	29.70	14	29.84	30.00	-1	10,898	-0.01%
2019/07/10	5	29.56	1	29.60	29.40	4	11,089	0.04%
2019/07/09	6	29.25	5	29.35	29.20	1	11,207	0.01%
2019/07/08	20	29.19	46	29.46	29.25	-26	11,282	-0.23%
2019/07/05	85	29.15	87	29.42	29.30	-2	11,329	-0.02%
2019/07/04	8	28.87	88.1	28.83	29.00	-80.1	11,401	-0.70%
2019/07/03	87	28.25	20	28.40	28.00	67	11,179	0.60%
2019/07/02	13	28.98	10	28.94	28.95	3	11,186	0.03%
2019/07/01	11	28.70	107	28.94	29.00	-96	11,252	-0.85%	大賣/
2019/06/28	17	27.03	25	26.74	26.80	-8	11,069	-0.07%
2019/06/27	3	26.33	16	26.69	26.80	-13	11,068	-0.12%
2019/06/26	36	26.08	1	26.20	26.15	35	11,062	0.32%
2019/06/25	11	26.72	9	26.58	26.30	2	10,916	0.02%
2019/06/24	2	26.38	20	26.30	26.60	-18	10,779	-0.17%
2019/06/21	23	26.30	9	26.32	26.00	14	10,780	0.13%
2019/06/20	5	26.30	1	26.25	26.30	4	10,744	0.04%
2019/06/19	4	26.21	14	26.25	26.25	-10	10,880	-0.09%
2019/06/18	2	25.38	1.3	25.59	25.70	0.7	10,811	0.01%
2019/06/17	4	25.14	3	25.07	24.95	1	10,866	0.01%
2019/06/14	3	25.68	5	25.55	25.20	-2	11,105	-0.02%
2019/06/13	13	25.65	3	25.65	25.50	10	11,657	0.09%
2019/06/12	3	26.38	0	0.00	26.30	3	11,704	0.03%
2019/06/11	4	26.31	1	26.30	26.30	3	11,806	0.03%
2019/06/10	24	26.12	1	26.10	26.15	23	11,865	0.19%
2019/06/06	3	25.85	1	26.20	26.00	2	11,945	0.02%
2019/06/05	6	26.35	0	0.00	25.80	6	11,945	0.05%
2019/06/04	12	26.77	170	26.94	26.00	-158	11,902	-1.33%	大賣/鉅額交易
2019/06/03	260	26.72	94	26.88	26.90	166	11,834	1.40%	大買/鉅額交易
2019/05/31	0	0.00	2	25.90	26.30	-2	11,861	-0.02%
2019/05/30	8	25.77	0	0.00	25.70	8	11,933	0.07%
2019/05/29	2	25.50	1	25.35	25.60	1	12,024	0.01%
2019/05/23	3	25.57	1	25.45	25.40	2	12,931	0.02%
2019/05/22	2	26.85	1	26.80	26.55	1	13,168	0.01%
2019/05/21	17	26.02	6	26.37	26.40	11	13,306	0.08%
2019/05/20	45	26.07	3	26.60	27.00	42	13,144	0.32%
2019/05/17	84	28.28	30	27.30	26.65	54	12,865	0.42%
2019/05/16	23	29.68	11	29.95	29.40	12	12,515	0.10%
2019/05/15	1	29.55	79	29.59	29.85	-78	12,375	-0.63%
2019/05/14	15	27.60	1	27.50	28.55	14	12,167	0.12%
2019/05/13	14	28.37	25	28.52	28.40	-11	12,080	-0.09%
2019/05/10	13	29.34	38	29.52	28.80	-25	12,049	-0.21%
2019/05/09	4	28.95	5	29.10	29.00	-1	11,880	-0.01%
2019/05/08	7	29.44	6	29.24	29.45	1	11,866	0.01%
2019/05/07	21	29.27	53	29.64	29.25	-32	11,874	-0.27%
2019/05/06	5	28.71	7	28.39	28.95	-2	11,868	-0.02%
2019/05/03	0	0.00	2	28.65	28.65	-2	11,814	-0.02%
2019/05/02	5	28.35	0	0.00	28.45	5	12,127	0.04%
2019/04/30	14	28.49	1	29.00	28.60	13	12,469	0.10%
2019/04/29	2	28.60	2	28.45	29.00	0	12,409	0.00%
2019/04/26	6	28.52	53	28.66	28.50	-47	12,299	-0.38%
2019/04/25	21	28.50	11	28.50	28.50	10	12,298	0.08%
2019/04/24	12	28.56	5	28.61	28.70	7	12,336	0.06%
2019/04/23	103	28.59	6	28.80	28.55	97	12,265	0.79%	大買/
2019/04/22	20	29.54	141	29.23	30.10	-121	12,018	-1.01%	大賣/鉅額交易
2019/04/19	3	28.73	1	28.70	28.30	2	11,585	0.02%
2019/04/18	3	28.53	41	28.53	28.50	-38	11,590	-0.33%
2019/04/17	144	28.40	18	28.61	28.55	126	11,317	1.11%	大買/鉅額交易
2019/04/16	105	29.18	73	29.44	29.10	32	10,815	0.30%	大買/
2019/04/15	18	28.33	40	28.49	28.55	-22	10,448	-0.21%
2019/04/12	9	28.24	44	28.21	28.35	-35	10,449	-0.33%
2019/04/11	30	28.13	11	28.40	28.25	19	10,381	0.18%
2019/04/10	27	28.17	25	28.27	27.95	2	10,240	0.02%
2019/04/09	1	27.75	0	0.00	27.75	1	9,978	0.01%
2019/04/08	24	27.75	27	27.44	27.75	-3	10,087	-0.03%
2019/04/03	0	0.00	24	27.59	27.50	-24	9,968	-0.24%
2019/04/02	24	27.28	33	27.40	27.05	-9	9,794	-0.09%
2019/04/01	30	26.33	15.6	26.43	26.70	14.4	9,599	0.15%
2019/03/29	1	26.15	62	26.61	26.25	-61	9,458	-0.64%
2019/03/27	3	25.78	3	26.05	25.90	0	9,622	0.00%
2019/03/26	5	25.90	4	26.03	25.70	1	9,791	0.01%
2019/03/25	6	25.08	329	25.24	25.70	-323	9,958	-3.24%	大賣/鉅額交易
2019/03/22	33	25.30	2	25.35	25.35	31	10,090	0.31%
2019/03/21	7	26.12	1	26.25	26.05	6	10,567	0.06%
2019/03/20	172	26.11	0	0.00	26.10	172	11,000	1.56%	大買/鉅額交易
2019/03/19	70	26.34	167	26.23	26.00	-97	11,331	-0.86%	大賣/
2019/03/18	182	26.04	102	26.09	26.70	80	11,195	0.71%	大買/大賣/
2019/03/15	41	24.73	13	24.08	24.55	28	10,723	0.26%
2019/03/14	14	24.45	2	24.65	24.40	12	10,862	0.11%
2019/03/13	7	24.65	5.1	24.95	24.95	1.9	10,759	0.02%
2019/03/12	64	25.15	13	25.00	24.65	51	10,759	0.47%
2019/03/11	61	24.63	0	0.00	24.50	61	10,705	0.57%
2019/03/08	0	0.00	6	24.71	24.60	-6	10,717	-0.06%
2019/03/07	75	25.14	25	24.82	24.70	50	10,739	0.47%
2019/03/06	11	25.33	25	25.75	25.15	-14	10,681	-0.13%
2019/03/05	5	25.64	0	0.00	25.40	5	10,608	0.05%
2019/03/04	3	25.13	0	0.00	25.85	3	10,499	0.03%
2019/02/27	38	25.43	0	0.00	25.25	38	10,375	0.37%
2019/02/26	44	25.69	24	25.95	26.10	20	10,256	0.19%
2019/02/25	392	25.90	392	26.25	25.60	0	10,126	0.00%	大買/大賣/
2019/02/22	23	25.65	50	25.76	25.75	-27	9,796	-0.28%
2019/02/21	27	24.69	0	0.00	24.80	27	9,219	0.29%
2019/02/20	3	23.75	71	23.60	23.70	-68	8,846	-0.77%
2019/02/19	1	23.00	5	23.05	23.10	-4	8,715	-0.05%
2019/02/18	28	23.00	0	0.00	22.95	28	8,798	0.32%
2019/02/14	22	23.26	20	23.40	23.35	2	8,823	0.02%
2019/02/12	179	23.33	180	23.71	23.40	-1	8,848	-0.01%	大買/大賣/
2019/02/11	0	0.00	5	23.50	22.90	-5	8,847	-0.06%
2019/01/29	20	23.15	1	23.40	23.30	19	8,889	0.21%
2019/01/28	21	23.31	1	23.60	23.50	20	8,813	0.23%
2019/01/25	1	23.15	6	23.28	23.40	-5	8,727	-0.06%
2019/01/24	12	23.58	2	23.55	23.55	10	8,546	0.12%
2019/01/23	5	23.67	13	23.46	23.90	-8	8,461	-0.09%
2019/01/22	23	23.17	86	23.29	23.05	-63	8,136	-0.77%
2019/01/21	22	21.98	0	0.00	22.00	22	7,820	0.28%
2019/01/18	7	22.20	12	22.27	22.10	-5	7,824	-0.06%
2019/01/17	22	22.04	3	22.05	22.05	19	7,823	0.24%
2019/01/16	7	21.89	0	0.00	21.80	7	7,769	0.09%
2019/01/14	74	21.52	5	21.65	21.40	69	7,619	0.91%
2019/01/11	7	21.59	0	0.00	21.55	7	7,619	0.09%
2019/01/10	40	21.55	0	0.00	21.55	40	7,594	0.53%
2019/01/09	3	21.85	0.8	21.80	21.80	2.2	7,527	0.03%
2019/01/08	5	21.80	0	0.00	21.80	5	7,481	0.07%
2019/01/07	9	21.76	42	21.65	21.60	-33	7,469	-0.44%
2019/01/04	45	21.36	6	22.23	21.35	39	7,406	0.53%
2019/01/03	0	0.00	21	22.51	22.40	-21	7,321	-0.29%
2019/01/02	1	22.95	2	23.20	23.05	-1	7,348	-0.01%
2018/12/28	2	22.80	4	22.83	23.25	-2	7,302	-0.03%
2018/12/27	13	22.93	16	23.26	22.70	-3	7,251	-0.04%
2018/12/26	40	23.76	40	24.08	23.50	0	7,093	0.00%
2018/12/25	1	23.25	10	23.55	23.85	-9	7,074	-0.13%
2018/12/24	0	0.00	4	23.53	23.65	-4	7,003	-0.06%
2018/12/22	3	23.60	8	23.54	23.50	-5	6,934	-0.07%
2018/12/21	1	23.30	21	22.89	23.60	-20	6,875	-0.29%
2018/12/20	4	23.23	2	23.13	23.30	2	6,700	0.03%
2018/12/19	3	22.60	11	22.83	23.00	-8	6,497	-0.12%
2018/12/18	0	0.00	6	22.45	22.30	-6	6,318	-0.09%
2018/12/17	0	0.00	21	21.60	22.20	-21	6,070	-0.35%
2018/12/14	37	21.71	114	22.69	21.50	-77	5,855	-1.31%	大賣/
2018/12/13	72	23.03	3	22.63	23.05	69	5,186	1.33%
2018/12/12	4	21.66	2	21.68	21.60	2	4,676	0.04%
2018/12/10	0	0.00	1	21.95	21.50	-1	4,088	-0.02%
2018/12/07	2	21.53	10	21.93	21.95	-8	3,947	-0.20%
2018/12/05	0	0.00	1	21.15	21.05	-1	3,775	-0.03%
2018/12/04	10	20.95	0	0.00	20.85	10	3,853	0.26%
2018/12/03	0	0.00	5	21.40	21.50	-5	3,834	-0.13%
2018/11/27	1	20.60	0	0.00	20.80	1	3,726	0.03%
2018/11/21	0	0.00	1	20.40	20.50	-1	3,762	-0.03%
2018/11/16	0	0.00	1	20.75	20.80	-1	3,841	-0.03%
2018/11/15	3	20.65	5	20.40	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	6	19.73	20.05	-6	3,746	-0.16%
2018/11/13	4	19.26	0	0.00	19.45	4	3,808	0.11%
2018/11/09	2	18.90	2	19.70	19.00	0	3,983	0.00%
2018/11/08	0	0.00	1	19.55	19.85	-1	4,018	-0.02%
2018/11/07	5	19.24	3	19.02	19.50	2	4,040	0.05%
2018/11/06	2	17.80	0	0.00	17.85	2	4,037	0.05%
2018/11/02	2	18.25	0	0.00	18.25	2	4,557	0.04%
2018/11/01	3	18.05	0	0.00	18.05	3	4,578	0.07%
2018/10/31	0	0.00	1	17.95	18.05	-1	4,566	-0.02%
2018/10/29	1	17.10	0	0.00	17.80	1	4,650	0.02%
2018/10/25	0	0.00	3	18.00	18.20	-3	4,545	-0.07%
2018/10/24	0	0.00	3	18.85	18.75	-3	4,510	-0.07%
2018/10/23	0	0.00	2	18.90	18.90	-2	4,516	-0.04%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/17	3	19.40	0	0.00	19.20	3	4,580	0.07%
2018/10/11	0	0.00	3	18.65	19.05	-3	4,654	-0.06%
2018/10/09	13	19.44	5	20.12	19.65	8	4,572	0.17%
2018/10/08	0	0.00	2	20.65	20.70	-2	4,486	-0.04%
2018/10/05	0	0.00	20	20.80	20.75	-20	4,539	-0.44%
2018/10/03	2	20.95	0	0.00	21.05	2	4,510	0.04%
2018/09/13	1	20.05	0	0.00	20.55	1	4,568	0.02%
2018/09/11	5	19.90	0	0.00	19.95	5	4,555	0.11%
2018/09/10	6	19.89	2	20.00	19.95	4	4,478	0.09%
2018/09/07	6	21.20	0	0.00	21.05	6	4,365	0.14%
2018/09/06	11	21.23	2	21.40	21.20	9	4,330	0.21%
2018/09/04	7	21.51	0	0.00	21.40	7	4,332	0.16%
2018/09/03	2	21.70	29	21.67	21.50	-27	4,321	-0.62%
2018/08/31	0	0.00	1	21.65	21.70	-1	4,318	-0.02%
2018/08/30	3	22.00	0	0.00	21.90	3	4,350	0.07%
2018/08/29	0	0.00	12	22.05	22.00	-12	4,347	-0.28%
2018/08/28	21	22.05	0	0.00	22.00	21	4,364	0.48%
2018/08/27	1	21.70	0	0.00	21.95	1	4,316	0.02%
2018/08/24	2	21.50	0	0.00	21.35	2	4,301	0.05%
2018/08/23	10	21.39	0	0.00	21.40	10	4,383	0.23%
2018/08/22	2	21.75	0	0.00	21.80	2	4,414	0.05%
2018/08/21	3	21.20	0	0.00	21.20	3	4,402	0.07%
2018/08/20	0	0.00	1	21.15	21.10	-1	4,374	-0.02%
2018/08/17	15	21.67	10	21.75	21.50	5	4,311	0.12%
2018/08/16	2	21.50	52	21.54	21.60	-50	4,264	-1.17%
2018/08/10	27	23.16	21	23.93	23.05	6	3,898	0.15%
2018/08/09	65	24.77	1	24.65	24.20	64	3,707	1.73%
2018/08/06	1	26.00	0	0.00	26.05	1	3,429	0.03%
2018/08/01	0	0.00	2	26.45	26.55	-2	3,379	-0.06%
2018/07/31	10	26.30	0	0.00	26.40	10	3,440	0.29%
2018/07/30	22	26.60	0	0.00	26.45	22	3,539	0.62%
2018/07/27	2	27.03	0	0.00	26.65	2	3,549	0.06%
2018/07/26	1	27.55	6	27.22	27.25	-5	3,492	-0.14%
2018/07/25	1	26.80	39	26.70	26.75	-38	3,438	-1.11%
2018/07/19	52	26.26	0	0.00	26.20	52	3,713	1.40%
2018/07/18	0	0.00	20	26.24	26.30	-20	3,732	-0.54%
2018/07/13	3	27.80	0	0.00	27.70	3	3,625	0.08%
2018/07/12	1	27.50	0	0.00	27.70	1	3,606	0.03%
2018/07/10	2	27.70	0	0.00	27.65	2	3,660	0.05%
2018/07/05	1	27.50	0	0.00	27.40	1	3,719	0.03%
2018/07/04	0	0.00	22	27.64	27.55	-22	3,724	-0.59%
2018/06/28	1	27.50	0	0.00	27.65	1	3,648	0.03%
2018/06/14	0	0.00	7	28.63	28.60	-7	3,947	-0.18%
2018/06/11	4	28.75	0	0.00	28.75	4	4,611	0.09%
2018/06/08	12	29.12	0	0.00	29.00	12	4,639	0.26%
2018/06/07	2	29.15	0	0.00	29.10	2	4,680	0.04%
2018/05/31	22	28.40	0	0.00	28.10	22	4,816	0.46%
2018/05/15	0	0.00	1	28.30	28.35	-1	4,993	-0.02%
2018/05/09	0	0.00	2	27.75	27.75	-2	5,043	-0.04%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	1	27.85	1	27.80	27.85	0	4,996	0.00%
2018/05/04	2	28.95	0	0.00	28.85	2	4,903	0.04%
2018/05/03	4	29.58	0	0.00	29.30	4	4,920	0.08%
2018/05/02	4	29.40	1	29.40	29.55	3	4,955	0.06%
2018/04/27	2	28.73	0	0.00	28.80	2	5,017	0.04%
2018/04/26	2	28.73	0	0.00	28.55	2	5,060	0.04%
2018/04/25	2	29.65	0	0.00	29.40	2	4,939	0.04%
2018/04/12	0	0.00	1	30.75	30.70	-1	4,797	-0.02%
2018/04/10	2	30.50	51	30.40	30.65	-49	4,827	-1.02%
2018/04/09	1	30.40	100	30.34	30.35	-99	4,892	-2.02%
2018/04/03	0	0.00	2	30.40	30.60	-2	4,960	-0.04%
2018/04/02	0	0.00	1	30.60	30.60	-1	5,011	-0.02%
2018/03/30	2	30.45	0	0.00	30.25	2	5,004	0.04%
2018/03/29	10	30.25	0	0.00	30.25	10	4,960	0.20%
2018/03/28	0	0.00	5	31.12	31.05	-5	4,863	-0.10%
2018/03/27	2	30.60	9	30.94	31.20	-7	4,778	-0.15%
2018/03/26	4	30.48	0	0.00	30.35	4	4,645	0.09%
2018/03/23	4	30.10	0	0.00	30.65	4	4,667	0.09%
2018/03/20	6	30.65	0	0.00	30.70	6	4,607	0.13%
2018/03/16	5	29.95	7	30.44	31.20	-2	4,347	-0.05%
2018/03/15	70	30.67	8	30.38	30.20	62	4,152	1.49%
2018/03/14	0	0.00	2	32.60	32.60	-2	3,838	-0.05%
2018/03/13	3	33.15	0	0.00	32.75	3	3,838	0.08%
2018/03/12	7	32.55	14	32.80	32.95	-7	3,913	-0.18%
2018/03/09	0	0.00	112	31.82	32.00	-112	3,870	-2.89%	大賣/鉅額交易
2018/03/08	0	0.00	3	32.00	31.60	-3	3,846	-0.08%
2018/03/07	3	31.75	2	31.85	31.60	1	3,816	0.03%
2018/03/05	5	31.19	0	0.00	30.90	5	3,856	0.13%
2018/03/01	0	0.00	9	31.55	31.65	-9	3,782	-0.24%
2018/02/27	212	31.84	13	31.37	31.50	199	3,780	5.26%	大買/鉅額交易
2018/02/26	5	31.65	15	31.55	31.90	-10	3,662	-0.27%
2018/02/23	0	0.00	0.6	30.40	30.40	-0.6	3,544	-0.02%
2018/02/21	0	0.00	3	30.82	30.95	-3	3,773	-0.08%
2018/02/09	5	30.15	0	0.00	30.00	5	3,876	0.13%
2018/02/08	1	29.85	12	30.10	30.05	-11	3,860	-0.29%
2018/02/06	3	30.33	13	30.40	30.45	-10	3,866	-0.26%
2018/02/05	0	0.00	1	29.55	30.90	-1	3,774	-0.03%
2018/02/01	7	30.20	20	30.25	30.30	-13	3,846	-0.34%
2018/01/30	0	0.00	1	30.25	30.15	-1	4,048	-0.02%
2018/01/26	23	29.94	0	0.00	29.95	23	4,139	0.56%
2018/01/25	1	30.50	5	30.65	30.45	-4	4,141	-0.10%
2018/01/24	10	31.00	0	0.00	31.00	10	4,133	0.24%
2018/01/23	3	31.72	0	0.00	31.30	3	4,135	0.07%
2018/01/22	0	0.00	4	31.84	31.75	-4	4,150	-0.10%
2018/01/19	3	31.60	3	31.60	31.35	0	4,200	0.00%
2018/01/18	3	31.60	2	31.58	31.50	1	4,300	0.02%
2018/01/16	0	0.00	5	31.35	31.50	-5	4,483	-0.11%
2018/01/15	17	31.18	14	31.01	31.00	3	4,681	0.06%
2018/01/12	5	30.67	26	30.65	30.65	-21	4,792	-0.44%
2018/01/09	1	30.35	18	30.42	30.50	-17	4,906	-0.35%
2018/01/08	0	0.00	8	30.20	30.10	-8	4,918	-0.16%
2018/01/05	11	30.29	9	30.51	30.30	2	5,078	0.04%
2018/01/04	10	30.39	0	0.00	30.85	10	5,084	0.20%
2018/01/03	29	30.30	11	30.52	30.45	18	5,089	0.35%
2018/01/02	2	30.03	5	30.75	30.95	-3	5,116	-0.06%