京元電子 (2449)-宏遠-高雄券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－宏遠-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	90.28	0	0.00	90.20	4	21,063	0.02%
2024/05/21	1	89.90	0	0.00	90.40	1	20,931	0.00%
2024/05/20	1	89.70	4	90.55	88.90	-3	20,882	-0.01%
2024/05/17	3	89.20	25	88.67	88.80	-22	20,657	-0.11%
2024/05/16	26	86.83	21	86.60	86.80	5	20,698	0.02%
2024/05/15	21	84.55	21	85.67	84.50	0	20,824	0.00%
2024/05/14	20	85.30	1	85.20	85.30	19	20,731	0.09%
2024/05/13	2	85.10	20	85.20	85.40	-18	20,670	-0.09%
2024/05/10	20	86.00	10	86.20	86.00	10	20,553	0.05%
2024/05/09	3	85.63	0	0.00	85.00	3	20,393	0.01%
2024/05/08	11.1	87.62	0	0.00	87.60	11.1	20,163	0.06%
2024/05/07	1	87.80	0	0.00	87.50	1	20,025	0.00%
2024/05/06	19.2	87.49	17	87.32	87.00	2.2	19,753	0.01%
2024/05/03	8	95.34	4	94.30	93.50	4	18,959	0.02%
2024/05/02	1	93.80	1	94.90	94.90	0	18,925	0.00%
2024/04/30	5	96.58	3	96.13	95.80	2	18,911	0.01%
2024/04/29	1.3	103.43	1	104.50	98.90	0.3	18,841	0.00%
2024/04/25	0	0.00	20	94.80	95.50	-20	18,334	-0.11%
2024/04/24	1	95.70	0	0.00	96.10	1	18,466	0.01%
2024/04/23	21	92.30	1	93.00	92.30	20	18,491	0.11%
2024/04/22	0	0.00	1	97.20	96.00	-1	18,322	-0.01%
2024/04/19	0	98.00	20	99.00	99.00	-20	18,359	-0.11%
2024/04/17	20	102.50	0.5	102.50	102.50	19.5	19,002	0.10%
2024/04/16	1	100.51	0	0.00	99.70	1	18,977	0.01%
2024/04/12	2	108.00	2	107.50	107.00	0	18,752	0.00%
2024/04/11	1	104.50	3	105.67	106.00	-2	18,679	-0.01%
2024/04/09	2	106.00	0	0.00	106.50	2	18,632	0.01%
2024/04/08	2	105.75	21	107.93	106.50	-19	18,549	-0.10%
2024/04/03	20	107.25	0	0.00	106.50	20	18,464	0.11%
2024/04/02	11	104.00	12	105.63	107.00	-1	18,465	-0.01%
2024/04/01	0	0.00	0	105.50	103.00	0	18,429	0.00%
2024/03/29	0	0.00	40	105.50	105.50	-40	18,408	-0.22%
2024/03/27	2	106.50	2	107.00	106.00	0	18,424	0.00%
2024/03/26	0	0.00	1	107.50	105.50	-1	18,444	-0.01%
2024/03/22	44	110.25	48	112.51	109.50	-4	18,301	-0.02%
2024/03/21	4	107.50	1	107.50	108.50	3	17,838	0.02%
2024/03/20	12	110.79	61	108.66	107.50	-49	17,869	-0.27%
2024/03/19	21	109.48	1	110.00	109.00	20	17,930	0.11%
2024/03/18	79	110.31	9	110.78	111.00	70	17,904	0.39%
2024/03/14	1	104.50	1	105.50	104.50	0	17,355	0.00%
2024/03/13	4	108.13	1	108.50	108.50	3	17,333	0.02%
2024/03/12	2	109.25	1	109.50	109.50	1	17,126	0.01%
2024/03/11	3	107.67	6	109.67	108.00	-3	17,118	-0.02%
2024/03/08	35	116.39	34	112.82	111.00	1	16,932	0.01%
2024/03/07	7	112.71	6	112.67	116.50	1	15,908	0.01%
2024/03/06	2	102.76	6	100.53	106.00	-4	15,100	-0.03%
2024/03/05	3	96.93	7	95.29	97.40	-4	14,648	-0.03%
2024/03/04	12.5	94.38	11	95.26	96.00	1.5	14,373	0.01%
2024/03/01	1	89.70	0	0.00	89.50	1	14,081	0.01%
2024/02/29	4	89.05	0	0.00	88.80	4	13,941	0.03%
2024/02/27	0	0.00	45	89.24	89.50	-45	13,798	-0.33%
2024/02/26	4	90.03	3	90.13	89.50	1	13,672	0.01%
2024/02/23	26	97.78	20	96.38	94.80	6	13,380	0.04%
2024/02/22	47.1	90.92	2	90.20	93.50	45.1	12,613	0.36%
2024/02/21	0	0.00	2.2	87.18	87.50	-2.2	12,220	-0.02%
2024/02/20	1	87.50	1	88.00	87.50	0	12,236	0.00%
2024/02/19	3	88.13	3	88.60	87.70	0	12,184	0.00%
2024/02/16	3	89.53	5	90.10	90.00	-2	12,467	-0.02%
2024/02/15	5	85.40	6	84.42	85.40	-1	12,308	-0.01%
2024/02/02	4	82.65	2	83.50	82.20	2	12,331	0.02%
2024/02/01	2	83.10	2	82.50	82.70	0	12,397	0.00%
2024/01/31	5	84.08	0	0.00	84.00	5	12,471	0.04%
2024/01/26	4	81.48	4	81.98	82.90	0	12,935	0.00%
2024/01/25	0	0.00	1	82.60	82.20	-1	12,996	-0.01%
2024/01/24	2	82.00	5	82.66	82.10	-3	13,011	-0.02%
2024/01/23	2	82.35	0	0.00	82.10	2	13,118	0.02%
2024/01/22	1	83.10	5	83.22	84.10	-4	13,105	-0.03%
2024/01/19	3	81.00	3	82.37	81.30	0	13,040	0.00%
2024/01/18	4	79.50	8	79.73	79.70	-4	13,054	-0.03%
2024/01/17	1	77.10	1	79.20	77.20	0	12,876	0.00%
2024/01/16	0	0.00	10	78.50	78.60	-10	12,943	-0.08%
2024/01/15	2	77.10	2.1	77.34	77.70	-0.1	13,031	0.00%
2024/01/12	0.1	76.08	0	0.00	75.60	0.1	13,705	0.00%
2024/01/11	17.1	78.71	0	0.00	78.00	17.1	13,452	0.13%
2024/01/10	3	81.27	2	81.60	81.80	1	13,327	0.01%
2024/01/09	3	81.73	36	82.27	82.10	-33	13,594	-0.24%
2024/01/08	7	81.83	5	82.34	81.60	2	13,718	0.01%
2024/01/05	3	82.73	3	83.20	82.90	0	13,813	0.00%
2024/01/04	5	82.50	4	82.63	83.10	1	13,979	0.01%
2024/01/03	0	0.00	1	83.40	83.50	-1	14,150	-0.01%
2024/01/02	30	84.68	0	0.00	84.00	30	14,185	0.21%
2023/12/29	1	85.10	40	84.72	84.90	-39	14,190	-0.27%
2023/12/28	5	85.30	0	0.00	84.90	5	14,308	0.03%
2023/12/27	27	84.23	46	84.77	85.70	-19	14,290	-0.13%
2023/12/26	50	83.68	0	0.00	83.60	50	14,317	0.35%
2023/12/25	1	83.30	1	83.50	83.50	0	14,444	0.00%
2023/12/22	6	83.87	6	84.60	83.60	0	14,493	0.00%
2023/12/21	4	84.10	0	0.00	83.40	4	14,491	0.03%
2023/12/20	4	85.15	6	85.90	85.40	-2	14,549	-0.01%
2023/12/18	3	86.97	0	0.00	85.40	3	15,115	0.02%
2023/12/15	0	0.00	11	90.40	89.00	-11	15,566	-0.07%
2023/12/14	12	94.98	0	0.00	93.50	12	15,614	0.08%
2023/12/13	6	88.73	8	88.88	89.50	-2	15,275	-0.01%
2023/12/12	0	0.00	4	84.15	85.90	-4	15,422	-0.03%
2023/12/11	2	81.20	2	82.70	83.20	0	15,458	0.00%
2023/12/08	4	84.15	0	0.00	83.30	4	15,508	0.03%
2023/12/07	0	0.00	4	85.50	85.50	-4	15,469	-0.03%
2023/12/06	0	0.00	14	84.58	86.50	-14	15,536	-0.09%
2023/12/05	12	83.10	0	0.00	83.10	12	15,445	0.08%
2023/12/04	1	84.00	2	83.80	84.20	-1	15,595	-0.01%
2023/12/01	7	81.74	7	82.49	82.80	0	15,713	0.00%
2023/11/30	0	0.00	2	82.60	82.80	-2	15,863	-0.01%
2023/11/29	5	82.44	4	82.80	81.40	1	15,901	0.01%
2023/11/28	1	83.00	2	82.00	83.00	-1	15,941	-0.01%
2023/11/27	2	81.90	3	82.10	80.80	-1	16,119	-0.01%
2023/11/23	5	82.56	4	83.10	82.10	1	16,815	0.01%
2023/11/22	1	81.70	1.1	81.91	81.60	-0.1	17,409	0.00%
2023/11/21	2	83.10	2	84.00	82.70	0	18,374	0.00%
2023/11/20	8	83.54	3.1	83.50	83.10	5	19,793	0.03%
2023/11/17	1	84.90	1	85.30	85.10	0	21,120	0.00%
2023/11/16	2	83.70	6	84.13	84.20	-4	21,866	-0.02%
2023/11/15	6	85.80	2	86.50	83.80	4	21,919	0.02%
2023/11/14	8	87.80	5	88.44	88.00	3	21,631	0.01%
2023/11/13	0	0.00	5	85.26	86.70	-5	21,514	-0.02%
2023/11/10	6	82.08	1	82.00	81.90	5	21,272	0.02%
2023/11/07	2	83.00	2	82.75	82.70	0	21,273	0.00%
2023/11/06	4	83.00	7	83.34	83.40	-3	21,321	-0.01%
2023/11/03	1	80.80	1	81.20	80.70	0	21,127	0.00%
2023/11/02	0	0.00	1	78.50	79.70	-1	21,266	0.00%
2023/11/01	1	77.00	0	0.00	76.40	1	21,543	0.00%
2023/10/31	1	79.30	0	0.00	76.30	1	21,610	0.00%
2023/10/30	2	78.40	5	79.48	79.50	-3	21,667	-0.01%
2023/10/27	5	77.62	3	78.07	77.40	2	21,895	0.01%
2023/10/26	4	79.33	1	80.00	79.60	3	21,955	0.01%
2023/10/25	0	0.00	2	82.40	82.00	-2	21,828	-0.01%
2023/10/24	6	83.63	9	84.33	83.10	-3	21,873	-0.01%
2023/10/23	10	85.19	7	83.87	82.70	3	21,761	0.01%
2023/10/20	55	86.07	50	86.08	86.30	5	21,715	0.02%
2023/10/19	1	82.30	8	83.68	84.90	-7	21,159	-0.03%
2023/10/18	3	82.53	2	82.10	81.50	1	21,065	0.00%
2023/10/17	6	84.18	1	83.10	82.80	5	20,917	0.02%
2023/10/16	7	81.16	7	81.99	81.80	0	20,873	0.00%
2023/10/13	0	0.00	5	83.40	83.10	-5	21,495	-0.02%
2023/10/12	13	80.85	9	80.78	81.00	4	22,051	0.02%
2023/10/11	0	0.00	9	80.03	80.20	-9	22,115	-0.04%
2023/10/06	7	79.23	0	0.00	77.70	7	22,640	0.03%
2023/10/05	0	0.00	1	78.00	78.50	-1	23,044	0.00%
2023/10/04	2	76.80	1	76.70	76.70	1	23,162	0.00%
2023/10/03	2	78.50	3	78.70	78.10	-1	23,147	0.00%
2023/10/02	0	0.00	1	77.50	78.80	-1	23,387	0.00%
2023/09/28	1	78.30	0	0.00	76.00	1	23,479	0.00%
2023/09/27	1	77.20	1	76.40	77.60	0	23,476	0.00%
2023/09/26	3	78.17	3	77.23	77.10	0	23,741	0.00%
2023/09/25	0	0.00	2	78.10	77.60	-2	23,932	-0.01%
2023/09/22	2.3	76.92	3	77.13	77.50	-0.7	23,834	0.00%
2023/09/21	5	73.76	4	74.18	74.60	1	23,640	0.00%
2023/09/20	7	78.81	16	80.46	76.80	-9	23,288	-0.04%
2023/09/19	15	81.15	23	80.95	81.00	-8	22,863	-0.03%
2023/09/18	6	79.78	9	79.66	79.60	-3	22,663	-0.01%
2023/09/15	27	80.81	4	80.23	80.90	23	22,578	0.10%
2023/09/14	2	79.50	0	0.00	78.00	2	22,160	0.01%
2023/09/13	4	76.63	4	76.70	76.80	0	21,988	0.00%
2023/09/12	1	77.60	1	77.80	78.10	0	22,134	0.00%
2023/09/11	3	77.57	3	77.27	76.90	0	22,150	0.00%
2023/09/07	4	79.23	4	78.90	78.90	0	22,961	0.00%
2023/09/06	0	0.00	4	78.93	79.80	-4	22,835	-0.02%
2023/09/05	10	77.34	12	77.98	78.20	-2	22,768	-0.01%
2023/09/04	7	76.91	5	77.40	77.90	2	22,703	0.01%
2023/09/01	1	76.40	1	75.80	75.80	0	22,643	0.00%
2023/08/31	3	76.37	8	76.91	76.80	-5	22,620	-0.02%
2023/08/30	16	77.46	14	78.07	77.20	2	22,525	0.01%
2023/08/29	10	75.43	12	75.59	75.10	-2	22,336	-0.01%
2023/08/28	10	76.51	12	77.96	75.40	-2	22,158	-0.01%
2023/08/25	9	79.90	8	79.50	79.50	1	21,702	0.00%
2023/08/24	7	78.68	11	77.94	78.50	-4	20,917	-0.02%
2023/08/23	38	73.90	45	74.34	76.00	-7	19,945	-0.04%
2023/08/22	57	67.82	52	68.63	69.10	5	19,126	0.03%
2023/08/21	2	63.50	2	63.90	64.30	0	18,387	0.00%
2023/08/18	5	62.80	0	0.00	62.00	5	18,314	0.03%
2023/08/16	1	64.00	1	63.60	65.00	0	18,000	0.00%
2023/08/15	1	63.60	0	0.00	63.80	1	17,878	0.01%
2023/08/11	1	61.60	0	0.00	62.10	1	17,691	0.01%
2023/08/09	5	65.30	10	64.40	64.50	-5	17,482	-0.03%
2023/08/08	21	65.02	21	64.46	65.30	0	17,322	0.00%
2023/08/07	7	64.16	0	0.00	64.70	7	17,058	0.04%
2023/08/02	0	0.00	0.1	60.00	60.70	-0.1	16,548	0.00%
2023/08/01	0	0.00	4	61.65	61.60	-4	16,412	-0.02%
2023/07/31	1	63.30	0	0.00	63.00	1	16,060	0.01%
2023/07/28	1	64.00	0	0.00	64.00	1	15,798	0.01%
2023/07/26	6	63.10	6	62.20	62.30	0	15,534	0.00%
2023/07/24	1	65.50	1	65.70	64.80	0	15,306	0.00%
2023/07/21	2	64.50	0.1	62.70	64.70	1.9	15,096	0.01%
2023/07/20	0	0.00	4	62.93	63.40	-4	15,003	-0.03%
2023/07/19	6	64.37	4	64.23	63.90	2	14,952	0.01%
2023/07/18	5	64.60	4	65.23	63.60	1	14,739	0.01%
2023/07/17	11.1	65.16	11	64.85	65.80	0.1	13,989	0.00%
2023/07/14	2	60.50	1	59.00	60.10	1	13,234	0.01%
2023/07/13	3	60.93	1	60.30	60.30	2	13,086	0.02%
2023/07/12	0	0.00	1	62.40	62.20	-1	12,423	-0.01%
2023/07/11	2	59.65	0	0.00	59.40	2	11,960	0.02%
2023/07/07	2	59.75	0	0.00	59.50	2	11,658	0.02%
2023/07/06	1	59.90	0	0.00	59.50	1	11,377	0.01%
2023/07/04	5	61.60	8	61.31	61.30	-3	10,970	-0.03%
2023/07/03	7.1	59.41	8	59.53	59.40	-1	10,633	-0.01%
2023/06/30	11	56.95	11	56.40	57.00	0	10,402	0.00%
2023/06/29	5	56.10	5	56.50	56.40	0	10,391	0.00%
2023/06/28	1	57.30	0	0.00	57.10	1	10,290	0.01%
2023/06/27	3	57.60	5.1	57.07	57.00	-2.1	10,221	-0.02%
2023/06/26	2	57.30	0	0.00	57.50	2	10,041	0.02%
2023/06/14	7	57.79	5	57.56	57.10	2	10,192	0.02%
2023/06/13	2.1	56.91	12	57.48	57.40	-10	9,971	-0.10%
2023/06/12	0	0.00	1.2	54.28	54.30	-1.2	9,523	-0.01%
2023/06/09	2	54.10	2	54.00	54.30	0	9,602	0.00%
2023/06/08	0	0.00	4	53.80	54.00	-4	9,694	-0.04%
2023/06/07	0	0.00	1	54.00	54.00	-1	9,898	-0.01%
2023/06/06	0	0.00	1	53.50	54.00	-1	10,154	-0.01%
2023/06/05	5	53.20	0	0.00	53.20	5	10,219	0.05%
2023/06/02	0	0.00	1	54.20	54.20	-1	10,214	-0.01%
2023/06/01	0	0.00	2	53.00	52.40	-2	10,221	-0.02%
2023/05/30	1	53.50	0	0.00	53.90	1	10,350	0.01%
2023/05/29	1.3	53.79	0.1	53.70	53.70	1.2	10,133	0.01%
2023/05/26	7.1	50.42	6	51.07	51.10	1.1	9,625	0.01%
2023/05/24	0	0.00	3	47.50	47.50	-3	9,076	-0.03%
2023/05/22	0	0.00	0	46.80	46.80	0	9,023	0.00%
2023/05/18	0	0.00	1	46.85	46.85	-1	9,064	-0.01%
2023/05/02	1	46.30	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	1	46.90	47.00	-1	9,355	-0.01%
2023/04/25	1	45.40	0	0.00	45.00	1	9,014	0.01%
2023/04/18	0	0.00	1	46.10	46.00	-1	8,503	-0.01%
2023/03/27	0	0.00	2	48.80	48.90	-2	8,028	-0.02%
2023/03/21	1	49.50	6	48.86	49.55	-5	7,808	-0.06%
2023/03/20	2	49.70	1	49.95	49.55	1	7,610	0.01%
2023/03/15	6	48.75	0	0.00	48.85	6	7,037	0.09%
2023/03/14	0	0.00	1	47.95	47.65	-1	6,858	-0.01%
2023/03/10	0	0.00	5	47.75	46.95	-5	6,453	-0.08%
2023/03/09	5	48.65	0	0.00	48.90	5	6,149	0.08%
2023/03/07	0	0.00	1	46.00	46.75	-1	5,559	-0.02%
2023/03/06	2	45.85	2	46.15	46.15	0	5,396	0.00%
2023/03/03	2	45.20	2	45.23	45.20	0	5,146	0.00%
2023/02/15	0	0.00	4	40.85	40.90	-4	4,838	-0.08%
2023/02/09	0	0.00	3	40.15	40.05	-3	4,944	-0.06%
2023/02/08	1	40.15	0	0.00	40.15	1	4,924	0.02%
2023/02/03	5	39.60	2	40.08	40.25	3	4,884	0.06%
2023/02/02	0	0.00	3	39.98	39.60	-3	4,861	-0.06%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/09	1	35.15	0	0.00	35.60	1	6,252	0.02%
2022/11/14	0	0.00	1	35.10	35.00	-1	6,481	-0.02%
2022/11/09	0	0.00	2	33.50	33.85	-2	6,445	-0.03%
2022/11/08	1	33.40	0	0.00	33.20	1	6,452	0.02%
2022/11/07	30	33.70	30	33.53	33.50	0	6,468	0.00%
2022/10/27	1	32.85	1	32.60	32.85	0	7,087	0.00%
2022/10/21	0	0.00	1	31.70	31.65	-1	7,129	-0.01%
2022/10/14	0	0.00	5	31.15	31.15	-5	7,343	-0.07%
2022/10/12	10	30.10	0	0.00	30.20	10	7,696	0.13%
2022/10/04	0	0.00	5	30.95	31.30	-5	7,833	-0.06%
2022/09/29	1	31.20	0	0.00	31.20	1	8,007	0.01%
2022/09/27	1	31.50	0	0.00	31.80	1	8,040	0.01%
2022/09/26	0	0.00	5	32.35	31.80	-5	8,076	-0.06%
2022/09/16	1	34.80	0	0.00	35.45	1	7,683	0.01%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/08	1	35.90	0	0.00	36.00	1	7,818	0.01%
2022/08/24	0	0.00	1	37.70	37.55	-1	7,832	-0.01%
2022/08/22	4	38.34	0	0.00	38.20	4	7,937	0.05%
2022/08/12	0	0.00	1	37.70	37.70	-1	7,844	-0.01%
2022/08/08	1	38.55	0	0.00	38.70	1	7,656	0.01%
2022/08/03	0	0.00	1	39.00	39.45	-1	7,664	-0.01%
2022/07/28	0	0.00	1	39.00	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	5	38.10	38.75	-5	8,177	-0.06%
2022/07/26	0	0.00	10	38.10	37.90	-10	8,113	-0.12%
2022/07/25	1	38.20	0	0.00	38.50	1	8,077	0.01%
2022/07/22	10	38.67	0	0.00	38.70	10	8,068	0.12%
2022/07/21	1	37.80	11	37.75	38.25	-10	7,973	-0.13%
2022/07/20	1	40.60	1	40.75	40.60	0	7,694	0.00%
2022/07/19	6	39.61	1	39.95	39.85	5	7,433	0.07%
2022/07/15	1	38.25	1	37.85	38.00	0	7,105	0.00%
2022/07/14	1	36.60	0	0.00	37.25	1	7,012	0.01%
2022/07/13	5	36.40	0	0.00	36.40	5	6,896	0.07%
2022/07/08	5	37.65	0	0.00	37.60	5	6,479	0.08%
2022/07/07	0	0.00	5	36.00	36.90	-5	6,393	-0.08%
2022/07/05	2	38.25	0	0.00	37.80	2	6,245	0.03%
2022/06/30	0	0.00	2	41.00	40.00	-2	6,221	-0.03%
2022/06/24	0	0.00	1	42.40	41.55	-1	6,058	-0.02%
2022/06/23	0	0.00	2	42.00	42.00	-2	5,984	-0.03%
2022/06/22	3	44.18	5	43.21	42.90	-2	5,944	-0.03%
2022/06/21	0	0.00	3	44.85	44.80	-3	5,880	-0.05%
2022/06/20	1	44.30	1	44.80	43.65	0	5,863	0.00%
2022/06/16	2	45.85	3	46.22	45.60	-1	5,731	-0.02%
2022/06/15	3	45.90	4	45.75	45.70	-1	5,678	-0.02%
2022/06/14	7	45.44	1	46.50	46.45	6	5,638	0.11%
2022/06/10	1	46.10	1	46.15	46.10	0	5,513	0.00%
2022/06/08	0	0.00	10	46.00	46.10	-10	5,564	-0.18%
2022/06/07	0	0.00	1	45.85	45.85	-1	5,540	-0.02%
2022/06/02	0	0.00	1	45.30	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	10	45.80	45.80	-10	5,716	-0.17%
2022/05/31	1	45.85	3	45.47	45.85	-2	5,703	-0.04%
2022/05/30	1	45.25	0	0.00	45.30	1	5,623	0.02%
2022/05/27	1	44.30	0	0.00	44.30	1	5,510	0.02%
2022/05/20	1	44.30	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	1	44.60	44.60	-1	5,437	-0.02%
2022/05/18	3	44.03	2	44.20	43.90	1	5,257	0.02%
2022/05/17	0	0.00	10	43.35	43.75	-10	5,250	-0.19%
2022/05/12	10	42.90	0	0.00	42.30	10	5,374	0.19%
2022/05/11	0	0.00	1	43.95	42.95	-1	5,321	-0.02%
2022/05/10	3	42.93	4	42.96	43.50	-1	5,294	-0.02%
2022/05/09	1	42.65	1	43.95	42.90	0	5,261	0.00%
2022/05/05	0	0.00	2	40.85	41.45	-2	5,087	-0.04%
2022/05/04	2	40.35	0	0.00	40.30	2	5,082	0.04%
2022/04/28	0	0.00	4	40.60	40.75	-4	5,426	-0.07%
2022/04/26	3	40.13	2	40.45	40.05	1	5,716	0.02%
2022/04/25	2	40.15	0	0.00	40.15	2	6,094	0.03%
2022/04/21	9	41.12	0	0.00	41.05	9	6,726	0.13%
2022/04/19	0	0.00	2	41.25	41.25	-2	7,090	-0.03%
2022/04/08	2	40.75	3	41.10	41.00	-1	7,539	-0.01%
2022/04/06	4	41.78	0	0.00	41.00	4	7,518	0.05%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/28	2	42.50	2	42.85	43.00	0	7,552	0.00%
2022/03/22	0	0.00	2	43.00	43.00	-2	7,554	-0.03%
2022/03/21	0	0.00	2	42.85	42.85	-2	7,585	-0.03%
2022/03/17	4	42.48	6	42.77	42.60	-2	7,608	-0.03%
2022/03/16	2	42.25	2	42.75	42.25	0	7,664	0.00%
2022/03/15	4	42.38	0	0.00	42.10	4	7,758	0.05%
2022/03/14	0	0.00	6	42.78	43.05	-6	7,849	-0.08%
2022/03/11	2	42.05	0	0.00	42.00	2	8,015	0.02%
2022/03/10	0	0.00	2	42.55	42.45	-2	8,067	-0.02%
2022/03/09	0	0.00	0.3	42.00	41.85	-0.3	8,128	0.00%
2022/03/08	2	41.13	1	41.95	41.95	1	8,125	0.01%
2022/03/07	7	42.67	0	0.00	41.95	7	8,102	0.09%
2022/03/04	0	0.00	0.4	43.95	43.90	-0.4	8,164	-0.01%
2022/02/25	0	0.00	1	43.65	43.50	-1	8,379	-0.01%
2022/02/24	3	42.93	2	43.45	42.75	1	8,484	0.01%
2022/02/22	1	43.40	0	0.00	43.10	1	8,781	0.01%
2022/02/21	1	44.20	0	0.00	44.05	1	8,895	0.01%
2022/02/17	15	44.50	16	43.96	44.10	-1	9,325	-0.01%
2022/02/16	2	43.95	0	0.00	43.80	2	9,300	0.02%
2022/02/15	0	0.00	2	43.65	43.55	-2	9,336	-0.02%
2022/02/14	4	43.49	5	43.73	43.30	-1	9,283	-0.01%
2022/02/11	21	44.28	1	44.65	44.40	20	9,287	0.22%
2022/02/10	0	0.00	2	44.68	44.55	-2	9,345	-0.02%
2022/02/09	1	44.20	2	44.05	44.15	-1	9,452	-0.01%
2022/02/08	0.2	43.95	0	0.00	43.90	0.2	9,519	0.00%
2022/02/07	4	44.54	2	45.50	44.05	2	9,492	0.02%
2022/01/25	2	45.10	0	0.00	45.30	2	9,594	0.02%
2022/01/24	5	45.57	5	45.79	45.85	0	9,536	0.00%
2022/01/21	2	45.68	2	45.95	46.10	0	9,462	0.00%
2022/01/20	1	47.05	1	47.20	46.70	0	9,371	0.00%
2022/01/19	0	0.00	17	47.21	47.20	-17	9,285	-0.18%
2022/01/18	5	47.04	9	47.38	47.05	-4	9,156	-0.04%
2022/01/17	7	46.34	6	45.47	46.90	1	8,785	0.01%
2022/01/14	7	44.79	4	44.95	44.40	3	8,478	0.04%
2022/01/13	6	44.87	15	45.08	45.45	-9	8,344	-0.11%
2022/01/12	2	44.25	3	44.07	44.05	-1	8,048	-0.01%
2022/01/11	2	44.50	4	44.70	44.45	-2	8,062	-0.02%
2022/01/10	6	44.32	2	44.70	44.30	4	8,080	0.05%
2022/01/07	5	44.96	8	45.07	44.65	-3	8,121	-0.04%
2022/01/06	3	44.35	5	44.55	44.25	-2	7,967	-0.03%
2022/01/05	1	44.65	2	44.95	44.85	-1	8,068	-0.01%
2022/01/04	1	44.60	1	44.90	44.50	0	8,123	0.00%
2022/01/03	2.5	44.80	2	45.25	44.55	0.5	8,241	0.01%
2021/12/30	2	44.40	2	44.75	44.80	0	8,248	0.00%
2021/12/29	2	44.30	2	44.65	44.55	0	8,294	0.00%
2021/12/28	0	0.00	2	44.65	44.60	-2	8,383	-0.02%
2021/12/27	2	44.10	0	0.00	44.10	2	8,461	0.02%
2021/12/23	2	43.60	4	43.75	43.55	-2	8,691	-0.02%
2021/12/22	2	43.30	2	43.60	43.20	0	8,729	0.00%
2021/12/21	1	43.40	1	43.75	43.25	0	8,726	0.00%
2021/12/17	4	43.65	0	0.00	43.40	4	8,825	0.05%
2021/12/15	2	44.05	2	44.40	43.75	0	8,968	0.00%
2021/12/14	2	44.05	1	43.85	43.70	1	8,976	0.01%
2021/12/13	0	0.00	2	44.55	44.40	-2	8,972	-0.02%
2021/12/10	3	44.32	0	0.00	44.30	3	9,003	0.03%
2021/12/09	2	44.83	3	45.02	44.40	-1	8,952	-0.01%
2021/12/08	11	45.55	23	45.22	45.05	-12	8,880	-0.14%
2021/12/07	3	45.28	1	45.55	45.45	2	8,841	0.02%
2021/12/06	2	44.25	2	44.48	44.95	0	8,837	0.00%
2021/12/03	1	44.15	1	44.30	44.40	0	8,939	0.00%
2021/12/02	2	43.63	2	43.90	43.70	0	8,947	0.00%
2021/12/01	3	43.55	2	43.90	43.95	1	9,079	0.01%
2021/11/30	10	44.05	3	43.52	43.60	7	9,205	0.08%
2021/11/29	0	0.00	1	42.55	42.50	-1	9,143	-0.01%
2021/11/26	2	42.40	0	0.00	42.05	2	9,212	0.02%
2021/11/25	3	42.95	15	43.00	42.95	-12	9,266	-0.13%
2021/11/24	4	42.76	3	42.72	42.70	1	9,364	0.01%
2021/11/23	4	42.86	6	42.84	43.50	-2	9,533	-0.02%
2021/11/22	1	43.60	0	0.00	43.35	1	9,606	0.01%
2021/11/19	2	44.18	31	44.43	43.90	-29	9,575	-0.30%
2021/11/18	21	43.56	2	43.60	43.45	19	9,504	0.20%
2021/11/17	0	0.00	4	43.39	43.70	-4	9,519	-0.04%
2021/11/16	2	42.70	2	42.75	42.70	0	9,470	0.00%
2021/11/12	5	42.05	2	42.25	42.10	3	9,883	0.03%
2021/11/11	0	0.00	1	41.75	41.55	-1	9,948	-0.01%
2021/11/09	3	41.63	0	0.00	41.85	3	10,240	0.03%
2021/11/08	2	41.90	2	42.25	41.95	0	10,328	0.00%
2021/11/05	15	41.25	8	41.67	41.70	7	10,385	0.07%
2021/11/04	2	40.70	2	41.00	40.80	0	10,453	0.00%
2021/11/03	7	40.80	7	41.01	40.40	0	10,693	0.00%
2021/11/01	1	39.80	0	0.00	40.10	1	11,539	0.01%
2021/10/29	1	39.70	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	2	40.15	40.40	-2	12,145	-0.02%
2021/10/27	3	39.75	1	39.55	39.85	2	12,199	0.02%
2021/10/26	3	39.47	2	39.75	39.55	1	12,337	0.01%
2021/10/22	0	0.00	1	38.95	39.05	-1	12,519	-0.01%
2021/10/21	1	38.70	1	39.30	38.55	0	12,623	0.00%
2021/10/19	0	0.00	1	38.95	39.05	-1	13,078	-0.01%
2021/10/15	0	0.00	3	37.97	38.10	-3	13,738	-0.02%
2021/10/14	1	36.80	1	37.10	37.00	0	13,781	0.00%
2021/10/13	0	0.00	1	36.90	36.80	-1	13,838	-0.01%
2021/10/12	1	37.95	0	0.00	37.80	1	13,899	0.01%
2021/10/08	2	39.50	2	39.50	38.70	0	13,892	0.00%
2021/10/07	3	40.13	3	40.15	40.10	0	14,076	0.00%
2021/10/06	1	39.65	2	39.43	39.40	-1	14,217	-0.01%
2021/10/05	1	37.70	0	0.00	39.25	1	14,173	0.01%
2021/10/04	1	39.60	1	39.40	39.35	0	14,136	0.00%
2021/09/29	1	40.80	0	0.00	40.80	1	13,955	0.01%
2021/09/27	3	42.05	0	0.00	42.00	3	13,964	0.02%
2021/09/23	4	42.75	6	42.92	42.50	-2	14,522	-0.01%
2021/09/22	5	42.02	3	42.45	42.00	2	14,621	0.01%
2021/09/15	0	0.00	2	43.70	43.30	-2	14,604	-0.01%
2021/09/13	3	44.23	0	0.00	44.20	3	14,719	0.02%
2021/09/10	0	0.00	4	44.43	44.85	-4	14,779	-0.03%
2021/09/09	0	0.00	11	43.58	43.80	-11	14,891	-0.07%
2021/09/08	9	44.45	3	44.48	43.65	6	14,809	0.04%
2021/09/07	2	45.05	2	45.45	45.35	0	14,746	0.00%
2021/09/06	3	46.13	1	47.15	45.75	2	14,931	0.01%
2021/09/03	0	0.00	8	46.04	46.40	-8	14,894	-0.05%
2021/09/02	4	45.50	1	46.40	45.00	3	14,901	0.02%
2021/09/01	0	0.00	2	46.15	46.40	-2	15,023	-0.01%
2021/08/31	4	45.20	4	45.55	45.60	0	15,439	0.00%
2021/08/30	2	45.70	0	0.00	45.75	2	16,206	0.01%
2021/08/27	16	46.13	5	46.13	45.65	11	16,528	0.07%
2021/08/26	1	44.60	3	45.02	45.15	-2	16,705	-0.01%
2021/08/25	1	43.75	1	44.10	44.10	0	16,597	0.00%
2021/08/24	0	0.00	2	43.35	43.55	-2	16,622	-0.01%
2021/08/23	5	42.57	6	42.55	42.70	-1	16,568	-0.01%
2021/08/19	7	41.33	0	0.00	40.70	7	16,358	0.04%
2021/08/18	0	0.00	13	44.22	45.00	-13	16,058	-0.08%
2021/08/17	2	44.50	0	0.00	43.20	2	15,951	0.01%
2021/08/13	9	46.41	1	46.45	45.00	8	15,826	0.05%
2021/08/12	11	47.82	2	48.35	47.80	9	15,645	0.06%
2021/08/11	8	47.58	9	47.90	48.00	-1	15,673	-0.01%
2021/08/10	13	48.16	9	48.44	47.85	4	15,655	0.03%
2021/08/09	4	48.96	1	48.55	48.55	3	15,611	0.02%
2021/08/06	4	50.75	22	50.90	50.30	-18	15,392	-0.12%
2021/08/05	2	49.45	6.1	49.57	49.90	-4.1	14,917	-0.03%
2021/08/04	0	0.00	22.4	48.24	48.20	-22.4	14,926	-0.15%
2021/08/03	18	48.17	9	47.99	48.00	9	14,942	0.06%
2021/08/02	0	0.00	3	46.80	46.95	-3	14,837	-0.02%
2021/07/30	6	46.63	16	47.20	46.40	-10	14,908	-0.07%
2021/07/29	2	45.55	4	46.03	45.95	-2	14,939	-0.01%
2021/07/28	5	45.61	3	45.48	45.50	2	15,218	0.01%
2021/07/27	5	47.06	3	47.45	46.85	2	15,622	0.01%
2021/07/26	10	47.20	2	47.15	47.50	8	15,735	0.05%
2021/07/23	29.1	47.56	25	48.50	46.75	4.1	16,097	0.03%
2021/07/22	44	47.72	3	46.63	47.95	41	16,173	0.25%
2021/07/14	2	45.50	2	45.80	44.65	0	16,873	0.00%
2021/07/13	0	0.00	1	44.40	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	7	44.15	44.40	-7	16,762	-0.04%
2021/07/09	0	0.00	2	43.80	43.60	-2	17,134	-0.01%
2021/07/08	2	44.00	5	43.90	43.70	-3	17,389	-0.02%
2021/07/05	4	43.95	8	44.30	44.35	-4	18,039	-0.02%
2021/07/01	4	43.85	2	44.15	43.85	2	18,418	0.01%
2021/06/30	0	0.00	2	44.43	44.90	-2	18,515	-0.01%
2021/06/29	1	42.80	0	0.00	42.70	1	18,224	0.01%
2021/06/28	2	42.05	3	42.22	42.25	-1	18,307	-0.01%
2021/06/25	1	42.20	7	42.33	42.15	-6	18,503	-0.03%
2021/06/23	0	0.00	2	42.20	42.90	-2	18,583	-0.01%
2021/06/22	2	41.50	0	0.00	41.50	2	18,627	0.01%
2021/06/18	5	42.85	0	0.00	42.25	5	19,272	0.03%
2021/06/17	1	42.65	22	42.23	43.15	-21	19,283	-0.11%
2021/06/16	1	42.50	1	42.30	42.10	0	19,353	0.00%
2021/06/15	7	42.54	2	42.35	42.25	5	19,551	0.03%
2021/06/11	3	42.67	4	42.51	42.90	-1	19,508	-0.01%
2021/06/09	4	41.91	1	42.25	41.75	3	19,931	0.02%
2021/06/08	4	41.53	5	41.73	42.15	-1	19,895	-0.01%
2021/06/07	11	41.22	7	41.61	42.50	4	19,582	0.02%
2021/06/04	2	41.05	4	41.43	41.70	-2	18,871	-0.01%
2021/06/03	7	41.94	7	42.09	42.20	0	18,658	0.00%
2021/06/02	4	43.25	0	0.00	43.20	4	18,344	0.02%
2021/06/01	0	0.00	2	44.15	43.75	-2	18,349	-0.01%
2021/05/31	2	42.83	2	43.25	43.20	0	18,448	0.00%
2021/05/28	7	42.84	4	42.78	42.75	3	18,646	0.02%
2021/05/27	1	41.45	1	41.75	41.80	0	18,853	0.00%
2021/05/26	3	42.48	3	42.82	42.00	0	19,296	0.00%
2021/05/25	4	41.91	5	41.87	42.05	-1	19,952	-0.01%
2021/05/24	1	40.45	2	40.63	40.65	-1	20,057	0.00%
2021/05/21	3	40.25	2	40.73	40.40	1	20,314	0.00%
2021/05/20	2	40.53	1	40.95	40.20	1	20,574	0.00%
2021/05/19	25	41.22	3	41.18	41.30	22	20,746	0.11%
2021/05/18	5	41.20	5	41.21	42.15	0	20,833	0.00%
2021/05/17	6	39.73	4	40.78	39.45	2	21,273	0.01%
2021/05/14	2	42.95	5	42.97	42.25	-3	21,595	-0.01%
2021/05/13	1	40.60	0	0.00	42.05	1	21,551	0.00%
2021/05/12	12	43.16	1	44.50	42.95	11	21,471	0.05%
2021/05/11	8	46.16	5	46.59	45.80	3	21,214	0.01%
2021/05/10	8	48.01	8	48.61	47.50	0	21,168	0.00%
2021/05/07	4	47.05	6	47.32	47.45	-2	21,180	-0.01%
2021/05/06	4	46.73	4	47.28	45.90	0	21,406	0.00%
2021/05/05	8	47.45	2	48.10	46.50	6	21,485	0.03%
2021/05/04	6	46.87	37	45.79	48.15	-31	21,815	-0.14%
2021/05/03	6	49.50	5	49.40	49.00	1	22,292	0.00%
2021/04/29	1	49.80	7	51.47	49.50	-6	23,405	-0.03%
2021/04/28	2	49.88	0	0.00	49.10	2	24,532	0.01%
2021/04/27	0	0.00	12	47.61	48.20	-12	25,227	-0.05%
2021/04/26	10	47.07	5	47.77	48.30	5	26,626	0.02%
2021/04/23	5	44.17	20	44.67	45.35	-15	26,528	-0.06%
2021/04/22	4	43.94	9	44.14	43.30	-5	26,358	-0.02%
2021/04/20	1	44.10	2	43.95	43.90	-1	26,415	0.00%
2021/04/19	2	43.65	0	0.00	43.65	2	26,773	0.01%
2021/04/16	0	0.00	2	44.23	44.15	-2	26,857	-0.01%
2021/04/15	2	43.93	7	43.29	44.20	-5	26,749	-0.02%
2021/04/14	5	41.44	8	41.58	42.20	-3	26,563	-0.01%
2021/04/13	7	42.74	4	42.75	42.15	3	26,563	0.01%
2021/04/12	2	43.35	2	43.65	43.30	0	26,408	0.00%
2021/04/09	5	44.30	2	44.18	44.05	3	26,281	0.01%
2021/04/08	6	42.94	10	43.05	43.45	-4	25,988	-0.02%
2021/04/07	3	42.40	7	42.16	42.65	-4	25,720	-0.02%
2021/04/06	2	42.10	10	42.10	42.10	-8	25,599	-0.03%
2021/04/01	8	41.71	3	41.82	41.80	5	25,473	0.02%
2021/03/31	5	41.60	8	41.60	41.20	-3	25,433	-0.01%
2021/03/30	0	0.00	5	41.29	41.55	-5	25,216	-0.02%
2021/03/29	10	41.25	2	41.25	41.05	8	25,118	0.03%
2021/03/26	2	40.65	9	40.92	40.90	-7	25,136	-0.03%
2021/03/25	6	40.68	4	41.05	40.65	2	25,178	0.01%
2021/03/24	10	40.97	2	41.15	40.95	8	25,342	0.03%
2021/03/23	3	40.93	14	41.13	41.75	-11	25,030	-0.04%
2021/03/22	5	40.19	4	40.35	40.70	1	24,663	0.00%
2021/03/19	8	40.74	0	0.00	40.75	8	24,615	0.03%
2021/03/18	16	41.00	19	41.23	41.25	-3	24,511	-0.01%
2021/03/17	6	40.68	6	40.68	40.80	0	24,440	0.00%
2021/03/15	7	40.62	3	41.09	40.45	4	24,404	0.02%
2021/03/12	2	39.70	1	39.75	39.90	1	24,207	0.00%
2021/03/11	2	40.05	3	39.72	40.05	-1	24,412	0.00%
2021/03/10	5	39.10	0	0.00	39.55	5	24,513	0.02%
2021/03/09	2	38.40	4	38.70	39.20	-2	24,606	-0.01%
2021/03/08	5	38.71	2	38.85	38.30	3	24,552	0.01%
2021/03/05	2	37.95	4	38.10	38.35	-2	24,623	-0.01%
2021/03/04	6	38.73	14	38.69	38.60	-8	24,985	-0.03%
2021/03/03	2	39.05	12	39.38	39.25	-10	25,092	-0.04%
2021/03/02	20	40.30	12	40.10	39.80	8	24,993	0.03%
2021/02/26	17	39.92	11	39.99	39.80	6	24,837	0.02%
2021/02/25	14	39.90	14	40.08	40.90	0	24,744	0.00%
2021/02/24	6	39.12	12	39.16	39.00	-6	24,510	-0.02%
2021/02/23	7	39.28	19	39.41	39.25	-12	24,294	-0.05%
2021/02/22	32	40.07	10	39.95	40.10	22	24,004	0.09%
2021/02/19	3	39.85	50	39.73	40.35	-47	23,748	-0.20%
2021/02/18	7	40.20	13	40.43	40.20	-6	23,590	-0.03%
2021/02/17	32	39.91	2	39.98	40.00	30	23,461	0.13%
2021/02/05	2	38.18	2	38.23	38.50	0	22,871	0.00%
2021/02/04	1	37.10	0	0.00	36.75	1	22,454	0.00%
2021/02/03	0	0.00	1	37.30	37.10	-1	22,491	0.00%
2021/02/02	2	37.80	0	0.00	37.80	2	22,519	0.01%
2021/02/01	0	0.00	15	36.33	37.15	-15	22,540	-0.07%
2021/01/29	2	37.60	0	0.00	37.00	2	22,711	0.01%
2021/01/28	7	37.93	2	38.25	38.40	5	22,829	0.02%
2021/01/27	5	39.00	0	0.00	39.10	5	22,665	0.02%
2021/01/26	1	39.15	1	40.60	39.15	0	22,378	0.00%
2021/01/25	44	40.58	30	40.68	40.75	14	21,777	0.06%
2021/01/22	80	40.36	77	40.45	41.20	3	20,793	0.01%
2021/01/21	56	39.56	79	39.97	39.00	-23	19,476	-0.12%
2021/01/20	18	38.74	58	38.79	39.00	-40	17,878	-0.22%
2021/01/19	41	38.65	24	39.13	38.30	17	16,726	0.10%
2021/01/18	1	36.35	8	36.83	37.00	-7	15,165	-0.05%
2021/01/15	0	0.00	11	36.30	36.20	-11	14,684	-0.07%
2021/01/14	22	36.39	50	36.38	36.40	-28	14,456	-0.19%
2021/01/13	13	36.20	79	36.26	36.40	-66	14,276	-0.46%
2021/01/12	36	36.08	28	36.28	35.75	8	14,089	0.06%
2021/01/11	35	35.65	26	35.93	35.95	9	13,640	0.07%
2021/01/08	10	35.40	0	0.00	35.50	10	13,447	0.07%
2021/01/07	13	35.41	16	35.43	35.15	-3	13,289	-0.02%
2021/01/06	72	34.88	17.6	35.21	34.70	54.4	13,069	0.42%
2021/01/05	11	34.88	4	34.91	35.10	7	12,805	0.05%
2021/01/04	20	34.95	0	0.00	34.95	20	12,759	0.16%
2020/12/31	12	34.73	2	34.90	34.75	10	12,874	0.08%
2020/12/30	1	34.70	0	0.00	34.60	1	12,910	0.01%
2020/12/29	2	35.00	0	0.00	34.45	2	12,952	0.02%
2020/12/28	1	35.00	7	35.00	35.00	-6	12,848	-0.05%
2020/12/25	5	34.15	2	34.25	34.60	3	12,663	0.02%
2020/12/24	0	0.00	2	34.05	33.70	-2	12,555	-0.02%
2020/12/23	5	33.75	0	0.00	33.55	5	12,588	0.04%
2020/12/22	15	34.23	4	34.43	33.65	11	12,649	0.09%
2020/12/21	2	33.93	21	33.81	34.20	-19	12,726	-0.15%
2020/12/18	5	34.14	0	0.00	34.00	5	12,805	0.04%
2020/12/17	1	34.75	0	0.00	34.75	1	12,668	0.01%
2020/12/15	1	34.65	1	34.80	34.70	0	12,832	0.00%
2020/12/11	0	0.00	17	35.32	35.35	-17	12,896	-0.13%
2020/12/10	1	36.20	10	35.90	35.80	-9	12,876	-0.07%
2020/12/09	1	36.15	5	36.20	36.15	-4	12,761	-0.03%
2020/12/08	10	35.93	30	35.90	35.95	-20	12,630	-0.16%
2020/12/07	2	35.75	0	0.00	35.95	2	12,526	0.02%
2020/12/04	5	35.60	1	35.40	35.60	4	12,223	0.03%
2020/12/03	0	0.00	5	34.80	34.90	-5	12,006	-0.04%
2020/12/02	2	35.48	1	35.45	35.45	1	11,920	0.01%
2020/12/01	2	35.45	0	0.00	35.55	2	11,908	0.02%
2020/11/30	7	35.46	9	35.50	35.40	-2	11,948	-0.02%
2020/11/27	10	34.55	181	34.60	34.90	-171	11,625	-1.47%	大賣/鉅額交易
2020/11/26	0	0.00	34	34.07	34.20	-34	11,479	-0.30%
2020/11/24	204	34.07	19	33.91	33.90	185	11,362	1.63%	大買/鉅額交易
2020/11/23	2	33.63	8	33.49	33.90	-6	11,211	-0.05%
2020/11/20	0	0.00	1	32.40	32.50	-1	10,919	-0.01%
2020/11/19	5	32.35	0	0.00	32.35	5	11,033	0.05%
2020/11/18	2	32.50	0	0.00	32.50	2	11,313	0.02%
2020/11/17	6	32.77	6	32.69	32.55	0	11,495	0.00%
2020/11/16	10	32.58	2	32.50	32.50	8	11,895	0.07%
2020/11/12	2	32.15	0	0.00	32.15	2	12,988	0.02%
2020/11/11	0	0.00	8	32.36	32.35	-8	13,149	-0.06%
2020/11/10	0	0.00	1	32.00	32.15	-1	13,325	-0.01%
2020/11/09	4	31.84	15	31.94	31.95	-11	13,382	-0.08%
2020/11/06	5	31.70	5	32.08	31.85	0	13,464	0.00%
2020/11/05	14	31.67	9	31.69	31.90	5	13,345	0.04%
2020/11/04	4	31.03	8	30.88	31.05	-4	13,603	-0.03%
2020/11/03	10	30.30	32	30.21	30.25	-22	13,668	-0.16%
2020/10/30	5	30.10	0	0.00	29.95	5	14,481	0.03%
2020/10/29	4	30.00	4	30.30	30.25	0	14,728	0.00%
2020/10/28	0	0.00	4	30.45	30.40	-4	14,909	-0.03%
2020/10/27	4	30.31	0	0.00	30.35	4	14,987	0.03%
2020/10/26	2	30.85	0	0.00	30.70	2	15,067	0.01%
2020/10/22	2	30.70	7	31.15	31.15	-5	15,527	-0.03%
2020/10/20	2	31.05	7	31.01	30.95	-5	17,034	-0.03%
2020/10/16	5	30.60	0	0.00	30.30	5	17,469	0.03%
2020/10/15	0	0.00	1	30.35	30.55	-1	17,755	-0.01%
2020/10/14	0.3	30.50	2	30.45	30.45	-1.7	18,082	-0.01%
2020/10/13	3	30.30	0.3	30.45	30.25	2.7	18,542	0.01%
2020/10/12	1	30.85	18	30.61	30.75	-17	18,762	-0.09%
2020/10/08	2	30.55	13	30.58	30.75	-11	19,022	-0.06%
2020/10/06	3	30.70	0	0.00	30.45	3	19,785	0.02%
2020/10/05	3	30.45	3	30.65	30.60	0	20,402	0.00%
2020/09/29	5	30.44	2	30.53	30.40	3	21,714	0.01%
2020/09/28	1	30.65	1	30.85	30.65	0	22,459	0.00%
2020/09/25	11	30.09	6	30.33	30.50	5	22,848	0.02%
2020/09/24	3	29.85	9	30.12	29.90	-6	23,350	-0.03%
2020/09/23	1	30.10	0	0.00	29.75	1	23,442	0.00%
2020/09/22	3	30.05	3	30.30	30.15	0	23,641	0.00%
2020/09/21	7	30.83	1	30.80	30.50	6	23,774	0.03%
2020/09/18	1	30.90	3	31.18	31.30	-2	23,915	-0.01%
2020/09/17	4	31.15	0	0.00	30.95	4	24,212	0.02%
2020/09/16	5	31.55	6	31.80	31.35	-1	24,334	0.00%
2020/09/15	1	31.55	8	31.53	31.55	-7	24,501	-0.03%
2020/09/14	1	31.00	3	30.85	31.00	-2	24,573	-0.01%
2020/09/10	4	30.95	2.6	30.92	30.80	1.4	24,819	0.01%
2020/09/09	3	30.85	0	0.00	31.20	3	24,847	0.01%
2020/09/08	2	31.25	2.4	31.53	31.25	-0.4	24,910	0.00%
2020/09/07	8	31.23	3	31.33	31.40	5	25,052	0.02%
2020/09/04	2	30.75	3	31.00	31.15	-1	25,386	0.00%
2020/09/03	6	31.02	3	31.35	30.95	3	25,410	0.01%
2020/09/02	5	31.07	0	0.00	31.00	5	25,443	0.02%
2020/09/01	8	30.98	0	0.00	31.05	8	25,904	0.03%
2020/08/31	8	31.39	4	31.31	31.20	4	26,062	0.02%
2020/08/28	0	0.00	5	31.50	31.50	-5	26,190	-0.02%
2020/08/27	6	31.43	6	31.68	31.45	0	26,469	0.00%
2020/08/26	0	0.00	25.4	31.12	31.20	-25.4	26,542	-0.10%
2020/08/25	5	31.40	8	31.43	31.40	-3	26,703	-0.01%
2020/08/24	11	31.00	0.6	31.55	31.20	10.4	26,925	0.04%
2020/08/21	7	31.81	3.6	32.11	31.75	3.4	26,990	0.01%
2020/08/20	4	31.95	7.4	32.01	31.45	-3.4	27,007	-0.01%
2020/08/19	12	33.40	1	33.40	32.95	11	26,698	0.04%
2020/08/18	34	34.73	6	34.73	34.45	28	26,324	0.11%
2020/08/17	1	36.10	1	36.10	36.10	0	25,978	0.00%
2020/08/14	0	0.00	5	35.81	35.80	-5	26,415	-0.02%
2020/08/13	25	35.76	4	35.44	35.50	21	26,689	0.08%
2020/08/12	0	0.00	1	35.65	35.80	-1	27,090	0.00%
2020/08/11	5	35.68	6	35.63	35.65	-1	27,517	0.00%
2020/08/10	0	0.00	14	35.52	35.60	-14	27,336	-0.05%
2020/08/07	19	34.67	12	34.58	34.45	7	26,705	0.03%
2020/08/06	9	35.39	1	35.20	35.05	8	26,470	0.03%
2020/08/05	28	35.70	7	35.71	35.70	21	26,228	0.08%
2020/08/04	4	35.30	4	35.60	35.30	0	25,837	0.00%
2020/08/03	5	35.39	2	35.50	35.45	3	25,591	0.01%
2020/07/31	4	35.25	3	35.50	35.50	1	25,546	0.00%
2020/07/30	2	35.08	2	35.40	35.40	0	25,524	0.00%
2020/07/29	2	34.80	1	34.95	34.85	1	25,463	0.00%
2020/07/28	7	35.53	5	35.73	34.80	2	25,424	0.01%
2020/07/27	16	35.79	20	36.10	35.50	-4	25,129	-0.02%
2020/07/24	29	37.05	23	37.03	36.75	6	24,616	0.02%
2020/07/23	2	36.33	12	35.93	36.45	-10	23,603	-0.04%
2020/07/22	9	35.51	14	35.49	35.40	-5	23,364	-0.02%
2020/07/21	29	35.12	16	35.39	35.45	13	23,312	0.06%
2020/07/20	43	35.23	9	35.34	35.20	34	23,054	0.15%
2020/07/17	29	34.73	14	34.98	34.85	15	22,764	0.07%
2020/07/16	8	34.50	19	34.66	34.35	-11	22,537	-0.05%
2020/07/15	15	34.34	2	34.18	34.10	13	22,390	0.06%
2020/07/14	36	35.19	3	34.75	34.75	33	22,462	0.15%
2020/07/13	20	35.99	5	36.48	36.20	15	22,342	0.07%
2020/07/10	12	38.57	12	38.93	38.55	0	21,933	0.00%
2020/07/09	8	39.15	18	39.37	39.55	-10	21,360	-0.05%
2020/07/08	20	38.71	21	38.45	38.95	-1	20,751	0.00%
2020/07/07	16	37.96	32	37.83	37.80	-16	20,191	-0.08%
2020/07/06	18	36.41	5	37.01	37.10	13	19,615	0.07%
2020/07/03	13	36.06	3	36.18	36.20	10	19,391	0.05%
2020/07/02	15	34.89	56	34.95	35.40	-41	18,865	-0.22%
2020/07/01	23	34.69	4	34.78	34.95	19	18,685	0.10%
2020/06/30	0	0.00	11	33.78	34.35	-11	18,284	-0.06%
2020/06/29	14	33.44	1	33.95	33.40	13	18,042	0.07%
2020/06/24	1	33.80	13	33.80	33.60	-12	17,739	-0.07%
2020/06/23	2	33.20	7	33.30	33.05	-5	17,578	-0.03%
2020/06/22	27	33.27	4	33.24	33.00	23	17,549	0.13%
2020/06/19	2	32.78	27	32.81	33.20	-25	17,450	-0.14%
2020/06/18	59	32.89	4	32.80	32.75	55	17,281	0.32%
2020/06/17	2	32.58	7	32.73	32.75	-5	17,190	-0.03%
2020/06/16	7	32.29	3	32.23	32.45	4	17,090	0.02%
2020/06/15	5	31.76	2	31.98	31.70	3	17,141	0.02%
2020/06/12	4	31.49	6	31.42	32.00	-2	17,190	-0.01%
2020/06/11	5	32.15	7	32.14	31.80	-2	17,165	-0.01%
2020/06/10	3	32.72	46	32.70	32.90	-43	16,898	-0.25%
2020/06/09	15	32.85	0	0.00	32.75	15	16,955	0.09%
2020/06/08	3	33.05	10	32.89	33.00	-7	16,831	-0.04%
2020/06/05	2	31.83	4	31.70	31.95	-2	16,275	-0.01%
2020/06/04	12	31.32	2	31.38	31.40	10	16,016	0.06%
2020/06/03	18	31.64	1	31.55	31.60	17	15,811	0.11%
2020/06/02	25	31.03	14	31.01	31.10	11	15,566	0.07%
2020/06/01	12	30.71	3	30.95	30.95	9	15,282	0.06%
2020/05/29	1	30.05	0	0.00	30.10	1	14,964	0.01%
2020/05/28	2	30.55	3	31.00	30.50	-1	14,601	-0.01%
2020/05/27	14	30.91	1	31.00	30.80	13	14,289	0.09%
2020/05/26	5	31.27	17	31.24	31.10	-12	14,077	-0.09%
2020/05/25	21	31.01	8	31.05	31.10	13	13,902	0.09%
2020/05/22	2	31.65	15	31.90	31.60	-13	13,677	-0.10%
2020/05/21	9	31.63	28	31.56	32.30	-19	13,382	-0.14%
2020/05/20	19	30.53	12	30.64	30.30	7	12,664	0.06%
2020/05/19	108	31.02	19	31.14	31.05	89	12,050	0.74%	大買/
2020/05/18	15.1	32.47	68	32.00	32.00	-52.9	11,427	-0.46%
2020/05/15	3	35.55	2	35.35	35.55	1	10,824	0.01%
2020/05/14	1	36.40	1	36.35	36.10	0	10,801	0.00%
2020/05/12	1	36.50	1	36.30	36.20	0	10,793	0.00%
2020/05/11	0	0.00	13	37.30	36.45	-13	10,845	-0.12%
2020/05/07	7	36.57	8	36.36	36.35	-1	10,842	-0.01%
2020/05/05	5	35.45	0	0.00	35.95	5	10,911	0.05%
2020/04/30	1	36.00	0	0.00	36.00	1	10,868	0.01%
2020/04/29	4	35.84	1	35.85	35.75	3	10,992	0.03%
2020/04/28	5	35.97	5	35.86	35.80	0	11,119	0.00%
2020/04/27	0	0.00	5	35.94	36.10	-5	11,323	-0.04%
2020/04/24	3	34.73	1	34.95	35.20	2	11,175	0.02%
2020/04/21	0.3	34.05	0	0.00	34.00	0.3	11,148	0.00%
2020/04/20	2	35.58	0	0.00	35.35	2	10,982	0.02%
2020/04/17	21	36.34	0	0.00	35.60	21	10,875	0.19%
2020/04/16	17	35.55	27	36.11	36.35	-10	10,509	-0.10%
2020/04/15	0	0.00	12	34.60	34.85	-12	10,192	-0.12%
2020/04/14	3	33.80	50	33.98	34.15	-47	10,156	-0.46%
2020/04/13	10	33.70	0	0.00	33.50	10	10,200	0.10%
2020/04/10	40	33.55	40	33.80	33.50	0	10,410	0.00%
2020/04/09	10	33.96	6	33.57	33.50	4	10,635	0.04%
2020/04/08	41	33.04	0	0.00	33.05	41	10,533	0.39%
2020/04/07	3	30.65	6	30.93	31.65	-3	10,277	-0.03%
2020/04/06	0	0.00	2	30.10	30.15	-2	10,176	-0.02%
2020/03/31	1	30.15	5	30.15	30.25	-4	10,087	-0.04%
2020/03/26	2	31.60	5	31.46	32.10	-3	9,983	-0.03%
2020/03/25	7	31.51	0	0.00	30.90	7	9,907	0.07%
2020/03/23	0	0.00	3	30.45	29.60	-3	9,692	-0.03%
2020/03/20	0	0.00	1	30.80	30.70	-1	9,722	-0.01%
2020/03/19	17.3	29.63	8	29.72	29.60	9.3	9,644	0.10%
2020/03/18	2	30.50	2	31.45	30.90	0	9,705	0.00%
2020/03/16	0	0.00	20	31.18	30.50	-20	9,450	-0.21%
2020/03/13	10	28.90	5	30.20	30.40	5	9,297	0.05%
2020/03/12	17	31.52	5	31.80	31.10	12	9,202	0.13%
2020/03/11	11	33.72	11	33.89	33.50	0	9,137	0.00%
2020/03/10	5	33.30	10	33.48	33.30	-5	9,178	-0.05%
2020/03/06	11	34.49	5	34.75	34.00	6	9,134	0.07%
2020/03/05	10	34.48	5	34.55	34.25	5	9,111	0.05%
2020/03/04	5	34.05	10	34.20	34.05	-5	9,176	-0.05%
2020/03/03	5	33.60	10	33.80	33.50	-5	9,178	-0.05%
2020/03/02	5	32.50	0	0.00	32.30	5	9,200	0.05%
2020/02/26	5	33.95	0	0.00	33.80	5	9,170	0.05%
2020/02/25	10	34.50	5	34.80	34.35	5	9,142	0.05%
2020/02/24	5	34.15	5	34.30	35.10	0	9,156	0.00%
2020/02/20	7	34.84	2	34.80	34.85	5	9,557	0.05%
2020/02/18	6	34.97	0	0.00	34.70	6	9,675	0.06%
2020/02/14	5	36.00	0	0.00	35.95	5	9,969	0.05%
2020/02/13	0	0.00	5	36.30	36.00	-5	10,549	-0.05%
2020/02/12	0	0.00	6	36.00	36.00	-6	10,731	-0.06%
2020/02/11	5	35.25	5	35.25	35.60	0	10,648	0.00%
2020/02/10	0	0.00	5	34.10	33.95	-5	10,529	-0.05%
2020/02/07	15	33.77	10	33.95	33.80	5	10,608	0.05%
2020/02/06	5	34.20	12	34.11	35.10	-7	10,492	-0.07%
2020/02/05	7	33.21	12	33.25	32.75	-5	10,355	-0.05%
2020/02/04	20	32.61	3	32.75	32.90	17	10,338	0.16%
2020/02/03	3	30.65	3	30.85	32.30	0	10,360	0.00%
2020/01/31	12	33.09	0	0.00	32.65	12	10,200	0.12%
2020/01/20	0	0.00	12	36.24	36.30	-12	10,590	-0.11%
2020/01/17	8	36.73	2	36.75	36.65	6	10,547	0.06%
2020/01/16	0	0.00	8	37.37	37.10	-8	10,590	-0.08%
2020/01/15	2	37.35	4	36.94	36.90	-2	10,752	-0.02%
2020/01/13	0	0.00	5	37.30	37.40	-5	10,786	-0.05%
2020/01/10	4	36.90	0	0.00	36.80	4	10,976	0.04%
2020/01/08	5	35.96	9	36.18	36.30	-4	11,400	-0.04%
2020/01/07	14	36.35	9	36.51	36.25	5	11,400	0.04%
2020/01/06	4	35.96	3	36.25	36.05	1	11,460	0.01%
2020/01/03	1	38.45	0	0.00	37.30	1	11,280	0.01%
2020/01/02	3	37.50	3	37.90	38.20	0	11,030	0.00%
2019/12/30	2	37.55	3	37.78	37.95	-1	11,234	-0.01%
2019/12/27	1	37.40	5	37.55	37.45	-4	11,371	-0.04%
2019/12/26	3	37.52	0	0.00	37.45	3	11,462	0.03%
2019/12/25	2	37.80	0	0.00	38.00	2	11,570	0.02%
2019/12/24	2	37.35	0	0.00	37.75	2	11,861	0.02%
2019/12/23	1	37.55	1	38.25	37.60	0	12,333	0.00%
2019/12/20	3	38.58	1	39.00	38.45	2	12,502	0.02%
2019/12/19	1	38.95	3	39.07	38.95	-2	12,974	-0.02%
2019/12/17	1	39.15	7	39.11	39.00	-6	13,771	-0.04%
2019/12/16	4	38.45	2	38.60	38.70	2	13,771	0.01%
2019/12/13	0	0.00	5	38.66	38.60	-5	13,836	-0.04%
2019/12/12	3	38.10	3	38.30	38.05	0	13,664	0.00%
2019/12/11	0	0.00	3	38.40	38.05	-3	13,630	-0.02%
2019/12/10	2	37.75	0	0.00	38.40	2	13,640	0.01%
2019/12/09	0	0.00	2	37.50	37.80	-2	13,619	-0.01%
2019/12/06	3	37.40	14	37.26	37.20	-11	13,560	-0.08%
2019/12/05	11	37.00	1	36.65	37.15	10	13,575	0.07%
2019/12/04	2	36.00	1	36.20	36.20	1	13,806	0.01%
2019/12/03	2	36.30	0	0.00	36.05	2	14,222	0.01%
2019/11/28	2	37.50	2	37.45	37.50	0	14,317	0.00%
2019/11/27	3	37.20	0	0.00	37.00	3	14,441	0.02%
2019/11/26	1	37.55	0	0.00	37.20	1	14,661	0.01%
2019/11/25	1	37.70	3	37.75	37.70	-2	14,768	-0.01%
2019/11/22	1	38.05	0	0.00	37.95	1	14,818	0.01%
2019/11/21	2	37.60	1	38.05	38.25	1	14,922	0.01%
2019/11/20	0	0.00	1	37.55	38.00	-1	15,207	-0.01%
2019/11/19	6	38.59	6	38.58	37.65	0	15,557	0.00%
2019/11/18	2	38.20	0	0.00	38.20	2	15,936	0.01%
2019/11/14	5	37.58	0	0.00	37.50	5	16,318	0.03%
2019/11/13	5	38.61	2	38.60	38.80	3	16,865	0.02%
2019/11/12	6	38.59	17	38.69	39.50	-11	17,485	-0.06%
2019/11/11	4	37.15	22	37.08	36.85	-18	16,978	-0.11%
2019/11/08	21	37.55	2	37.20	37.45	19	16,791	0.11%
2019/11/07	0	0.00	3	37.35	36.75	-3	16,789	-0.02%
2019/11/06	1	36.80	0	0.00	37.30	1	16,837	0.01%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/04	9	37.70	0	0.00	37.90	9	17,168	0.05%
2019/11/01	1	37.70	0	0.00	37.80	1	17,280	0.01%
2019/10/30	5	37.85	0	0.00	38.00	5	17,576	0.03%
2019/10/29	5	38.28	7	37.89	37.90	-2	17,646	-0.01%
2019/10/28	1	38.05	9	37.82	38.10	-8	17,391	-0.05%
2019/10/25	2	36.25	0	0.00	36.20	2	17,001	0.01%
2019/10/23	2	36.20	5	36.46	36.30	-3	17,048	-0.02%
2019/10/18	2	35.80	0	0.00	35.80	2	17,487	0.01%
2019/10/17	4	35.94	2	36.37	35.70	2	17,711	0.01%
2019/10/16	3	36.35	6	36.50	36.45	-3	17,690	-0.02%
2019/10/15	3	36.12	4	36.30	36.05	-1	17,822	-0.01%
2019/10/14	0	0.00	11	36.09	36.00	-11	17,904	-0.06%
2019/10/09	8	35.00	0	0.00	35.00	8	17,923	0.04%
2019/10/08	4	35.75	1	35.75	35.60	3	18,266	0.02%
2019/10/07	1	36.00	6	35.75	35.65	-5	18,426	-0.03%
2019/10/04	2	34.98	2	34.83	34.95	0	18,279	0.00%
2019/10/03	3	34.58	0	0.00	34.55	3	18,240	0.02%
2019/10/02	2	35.13	2	34.83	35.20	0	18,176	0.00%
2019/10/01	3	34.73	0	0.00	34.85	3	18,323	0.02%
2019/09/27	3	35.18	4	34.89	34.85	-1	18,449	-0.01%
2019/09/26	4	36.31	0	0.00	35.00	4	18,336	0.02%
2019/09/25	3	37.27	0	0.00	37.70	3	17,903	0.02%
2019/09/24	4	37.85	6	37.69	37.45	-2	18,028	-0.01%
2019/09/23	10	35.55	8	36.39	36.60	2	17,593	0.01%
2019/09/20	6	34.39	10	34.63	35.00	-4	17,135	-0.02%
2019/09/19	0	0.00	3	34.08	34.25	-3	17,025	-0.02%
2019/09/17	8	33.72	0	0.00	33.65	8	16,922	0.05%
2019/09/12	5	34.40	6	34.73	34.85	-1	16,840	-0.01%
2019/09/11	1	33.90	0	0.00	34.10	1	16,860	0.01%
2019/09/10	3	34.02	0	0.00	34.00	3	16,857	0.02%
2019/09/06	2	34.55	2	34.75	34.95	0	16,752	0.00%
2019/09/05	8	35.20	11	35.22	34.60	-3	16,516	-0.02%
2019/09/03	2	34.65	0	0.00	34.40	2	15,964	0.01%
2019/08/29	4	34.54	1	34.50	34.50	3	15,681	0.02%
2019/08/28	0	0.00	25	34.15	34.20	-25	15,524	-0.16%
2019/08/27	25	33.92	0	0.00	33.40	25	15,357	0.16%
2019/08/26	3	33.53	1	33.00	33.40	2	15,292	0.01%
2019/08/23	0	0.00	3	34.15	34.05	-3	15,210	-0.02%
2019/08/22	0	0.00	13	34.86	34.70	-13	14,918	-0.09%
2019/08/21	16	34.70	58.5	34.80	33.95	-42.5	14,579	-0.29%
2019/08/20	11	33.72	3	34.03	33.45	8	13,834	0.06%
2019/08/19	3	34.10	21	33.76	33.80	-18	13,679	-0.13%
2019/08/16	42	34.33	117	34.47	34.25	-75	13,490	-0.56%	大賣/
2019/08/15	154	32.81	15.5	32.78	33.25	138.5	12,755	1.09%	大買/鉅額交易
2019/08/07	5	31.90	0	0.00	31.75	5	12,670	0.04%
2019/08/06	17	31.34	18	31.37	32.10	-1	12,606	-0.01%
2019/08/05	81	31.31	80	31.36	30.90	1	12,379	0.01%
2019/08/02	5	31.90	154	31.86	31.25	-149	12,374	-1.20%	大賣/鉅額交易
2019/08/01	154	32.95	10	33.13	32.90	144	12,266	1.17%	大買/鉅額交易
2019/07/31	9	32.14	4	32.44	32.55	5	12,048	0.04%
2019/07/30	6	32.28	8	31.95	32.45	-2	12,063	-0.02%
2019/07/25	0	0.00	2	32.60	32.45	-2	11,915	-0.02%
2019/07/24	0	0.00	1	32.05	32.05	-1	11,787	-0.01%
2019/07/23	4	31.90	5	32.12	32.40	-1	11,819	-0.01%
2019/07/22	6	31.79	5	32.08	32.30	1	11,553	0.01%
2019/07/19	41	30.86	39	30.87	30.45	2	11,202	0.02%
2019/07/18	1	30.50	0	0.00	30.30	1	10,856	0.01%
2019/07/17	0	0.00	14	32.09	32.55	-14	10,849	-0.13%
2019/07/15	13	31.36	2	31.45	31.50	11	10,763	0.10%
2019/07/12	0	0.00	11	31.18	31.10	-11	10,829	-0.10%
2019/07/11	0	0.00	1	29.90	30.00	-1	10,898	-0.01%
2019/07/09	2	29.25	0	0.00	29.20	2	11,207	0.02%
2019/07/08	0	0.00	2	29.55	29.25	-2	11,282	-0.02%
2019/07/05	4	29.38	3	29.45	29.30	1	11,329	0.01%
2019/07/04	3	28.13	21.2	29.01	29.00	-18.2	11,401	-0.16%
2019/07/02	8	28.91	0	0.00	28.95	8	11,186	0.07%
2019/07/01	10	29.05	16	29.01	29.00	-6	11,252	-0.05%
2019/06/28	1	26.80	0	0.00	26.80	1	11,069	0.01%
2019/06/27	3	26.60	6	26.46	26.80	-3	11,068	-0.03%
2019/06/26	7	26.18	0	0.00	26.15	7	11,062	0.06%
2019/06/25	6	27.01	2	26.68	26.30	4	10,916	0.04%
2019/06/24	1	26.55	7	26.44	26.60	-6	10,779	-0.06%
2019/06/21	6	26.29	0	0.00	26.00	6	10,780	0.06%
2019/06/20	0	0.00	2	26.38	26.30	-2	10,744	-0.02%
2019/06/19	3	26.25	8	26.20	26.25	-5	10,880	-0.05%
2019/06/18	0	0.00	18.4	25.52	25.70	-18.4	10,811	-0.17%
2019/06/17	8	25.13	1.6	25.24	24.95	6.4	10,866	0.06%
2019/06/14	11	25.51	10	25.74	25.20	1	11,105	0.01%
2019/06/13	15	25.63	2	25.80	25.50	13	11,657	0.11%
2019/06/12	12	26.30	10	26.48	26.30	2	11,704	0.02%
2019/06/06	0	0.00	3	26.30	26.00	-3	11,945	-0.03%
2019/06/05	8	26.40	0	0.00	25.80	8	11,945	0.07%
2019/05/31	3	26.35	3	26.07	26.30	0	11,861	0.00%
2019/05/30	1	25.65	0	0.00	25.70	1	11,933	0.01%
2019/05/29	0	0.00	3	24.80	25.60	-3	12,024	-0.02%
2019/05/28	3	24.60	0	0.00	24.60	3	12,072	0.02%
2019/05/23	61	25.44	6	25.42	25.40	55	12,931	0.43%
2019/05/21	73	25.87	8	25.79	26.40	65	13,306	0.49%
2019/05/20	20	26.41	28	26.54	27.00	-8	13,144	-0.06%
2019/05/17	19	27.01	134	27.44	26.65	-115	12,865	-0.89%	大賣/鉅額交易
2019/05/16	1	29.40	0	0.00	29.40	1	12,515	0.01%
2019/05/15	0	0.00	2	29.80	29.85	-2	12,375	-0.02%
2019/05/14	1	27.55	0	0.00	28.55	1	12,167	0.01%
2019/05/13	2	28.43	0	0.00	28.40	2	12,080	0.02%
2019/05/10	1	29.50	1	29.65	28.80	0	12,049	0.00%
2019/05/09	0	0.00	5	28.95	29.00	-5	11,880	-0.04%
2019/05/08	2	29.38	1	29.45	29.45	1	11,866	0.01%
2019/05/07	3	29.65	1	29.60	29.25	2	11,874	0.02%
2019/05/06	7	28.55	5	28.65	28.95	2	11,868	0.02%
2019/05/03	0	0.00	5	28.65	28.65	-5	11,814	-0.04%
2019/05/02	1	28.65	3	28.32	28.45	-2	12,127	-0.02%
2019/04/30	5	28.50	0	0.00	28.60	5	12,469	0.04%
2019/04/29	0	0.00	5	28.60	29.00	-5	12,409	-0.04%
2019/04/26	5	28.70	1	28.70	28.50	4	12,299	0.03%
2019/04/24	0	0.00	8	28.60	28.70	-8	12,336	-0.06%
2019/04/23	10	28.95	4	29.05	28.55	6	12,265	0.05%
2019/04/22	39	28.69	45	28.87	30.10	-6	12,018	-0.05%
2019/04/19	3	28.30	11	28.55	28.30	-8	11,585	-0.07%
2019/04/18	204	28.43	204	28.50	28.50	0	11,590	0.00%	大買/大賣/
2019/04/17	11	28.25	11	28.49	28.55	0	11,317	0.00%
2019/04/16	63	29.30	66	29.36	29.10	-3	10,815	-0.03%
2019/04/15	1	28.55	0	0.00	28.55	1	10,448	0.01%
2019/04/12	0	0.00	1	28.40	28.35	-1	10,449	-0.01%
2019/04/10	5	27.95	0	0.00	27.95	5	10,240	0.05%
2019/04/03	0	0.00	2	27.50	27.50	-2	9,968	-0.02%
2019/04/02	0	0.00	1	27.35	27.05	-1	9,794	-0.01%
2019/04/01	3	26.50	3	26.70	26.70	0	9,599	0.00%
2019/03/21	0	0.00	4	26.05	26.05	-4	10,567	-0.04%
2019/03/20	0	0.00	2	26.35	26.10	-2	11,000	-0.02%
2019/03/19	2	26.25	0	0.00	26.00	2	11,331	0.02%
2019/03/18	0	0.00	2	26.65	26.70	-2	11,195	-0.02%
2019/03/15	5	23.85	5	24.10	24.55	0	10,723	0.00%
2019/03/13	8	24.76	6	24.80	24.95	2	10,759	0.02%
2019/03/12	1	24.60	0	0.00	24.65	1	10,759	0.01%
2019/03/07	0	0.00	2	25.15	24.70	-2	10,739	-0.02%
2019/02/26	7	25.61	1	25.90	26.10	6	10,256	0.06%
2019/02/25	7	26.02	2	25.75	25.60	5	10,126	0.05%
2019/02/22	5	25.36	5	25.40	25.75	0	9,796	0.00%
2019/02/21	5	24.85	0	0.00	24.80	5	9,219	0.05%
2019/02/20	0	0.00	2	23.75	23.70	-2	8,846	-0.02%
2019/02/13	1	23.20	20	23.35	23.35	-19	8,825	-0.22%
2019/02/12	2	23.50	4	23.45	23.40	-2	8,848	-0.02%
2019/02/11	0	0.00	9	22.90	22.90	-9	8,847	-0.10%
2019/01/25	1	23.25	1	23.45	23.40	0	8,727	0.00%
2019/01/24	8	23.45	10	23.55	23.55	-2	8,546	-0.02%
2019/01/23	34	23.56	39	23.78	23.90	-5	8,461	-0.06%
2019/01/22	9	23.25	0	0.00	23.05	9	8,136	0.11%
2019/01/11	1	21.65	1	21.65	21.55	0	7,619	0.00%
2019/01/09	10	21.80	2	22.00	21.80	8	7,527	0.11%
2019/01/07	2	21.90	0	0.00	21.60	2	7,469	0.03%
2019/01/03	137	22.83	137	22.88	22.40	0	7,321	0.00%	大買/大賣/
2019/01/02	56	22.85	56	22.90	23.05	0	7,348	0.00%
2018/12/28	34	23.11	34	23.20	23.25	0	7,302	0.00%
2018/12/27	1	23.65	0	0.00	22.70	1	7,251	0.01%
2018/12/26	2	23.65	2	23.65	23.50	0	7,093	0.00%
2018/12/24	15	23.44	16	23.50	23.65	-1	7,003	-0.01%
2018/12/22	0	0.00	1	23.55	23.50	-1	6,934	-0.01%
2018/12/21	95	23.29	94	23.35	23.60	1	6,875	0.01%
2018/12/20	82	23.03	90	23.12	23.30	-8	6,700	-0.12%
2018/12/19	71	22.61	71	22.67	23.00	0	6,497	0.00%
2018/12/18	16	21.95	21	22.12	22.30	-5	6,318	-0.08%
2018/12/17	17	22.18	17	22.29	22.20	0	6,070	0.00%
2018/12/14	7	22.17	0	0.00	21.50	7	5,855	0.12%
2018/12/13	8	23.10	8	22.70	23.05	0	5,186	0.00%
2018/12/11	0	0.00	1	21.80	21.90	-1	4,210	-0.02%
2018/12/07	0	0.00	6	21.52	21.95	-6	3,947	-0.15%
2018/12/04	0	0.00	1	21.20	20.85	-1	3,853	-0.03%
2018/12/03	1	21.35	3	21.45	21.50	-2	3,834	-0.05%
2018/11/14	0	0.00	2	19.75	20.05	-2	3,746	-0.05%
2018/11/07	0	0.00	2	19.15	19.50	-2	4,040	-0.05%
2018/11/06	2	17.75	0	0.00	17.85	2	4,037	0.05%
2018/10/24	2	18.70	0	0.00	18.75	2	4,510	0.04%
2018/10/23	0	0.00	2	18.75	18.90	-2	4,516	-0.04%
2018/10/22	2	18.80	0	0.00	18.80	2	4,585	0.04%
2018/10/17	2	19.30	0	0.00	19.20	2	4,580	0.04%
2018/10/16	162	19.08	0	0.00	19.10	162	4,585	3.53%	大買/鉅額交易
2018/10/12	4	18.70	1	18.75	19.00	3	4,625	0.06%
2018/10/11	2	18.50	1	18.95	19.05	1	4,654	0.02%
2018/10/09	0	0.00	168	19.48	19.65	-168	4,572	-3.67%	大賣/鉅額交易
2018/09/07	12	21.07	5	20.86	21.05	7	4,365	0.16%
2018/08/29	0	0.00	1	22.10	22.00	-1	4,347	-0.02%
2018/08/28	1	22.00	1	22.00	22.00	0	4,364	0.00%
2018/08/27	1	21.95	3	21.75	21.95	-2	4,316	-0.05%
2018/08/24	0	0.00	21	21.40	21.35	-21	4,301	-0.49%
2018/08/23	7	21.41	0	0.00	21.40	7	4,383	0.16%
2018/08/22	0	0.00	3	21.70	21.80	-3	4,414	-0.07%
2018/08/17	20	21.55	0	0.00	21.50	20	4,311	0.46%
2018/08/15	5	22.35	0	0.00	22.15	5	4,119	0.12%
2018/08/14	3	22.45	0	0.00	22.40	3	4,053	0.07%
2018/08/13	2	22.65	0	0.00	22.80	2	3,968	0.05%
2018/08/10	29	23.77	0	0.00	23.05	29	3,898	0.74%
2018/08/09	10	24.21	6	24.75	24.20	4	3,707	0.11%
2018/08/08	0	0.00	0.2	26.20	26.15	-0.2	3,409	0.00%
2018/08/07	2	26.10	0	0.00	26.10	2	3,414	0.06%
2018/07/30	0	0.00	1	26.50	26.45	-1	3,539	-0.03%
2018/07/27	1	26.75	0	0.00	26.65	1	3,549	0.03%
2018/07/19	2	26.20	0	0.00	26.20	2	3,713	0.05%
2018/07/18	0	0.00	0.5	26.50	26.30	-0.5	3,732	-0.01%
2018/07/17	0.5	28.00	6	28.00	28.00	-5.5	3,689	-0.15%
2018/07/16	0	0.00	10	27.70	27.70	-10	3,654	-0.27%
2018/07/13	10	27.55	0	0.00	27.70	10	3,625	0.28%
2018/07/04	0	0.00	3	27.60	27.55	-3	3,724	-0.08%
2018/07/03	3	28.10	0	0.00	27.50	3	3,731	0.08%
2018/06/28	2	27.65	0	0.00	27.65	2	3,648	0.05%
2018/06/14	0	0.00	2	28.65	28.60	-2	3,947	-0.05%
2018/06/13	2	28.65	0	0.00	28.50	2	4,121	0.05%
2018/06/07	0	0.00	2	28.90	29.10	-2	4,680	-0.04%
2018/06/06	2	28.75	0	0.00	28.75	2	4,769	0.04%
2018/06/05	0	0.00	1	28.70	28.50	-1	4,814	-0.02%
2018/06/04	4	28.54	3	28.65	28.65	1	4,811	0.02%
2018/05/31	2	28.80	0	0.00	28.10	2	4,816	0.04%
2018/05/25	2	28.35	0	0.00	28.30	2	4,914	0.04%
2018/05/24	5	28.20	2	28.30	28.30	3	5,006	0.06%
2018/05/23	0	0.00	2	28.10	28.05	-2	4,979	-0.04%
2018/05/22	4	28.10	0	0.00	28.05	4	4,982	0.08%
2018/05/11	0	0.00	13	28.23	28.25	-13	5,078	-0.26%
2018/05/10	0	0.00	2	28.00	28.10	-2	5,060	-0.04%
2018/05/09	2	27.70	1	27.90	27.75	1	5,043	0.02%
2018/05/08	2	27.95	0	0.00	27.80	2	5,060	0.04%
2018/05/07	12	28.10	0	0.00	27.85	12	4,996	0.24%
2018/04/30	91	29.25	0	0.00	29.40	91	5,016	1.81%
2018/04/27	0	0.00	3	28.65	28.80	-3	5,017	-0.06%
2018/04/26	11	29.10	6	29.07	28.55	5	5,060	0.10%
2018/04/25	3	29.52	92	29.46	29.40	-89	4,939	-1.80%
2018/04/23	2	30.35	2	30.30	30.55	0	4,823	0.00%
2018/04/19	1	30.25	3	30.38	30.50	-2	4,883	-0.04%
2018/04/18	2	30.40	0	0.00	30.20	2	4,881	0.04%
2018/04/13	2	30.40	2	30.50	30.40	0	4,811	0.00%
2018/04/12	2	30.60	2	30.70	30.70	0	4,797	0.00%
2018/04/11	0	0.00	1	30.60	30.30	-1	4,796	-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	30.50	30.50	-2	5,004	-0.04%
2018/03/30	3	30.35	1	30.45	30.25	2	5,004	0.04%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/28	0	0.00	1	31.05	31.05	-1	4,863	-0.02%
2018/03/22	0	0.00	140	31.04	30.90	-140	4,607	-3.04%	大賣/鉅額交易
2018/03/21	0	0.00	47	30.96	30.80	-47	4,578	-1.03%
2018/03/20	21	30.77	11	30.68	30.70	10	4,607	0.22%
2018/03/19	3	30.75	5	31.06	31.00	-2	4,544	-0.04%
2018/03/16	2	29.90	2	30.60	31.20	0	4,347	0.00%
2018/03/15	50	30.79	1	30.65	30.20	49	4,152	1.18%
2018/03/14	2	32.55	7	32.55	32.60	-5	3,838	-0.13%
2018/03/13	25	32.97	9	32.95	32.75	16	3,838	0.42%
2018/03/12	133	32.85	11	33.00	32.95	122	3,913	3.12%	大買/鉅額交易
2018/03/09	0	0.00	32	31.97	32.00	-32	3,870	-0.83%
2018/03/08	30	31.60	0	0.00	31.60	30	3,846	0.78%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/05	1	31.65	1	32.00	30.90	0	3,856	0.00%
2018/03/02	0	0.00	2	31.25	31.95	-2	3,827	-0.05%
2018/02/27	2	31.63	0	0.00	31.50	2	3,780	0.05%
2018/02/26	4	30.60	2	30.90	31.90	2	3,662	0.05%
2018/02/21	2	30.30	2	30.65	30.95	0	3,773	0.00%
2018/02/07	0	0.00	20	31.05	30.00	-20	3,894	-0.51%
2018/02/06	20	29.92	4	30.05	30.45	16	3,866	0.41%
2018/01/30	0	0.00	2	30.00	30.15	-2	4,048	-0.05%
2018/01/25	2	30.60	0	0.00	30.45	2	4,141	0.05%
2018/01/22	5	32.00	0	0.00	31.75	5	4,150	0.12%
2018/01/18	2	31.45	1	31.45	31.50	1	4,300	0.02%
2018/01/15	1	30.70	2	31.13	31.00	-1	4,681	-0.02%
2018/01/09	0	0.00	2	30.40	30.50	-2	4,906	-0.04%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/03	2	30.80	0	0.00	30.45	2	5,089	0.04%