京元電子 (2449)-中國信託-忠孝券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	4.5	90.08	0	0.00	88.20	4.5	19,805	0.02%
2024/05/30	2.7	90.63	2	90.30	90.40	0.7	19,828	0.00%
2024/05/29	3	91.23	6.1	91.25	90.70	-3.1	19,833	-0.02%
2024/05/28	6.5	90.47	7	90.34	90.00	-0.5	19,755	0.00%
2024/05/27	5.2	90.73	7.1	90.50	90.90	-1.9	19,798	-0.01%
2024/05/24	7	88.04	0	0.00	88.40	7	20,027	0.03%
2024/05/23	5.2	88.94	3	91.57	88.20	2.2	20,819	0.01%
2024/05/22	6.1	90.15	4	90.13	90.20	2.1	21,063	0.01%
2024/05/21	7.2	90.43	12.2	90.19	90.40	-5	20,931	-0.02%
2024/05/20	22.6	90.28	7.9	90.29	88.90	14.7	20,882	0.07%
2024/05/17	9.4	88.79	5	88.56	88.80	4.4	20,657	0.02%
2024/05/16	9.3	86.77	4.3	87.01	86.80	5	20,698	0.02%
2024/05/15	9.8	85.65	0	0.00	84.50	9.8	20,824	0.05%
2024/05/14	2.6	85.23	0.5	85.40	85.30	2.1	20,731	0.01%
2024/05/13	4.1	84.86	4	85.70	85.40	0.1	20,670	0.00%
2024/05/10	6.8	85.34	0.1	85.60	86.00	6.7	20,553	0.03%
2024/05/09	17.1	86.21	0	0.00	85.00	17.1	20,393	0.08%
2024/05/08	12	87.65	7	86.99	87.60	5	20,163	0.02%
2024/05/07	6.3	87.52	12	87.09	87.50	-5.7	20,025	-0.03%
2024/05/06	20.7	87.45	28	85.30	87.00	-7.3	19,753	-0.04%
2024/05/03	5.5	95.30	5	94.10	93.50	0.5	18,959	0.00%
2024/05/02	3.2	94.06	5	94.72	94.90	-1.8	18,925	-0.01%
2024/04/30	9.2	97.41	11	97.97	95.80	-1.8	18,911	-0.01%
2024/04/29	27.2	101.09	6.3	101.54	98.90	20.9	18,841	0.11%
2024/04/25	1	95.00	4	94.88	95.50	-3	18,334	-0.02%
2024/04/24	6	95.72	0	0.00	96.10	6	18,466	0.03%
2024/04/23	6	91.53	2	91.00	92.30	4	18,491	0.02%
2024/04/22	0	97.40	3	96.33	96.00	-3	18,322	-0.02%
2024/04/19	2.2	97.81	1	100.50	99.00	1.2	18,359	0.01%
2024/04/18	1	102.00	6.2	102.04	102.00	-5.2	18,642	-0.03%
2024/04/17	1.5	102.50	1	103.00	102.50	0.5	19,002	0.00%
2024/04/16	51.1	101.46	55.2	99.20	99.70	-4.1	18,977	-0.02%
2024/04/15	59	104.58	18	105.50	104.50	41	18,757	0.22%
2024/04/12	3	107.17	27.5	107.34	107.00	-24.5	18,752	-0.13%
2024/04/11	1	105.50	1	105.00	106.00	0	18,679	0.00%
2024/04/10	72	107.08	63	106.41	106.00	9	18,704	0.05%
2024/04/09	43.2	106.09	28	106.93	106.50	15.2	18,632	0.08%
2024/04/03	4.1	107.24	0	0.00	106.50	4.1	18,464	0.02%
2024/04/02	2	106.50	25	106.54	107.00	-23	18,465	-0.12%
2024/04/01	34	104.87	0	0.00	103.00	34	18,429	0.18%
2024/03/29	6	105.08	2	106.00	105.50	4	18,408	0.02%
2024/03/28	11	106.64	1	106.50	106.00	10	18,439	0.05%
2024/03/27	5.5	106.36	3	106.33	106.00	2.5	18,424	0.01%
2024/03/26	7	107.43	9	106.94	105.50	-2	18,444	-0.01%
2024/03/25	7.1	109.15	1	112.00	108.50	6.1	18,375	0.03%
2024/03/22	59	113.06	72.3	111.13	109.50	-13.3	18,301	-0.07%
2024/03/21	5	107.10	2	107.00	108.50	3	17,838	0.02%
2024/03/20	74	109.91	52.3	108.11	107.50	21.7	17,869	0.12%
2024/03/19	12	109.54	7	109.64	109.00	5	17,930	0.03%
2024/03/18	14.2	110.42	10	109.80	111.00	4.2	17,904	0.02%
2024/03/15	12.7	105.90	6	106.17	107.50	6.7	17,491	0.04%
2024/03/14	12	104.60	26.8	104.64	104.50	-14.8	17,355	-0.08%
2024/03/13	7.3	108.15	12	107.50	108.50	-4.7	17,333	-0.03%
2024/03/12	14	110.11	8.1	109.99	109.50	5.9	17,126	0.03%
2024/03/11	15.1	107.28	7	107.36	108.00	8.1	17,118	0.05%
2024/03/08	33.1	117.33	235.3	109.64	111.00	-202.2	16,932	-1.19%	大賣/鉅額交易
2024/03/07	238.7	111.56	36.8	112.14	116.50	201.9	15,908	1.27%	大買/鉅額交易
2024/03/06	11.1	102.79	32	99.22	106.00	-20.9	15,100	-0.14%
2024/03/05	16.7	96.34	18	96.29	97.40	-1.3	14,648	-0.01%
2024/03/04	21.3	94.80	23.3	93.92	96.00	-2	14,373	-0.01%
2024/03/01	22.1	91.08	6	90.10	89.50	16.1	14,081	0.11%
2024/02/29	14.2	88.82	3	89.23	88.80	11.2	13,941	0.08%
2024/02/27	6	89.32	11.1	89.40	89.50	-5.1	13,798	-0.04%
2024/02/26	28.1	90.79	10	90.03	89.50	18.1	13,672	0.13%
2024/02/23	24.3	97.22	38.6	96.47	94.80	-14.3	13,380	-0.11%
2024/02/22	13	92.42	15	90.97	93.50	-2	12,613	-0.02%
2024/02/21	2	87.20	1	87.20	87.50	1	12,220	0.01%
2024/02/20	10.1	87.30	9	87.03	87.50	1.1	12,236	0.01%
2024/02/19	12.3	88.64	19	87.91	87.70	-6.7	12,184	-0.06%
2024/02/16	12	89.55	7	89.59	90.00	5	12,467	0.04%
2024/02/15	14	84.31	3.7	85.59	85.40	10.3	12,308	0.08%
2024/02/05	1	82.00	0	0.00	82.20	1	12,360	0.01%
2024/02/01	1	83.20	1	83.00	82.70	0	12,397	0.00%
2024/01/31	0	0.00	2	84.15	84.00	-2	12,471	-0.02%
2024/01/30	0	0.00	3	83.83	84.00	-3	12,544	-0.02%
2024/01/29	0	0.00	1	83.10	83.80	-1	12,818	-0.01%
2024/01/26	2.5	82.38	2	82.70	82.90	0.5	12,935	0.00%
2024/01/25	1	82.80	1	83.40	82.20	0	12,996	0.00%
2024/01/23	2.3	82.78	0	0.00	82.10	2.3	13,118	0.02%
2024/01/22	4	83.00	30	83.01	84.10	-26	13,105	-0.20%
2024/01/19	19	82.16	18.5	81.02	81.30	0.5	13,040	0.00%
2024/01/18	4	79.73	32.1	79.80	79.70	-28.1	13,054	-0.22%
2024/01/17	1.2	79.09	2	78.45	77.20	-0.8	12,876	-0.01%
2024/01/16	22	78.40	5	78.50	78.60	17	12,943	0.13%
2024/01/15	2	76.55	2	77.60	77.70	0	13,031	0.00%
2024/01/12	4.6	75.65	22	75.45	75.60	-17.5	13,705	-0.13%
2024/01/11	27.1	78.23	0	0.00	78.00	27.1	13,452	0.20%
2024/01/10	2	81.45	0	0.00	81.80	2	13,327	0.02%
2024/01/09	3	81.87	3	82.40	82.10	0	13,594	0.00%
2024/01/08	3	81.63	0	0.00	81.60	3	13,718	0.02%
2024/01/05	1	83.50	0	0.00	82.90	1	13,813	0.01%
2024/01/04	2	82.75	1	81.80	83.10	1	13,979	0.01%
2024/01/03	2	83.20	0	0.00	83.50	2	14,150	0.01%
2024/01/02	6.1	84.53	11.5	84.72	84.00	-5.4	14,185	-0.04%
2023/12/29	2	84.75	0	0.00	84.90	2	14,190	0.01%
2023/12/28	17	85.99	1.1	86.96	84.90	15.9	14,308	0.11%
2023/12/27	4	84.35	4	85.63	85.70	0	14,290	0.00%
2023/12/26	3	83.67	1	83.70	83.60	2	14,317	0.01%
2023/12/25	2.5	83.12	0	0.00	83.50	2.5	14,444	0.02%
2023/12/22	8	83.41	2	83.10	83.60	6	14,493	0.04%
2023/12/20	0.5	85.30	2	85.60	85.40	-1.5	14,549	-0.01%
2023/12/19	2.1	84.66	1.5	85.26	84.20	0.6	14,821	0.00%
2023/12/18	3.2	86.04	7	87.90	85.40	-3.8	15,115	-0.03%
2023/12/15	13.1	90.61	28	92.26	89.00	-14.9	15,566	-0.10%
2023/12/14	32	94.01	18.5	94.02	93.50	13.5	15,614	0.09%
2023/12/13	27.6	87.93	8	88.44	89.50	19.6	15,275	0.13%
2023/12/12	2	85.30	9	85.57	85.90	-7	15,422	-0.05%
2023/12/11	3	83.03	1	83.10	83.20	2	15,458	0.01%
2023/12/08	5.3	84.03	0	0.00	83.30	5.3	15,508	0.03%
2023/12/07	1.3	85.69	6	85.50	85.50	-4.7	15,469	-0.03%
2023/12/06	4	86.10	9	84.84	86.50	-5	15,536	-0.03%
2023/12/05	6	83.03	0	0.00	83.10	6	15,445	0.04%
2023/12/04	3	83.77	14	83.99	84.20	-11	15,595	-0.07%
2023/12/01	1	82.60	3	82.30	82.80	-2	15,713	-0.01%
2023/11/29	8	82.35	19	81.50	81.40	-11	15,901	-0.07%
2023/11/28	1	82.40	1	82.20	83.00	0	15,941	0.00%
2023/11/27	0	0.00	3	81.57	80.80	-3	16,119	-0.02%
2023/11/23	1	82.00	7	82.20	82.10	-6	16,815	-0.04%
2023/11/22	8.1	81.72	0	0.00	81.60	8.1	17,409	0.05%
2023/11/21	3	83.20	13	83.14	82.70	-10	18,374	-0.05%
2023/11/20	3	83.17	6	83.20	83.10	-3	19,793	-0.02%
2023/11/17	7	85.01	6	85.23	85.10	1	21,120	0.00%
2023/11/16	1	84.00	2	84.30	84.20	-1	21,866	0.00%
2023/11/15	20.1	85.82	22	85.91	83.80	-1.9	21,919	-0.01%
2023/11/14	26.2	87.95	27.3	87.64	88.00	-1.1	21,631	-0.01%
2023/11/13	24.5	86.44	14	86.14	86.70	10.5	21,514	0.05%
2023/11/10	3	82.00	6	82.73	81.90	-3	21,272	-0.01%
2023/11/09	9.3	83.49	3	83.87	83.80	6.3	21,402	0.03%
2023/11/08	7	83.24	1	83.50	83.30	6	21,354	0.03%
2023/11/07	2	82.50	4	82.55	82.70	-2	21,273	-0.01%
2023/11/06	7	82.93	9	83.23	83.40	-2	21,321	-0.01%
2023/11/03	2	80.80	7	80.87	80.70	-5	21,127	-0.02%
2023/11/02	0	0.00	4	78.60	79.70	-4	21,266	-0.02%
2023/11/01	1	75.80	0	0.00	76.40	1	21,543	0.00%
2023/10/31	2	77.20	4	76.20	76.30	-2	21,610	-0.01%
2023/10/27	1.2	77.87	6	78.57	77.40	-4.9	21,895	-0.02%
2023/10/26	6	79.98	20.2	78.59	79.60	-14.2	21,955	-0.06%
2023/10/25	3	82.70	3	83.10	82.00	0	21,828	0.00%
2023/10/24	10	83.97	10.5	82.99	83.10	-0.5	21,873	0.00%
2023/10/23	19	83.51	31	84.30	82.70	-12	21,761	-0.06%
2023/10/20	84	85.83	85	85.75	86.30	-1	21,715	0.00%
2023/10/19	41	83.55	38	83.68	84.90	3	21,159	0.01%
2023/10/18	16	80.96	21	81.54	81.50	-5	21,065	-0.02%
2023/10/17	84.3	83.47	87	83.20	82.80	-2.8	20,917	-0.01%
2023/10/16	31	81.78	14	81.59	81.80	17	20,873	0.08%
2023/10/13	7	80.19	18	82.37	83.10	-11	21,495	-0.05%
2023/10/12	15	80.76	6	81.07	81.00	9	22,051	0.04%
2023/10/11	24	79.70	28	80.03	80.20	-4	22,115	-0.02%
2023/10/06	15	77.82	2	77.65	77.70	13	22,640	0.06%
2023/10/05	1	78.60	18	78.34	78.50	-17	23,044	-0.07%
2023/10/04	5	76.50	1	76.20	76.70	4	23,162	0.02%
2023/10/03	11	78.45	4	78.40	78.10	7	23,147	0.03%
2023/10/02	6	77.98	3	78.37	78.80	3	23,387	0.01%
2023/09/28	1	76.90	0	0.00	76.00	1	23,479	0.00%
2023/09/27	11	76.60	10	77.20	77.60	1	23,476	0.00%
2023/09/26	3	78.27	7	77.66	77.10	-4	23,741	-0.02%
2023/09/25	23	77.81	17	78.09	77.60	6	23,932	0.03%
2023/09/22	30.1	76.75	23	76.88	77.50	7.1	23,834	0.03%
2023/09/21	44	74.33	52.1	74.56	74.60	-8.1	23,640	-0.03%
2023/09/20	100.3	80.74	85	78.42	76.80	15.3	23,288	0.07%
2023/09/19	27	80.99	44	81.42	81.00	-17	22,863	-0.07%
2023/09/18	11	79.33	8	80.05	79.60	3	22,663	0.01%
2023/09/15	48.1	80.46	43.2	80.89	80.90	4.9	22,578	0.02%
2023/09/14	1	78.10	4.5	78.39	78.00	-3.5	22,160	-0.02%
2023/09/13	4	76.85	0	0.00	76.80	4	21,988	0.02%
2023/09/12	10	78.07	14	78.63	78.10	-4	22,134	-0.02%
2023/09/11	5	77.42	2	77.00	76.90	3	22,150	0.01%
2023/09/08	9	78.27	9	78.58	79.00	0	22,392	0.00%
2023/09/07	11.2	80.00	7	79.54	78.90	4.2	22,961	0.02%
2023/09/06	10	78.63	18	79.27	79.80	-8	22,835	-0.04%
2023/09/05	17	77.04	10	77.06	78.20	7	22,768	0.03%
2023/09/04	6	77.13	6	77.53	77.90	0	22,703	0.00%
2023/09/01	9	76.21	10	76.36	75.80	-1	22,643	0.00%
2023/08/31	22	76.55	12	76.81	76.80	10	22,620	0.04%
2023/08/30	29	77.75	49.1	77.39	77.20	-20.1	22,525	-0.09%
2023/08/29	17	75.39	9	75.16	75.10	8	22,336	0.04%
2023/08/28	47	77.77	25	79.17	75.40	22	22,158	0.10%
2023/08/25	34	80.05	56.1	80.24	79.50	-22.1	21,702	-0.10%
2023/08/24	43.6	78.66	67.8	79.13	78.50	-24.2	20,917	-0.12%
2023/08/23	60	73.96	57.7	74.58	76.00	2.3	19,945	0.01%
2023/08/22	41.5	68.05	28.1	68.31	69.10	13.4	19,126	0.07%
2023/08/21	9	63.81	7.2	64.04	64.30	1.8	18,387	0.01%
2023/08/18	16	63.21	7	62.63	62.00	9	18,314	0.05%
2023/08/17	14	64.73	3	64.90	64.90	11	18,163	0.06%
2023/08/16	6	64.32	6	65.00	65.00	0	18,000	0.00%
2023/08/15	2.1	64.10	4	63.75	63.80	-1.9	17,878	-0.01%
2023/08/14	0	0.00	3	61.60	61.50	-3	17,739	-0.02%
2023/08/11	1	61.60	3	62.40	62.10	-2	17,691	-0.01%
2023/08/10	7	61.69	0	0.00	61.10	7	17,648	0.04%
2023/08/08	4.5	64.94	8	64.81	65.30	-3.5	17,322	-0.02%
2023/08/07	1	62.80	8.2	63.23	64.70	-7.2	17,058	-0.04%
2023/08/04	2	59.25	4	59.73	60.40	-2	16,655	-0.01%
2023/08/02	3.1	60.81	1	60.70	60.70	2.1	16,548	0.01%
2023/08/01	16	61.46	20	60.91	61.60	-4	16,412	-0.02%
2023/07/31	21	63.82	20	63.54	63.00	1	16,060	0.01%
2023/07/28	12	63.37	10	63.37	64.00	2	15,798	0.01%
2023/07/27	20	62.87	13	62.43	62.50	7	15,633	0.04%
2023/07/26	5	62.68	3	62.53	62.30	2	15,534	0.01%
2023/07/25	7.3	63.97	2	63.60	63.00	5.3	15,476	0.03%
2023/07/24	15.1	65.20	7	65.03	64.80	8.1	15,306	0.05%
2023/07/21	20	63.61	9	63.58	64.70	11	15,096	0.07%
2023/07/20	7.5	63.35	14.1	63.22	63.40	-6.6	15,003	-0.04%
2023/07/19	6.3	64.16	6	64.48	63.90	0.3	14,952	0.00%
2023/07/18	76	66.15	70.6	63.33	63.60	5.4	14,739	0.04%
2023/07/17	20	64.39	36	64.91	65.80	-16	13,989	-0.11%
2023/07/14	1	59.10	3	59.57	60.10	-2	13,234	-0.02%
2023/07/13	18	61.34	9.1	61.41	60.30	9	13,086	0.07%
2023/07/12	4	61.58	57	60.22	62.20	-53	12,423	-0.43%
2023/07/11	28	58.96	2	59.50	59.40	26	11,960	0.22%
2023/07/10	30	59.22	2	59.50	59.20	28	11,789	0.24%
2023/07/07	8	60.36	31	60.40	59.50	-23	11,658	-0.20%
2023/07/06	13	59.28	4	59.98	59.50	9	11,377	0.08%
2023/07/05	19.6	60.14	1	60.10	60.00	18.6	11,170	0.17%
2023/07/04	19.3	61.04	78	62.21	61.30	-58.8	10,970	-0.54%
2023/07/03	15.1	59.53	30	59.08	59.40	-14.9	10,633	-0.14%
2023/06/30	0	0.00	2	56.55	57.00	-2	10,402	-0.02%
2023/06/29	39	56.57	26	56.28	56.40	13	10,391	0.13%
2023/06/28	23	57.31	4	57.03	57.10	19	10,290	0.18%
2023/06/27	6	57.58	45	57.57	57.00	-39	10,221	-0.38%
2023/06/26	3	56.83	25	56.90	57.50	-22	10,041	-0.22%
2023/06/21	30	55.30	2	55.90	55.90	28	9,946	0.28%
2023/06/20	14	55.75	4	55.90	55.80	10	9,959	0.10%
2023/06/19	17	56.11	0	0.00	56.00	17	10,045	0.17%
2023/06/16	23	56.41	1	56.30	56.50	22	10,192	0.22%
2023/06/15	16	56.88	4	56.75	57.00	12	10,106	0.12%
2023/06/14	27	57.89	35	57.62	57.10	-8	10,192	-0.08%
2023/06/13	34	57.26	65.4	56.66	57.40	-31.4	9,971	-0.32%
2023/06/12	16	54.86	2	55.00	54.30	14	9,523	0.15%
2023/06/09	13	54.33	3	54.20	54.30	10	9,602	0.10%
2023/06/08	3	53.40	0	0.00	54.00	3	9,694	0.03%
2023/06/07	2	54.20	2	53.90	54.00	0	9,898	0.00%
2023/06/06	7	53.91	9	53.53	54.00	-2	10,154	-0.02%
2023/06/05	8	54.24	0	0.00	53.20	8	10,219	0.08%
2023/06/02	20	54.19	21	53.32	54.20	-1	10,214	-0.01%
2023/06/01	27	52.65	35	52.98	52.40	-8	10,221	-0.08%
2023/05/31	3	53.97	2	53.50	54.00	1	10,527	0.01%
2023/05/30	86	54.06	60.3	53.85	53.90	25.7	10,350	0.25%
2023/05/29	78.5	53.89	113.6	53.76	53.70	-35.1	10,133	-0.35%	大賣/
2023/05/26	62	50.69	18	50.68	51.10	44	9,625	0.46%
2023/05/25	12	48.13	11	48.05	48.05	1	9,130	0.01%
2023/05/24	0	0.00	13	47.13	47.50	-13	9,076	-0.14%
2023/05/19	0	0.00	3	46.85	46.80	-3	9,029	-0.03%
2023/05/18	0	0.00	2	46.85	46.85	-2	9,064	-0.02%
2023/05/16	5	45.99	0	0.00	45.75	5	9,111	0.05%
2023/05/12	1	45.65	1	45.75	45.65	0	9,124	0.00%
2023/05/11	1	45.60	2	45.60	45.50	-1	9,170	-0.01%
2023/05/10	0	0.00	3.4	45.24	45.35	-3.4	9,150	-0.04%
2023/05/05	1	46.80	1	46.65	46.75	0	9,065	0.00%
2023/05/04	2	46.80	0	0.00	46.80	2	9,252	0.02%
2023/05/03	1	46.55	0	0.00	46.40	1	9,288	0.01%
2023/05/02	6	46.55	0	0.00	46.50	6	9,317	0.06%
2023/04/28	0	0.00	2	47.03	47.00	-2	9,355	-0.02%
2023/04/27	5	45.92	1	46.30	46.20	4	9,239	0.04%
2023/04/26	1	44.60	0	0.00	45.30	1	9,119	0.01%
2023/04/25	1	45.70	0	0.00	45.00	1	9,014	0.01%
2023/04/24	0	0.00	1	46.15	46.20	-1	8,867	-0.01%
2023/04/21	5	46.05	5	46.00	46.00	0	8,746	0.00%
2023/04/20	3	46.40	0	0.00	46.00	3	8,642	0.03%
2023/04/19	0.3	46.06	7	46.07	46.15	-6.7	8,586	-0.08%
2023/04/18	20	46.20	5	46.14	46.00	15	8,503	0.18%
2023/04/17	6	46.57	7	46.79	46.65	-1	8,340	-0.01%
2023/04/13	4	48.15	0	0.00	47.80	4	8,039	0.05%
2023/04/12	0	0.00	0.2	48.70	48.60	-0.2	7,993	0.00%
2023/04/11	1	47.90	1	48.40	48.60	0	7,987	0.00%
2023/04/10	0	0.00	1	48.05	48.20	-1	7,934	-0.01%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/30	0	0.00	2.5	47.94	48.70	-2.5	7,833	-0.03%
2023/03/29	7.5	47.87	12	48.31	47.70	-4.5	7,854	-0.06%
2023/03/27	0	0.00	5	48.85	48.90	-5	8,028	-0.06%
2023/03/24	5	49.35	2	49.45	49.20	3	8,079	0.04%
2023/03/23	0	0.00	6	49.51	49.80	-6	8,046	-0.07%
2023/03/22	5	49.00	0	0.00	48.95	5	7,921	0.06%
2023/03/21	7	49.43	9	49.74	49.55	-2	7,808	-0.03%
2023/03/20	4	49.74	3	49.80	49.55	1	7,610	0.01%
2023/03/17	4	49.16	19	49.25	49.30	-15	7,410	-0.20%
2023/03/16	13.2	48.31	1	48.10	48.35	12.2	7,171	0.17%
2023/03/15	20	48.67	8.5	48.64	48.85	11.5	7,037	0.16%
2023/03/14	8	47.47	1	48.00	47.65	7	6,858	0.10%
2023/03/13	6	46.93	4	47.46	47.75	2	6,668	0.03%
2023/03/10	3.5	47.63	14.4	47.15	46.95	-10.9	6,453	-0.17%
2023/03/09	5	48.32	22	48.65	48.90	-17	6,149	-0.28%
2023/03/08	3	46.43	3	47.00	47.45	0	5,771	0.00%
2023/03/07	5	45.99	9	46.43	46.75	-4	5,559	-0.07%
2023/03/06	4	46.11	15	46.06	46.15	-11	5,396	-0.20%
2023/03/03	14	45.18	30	45.08	45.20	-16	5,146	-0.31%
2023/03/02	7	42.42	3	42.53	42.45	4	4,671	0.09%
2023/03/01	2	41.75	5	42.09	42.40	-3	4,643	-0.06%
2023/02/24	5	41.46	4	41.90	41.85	1	4,625	0.02%
2023/02/23	12	41.05	19	41.31	41.50	-7	4,586	-0.15%
2023/02/22	10	40.40	0	0.00	40.55	10	4,531	0.22%
2023/02/21	0	0.00	3	40.65	40.75	-3	4,560	-0.07%
2023/02/20	7	40.47	6	40.63	40.60	1	4,665	0.02%
2023/02/17	7	40.45	30	40.45	40.45	-23	4,728	-0.49%
2023/02/16	0.1	40.90	5	41.13	40.80	-4.9	4,819	-0.10%
2023/02/15	37	40.65	5	40.64	40.90	32	4,838	0.66%
2023/02/14	3.7	40.26	0	0.00	40.20	3.7	4,785	0.08%
2023/02/13	9	40.14	2	40.05	40.35	7	4,865	0.14%
2023/02/10	0	0.00	1	40.05	39.90	-1	4,933	-0.02%
2023/02/09	1.5	40.11	0	0.00	40.05	1.5	4,944	0.03%
2023/02/08	3	40.30	0	0.00	40.15	3	4,924	0.06%
2023/02/07	2	40.05	0	0.00	40.10	2	4,906	0.04%
2023/02/03	0	0.00	1	40.05	40.25	-1	4,884	-0.02%
2023/02/02	0	0.00	1	40.10	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	1.3	38.70	38.75	-1.3	4,697	-0.03%
2023/01/31	1	38.00	1	38.20	38.30	0	4,729	0.00%
2023/01/30	0	0.00	3	37.98	37.95	-3	4,709	-0.06%
2023/01/16	1	37.00	0	0.00	37.20	1	4,617	0.02%
2023/01/13	0	0.00	1	37.35	37.15	-1	4,653	-0.02%
2023/01/12	2	37.20	25	37.30	37.10	-23	4,774	-0.48%
2023/01/11	1	37.30	0	0.00	37.40	1	4,821	0.02%
2023/01/10	0	0.00	2.3	37.57	37.40	-2.3	4,888	-0.05%
2023/01/09	0	0.00	1	37.25	37.45	-1	4,950	-0.02%
2023/01/06	2	36.48	0	0.00	36.65	2	5,008	0.04%
2022/12/30	1	36.20	0	0.00	36.20	1	5,300	0.02%
2022/12/29	0	0.00	3	35.55	35.95	-3	5,427	-0.06%
2022/12/22	0	0.00	2	37.18	37.05	-2	5,841	-0.03%
2022/12/21	1	36.90	0	0.00	36.50	1	5,838	0.02%
2022/12/19	3	37.20	7	37.22	37.50	-4	5,874	-0.07%
2022/12/16	0	0.00	2	36.45	37.15	-2	5,825	-0.03%
2022/12/15	1	36.85	0	0.00	36.85	1	5,775	0.02%
2022/12/14	0	0.00	8	36.45	36.45	-8	5,873	-0.14%
2022/12/13	0	0.00	1	36.30	36.10	-1	5,964	-0.02%
2022/12/09	0	0.00	12	35.50	35.60	-12	6,252	-0.19%
2022/12/08	0	0.00	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	11	35.06	0	0.00	35.10	11	6,322	0.17%
2022/12/06	15	36.15	1	36.50	35.75	14	6,284	0.22%
2022/12/02	1	36.70	0	0.00	36.40	1	6,261	0.02%
2022/12/01	0	0.00	1	36.20	36.20	-1	6,273	-0.02%
2022/11/28	1	34.90	0	0.00	35.05	1	6,434	0.02%
2022/11/23	0	0.00	1	35.25	35.25	-1	6,578	-0.02%
2022/11/16	0	0.00	7	36.03	35.90	-7	6,553	-0.11%
2022/11/15	0	0.00	4	35.40	35.45	-4	6,497	-0.06%
2022/11/14	0	0.00	8	35.06	35.00	-8	6,481	-0.12%
2022/11/11	0	0.00	1	34.60	34.45	-1	6,433	-0.02%
2022/11/10	1	33.95	0	0.00	33.95	1	6,385	0.02%
2022/11/08	0	0.00	1	33.50	33.20	-1	6,452	-0.02%
2022/11/07	1	33.50	0	0.00	33.50	1	6,468	0.02%
2022/11/01	0	0.00	2	32.65	32.90	-2	7,026	-0.03%
2022/10/31	0	0.00	2	32.45	32.70	-2	7,046	-0.03%
2022/10/27	2	32.40	1	32.55	32.85	1	7,087	0.01%
2022/10/20	0	0.00	13	31.15	32.30	-13	7,157	-0.18%
2022/10/19	11	31.27	10	31.65	31.00	1	7,083	0.01%
2022/10/18	0	0.00	19	31.44	31.50	-19	7,060	-0.27%
2022/10/17	10	30.53	0	0.00	30.90	10	7,115	0.14%
2022/10/14	7.5	30.92	5	31.05	31.15	2.5	7,343	0.03%
2022/10/13	15.5	29.94	0	0.00	29.70	15.5	7,549	0.21%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/06	1	31.55	1	31.50	31.50	0	7,823	0.00%
2022/10/05	2	32.10	0	0.00	32.15	2	7,841	0.03%
2022/10/04	0	0.00	1	31.10	31.30	-1	7,833	-0.01%
2022/09/30	1	30.30	0	0.00	30.80	1	7,980	0.01%
2022/09/28	1	31.25	13	31.30	31.10	-12	8,074	-0.15%
2022/09/27	0	0.00	1	31.55	31.80	-1	8,040	-0.01%
2022/09/26	3	31.92	0	0.00	31.80	3	8,076	0.04%
2022/09/23	4	34.08	0	0.00	33.95	4	7,965	0.05%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/20	8	34.92	0	0.00	34.95	8	7,799	0.10%
2022/09/19	0	0.00	4	35.01	35.20	-4	7,699	-0.05%
2022/09/16	3	34.62	53	34.83	35.45	-50	7,683	-0.65%
2022/09/14	4	35.60	0	0.00	35.60	4	7,649	0.05%
2022/09/13	1	36.20	2	36.40	36.20	-1	7,686	-0.01%
2022/09/12	0	0.00	1	36.40	36.15	-1	7,749	-0.01%
2022/09/08	3	35.55	0	0.00	36.00	3	7,818	0.04%
2022/09/07	6	35.18	0	0.00	35.40	6	7,840	0.08%
2022/09/06	8	35.84	0	0.00	35.75	8	7,859	0.10%
2022/09/05	0	0.00	3	36.20	36.20	-3	7,856	-0.04%
2022/09/02	2	36.50	5	36.23	36.40	-3	7,897	-0.04%
2022/09/01	5	37.20	5	36.95	36.80	0	7,833	0.00%
2022/08/30	3.1	37.10	2	37.00	37.05	1.1	7,831	0.01%
2022/08/29	2	37.25	0	0.00	37.25	2	7,793	0.03%
2022/08/25	0	0.00	4	37.55	37.60	-4	7,832	-0.05%
2022/08/24	3	37.65	0	0.00	37.55	3	7,832	0.04%
2022/08/23	8	37.69	0	0.00	37.60	8	7,886	0.10%
2022/08/22	3	38.37	1	38.65	38.20	2	7,937	0.03%
2022/08/19	0	0.00	3	38.07	38.20	-3	7,942	-0.04%
2022/08/18	4	37.48	0	0.00	37.45	4	7,931	0.05%
2022/08/17	11	38.11	0	0.00	37.75	11	7,956	0.14%
2022/08/16	8	38.06	1	38.15	38.05	7	7,921	0.09%
2022/08/15	0.3	38.10	3	38.27	38.00	-2.7	7,870	-0.03%
2022/08/12	0	0.00	1	37.80	37.70	-1	7,844	-0.01%
2022/08/11	0	0.00	1	37.40	37.20	-1	7,930	-0.01%
2022/08/10	5	36.80	0	0.00	36.65	5	7,926	0.06%
2022/08/09	15.3	37.35	18	37.53	37.25	-2.7	7,859	-0.03%
2022/08/08	4.1	38.62	0	0.00	38.70	4.1	7,656	0.05%
2022/08/05	2	39.88	17	39.80	40.00	-15	7,564	-0.20%
2022/08/04	10	39.70	1	39.60	39.60	9	7,623	0.12%
2022/08/03	0	0.00	3	39.28	39.45	-3	7,664	-0.04%
2022/08/02	0	0.00	1	38.50	39.05	-1	7,768	-0.01%
2022/08/01	22	38.98	4	39.10	39.15	18	8,114	0.22%
2022/07/29	0	0.00	30	38.89	39.25	-30	8,190	-0.37%
2022/07/27	10	38.00	1	37.90	38.75	9	8,177	0.11%
2022/07/26	2	38.20	1	38.20	37.90	1	8,113	0.01%
2022/07/25	10	38.60	0	0.00	38.50	10	8,077	0.12%
2022/07/22	18	38.76	4	38.96	38.70	14	8,068	0.17%
2022/07/21	2	37.70	2	37.85	38.25	0	7,973	0.00%
2022/07/20	7	40.57	24	40.79	40.60	-17	7,694	-0.22%
2022/07/19	16	39.94	2	39.43	39.85	14	7,433	0.19%
2022/07/18	0	0.00	8	38.84	39.00	-8	7,236	-0.11%
2022/07/15	2	38.03	0	0.00	38.00	2	7,105	0.03%
2022/07/14	7	36.69	5	37.05	37.25	2	7,012	0.03%
2022/07/13	5	36.15	1	36.30	36.40	4	6,896	0.06%
2022/07/12	3	36.30	0	0.00	36.10	3	6,742	0.04%
2022/07/11	1	38.85	1	37.35	37.60	0	6,654	0.00%
2022/07/08	17	37.51	15	37.78	37.60	2	6,479	0.03%
2022/07/07	2	36.78	7	36.50	36.90	-5	6,393	-0.08%
2022/07/06	21	36.37	10	36.26	35.90	11	6,321	0.17%
2022/07/05	2	37.80	0	0.00	37.80	2	6,245	0.03%
2022/07/04	3	38.12	1	37.95	37.30	2	6,246	0.03%
2022/07/01	0	0.00	1	38.80	39.85	-1	6,183	-0.02%
2022/06/30	11	39.81	0	0.00	40.00	11	6,221	0.18%
2022/06/29	1	40.85	0	0.00	40.80	1	6,121	0.02%
2022/06/28	0.3	41.45	0	0.00	41.40	0.3	6,072	0.00%
2022/06/24	1.4	41.84	2	41.50	41.55	-0.6	6,058	-0.01%
2022/06/23	1	42.00	0	0.00	42.00	1	5,984	0.02%
2022/06/22	9.4	44.18	0	0.00	42.90	9.4	5,944	0.16%
2022/06/21	0	0.00	5	44.68	44.80	-5	5,880	-0.09%
2022/06/20	6	44.09	2	43.65	43.65	4	5,863	0.07%
2022/06/17	2	45.15	2	44.58	45.10	0	5,805	0.00%
2022/06/15	2	46.00	0	0.00	45.70	2	5,678	0.04%
2022/06/13	20	45.28	0	0.00	45.75	20	5,585	0.36%
2022/06/10	18	46.08	1	45.75	46.10	17	5,513	0.31%
2022/06/08	0	0.00	0.8	45.99	46.10	-0.8	5,564	-0.01%
2022/06/07	0	0.00	8.3	45.85	45.85	-8.3	5,540	-0.15%
2022/06/06	0	0.00	1	45.80	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	10.1	45.38	45.50	-10.1	5,617	-0.18%
2022/06/01	10.7	45.78	5	45.80	45.80	5.7	5,716	0.10%
2022/05/31	2	45.50	4	45.63	45.85	-2	5,703	-0.04%
2022/05/30	12	45.08	18.1	45.09	45.30	-6.1	5,623	-0.11%
2022/05/27	2	44.00	2	44.35	44.30	0	5,510	0.00%
2022/05/24	0.1	44.10	1	44.15	44.30	-0.9	5,477	-0.02%
2022/05/23	0	0.00	1.2	43.95	44.10	-1.2	5,464	-0.02%
2022/05/20	10.2	44.20	10	44.85	44.20	0.2	5,485	0.00%
2022/05/19	0	0.00	4	44.58	44.60	-4	5,437	-0.07%
2022/05/18	2	44.23	2	44.20	43.90	0	5,257	0.00%
2022/05/17	1	43.70	8	43.64	43.75	-7	5,250	-0.13%
2022/05/16	0	0.00	6.2	43.17	43.10	-6.2	5,274	-0.12%
2022/05/13	0	0.00	1	42.46	42.85	-1	5,329	-0.02%
2022/05/12	1	42.75	0	0.00	42.30	1	5,374	0.02%
2022/05/10	3	42.43	3	42.55	43.50	0	5,294	0.00%
2022/05/09	2	43.15	37	43.34	42.90	-35	5,261	-0.67%
2022/05/06	0	0.00	8	41.69	41.95	-8	5,033	-0.16%
2022/05/05	1	40.95	1	41.00	41.45	0	5,087	0.00%
2022/05/04	2	40.60	0	0.00	40.30	2	5,082	0.04%
2022/05/03	0	0.00	1	40.60	40.95	-1	5,139	-0.02%
2022/04/29	3	41.08	3	41.55	40.45	0	5,298	0.00%
2022/04/28	1	40.35	0	0.00	40.75	1	5,426	0.02%
2022/04/27	4	39.60	1	40.10	40.00	3	5,568	0.05%
2022/04/21	0	0.00	1	41.20	41.05	-1	6,726	-0.01%
2022/04/20	0	0.00	12	41.10	41.20	-12	7,050	-0.17%
2022/04/19	5	41.25	5	40.95	41.25	0	7,090	0.00%
2022/04/15	0	0.00	1	40.97	40.80	-1	7,203	-0.01%
2022/04/14	0.2	41.45	0	0.00	41.30	0.2	7,439	0.00%
2022/04/13	2	40.95	0	0.00	41.35	2	7,489	0.03%
2022/04/12	1	40.30	2	40.48	40.80	-1	7,539	-0.01%
2022/04/11	12	41.19	5	40.66	40.60	7	7,536	0.09%
2022/04/08	3	40.90	0	0.00	41.00	3	7,539	0.04%
2022/04/07	7	40.85	6	40.67	40.40	1	7,544	0.01%
2022/04/06	15	41.23	10	41.03	41.00	5	7,518	0.07%
2022/04/01	6	42.19	0	0.00	42.20	6	7,436	0.08%
2022/03/30	0	0.00	5	42.95	42.95	-5	7,464	-0.07%
2022/03/29	6	42.81	5	43.00	42.75	1	7,520	0.01%
2022/03/28	7	42.96	1	43.15	43.00	6	7,552	0.08%
2022/03/25	16	42.97	11	43.11	43.05	5	7,579	0.07%
2022/03/24	14	42.95	0	0.00	43.35	14	7,553	0.19%
2022/03/23	10	43.04	0	0.00	43.00	10	7,577	0.13%
2022/03/22	3	42.63	0	0.00	43.00	3	7,554	0.04%
2022/03/18	1.1	42.46	0	0.00	42.45	1.1	7,601	0.01%
2022/03/15	0	0.00	5	42.65	42.10	-5	7,758	-0.06%
2022/03/14	0	0.00	1	42.60	43.05	-1	7,849	-0.01%
2022/03/10	0	0.00	1	42.80	42.45	-1	8,067	-0.01%
2022/03/08	2	41.38	0	0.00	41.95	2	8,125	0.02%
2022/03/07	6	42.48	23	42.23	41.95	-17	8,102	-0.21%
2022/03/03	0	0.00	2	44.23	44.10	-2	8,221	-0.02%
2022/03/01	18	43.74	0	0.00	43.85	18	8,275	0.22%
2022/02/25	6	43.22	4	43.70	43.50	2	8,379	0.02%
2022/02/24	9	42.70	1	42.60	42.75	8	8,484	0.09%
2022/02/23	0	0.00	5	43.60	43.60	-5	8,540	-0.06%
2022/02/22	2	43.10	2	43.55	43.10	0	8,781	0.00%
2022/02/21	1	44.00	0	0.00	44.05	1	8,895	0.01%
2022/02/18	0	0.00	2	44.20	44.15	-2	9,131	-0.02%
2022/02/17	13	44.30	0	0.00	44.10	13	9,325	0.14%
2022/02/16	1.2	44.13	2	44.20	43.80	-0.9	9,300	-0.01%
2022/02/15	17	43.33	5.2	43.55	43.55	11.9	9,336	0.13%
2022/02/14	0	0.00	1	43.50	43.30	-1	9,283	-0.01%
2022/02/11	0.2	44.55	0	0.00	44.40	0.2	9,287	0.00%
2022/02/10	2.1	44.61	10	44.49	44.55	-7.9	9,345	-0.08%
2022/02/09	5.1	44.21	0	0.00	44.15	5.1	9,452	0.05%
2022/02/08	1	43.85	1	43.80	43.90	0	9,519	0.00%
2022/02/07	7	44.20	4	44.40	44.05	3	9,492	0.03%
2022/01/26	5	44.98	2	44.83	44.80	3	9,626	0.03%
2022/01/25	2	45.45	1	45.25	45.30	1	9,594	0.01%
2022/01/24	1	45.95	3	45.17	45.85	-2	9,536	-0.02%
2022/01/21	3	45.93	6.5	46.49	46.10	-3.5	9,462	-0.04%
2022/01/20	9	47.24	1	47.50	46.70	8	9,371	0.09%
2022/01/19	12	46.27	10	47.03	47.20	2	9,285	0.02%
2022/01/18	89	46.97	59	47.26	47.05	30	9,156	0.33%
2022/01/17	5	46.50	57	46.37	46.90	-52	8,785	-0.59%
2022/01/14	10	44.25	7	44.84	44.40	3	8,478	0.04%
2022/01/13	2	45.13	9.2	45.33	45.45	-7.2	8,344	-0.09%
2022/01/12	4	44.36	1	44.05	44.05	3	8,048	0.04%
2022/01/11	0	0.00	5	44.51	44.45	-5	8,062	-0.06%
2022/01/10	2	44.18	0	0.00	44.30	2	8,080	0.02%
2022/01/07	8	44.80	64	44.73	44.65	-56	8,121	-0.69%
2022/01/06	0	0.00	2	44.15	44.25	-2	7,967	-0.03%
2022/01/05	0	0.00	3	44.83	44.85	-3	8,068	-0.04%
2022/01/03	0.5	44.75	19	44.73	44.55	-18.5	8,241	-0.22%
2021/12/30	20.2	44.84	0	0.00	44.80	20.2	8,248	0.24%
2021/12/29	0	0.00	24	44.17	44.55	-24	8,294	-0.29%
2021/12/28	2.1	44.75	4	44.48	44.60	-1.9	8,383	-0.02%
2021/12/27	1	44.15	0.5	43.90	44.10	0.5	8,461	0.01%
2021/12/24	0	0.00	5	43.76	43.80	-5	8,583	-0.06%
2021/12/23	1	43.50	0	0.00	43.55	1	8,691	0.01%
2021/12/22	2	43.15	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0	0.00	2	43.48	43.25	-2	8,726	-0.02%
2021/12/20	2	43.20	0	0.00	43.20	2	8,778	0.02%
2021/12/17	3.5	43.46	0	0.00	43.40	3.5	8,825	0.04%
2021/12/16	10	44.30	41	44.06	44.20	-31	8,878	-0.35%
2021/12/14	2	44.00	0	0.00	43.70	2	8,976	0.02%
2021/12/13	0	0.00	0.5	44.60	44.40	-0.5	8,972	-0.01%
2021/12/10	0	0.00	13.2	44.42	44.30	-13.2	9,003	-0.15%
2021/12/09	30	45.07	1	44.70	44.40	29	8,952	0.32%
2021/12/08	1	45.85	31	45.48	45.05	-30	8,880	-0.34%
2021/12/07	22	45.26	1	45.60	45.45	21	8,841	0.24%
2021/12/06	1	43.90	2.3	44.18	44.95	-1.3	8,837	-0.01%
2021/12/03	20	44.21	2	44.25	44.40	18	8,939	0.20%
2021/12/02	2	43.80	11	44.00	43.70	-9	8,947	-0.10%
2021/12/01	53	43.86	3	43.97	43.95	50	9,079	0.55%
2021/11/30	5.3	43.89	11	43.66	43.60	-5.7	9,205	-0.06%
2021/11/29	1	42.50	4	42.21	42.50	-3	9,143	-0.03%
2021/11/26	12	42.36	8.5	42.12	42.05	3.5	9,212	0.04%
2021/11/25	0	0.00	1	42.95	42.95	-1	9,266	-0.01%
2021/11/24	12.2	42.99	0	0.00	42.70	12.2	9,364	0.13%
2021/11/23	3.2	42.49	6	42.99	43.50	-2.8	9,533	-0.03%
2021/11/22	8	43.66	1	43.75	43.35	7	9,606	0.07%
2021/11/19	2	44.08	22.3	44.39	43.90	-20.3	9,575	-0.21%
2021/11/18	11.1	43.62	39	43.55	43.45	-27.9	9,504	-0.29%
2021/11/17	10	43.65	8.3	43.42	43.70	1.7	9,519	0.02%
2021/11/16	17	42.65	2	42.70	42.70	15	9,470	0.16%
2021/11/15	1	42.30	1	42.00	42.15	0	9,658	0.00%
2021/11/12	30	41.97	6	42.18	42.10	24	9,883	0.24%
2021/11/11	0	0.00	3	41.62	41.55	-3	9,948	-0.03%
2021/11/10	0	0.00	1	41.70	41.95	-1	10,023	-0.01%
2021/11/09	2	41.80	2	41.78	41.85	0	10,240	0.00%
2021/11/08	26	41.96	16	42.26	41.95	10	10,328	0.10%
2021/11/05	15	41.62	0	0.00	41.70	15	10,385	0.14%
2021/11/04	1	40.95	3	40.90	40.80	-2	10,453	-0.02%
2021/11/03	12	40.83	19	40.99	40.40	-7	10,693	-0.07%
2021/11/02	7	39.93	4	40.48	39.80	3	11,144	0.03%
2021/10/29	4	39.84	2	40.80	39.75	2	11,778	0.02%
2021/10/28	0	0.00	4	40.38	40.40	-4	12,145	-0.03%
2021/10/27	0	0.00	1	39.80	39.85	-1	12,199	-0.01%
2021/10/26	0	0.00	4	39.45	39.55	-4	12,337	-0.03%
2021/10/25	5	38.79	5	39.10	39.15	0	12,350	0.00%
2021/10/22	0	0.00	7	39.25	39.05	-7	12,519	-0.06%
2021/10/21	5	38.83	2	39.40	38.55	3	12,623	0.02%
2021/10/20	5.1	38.91	5	39.00	38.90	0.1	12,654	0.00%
2021/10/19	2	38.90	12	38.80	39.05	-10	13,078	-0.08%
2021/10/15	13	37.83	2	38.10	38.10	11	13,738	0.08%
2021/10/14	3	36.67	1.1	37.30	37.00	1.9	13,781	0.01%
2021/10/13	15	37.35	3	37.00	36.80	12	13,838	0.09%
2021/10/12	8.2	38.05	3	37.92	37.80	5.2	13,899	0.04%
2021/10/08	6.1	39.24	0	0.00	38.70	6.1	13,892	0.04%
2021/10/07	2	40.15	1	40.05	40.10	1	14,076	0.01%
2021/10/06	0	0.00	8	39.70	39.40	-8	14,217	-0.06%
2021/10/05	12	38.13	0	0.00	39.25	12	14,173	0.08%
2021/10/04	0	0.00	3	40.07	39.35	-3	14,136	-0.02%
2021/10/01	5.1	39.85	11	40.01	39.65	-5.9	14,055	-0.04%
2021/09/30	7	40.41	4	40.83	40.95	3	14,001	0.02%
2021/09/29	4	40.83	5	40.94	40.80	-1	13,955	-0.01%
2021/09/28	2	41.40	0	0.00	41.70	2	13,913	0.01%
2021/09/27	2	42.03	0	0.00	42.00	2	13,964	0.01%
2021/09/24	1.3	42.94	0	0.00	42.55	1.3	14,118	0.01%
2021/09/23	4	42.99	1	43.20	42.50	3	14,522	0.02%
2021/09/22	4	42.03	0	0.00	42.00	4	14,621	0.03%
2021/09/17	2.3	43.08	3	43.45	43.20	-0.7	14,532	0.00%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	2	43.78	0	0.00	43.80	2	14,696	0.01%
2021/09/13	7	44.46	2	44.45	44.20	5	14,719	0.03%
2021/09/10	0	0.00	3	44.58	44.85	-3	14,779	-0.02%
2021/09/09	3	43.73	1	43.80	43.80	2	14,891	0.01%
2021/09/08	6.3	43.99	3	44.12	43.65	3.3	14,809	0.02%
2021/09/07	7	45.13	14	45.24	45.35	-7	14,746	-0.05%
2021/09/06	12	46.20	7	46.09	45.75	5	14,931	0.03%
2021/09/03	4	46.05	3	46.02	46.40	1	14,894	0.01%
2021/09/02	4.4	45.76	4	45.54	45.00	0.4	14,901	0.00%
2021/09/01	4	46.13	228	46.17	46.40	-224	15,023	-1.49%	大賣/鉅額交易
2021/08/31	22.2	44.97	1.4	45.01	45.60	20.8	15,439	0.13%
2021/08/30	63	45.76	0	0.00	45.75	63	16,206	0.39%
2021/08/27	19	45.79	3.3	45.62	45.65	15.7	16,528	0.09%
2021/08/26	1	44.90	7.3	44.97	45.15	-6.3	16,705	-0.04%
2021/08/25	24.1	43.79	23	44.17	44.10	1.1	16,597	0.01%
2021/08/24	17	42.71	35	43.45	43.55	-18	16,622	-0.11%
2021/08/23	16.1	42.64	16	42.78	42.70	0.1	16,568	0.00%
2021/08/20	10	40.83	41	41.46	41.50	-31	16,508	-0.19%
2021/08/19	82.1	41.50	38	42.04	40.70	44.1	16,358	0.27%
2021/08/18	15	44.43	35	43.80	45.00	-20	16,058	-0.12%
2021/08/17	39	44.25	7	43.77	43.20	32	15,951	0.20%
2021/08/16	1	44.70	50	45.55	44.70	-49	15,867	-0.31%
2021/08/13	16	46.00	6	45.78	45.00	10	15,826	0.06%
2021/08/12	55	47.83	6	47.75	47.80	49	15,645	0.31%
2021/08/11	5	47.61	3	47.70	48.00	2	15,673	0.01%
2021/08/10	34.2	48.17	50	47.91	47.85	-15.8	15,655	-0.10%
2021/08/09	41.1	49.15	10	49.78	48.55	31.1	15,611	0.20%
2021/08/06	198	50.62	19.2	50.41	50.30	178.8	15,392	1.16%	大買/鉅額交易
2021/08/05	70.1	48.36	85.6	49.51	49.90	-15.5	14,917	-0.10%
2021/08/04	63	48.13	256	48.36	48.20	-193	14,926	-1.29%	大賣/鉅額交易
2021/08/03	72	47.96	74	48.48	48.00	-2	14,942	-0.01%
2021/08/02	2	47.10	14	47.48	46.95	-12	14,837	-0.08%
2021/07/30	3	46.85	17	46.86	46.40	-14	14,908	-0.09%
2021/07/29	1	46.05	37	45.95	45.95	-36	14,939	-0.24%
2021/07/28	3	44.47	16	45.56	45.50	-13	15,218	-0.09%
2021/07/27	42	47.36	0	0.00	46.85	42	15,622	0.27%
2021/07/26	1	47.00	5	47.31	47.50	-4	15,735	-0.03%
2021/07/23	155.3	47.31	15	47.58	46.75	140.3	16,097	0.87%	大買/鉅額交易
2021/07/22	97	47.00	132	47.15	47.95	-35	16,173	-0.22%	大賣/
2021/07/21	23	45.30	4.3	45.40	45.30	18.7	15,801	0.12%
2021/07/20	2.3	45.43	11	45.41	45.00	-8.7	16,259	-0.05%
2021/07/19	3	45.65	5	45.62	45.50	-2	16,640	-0.01%
2021/07/16	14	45.35	2	45.28	45.40	12	16,877	0.07%
2021/07/15	1	44.75	17	44.78	44.90	-16	16,870	-0.09%
2021/07/14	9	45.04	27	44.83	44.65	-18	16,873	-0.11%
2021/07/13	0	0.00	4	44.01	43.80	-4	16,669	-0.02%
2021/07/12	32	44.02	0	0.00	44.40	32	16,762	0.19%
2021/07/09	15	43.95	1	44.05	43.60	14	17,134	0.08%
2021/07/08	6	43.80	0	0.00	43.70	6	17,389	0.03%
2021/07/07	4	44.26	7	44.04	44.00	-3	17,613	-0.02%
2021/07/06	12.2	44.35	0	0.00	44.40	12.2	17,740	0.07%
2021/07/05	22	44.30	1	44.35	44.35	21	18,039	0.12%
2021/07/02	5	43.46	15	43.59	43.60	-10	18,269	-0.05%
2021/07/01	34	44.44	23	44.29	43.85	11	18,418	0.06%
2021/06/30	8	44.76	6	44.13	44.90	2	18,515	0.01%
2021/06/29	12	42.83	3.2	43.09	42.70	8.8	18,224	0.05%
2021/06/28	0	0.00	10	42.15	42.25	-10	18,307	-0.05%
2021/06/25	11	42.24	1	42.40	42.15	10	18,503	0.05%
2021/06/24	0	0.00	5	43.00	42.40	-5	18,544	-0.03%
2021/06/23	7	42.56	2	42.75	42.90	5	18,583	0.03%
2021/06/22	2	41.60	1.1	41.68	41.50	0.9	18,627	0.00%
2021/06/21	17	41.71	3	41.58	41.50	14	18,935	0.07%
2021/06/18	4	42.85	3	43.02	42.25	1	19,272	0.01%
2021/06/17	3	42.80	23	42.53	43.15	-20	19,283	-0.10%
2021/06/16	16	42.05	7	42.19	42.10	9	19,353	0.05%
2021/06/15	33	42.17	6.1	42.17	42.25	26.9	19,551	0.14%
2021/06/11	5	42.60	8	42.66	42.90	-3	19,508	-0.02%
2021/06/09	19.1	41.86	29	41.87	41.75	-9.9	19,931	-0.05%
2021/06/08	71.1	41.47	30	41.57	42.15	41.1	19,895	0.21%
2021/06/07	48.2	41.81	48	41.23	42.50	0.2	19,582	0.00%
2021/06/04	19	41.74	20	41.73	41.70	-1	18,871	-0.01%
2021/06/03	16	41.76	5.5	41.92	42.20	10.5	18,658	0.06%
2021/06/02	9	43.16	10	43.09	43.20	-1	18,344	-0.01%
2021/06/01	7	43.94	20	43.74	43.75	-13	18,349	-0.07%
2021/05/31	10	43.24	0	0.00	43.20	10	18,448	0.05%
2021/05/28	7	42.60	2	42.48	42.75	5	18,646	0.03%
2021/05/26	0	0.00	3	42.17	42.00	-3	19,296	-0.02%
2021/05/25	3	42.15	23	42.20	42.05	-20	19,952	-0.10%
2021/05/24	6	40.13	2	40.60	40.65	4	20,057	0.02%
2021/05/21	7	40.39	10	40.34	40.40	-3	20,314	-0.01%
2021/05/20	11	40.30	6	40.53	40.20	5	20,574	0.02%
2021/05/19	22	40.88	3	41.03	41.30	19	20,746	0.09%
2021/05/18	14	41.93	5	41.51	42.15	9	20,833	0.04%
2021/05/17	8	39.81	30	40.06	39.45	-22	21,273	-0.10%
2021/05/14	2.3	43.36	3	43.63	42.25	-0.7	21,595	0.00%
2021/05/13	10	42.17	21	41.80	42.05	-11	21,551	-0.05%
2021/05/12	10	44.11	42.7	42.93	42.95	-32.7	21,471	-0.15%
2021/05/11	13	46.28	23	46.32	45.80	-10	21,214	-0.05%
2021/05/10	10	47.51	3	49.10	47.50	7	21,168	0.03%
2021/05/07	21	47.96	20	47.30	47.45	1	21,180	0.00%
2021/05/06	39	46.03	35	46.56	45.90	4	21,406	0.02%
2021/05/05	20	48.18	26	47.04	46.50	-6	21,485	-0.03%
2021/05/04	8	47.43	26.4	46.92	48.15	-18.4	21,815	-0.08%
2021/05/03	17	49.05	16.8	49.33	49.00	0.2	22,292	0.00%
2021/04/29	27	50.26	19	50.00	49.50	8	23,405	0.03%
2021/04/28	14	49.52	23	49.72	49.10	-9	24,532	-0.04%
2021/04/27	15	47.96	7	47.73	48.20	8	25,227	0.03%
2021/04/26	29	47.64	29	47.80	48.30	0	26,626	0.00%
2021/04/23	33	44.87	28	44.78	45.35	5	26,528	0.02%
2021/04/22	15	43.90	37	43.80	43.30	-22	26,358	-0.08%
2021/04/21	0	0.00	18	44.13	44.25	-18	26,227	-0.07%
2021/04/20	0.5	44.00	10	44.08	43.90	-9.5	26,415	-0.04%
2021/04/19	12	43.77	1	43.80	43.65	11	26,773	0.04%
2021/04/16	5	44.07	4	43.98	44.15	1	26,857	0.00%
2021/04/15	10	44.20	55	43.26	44.20	-45	26,749	-0.17%
2021/04/14	29	41.22	34	41.81	42.20	-5	26,563	-0.02%
2021/04/13	38	42.66	11	42.94	42.15	27	26,563	0.10%
2021/04/12	23.5	43.58	33	43.72	43.30	-9.5	26,408	-0.04%
2021/04/09	41	44.12	22	44.45	44.05	19	26,281	0.07%
2021/04/08	23.1	43.11	33	43.07	43.45	-9.9	25,988	-0.04%
2021/04/07	9	41.93	17	42.28	42.65	-8	25,720	-0.03%
2021/04/06	48	42.27	22.2	42.23	42.10	25.8	25,599	0.10%
2021/04/01	0	0.00	16.2	41.75	41.80	-16.2	25,473	-0.06%
2021/03/31	18	41.58	16	41.66	41.20	2	25,433	0.01%
2021/03/30	10	41.28	18	41.44	41.55	-8	25,216	-0.03%
2021/03/29	1	41.00	10.1	41.05	41.05	-9.1	25,118	-0.04%
2021/03/26	10	40.80	4	41.06	40.90	6	25,136	0.02%
2021/03/25	11	40.62	6	40.88	40.65	5	25,178	0.02%
2021/03/24	40	41.32	24	41.04	40.95	16	25,342	0.06%
2021/03/23	18.1	41.71	32	41.36	41.75	-13.9	25,030	-0.06%
2021/03/22	14	40.24	1	40.20	40.70	13	24,663	0.05%
2021/03/19	8.8	40.65	7	40.62	40.75	1.8	24,615	0.01%
2021/03/18	20	41.15	32.2	41.12	41.25	-12.2	24,511	-0.05%
2021/03/17	3.2	41.19	20	40.74	40.80	-16.9	24,440	-0.07%
2021/03/16	2	40.93	53	40.91	40.85	-51	24,448	-0.21%
2021/03/15	20	40.77	26	40.63	40.45	-6	24,404	-0.02%
2021/03/12	1	39.80	7	39.99	39.90	-6	24,207	-0.02%
2021/03/11	42	39.63	48	40.14	40.05	-6	24,412	-0.02%
2021/03/10	11	39.36	12	39.48	39.55	-1	24,513	0.00%
2021/03/09	5	38.54	13.3	38.83	39.20	-8.3	24,606	-0.03%
2021/03/08	9	38.46	8	38.73	38.30	1	24,552	0.00%
2021/03/05	5	38.26	1	37.80	38.35	4	24,623	0.02%
2021/03/04	14.5	38.61	6.5	38.82	38.60	8	24,985	0.03%
2021/03/03	16	39.14	6	39.11	39.25	10	25,092	0.04%
2021/03/02	44.4	39.95	7	40.25	39.80	37.4	24,993	0.15%
2021/02/26	31	39.87	83	39.87	39.80	-52	24,837	-0.21%
2021/02/25	44	40.20	75	40.31	40.90	-31	24,744	-0.13%
2021/02/24	12	39.30	67	39.14	39.00	-55	24,510	-0.22%
2021/02/23	26.2	39.22	88	39.02	39.25	-61.9	24,294	-0.25%
2021/02/22	25	40.10	21	40.06	40.10	4	24,004	0.02%
2021/02/19	12.1	39.78	14.3	39.98	40.35	-2.3	23,748	-0.01%
2021/02/18	8	40.26	12	40.28	40.20	-4	23,590	-0.02%
2021/02/17	21.3	40.06	47	40.15	40.00	-25.7	23,461	-0.11%
2021/02/05	8	38.09	33	38.00	38.50	-25	22,871	-0.11%
2021/02/04	12	36.86	18	36.93	36.75	-6	22,454	-0.03%
2021/02/03	12	37.17	15	37.28	37.10	-3	22,491	-0.01%
2021/02/02	4	37.60	127	37.71	37.80	-123	22,519	-0.55%	大賣/鉅額交易
2021/02/01	29	36.39	30	36.70	37.15	-1	22,540	0.00%
2021/01/29	40	37.52	10.5	37.58	37.00	29.5	22,711	0.13%
2021/01/28	27	38.02	34	38.11	38.40	-7	22,829	-0.03%
2021/01/27	98	38.91	1	39.20	39.10	97	22,665	0.43%
2021/01/26	25	39.67	38	39.88	39.15	-13	22,378	-0.06%
2021/01/25	148	40.79	40	41.28	40.75	108	21,777	0.50%	大買/鉅額交易
2021/01/22	42	40.52	54	40.34	41.20	-12	20,793	-0.06%
2021/01/21	186.1	39.74	203	39.58	39.00	-16.9	19,476	-0.09%	大買/大賣/
2021/01/20	184	38.68	196	38.54	39.00	-12	17,878	-0.07%	大買/大賣/
2021/01/19	199	38.93	140	38.57	38.30	59	16,726	0.35%	大買/大賣/
2021/01/18	80	36.31	48	36.82	37.00	32	15,165	0.21%
2021/01/15	27	36.26	41	36.32	36.20	-14	14,684	-0.10%
2021/01/14	0	0.00	46	36.46	36.40	-46	14,456	-0.32%
2021/01/13	21	36.24	17	36.07	36.40	4	14,276	0.03%
2021/01/12	33	36.21	47	36.05	35.75	-14	14,089	-0.10%
2021/01/11	16	35.68	12	35.83	35.95	4	13,640	0.03%
2021/01/08	11	35.35	3.3	35.46	35.50	7.7	13,447	0.06%
2021/01/07	18	35.32	12	35.33	35.15	6	13,289	0.05%
2021/01/06	8	35.39	15	35.27	34.70	-7	13,069	-0.05%
2021/01/05	1	34.95	4	34.99	35.10	-3	12,805	-0.02%
2021/01/04	0	0.00	5	34.90	34.95	-5	12,759	-0.04%
2020/12/31	2	34.68	5	34.75	34.75	-3	12,874	-0.02%
2020/12/30	0	0.00	7	34.59	34.60	-7	12,910	-0.05%
2020/12/29	7	34.50	5	34.55	34.45	2	12,952	0.02%
2020/12/28	12	35.03	13	35.02	35.00	-1	12,848	-0.01%
2020/12/25	2	34.65	3	34.45	34.60	-1	12,663	-0.01%
2020/12/24	0.3	34.10	13	33.75	33.70	-12.7	12,555	-0.10%
2020/12/23	20	33.66	4	33.83	33.55	16	12,588	0.13%
2020/12/22	9	34.32	6	34.14	33.65	3	12,649	0.02%
2020/12/21	4	33.78	33	33.86	34.20	-29	12,726	-0.23%
2020/12/18	31	34.09	28	33.98	34.00	3	12,805	0.02%
2020/12/17	7	34.76	43	34.75	34.75	-36	12,668	-0.28%
2020/12/16	11	35.13	14	35.18	35.05	-3	12,833	-0.02%
2020/12/15	46	34.84	4	34.91	34.70	42	12,832	0.33%
2020/12/14	0	0.00	16	35.36	35.45	-16	12,820	-0.12%
2020/12/11	5	35.20	4	35.20	35.35	1	12,896	0.01%
2020/12/10	16	35.89	11	36.11	35.80	5	12,876	0.04%
2020/12/09	1	36.15	20	36.26	36.15	-19	12,761	-0.15%
2020/12/08	11	36.01	17	36.04	35.95	-6	12,630	-0.05%
2020/12/07	13	35.88	4	35.71	35.95	9	12,526	0.07%
2020/12/04	30	35.50	31	35.29	35.60	-1	12,223	-0.01%
2020/12/03	16	34.95	59	35.09	34.90	-43	12,006	-0.36%
2020/12/02	3	35.42	9	35.49	35.45	-6	11,920	-0.05%
2020/12/01	14	35.52	9	35.52	35.55	5	11,908	0.04%
2020/11/30	12	35.45	17	35.59	35.40	-5	11,948	-0.04%
2020/11/27	24	34.70	63	34.55	34.90	-39	11,625	-0.34%
2020/11/26	53	34.05	102	34.20	34.20	-49	11,479	-0.43%	大賣/
2020/11/25	20	33.69	227	34.13	33.70	-207	11,463	-1.81%	大賣/鉅額交易
2020/11/24	87	33.87	22	33.93	33.90	65	11,362	0.57%
2020/11/23	6	33.42	25	33.69	33.90	-19	11,211	-0.17%
2020/11/20	50	32.45	0	0.00	32.50	50	10,919	0.46%
2020/11/19	9	32.46	0	0.00	32.35	9	11,033	0.08%
2020/11/18	51	32.45	3	32.55	32.50	48	11,313	0.42%
2020/11/17	97	32.65	10	32.63	32.55	87	11,495	0.76%
2020/11/16	15	32.45	6.5	32.45	32.50	8.5	11,895	0.07%
2020/11/13	11	31.97	0	0.00	32.15	11	12,379	0.09%
2020/11/12	11	32.24	3	32.35	32.15	8	12,988	0.06%
2020/11/11	7	32.37	1	32.30	32.35	6	13,149	0.05%
2020/11/10	0	0.00	12	32.01	32.15	-12	13,325	-0.09%
2020/11/09	16	31.86	19	31.92	31.95	-3	13,382	-0.02%
2020/11/06	16.5	31.94	29	32.06	31.85	-12.5	13,464	-0.09%
2020/11/05	11	31.63	17	31.54	31.90	-6	13,345	-0.04%
2020/11/04	12	30.78	10	31.09	31.05	2	13,603	0.01%
2020/11/03	10	30.15	0	0.00	30.25	10	13,668	0.07%
2020/11/02	0	0.00	1	29.90	30.05	-1	13,987	-0.01%
2020/10/30	1	30.00	1	29.95	29.95	0	14,481	0.00%
2020/10/29	4	30.03	7	30.09	30.25	-3	14,728	-0.02%
2020/10/28	1	30.35	1	30.55	30.40	0	14,909	0.00%
2020/10/27	3	30.30	0	0.00	30.35	3	14,987	0.02%
2020/10/26	8	30.75	3	30.70	30.70	5	15,067	0.03%
2020/10/23	4	30.99	0	0.00	31.10	4	15,148	0.03%
2020/10/22	0	0.00	3	30.75	31.15	-3	15,527	-0.02%
2020/10/21	3	31.05	0	0.00	30.90	3	15,985	0.02%
2020/10/20	7	30.99	6	30.81	30.95	1	17,034	0.01%
2020/10/19	0	0.00	2	30.55	30.50	-2	17,355	-0.01%
2020/10/16	2	30.58	3	30.58	30.30	-1	17,469	-0.01%
2020/10/15	1	30.50	0	0.00	30.55	1	17,755	0.01%
2020/10/14	0	0.00	1	30.45	30.45	-1	18,082	-0.01%
2020/10/13	4	30.29	8	30.16	30.25	-4	18,542	-0.02%
2020/10/12	2	30.80	3	30.70	30.75	-1	18,762	-0.01%
2020/10/08	3	30.20	2	30.70	30.75	1	19,022	0.01%
2020/10/07	4	30.19	1	30.35	30.10	3	19,347	0.02%
2020/10/06	1	30.40	0	0.00	30.45	1	19,785	0.01%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/29	0	0.00	3	30.38	30.40	-3	21,714	-0.01%
2020/09/28	9	30.69	7	30.76	30.65	2	22,459	0.01%
2020/09/25	3	30.45	5	30.17	30.50	-2	22,848	-0.01%
2020/09/24	4	29.80	4	30.03	29.90	0	23,350	0.00%
2020/09/23	10	29.88	1	30.30	29.75	9	23,442	0.04%
2020/09/22	4	30.03	0	0.00	30.15	4	23,641	0.02%
2020/09/21	47	30.80	0	0.00	30.50	47	23,774	0.20%
2020/09/18	3	30.93	3	31.03	31.30	0	23,915	0.00%
2020/09/17	14	30.99	0	0.00	30.95	14	24,212	0.06%
2020/09/16	9	31.54	4	31.50	31.35	5	24,334	0.02%
2020/09/15	1	31.15	7	31.44	31.55	-6	24,501	-0.02%
2020/09/14	2	30.83	26	30.86	31.00	-24	24,573	-0.10%
2020/09/11	8	30.56	10	30.60	30.55	-2	24,651	-0.01%
2020/09/10	4	31.00	11	30.85	30.80	-7	24,819	-0.03%
2020/09/09	13	31.03	4	31.03	31.20	9	24,847	0.04%
2020/09/08	5	31.34	0	0.00	31.25	5	24,910	0.02%
2020/09/07	17	31.23	3	31.33	31.40	14	25,052	0.06%
2020/09/04	13	30.70	2	30.88	31.15	11	25,386	0.04%
2020/09/03	17	31.08	6	31.35	30.95	11	25,410	0.04%
2020/09/02	17	31.06	10	31.35	31.00	7	25,443	0.03%
2020/09/01	3	31.05	2	31.10	31.05	1	25,904	0.00%
2020/08/31	9	31.43	0	0.00	31.20	9	26,062	0.03%
2020/08/28	0	0.00	2	31.40	31.50	-2	26,190	-0.01%
2020/08/27	8	31.49	9	31.48	31.45	-1	26,469	0.00%
2020/08/26	9	31.09	2	31.20	31.20	7	26,542	0.03%
2020/08/25	3	31.25	1	31.20	31.40	2	26,703	0.01%
2020/08/24	10	31.17	3	31.27	31.20	7	26,925	0.03%
2020/08/21	11	31.90	0	0.00	31.75	11	26,990	0.04%
2020/08/20	28	31.76	27	31.87	31.45	1	27,007	0.00%
2020/08/19	61	33.56	28	33.44	32.95	33	26,698	0.12%
2020/08/18	46	34.62	25	34.65	34.45	21	26,324	0.08%
2020/08/17	26	36.14	14	36.07	36.10	12	25,978	0.05%
2020/08/14	9	35.80	93	35.73	35.80	-84	26,415	-0.32%
2020/08/13	88	35.40	2	35.43	35.50	86	26,689	0.32%
2020/08/12	22	35.73	37	35.68	35.80	-15	27,090	-0.06%
2020/08/11	16	35.69	26	35.69	35.65	-10	27,517	-0.04%
2020/08/10	8	35.74	28	35.77	35.60	-20	27,336	-0.07%
2020/08/07	33	34.67	0	0.00	34.45	33	26,705	0.12%
2020/08/06	40	35.29	13	35.26	35.05	27	26,470	0.10%
2020/08/05	55	35.59	31	35.74	35.70	24	26,228	0.09%
2020/08/04	24	35.44	2	35.50	35.30	22	25,837	0.09%
2020/08/03	32	35.48	5	35.61	35.45	27	25,591	0.11%
2020/07/31	9	35.37	24	35.34	35.50	-15	25,546	-0.06%
2020/07/30	23	35.13	8	35.17	35.40	15	25,524	0.06%
2020/07/29	4	34.84	3	35.20	34.85	1	25,463	0.00%
2020/07/28	50	35.21	17	35.39	34.80	33	25,424	0.13%
2020/07/27	94	35.98	95	35.65	35.50	-1	25,129	0.00%
2020/07/24	51	36.85	116	36.99	36.75	-65	24,616	-0.26%	大賣/
2020/07/23	88	36.09	76	36.00	36.45	12	23,603	0.05%
2020/07/22	1.8	35.48	16	35.43	35.40	-14.2	23,364	-0.06%
2020/07/21	31.2	35.12	14	35.32	35.45	17.2	23,312	0.07%
2020/07/20	86	35.22	66	35.33	35.20	20	23,054	0.09%
2020/07/17	45	34.98	24	34.82	34.85	21	22,764	0.09%
2020/07/16	19	34.36	9	34.54	34.35	10	22,537	0.04%
2020/07/15	34	34.48	26	34.51	34.10	8	22,390	0.04%
2020/07/14	61	35.26	24.1	35.20	34.75	36.9	22,462	0.16%
2020/07/13	79	36.11	67	36.22	36.20	12	22,342	0.05%
2020/07/10	61	38.72	24	38.95	38.55	37	21,933	0.17%
2020/07/09	18	39.41	59	39.65	39.55	-41	21,360	-0.19%
2020/07/08	14	38.63	61	38.69	38.95	-47	20,751	-0.23%
2020/07/07	23	37.44	172	37.93	37.80	-149	20,191	-0.74%	大賣/鉅額交易
2020/07/06	10	36.56	17	36.46	37.10	-7	19,615	-0.04%
2020/07/03	33	36.06	106	36.25	36.20	-73	19,391	-0.38%	大賣/
2020/07/02	66	35.06	27	34.97	35.40	39	18,865	0.21%
2020/07/01	63	34.80	32	34.99	34.95	31	18,685	0.17%
2020/06/30	19	34.10	47	34.02	34.35	-28	18,284	-0.15%
2020/06/29	45	33.54	103	33.76	33.40	-58	18,042	-0.32%	大賣/
2020/06/24	60	33.64	18	33.70	33.60	42	17,739	0.24%
2020/06/23	14	33.16	92	32.85	33.05	-78	17,578	-0.44%
2020/06/22	18	33.11	13	33.43	33.00	5	17,549	0.03%
2020/06/19	3	33.10	5	32.92	33.20	-2	17,450	-0.01%
2020/06/18	8	32.66	2	32.90	32.75	6	17,281	0.03%
2020/06/17	19	32.68	30	32.61	32.75	-11	17,190	-0.06%
2020/06/16	75	32.20	10	32.24	32.45	65	17,090	0.38%
2020/06/15	5	31.86	2	32.10	31.70	3	17,141	0.02%
2020/06/12	2	31.28	25	31.36	32.00	-23	17,190	-0.13%
2020/06/11	43	32.53	29	32.19	31.80	14	17,165	0.08%
2020/06/10	5	32.51	10	32.78	32.90	-5	16,898	-0.03%
2020/06/09	15	32.75	1	32.60	32.75	14	16,955	0.08%
2020/06/08	40	32.93	34	32.90	33.00	6	16,831	0.04%
2020/06/05	10	31.85	62	31.89	31.95	-52	16,275	-0.32%
2020/06/04	22.1	31.41	4	31.53	31.40	18.1	16,016	0.11%
2020/06/03	9	31.38	6	31.39	31.60	3	15,811	0.02%
2020/06/02	14	30.89	100	30.75	31.10	-86	15,566	-0.55%
2020/06/01	68	30.58	8	30.69	30.95	60	15,282	0.39%
2020/05/29	7	30.24	5	30.23	30.10	2	14,964	0.01%
2020/05/28	13	30.62	0	0.00	30.50	13	14,601	0.09%
2020/05/27	8	30.88	0	0.00	30.80	8	14,289	0.06%
2020/05/26	4	31.24	16	31.30	31.10	-12	14,077	-0.09%
2020/05/25	137	31.05	3	31.23	31.10	134	13,902	0.96%	大買/鉅額交易
2020/05/22	29	31.77	6	31.76	31.60	23	13,677	0.17%
2020/05/21	75	31.91	152	32.17	32.30	-77	13,382	-0.58%	大賣/
2020/05/20	128	30.45	43	30.54	30.30	85	12,664	0.67%	大買/
2020/05/19	57	31.27	8	31.26	31.05	49	12,050	0.41%
2020/05/18	121	32.69	11	33.88	32.00	110	11,427	0.96%	大買/鉅額交易
2020/05/15	7	35.55	24	35.67	35.55	-17	10,824	-0.16%
2020/05/14	8	36.25	20	36.21	36.10	-12	10,801	-0.11%
2020/05/13	1	36.25	5	36.32	36.60	-4	10,756	-0.04%
2020/05/12	1	36.35	2	36.65	36.20	-1	10,793	-0.01%
2020/05/11	17	36.80	3	37.03	36.45	14	10,845	0.13%
2020/05/08	2	36.20	0	0.00	36.35	2	10,877	0.02%
2020/05/07	20	36.35	18	36.52	36.35	2	10,842	0.02%
2020/05/06	1	35.90	4	36.26	35.95	-3	10,798	-0.03%
2020/05/05	3	35.50	4	35.68	35.95	-1	10,911	-0.01%
2020/05/04	10	35.17	2	35.25	35.20	8	10,893	0.07%
2020/04/30	3	36.00	1	36.00	36.00	2	10,868	0.02%
2020/04/29	8	35.83	0	0.00	35.75	8	10,992	0.07%
2020/04/28	1	35.85	5	36.02	35.80	-4	11,119	-0.04%
2020/04/27	7	35.87	6	35.96	36.10	1	11,323	0.01%
2020/04/24	2	34.20	13	34.83	35.20	-11	11,175	-0.10%
2020/04/23	4	34.26	2	34.68	34.30	2	11,166	0.02%
2020/04/22	3	33.15	8	34.07	34.35	-5	11,144	-0.04%
2020/04/21	14	34.08	19	34.23	34.00	-5	11,148	-0.04%
2020/04/20	2	35.30	1	35.60	35.35	1	10,982	0.01%
2020/04/17	25	36.66	53	37.30	35.60	-28	10,875	-0.26%
2020/04/16	9	35.71	28	35.99	36.35	-19	10,509	-0.18%
2020/04/15	3	34.77	5	34.75	34.85	-2	10,192	-0.02%
2020/04/14	6	33.95	1	33.90	34.15	5	10,156	0.05%
2020/04/13	0	0.00	22	33.53	33.50	-22	10,200	-0.22%
2020/04/10	6	33.50	5	34.00	33.50	1	10,410	0.01%
2020/04/09	19	33.78	28	33.86	33.50	-9	10,635	-0.08%
2020/04/08	10	32.91	16	32.91	33.05	-6	10,533	-0.06%
2020/04/07	5	30.86	1	31.10	31.65	4	10,277	0.04%
2020/04/06	0	0.00	2	30.25	30.15	-2	10,176	-0.02%
2020/04/01	1	30.10	0	0.00	30.15	1	10,073	0.01%
2020/03/31	1	30.30	0	0.00	30.25	1	10,087	0.01%
2020/03/30	5	30.39	3	30.32	30.40	2	9,989	0.02%
2020/03/27	29	31.95	42	31.97	31.00	-13	10,056	-0.13%
2020/03/26	2	32.10	5	31.26	32.10	-3	9,983	-0.03%
2020/03/25	11	31.40	13	31.68	30.90	-2	9,907	-0.02%
2020/03/24	11	30.93	12	30.73	30.85	-1	9,732	-0.01%
2020/03/23	25	30.18	40	29.89	29.60	-15	9,692	-0.15%
2020/03/20	9	30.87	10	31.18	30.70	-1	9,722	-0.01%
2020/03/19	11	30.03	10	29.62	29.60	1	9,644	0.01%
2020/03/18	6	30.80	34.8	31.16	30.90	-28.8	9,705	-0.30%
2020/03/17	44	30.70	21	30.45	30.00	23	9,597	0.24%
2020/03/16	25	31.98	20	31.55	30.50	5	9,450	0.05%
2020/03/13	4	30.33	6	30.19	30.40	-2	9,297	-0.02%
2020/03/12	19	31.48	4	31.75	31.10	15	9,202	0.16%
2020/03/11	1	33.40	3	33.75	33.50	-2	9,137	-0.02%
2020/03/10	5	33.15	11	33.18	33.30	-6	9,178	-0.07%
2020/03/09	23	33.04	2	34.05	32.80	21	9,168	0.23%
2020/03/06	14	34.42	4	34.68	34.00	10	9,134	0.11%
2020/03/05	5	34.43	11	34.70	34.25	-6	9,111	-0.07%
2020/03/04	13	34.09	9	34.09	34.05	4	9,176	0.04%
2020/03/03	18	33.57	22	33.62	33.50	-4	9,178	-0.04%
2020/03/02	8	31.67	17	32.24	32.30	-9	9,200	-0.10%
2020/02/27	16	33.08	11	33.22	32.75	5	9,201	0.05%
2020/02/26	1	33.85	4	33.88	33.80	-3	9,170	-0.03%
2020/02/25	9	34.41	6	34.65	34.35	3	9,142	0.03%
2020/02/24	5	34.62	3	34.63	35.10	2	9,156	0.02%
2020/02/21	0	0.00	2	34.60	34.40	-2	9,200	-0.02%
2020/02/20	2	34.70	0	0.00	34.85	2	9,557	0.02%
2020/02/19	5	34.56	1	34.65	34.70	4	9,645	0.04%
2020/02/18	3	34.78	0	0.00	34.70	3	9,675	0.03%
2020/02/17	3	35.32	1	35.45	35.40	2	9,815	0.02%
2020/02/14	0	0.00	10	36.04	35.95	-10	9,969	-0.10%
2020/02/13	2	36.33	5	36.12	36.00	-3	10,549	-0.03%
2020/02/12	31	35.81	8	36.01	36.00	23	10,731	0.21%
2020/02/11	18	35.47	40.5	35.29	35.60	-22.5	10,648	-0.21%
2020/02/10	19	33.78	12	33.53	33.95	7	10,529	0.07%
2020/02/07	23	33.81	33	33.91	33.80	-10	10,608	-0.09%
2020/02/06	10	34.38	83.5	33.85	35.10	-73.5	10,492	-0.70%
2020/02/05	5	33.14	0	0.00	32.75	5	10,355	0.05%
2020/02/04	0	0.00	3	32.70	32.90	-3	10,338	-0.03%
2020/02/03	4	31.14	2	30.80	32.30	2	10,360	0.02%
2020/01/31	78	32.53	2	33.48	32.65	76	10,200	0.75%
2020/01/30	34	33.23	0	0.00	32.85	34	10,424	0.33%
2020/01/20	6	36.33	14	36.32	36.30	-8	10,590	-0.08%
2020/01/17	14	36.67	0	0.00	36.65	14	10,547	0.13%
2020/01/16	1	36.95	9	37.17	37.10	-8	10,590	-0.08%
2020/01/15	28	37.07	2	37.70	36.90	26	10,752	0.24%
2020/01/14	6	37.28	5	37.61	37.50	1	10,769	0.01%
2020/01/13	3	37.37	43	37.28	37.40	-40	10,786	-0.37%
2020/01/10	2	36.65	0	0.00	36.80	2	10,976	0.02%
2020/01/09	8	36.75	12	37.02	37.00	-4	11,227	-0.04%
2020/01/08	10	35.80	20	36.08	36.30	-10	11,400	-0.09%
2020/01/07	12	36.35	12	36.75	36.25	0	11,400	0.00%
2020/01/06	43	36.09	26	36.64	36.05	17	11,460	0.15%
2020/01/03	47	37.63	20	38.52	37.30	27	11,280	0.24%
2020/01/02	99	38.17	7	38.01	38.20	92	11,030	0.83%
2019/12/31	3	37.48	1	37.80	37.55	2	11,150	0.02%
2019/12/30	10	37.74	15	38.03	37.95	-5	11,234	-0.04%
2019/12/27	5	37.40	32	37.51	37.45	-27	11,371	-0.24%
2019/12/26	14	37.60	0	0.00	37.45	14	11,462	0.12%
2019/12/25	0	0.00	4	37.88	38.00	-4	11,570	-0.03%
2019/12/24	6	37.45	14	37.77	37.75	-8	11,861	-0.07%
2019/12/23	54	37.81	28	37.80	37.60	26	12,333	0.21%
2019/12/20	11	38.53	4	38.75	38.45	7	12,502	0.06%
2019/12/19	5	39.05	0	0.00	38.95	5	12,974	0.04%
2019/12/18	10	38.65	8	38.91	38.85	2	13,586	0.01%
2019/12/17	4	39.00	18	39.19	39.00	-14	13,771	-0.10%
2019/12/16	6	38.41	7	38.72	38.70	-1	13,771	-0.01%
2019/12/13	18	38.29	39	38.50	38.60	-21	13,836	-0.15%
2019/12/12	0	0.00	76	38.17	38.05	-76	13,664	-0.56%
2019/12/11	12	38.12	14	38.24	38.05	-2	13,630	-0.01%
2019/12/10	2	37.80	2	38.13	38.40	0	13,640	0.00%
2019/12/09	2	37.93	4	37.95	37.80	-2	13,619	-0.01%
2019/12/06	0	0.00	2	37.45	37.20	-2	13,560	-0.01%
2019/12/05	23	37.01	11	37.00	37.15	12	13,575	0.09%
2019/12/04	3	36.15	2	36.20	36.20	1	13,806	0.01%
2019/12/03	2	35.98	2	36.23	36.05	0	14,222	0.00%
2019/12/02	18	36.28	19	36.22	36.25	-1	14,240	-0.01%
2019/11/29	23	36.95	0	0.00	36.90	23	14,210	0.16%
2019/11/28	3	37.25	0	0.00	37.50	3	14,317	0.02%
2019/11/27	12	37.15	0	0.00	37.00	12	14,441	0.08%
2019/11/26	20	37.49	5	37.50	37.20	15	14,661	0.10%
2019/11/25	7	37.73	1	37.90	37.70	6	14,768	0.04%
2019/11/22	2	37.95	1	38.10	37.95	1	14,818	0.01%
2019/11/21	1	37.85	5	37.95	38.25	-4	14,922	-0.03%
2019/11/20	72	37.86	20	37.78	38.00	52	15,207	0.34%
2019/11/19	9	37.99	74	38.81	37.65	-65	15,557	-0.42%
2019/11/18	0	0.00	1	38.20	38.20	-1	15,936	-0.01%
2019/11/15	17	37.36	4	37.68	37.35	13	16,062	0.08%
2019/11/14	76	37.52	0	0.00	37.50	76	16,318	0.47%
2019/11/13	22	38.48	1	38.50	38.80	21	16,865	0.12%
2019/11/12	2	38.85	25	38.39	39.50	-23	17,485	-0.13%
2019/11/11	9	37.21	60	38.30	36.85	-51	16,978	-0.30%
2019/11/08	54	37.34	1	37.70	37.45	53	16,791	0.32%
2019/11/07	0	0.00	5	37.63	36.75	-5	16,789	-0.03%
2019/11/06	2	37.58	11	37.70	37.30	-9	16,837	-0.05%
2019/11/05	6	37.70	3	38.03	37.85	3	16,930	0.02%
2019/11/04	3	37.65	2	38.25	37.90	1	17,168	0.01%
2019/11/01	3	37.70	2	37.80	37.80	1	17,280	0.01%
2019/10/31	1	37.65	7	38.14	38.25	-6	17,397	-0.03%
2019/10/30	1	37.85	0	0.00	38.00	1	17,576	0.01%
2019/10/29	30	38.43	16	38.88	37.90	14	17,646	0.08%
2019/10/28	18	37.75	18	37.47	38.10	0	17,391	0.00%
2019/10/24	5	36.46	1	36.70	36.75	4	16,973	0.02%
2019/10/23	3	36.40	37	36.47	36.30	-34	17,048	-0.20%
2019/10/22	10	35.90	2	35.90	35.70	8	16,958	0.05%
2019/10/18	5	35.90	0	0.00	35.80	5	17,487	0.03%
2019/10/17	19	36.11	2	36.65	35.70	17	17,711	0.10%
2019/10/16	2	36.83	9	36.11	36.45	-7	17,690	-0.04%
2019/10/14	17	36.16	3	35.90	36.00	14	17,904	0.08%
2019/10/09	1	34.90	11	34.80	35.00	-10	17,923	-0.06%
2019/10/08	5	35.80	0	0.00	35.60	5	18,266	0.03%
2019/10/07	14	36.11	43	35.81	35.65	-29	18,426	-0.16%
2019/10/04	5	34.80	5.1	35.03	34.95	-0.1	18,279	0.00%
2019/10/03	29	34.60	0	0.00	34.55	29	18,240	0.16%
2019/10/02	4	35.16	2	35.15	35.20	2	18,176	0.01%
2019/10/01	10	34.95	1	35.35	34.85	9	18,323	0.05%
2019/09/27	10	35.36	5	35.04	34.85	5	18,449	0.03%
2019/09/26	48	36.23	10	35.00	35.00	38	18,336	0.21%
2019/09/25	13	37.13	5	37.48	37.70	8	17,903	0.04%
2019/09/24	14	37.71	102	37.69	37.45	-88	18,028	-0.49%	大賣/
2019/09/23	94	35.76	23	36.27	36.60	71	17,593	0.40%
2019/09/20	14	34.78	2	34.75	35.00	12	17,135	0.07%
2019/09/19	0	0.00	1	34.20	34.25	-1	17,025	-0.01%
2019/09/18	0	0.00	2	34.20	34.05	-2	17,030	-0.01%
2019/09/17	3	33.73	0	0.00	33.65	3	16,922	0.02%
2019/09/16	4	34.56	1	34.30	34.40	3	16,873	0.02%
2019/09/12	0	0.00	11	34.78	34.85	-11	16,840	-0.07%
2019/09/11	1	34.35	24	34.10	34.10	-23	16,860	-0.14%
2019/09/10	9	34.31	3	34.17	34.00	6	16,857	0.04%
2019/09/09	3	34.73	1	35.05	34.70	2	16,808	0.01%
2019/09/06	7	35.08	40	34.71	34.95	-33	16,752	-0.20%
2019/09/05	47	35.26	38	35.33	34.60	9	16,516	0.05%
2019/09/04	16	34.30	0	0.00	34.35	16	16,059	0.10%
2019/09/03	8	34.49	3	34.60	34.40	5	15,964	0.03%
2019/09/02	6	34.74	5	35.05	34.80	1	15,938	0.01%
2019/08/30	3	34.40	15	34.68	34.15	-12	15,777	-0.08%
2019/08/29	76	34.83	70	34.51	34.50	6	15,681	0.04%
2019/08/28	8	34.38	47	34.21	34.20	-39	15,524	-0.25%
2019/08/27	37	33.82	2	33.40	33.40	35	15,357	0.23%
2019/08/26	2	33.28	34	33.34	33.40	-32	15,292	-0.21%
2019/08/23	16	35.00	10	34.38	34.05	6	15,210	0.04%
2019/08/22	12	34.40	47.2	34.35	34.70	-35.2	14,918	-0.24%
2019/08/21	53	33.93	34	34.04	33.95	19	14,579	0.13%
2019/08/20	26	33.56	4	33.83	33.45	22	13,834	0.16%
2019/08/19	4	33.78	1	34.75	33.80	3	13,679	0.02%
2019/08/16	39.2	34.40	32	34.26	34.25	7.2	13,490	0.05%
2019/08/15	95	32.93	64	32.99	33.25	31	12,755	0.24%
2019/08/14	7	31.93	0	0.00	31.10	7	12,074	0.06%
2019/08/13	3	31.60	16	31.79	31.55	-13	12,232	-0.11%
2019/08/12	4	32.18	22	32.15	32.15	-18	12,508	-0.14%
2019/08/08	4	31.93	2	31.90	31.70	2	12,573	0.02%
2019/08/07	16	31.98	45	31.80	31.75	-29	12,670	-0.23%
2019/08/06	16	31.65	12	31.28	32.10	4	12,606	0.03%
2019/08/05	3	31.30	12	31.75	30.90	-9	12,379	-0.07%
2019/08/02	11	31.61	5	31.52	31.25	6	12,374	0.05%
2019/08/01	76	33.07	9	32.59	32.90	67	12,266	0.55%
2019/07/31	2.2	31.95	2	32.13	32.55	0.2	12,048	0.00%
2019/07/30	3	32.20	2	31.90	32.45	1	12,063	0.01%
2019/07/29	2	32.00	0	0.00	32.00	2	12,036	0.02%
2019/07/26	0	0.00	7	32.51	32.50	-7	11,949	-0.06%
2019/07/25	22	32.50	4	32.75	32.45	18	11,915	0.15%
2019/07/24	6	31.99	2	32.08	32.05	4	11,787	0.03%
2019/07/23	23	32.68	87	31.75	32.40	-64	11,819	-0.54%
2019/07/22	76	32.07	22	32.07	32.30	54	11,553	0.47%
2019/07/19	13	30.97	11	31.24	30.45	2	11,202	0.02%
2019/07/18	15	30.80	12	31.23	30.30	3	10,856	0.03%
2019/07/17	9	32.12	22	32.27	32.55	-13	10,849	-0.12%
2019/07/16	6	31.43	2.2	31.67	31.40	3.8	10,901	0.03%
2019/07/15	10	31.43	15	31.53	31.50	-5	10,763	-0.05%
2019/07/12	8	30.82	47	31.09	31.10	-39	10,829	-0.36%
2019/07/11	18	29.70	38	29.97	30.00	-20	10,898	-0.18%
2019/07/10	3	29.43	2	29.40	29.40	1	11,089	0.01%
2019/07/09	1	29.55	1	29.35	29.20	0	11,207	0.00%
2019/07/08	2.2	29.57	2	29.25	29.25	0.2	11,282	0.00%
2019/07/05	3	29.48	6	29.56	29.30	-3	11,329	-0.03%
2019/07/04	14	28.82	24	29.00	29.00	-10	11,401	-0.09%
2019/07/03	5	28.45	0	0.00	28.00	5	11,179	0.04%
2019/07/02	4	28.83	1	28.95	28.95	3	11,186	0.03%
2019/07/01	7	28.99	26	28.58	29.00	-19	11,252	-0.17%
2019/06/28	47	26.91	17	27.03	26.80	30	11,069	0.27%
2019/06/27	13	26.88	3	26.87	26.80	10	11,068	0.09%
2019/06/26	12	26.06	0	0.00	26.15	12	11,062	0.11%
2019/06/25	9	26.81	3	26.90	26.30	6	10,916	0.05%
2019/06/24	0	0.00	8	26.41	26.60	-8	10,779	-0.07%
2019/06/21	5	25.80	0	0.00	26.00	5	10,780	0.05%
2019/06/20	0	0.00	6	26.33	26.30	-6	10,744	-0.06%
2019/06/19	4	26.26	11	26.25	26.25	-7	10,880	-0.06%
2019/06/17	8	24.95	0	0.00	24.95	8	10,866	0.07%
2019/06/14	1	25.35	1	25.90	25.20	0	11,105	0.00%
2019/06/13	9	25.61	2	25.50	25.50	7	11,657	0.06%
2019/06/12	10	26.39	10	26.30	26.30	0	11,704	0.00%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	2	26.15	1	26.25	26.15	1	11,865	0.01%
2019/06/05	14	25.94	0	0.00	25.80	14	11,945	0.12%
2019/06/04	2	26.00	1	26.50	26.00	1	11,902	0.01%
2019/06/03	0	0.00	4	26.40	26.90	-4	11,834	-0.03%
2019/05/31	22	25.94	40	26.20	26.30	-18	11,861	-0.15%
2019/05/30	2	25.70	0	0.00	25.70	2	11,933	0.02%
2019/05/29	10	25.60	1	25.60	25.60	9	12,024	0.07%
2019/05/24	10	25.95	0	0.00	25.40	10	12,430	0.08%
2019/05/23	1	25.95	1	25.45	25.40	0	12,931	0.00%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	8	26.18	1	26.40	26.40	7	13,306	0.05%
2019/05/20	11	26.89	15	26.03	27.00	-4	13,144	-0.03%
2019/05/17	10	27.80	6	27.03	26.65	4	12,865	0.03%
2019/05/16	1	29.40	5	29.72	29.40	-4	12,515	-0.03%
2019/05/15	1	29.75	22	29.79	29.85	-21	12,375	-0.17%
2019/05/14	3	27.50	5	28.33	28.55	-2	12,167	-0.02%
2019/05/13	0	0.00	9	28.40	28.40	-9	12,080	-0.07%
2019/05/10	2	29.28	14	29.65	28.80	-12	12,049	-0.10%
2019/05/09	2	29.23	3	29.15	29.00	-1	11,880	-0.01%
2019/05/08	10	29.40	1	29.45	29.45	9	11,866	0.08%
2019/05/07	12	29.54	11	29.52	29.25	1	11,874	0.01%
2019/05/06	10	28.90	2	28.68	28.95	8	11,868	0.07%
2019/05/03	0	0.00	2	28.65	28.65	-2	11,814	-0.02%
2019/05/02	2	28.28	1	28.70	28.45	1	12,127	0.01%
2019/04/30	5	28.57	2	28.45	28.60	3	12,469	0.02%
2019/04/29	11	28.95	6	28.74	29.00	5	12,409	0.04%
2019/04/26	0	0.00	4	28.60	28.50	-4	12,299	-0.03%
2019/04/25	1	28.45	0	0.00	28.50	1	12,298	0.01%
2019/04/23	32	28.80	121	28.74	28.55	-89	12,265	-0.73%	大賣/
2019/04/22	23	30.05	5	29.23	30.10	18	12,018	0.15%
2019/04/19	3	28.40	5	28.47	28.30	-2	11,585	-0.02%
2019/04/18	0	0.00	25	28.38	28.50	-25	11,590	-0.22%
2019/04/17	100	28.63	1	28.70	28.55	99	11,317	0.87%
2019/04/16	16	29.12	15	29.35	29.10	1	10,815	0.01%
2019/04/15	4	28.49	0	0.00	28.55	4	10,448	0.04%
2019/04/12	7	27.98	0	0.00	28.35	7	10,449	0.07%
2019/04/11	8	28.30	7	28.19	28.25	1	10,381	0.01%
2019/04/10	10	28.72	16	28.02	27.95	-6	10,240	-0.06%
2019/04/09	0	0.00	1	27.85	27.75	-1	9,978	-0.01%
2019/04/08	3	28.00	2	27.70	27.75	1	10,087	0.01%
2019/04/03	7	27.57	77	27.55	27.50	-70	9,968	-0.70%
2019/04/02	8	27.24	131	27.24	27.05	-123	9,794	-1.26%	大賣/鉅額交易
2019/04/01	140	26.52	11	26.72	26.70	129	9,599	1.34%	大買/鉅額交易
2019/03/29	6	26.36	3	26.42	26.25	3	9,458	0.03%
2019/03/27	2	25.90	5	25.90	25.90	-3	9,622	-0.03%
2019/03/26	1	25.90	6	25.97	25.70	-5	9,791	-0.05%
2019/03/25	2	25.70	1.3	25.45	25.70	0.8	9,958	0.01%
2019/03/22	13	25.56	6	26.09	25.35	7	10,090	0.07%
2019/03/21	11	26.07	2	26.05	26.05	9	10,567	0.09%
2019/03/20	2	26.10	0	0.00	26.10	2	11,000	0.02%
2019/03/19	14	26.36	10	26.60	26.00	4	11,331	0.04%
2019/03/18	3	26.40	22	26.05	26.70	-19	11,195	-0.17%
2019/03/15	3	24.12	3	24.68	24.55	0	10,723	0.00%
2019/03/14	16	24.58	0	0.00	24.40	16	10,862	0.15%
2019/03/13	2	24.75	0	0.00	24.95	2	10,759	0.02%
2019/03/12	2	25.05	0	0.00	24.65	2	10,759	0.02%
2019/03/11	3	24.70	0	0.00	24.50	3	10,705	0.03%
2019/03/08	0	0.00	1	24.75	24.60	-1	10,717	-0.01%
2019/03/07	0	0.00	2	24.70	24.70	-2	10,739	-0.02%
2019/03/06	0	0.00	27	25.36	25.15	-27	10,681	-0.25%
2019/03/05	1	25.60	0	0.00	25.40	1	10,608	0.01%
2019/03/04	3	24.95	2	25.43	25.85	1	10,499	0.01%
2019/02/26	4	25.83	12	25.81	26.10	-8	10,256	-0.08%
2019/02/25	3	25.50	4	25.76	25.60	-1	10,126	-0.01%
2019/02/22	31	26.23	9	25.67	25.75	22	9,796	0.22%
2019/02/21	3	24.10	15	24.58	24.80	-12	9,219	-0.13%
2019/02/20	6	23.77	4	23.75	23.70	2	8,846	0.02%
2019/02/19	0	0.00	5	23.02	23.10	-5	8,715	-0.06%
2019/02/13	0	0.00	1	23.25	23.35	-1	8,825	-0.01%
2019/02/12	11	23.64	7	23.41	23.40	4	8,848	0.05%
2019/02/11	2	22.95	0	0.00	22.90	2	8,847	0.02%
2019/01/29	0	0.00	2	23.50	23.30	-2	8,889	-0.02%
2019/01/28	1	23.55	4	23.50	23.50	-3	8,813	-0.03%
2019/01/25	8	23.31	3	23.48	23.40	5	8,727	0.06%
2019/01/24	0	0.00	2	23.65	23.55	-2	8,546	-0.02%
2019/01/23	9.3	23.64	21	23.66	23.90	-11.8	8,461	-0.14%
2019/01/22	10	23.33	17	23.22	23.05	-7	8,136	-0.09%
2019/01/21	3	21.90	0	0.00	22.00	3	7,820	0.04%
2019/01/18	1	22.25	0	0.00	22.10	1	7,824	0.01%
2019/01/17	0	0.00	1	22.05	22.05	-1	7,823	-0.01%
2019/01/16	9	21.83	5	22.00	21.80	4	7,769	0.05%
2019/01/15	0	0.00	10	21.60	21.35	-10	7,660	-0.13%
2019/01/14	1	21.55	0	0.00	21.40	1	7,619	0.01%
2019/01/11	7	21.83	1	21.60	21.55	6	7,619	0.08%
2019/01/10	1	21.55	0	0.00	21.55	1	7,594	0.01%
2019/01/09	2	21.83	0	0.00	21.80	2	7,527	0.03%
2019/01/08	0	0.00	1	21.85	21.80	-1	7,481	-0.01%
2019/01/07	10	21.75	1	21.65	21.60	9	7,469	0.12%
2019/01/04	4	21.39	49	21.53	21.35	-45	7,406	-0.61%
2019/01/03	7	22.93	1	23.15	22.40	6	7,321	0.08%
2019/01/02	2	22.85	1	23.05	23.05	1	7,348	0.01%
2018/12/28	0	0.00	2	23.20	23.25	-2	7,302	-0.03%
2018/12/27	7	22.93	5	23.25	22.70	2	7,251	0.03%
2018/12/26	7	23.84	16	24.01	23.50	-9	7,093	-0.13%
2018/12/25	20	23.80	4	23.50	23.85	16	7,074	0.23%
2018/12/24	2	23.60	6	23.55	23.65	-4	7,003	-0.06%
2018/12/22	8	23.56	8	23.48	23.50	0	6,934	0.00%
2018/12/21	4	23.34	2	23.33	23.60	2	6,875	0.03%
2018/12/20	8	23.35	5	23.12	23.30	3	6,700	0.04%
2018/12/19	0	0.00	6	22.54	23.00	-6	6,497	-0.09%
2018/12/18	3	21.80	8	22.11	22.30	-5	6,318	-0.08%
2018/12/17	8	22.00	5	22.30	22.20	3	6,070	0.05%
2018/12/14	4	21.84	2	22.28	21.50	2	5,855	0.03%
2018/12/13	16	22.78	12	22.86	23.05	4	5,186	0.08%
2018/12/12	2	21.10	0	0.00	21.60	2	4,676	0.04%
2018/12/11	0	0.00	8	21.39	21.90	-8	4,210	-0.19%
2018/12/10	7	21.61	4	21.70	21.50	3	4,088	0.07%
2018/12/07	53	22.06	6	21.31	21.95	47	3,947	1.19%
2018/12/06	0	0.00	6	20.75	20.80	-6	3,704	-0.16%
2018/11/30	1	21.10	6	21.10	21.00	-5	3,787	-0.13%
2018/11/28	4	20.60	0	0.00	20.80	4	3,714	0.11%
2018/11/27	4	20.65	0	0.00	20.80	4	3,726	0.11%
2018/11/26	0	0.00	2	20.70	20.95	-2	3,737	-0.05%
2018/11/23	2	20.45	1	20.45	20.25	1	3,714	0.03%
2018/11/22	0	0.00	1	20.60	20.60	-1	3,718	-0.03%
2018/11/21	0	0.00	6	20.56	20.50	-6	3,762	-0.16%
2018/11/20	0	0.00	3	20.55	20.70	-3	3,782	-0.08%
2018/11/19	1	20.70	3	20.70	20.75	-2	3,814	-0.05%
2018/11/16	14	20.59	6	20.64	20.80	8	3,841	0.21%
2018/11/15	1	20.65	0	0.00	20.70	1	3,826	0.03%
2018/11/14	3	19.45	0	0.00	20.05	3	3,746	0.08%
2018/11/13	0	0.00	4	19.11	19.45	-4	3,808	-0.11%
2018/11/12	0	0.00	6	19.02	19.05	-6	3,851	-0.16%
2018/11/09	9	18.86	0	0.00	19.00	9	3,983	0.23%
2018/11/08	2	19.50	6	19.84	19.85	-4	4,018	-0.10%
2018/11/07	15	19.10	24	19.41	19.50	-9	4,040	-0.22%
2018/11/01	7	18.04	3	18.05	18.05	4	4,578	0.09%
2018/10/29	13	17.29	13	17.80	17.80	0	4,650	0.00%
2018/10/26	3	18.05	4	17.95	18.05	-1	4,587	-0.02%
2018/10/25	3	17.95	5	18.01	18.20	-2	4,545	-0.04%
2018/10/19	7	19.09	2	19.10	18.95	5	4,636	0.11%
2018/10/17	0	0.00	1	19.50	19.20	-1	4,580	-0.02%
2018/10/11	1	19.05	1	19.05	19.05	0	4,654	0.00%
2018/10/09	4	19.73	5	19.64	19.65	-1	4,572	-0.02%
2018/10/08	0	0.00	3	20.73	20.70	-3	4,486	-0.07%
2018/10/05	0	0.00	39	20.80	20.75	-39	4,539	-0.86%
2018/10/04	0	0.00	2	20.95	20.90	-2	4,515	-0.04%
2018/10/03	1	20.75	3	20.93	21.05	-2	4,510	-0.04%
2018/10/02	0	0.00	3	20.60	20.60	-3	4,443	-0.07%
2018/09/25	0	0.00	1	21.00	20.75	-1	4,476	-0.02%
2018/09/21	3	20.65	2	20.70	20.65	1	4,450	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/14	15	20.76	5	20.75	20.75	10	4,583	0.22%
2018/09/13	5	20.55	3	20.50	20.55	2	4,568	0.04%
2018/09/12	31	19.78	10	19.85	19.95	21	4,574	0.46%
2018/09/11	0	0.00	18	19.95	19.95	-18	4,555	-0.40%
2018/09/10	1	19.85	4	20.80	19.95	-3	4,478	-0.07%
2018/09/07	10	21.30	0	0.00	21.05	10	4,365	0.23%
2018/09/06	6	21.40	20	21.30	21.20	-14	4,330	-0.32%
2018/09/04	5	21.55	2	21.60	21.40	3	4,332	0.07%
2018/09/03	3	21.55	1	21.60	21.50	2	4,321	0.05%
2018/08/31	2	21.73	0	0.00	21.70	2	4,318	0.05%
2018/08/30	1	21.90	2	22.10	21.90	-1	4,350	-0.02%
2018/08/29	13	21.99	1	21.90	22.00	12	4,347	0.28%
2018/08/28	25	22.12	21	22.26	22.00	4	4,364	0.09%
2018/08/27	0	0.00	8	21.91	21.95	-8	4,316	-0.19%
2018/08/24	9	21.35	0	0.00	21.35	9	4,301	0.21%
2018/08/23	2	21.40	2	21.35	21.40	0	4,383	0.00%
2018/08/22	6	21.75	0	0.00	21.80	6	4,414	0.14%
2018/08/21	0	0.00	3	21.20	21.20	-3	4,402	-0.07%
2018/08/20	3	21.12	0	0.00	21.10	3	4,374	0.07%
2018/08/16	25	21.51	0	0.00	21.60	25	4,264	0.59%
2018/08/15	21	22.35	0	0.00	22.15	21	4,119	0.51%
2018/08/14	48	22.48	20	22.35	22.40	28	4,053	0.69%
2018/08/13	0	0.00	20	22.35	22.80	-20	3,968	-0.50%
2018/08/10	35	23.09	14	23.46	23.05	21	3,898	0.54%
2018/08/09	11	24.51	0	0.00	24.20	11	3,707	0.30%
2018/08/08	0	0.00	3	26.13	26.15	-3	3,409	-0.09%
2018/08/07	1	26.20	0	0.00	26.10	1	3,414	0.03%
2018/07/27	16	26.76	15	26.65	26.65	1	3,549	0.03%
2018/07/26	1	27.60	0	0.00	27.25	1	3,492	0.03%
2018/07/25	1	26.75	0	0.00	26.75	1	3,438	0.03%
2018/07/23	0	0.00	2	26.65	26.65	-2	3,502	-0.06%
2018/07/20	0	0.00	70	26.57	26.75	-70	3,636	-1.92%
2018/07/18	14	26.24	3	26.25	26.30	11	3,732	0.29%
2018/07/16	5	27.90	3	27.75	27.70	2	3,654	0.05%
2018/07/11	1	27.60	0	0.00	27.40	1	3,658	0.03%
2018/07/06	1	27.20	0	0.00	27.25	1	3,722	0.03%
2018/07/05	1	27.60	0	0.00	27.40	1	3,719	0.03%
2018/07/03	10	27.79	0	0.00	27.50	10	3,731	0.27%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/25	5	28.15	0	0.00	28.15	5	3,721	0.13%
2018/06/15	0	0.00	2	28.80	28.55	-2	3,927	-0.05%
2018/06/14	1	28.45	0	0.00	28.60	1	3,947	0.03%
2018/06/13	20	28.61	9	28.59	28.50	11	4,121	0.27%
2018/06/12	0	0.00	10	28.90	28.85	-10	4,299	-0.23%
2018/06/08	1	29.10	35	29.03	29.00	-34	4,639	-0.73%
2018/06/07	2	29.13	20	29.18	29.10	-18	4,680	-0.38%
2018/06/06	3	28.75	0	0.00	28.75	3	4,769	0.06%
2018/06/01	0	0.00	5	28.40	28.30	-5	4,817	-0.10%
2018/05/31	12	28.34	0	0.00	28.10	12	4,816	0.25%
2018/05/29	0	0.00	1	28.40	28.55	-1	4,785	-0.02%
2018/05/28	1	28.05	0	0.00	28.20	1	4,783	0.02%
2018/05/25	1	28.30	0	0.00	28.30	1	4,914	0.02%
2018/05/24	1	28.20	0	0.00	28.30	1	5,006	0.02%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/22	2	27.95	0	0.00	28.05	2	4,982	0.04%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	6	28.08	0	0.00	28.10	6	4,997	0.12%
2018/05/14	0	0.00	6	28.32	28.35	-6	5,058	-0.12%
2018/05/11	8	28.21	0	0.00	28.25	8	5,078	0.16%
2018/05/08	4	27.85	0	0.00	27.80	4	5,060	0.08%
2018/05/07	41	27.94	0	0.00	27.85	41	4,996	0.82%
2018/05/03	0	0.00	17	29.49	29.30	-17	4,920	-0.35%
2018/04/26	43	28.83	10	29.10	28.55	33	5,060	0.65%
2018/04/25	17	29.45	0	0.00	29.40	17	4,939	0.34%
2018/04/24	10	30.07	0	0.00	30.50	10	4,883	0.20%
2018/04/23	0	0.00	5	30.47	30.55	-5	4,823	-0.10%
2018/04/18	12	30.20	1	30.40	30.20	11	4,881	0.23%
2018/04/13	2	30.35	0	0.00	30.40	2	4,811	0.04%
2018/04/12	1	30.45	2	30.73	30.70	-1	4,797	-0.02%
2018/04/11	12	30.30	0	0.00	30.30	12	4,796	0.25%
2018/04/10	0	0.00	2	30.60	30.65	-2	4,827	-0.04%
2018/04/09	5	30.32	0	0.00	30.35	5	4,892	0.10%
2018/04/02	0	0.00	3	30.67	30.60	-3	5,011	-0.06%
2018/03/29	25	30.42	2	30.40	30.25	23	4,960	0.46%
2018/03/28	0	0.00	1	31.00	31.05	-1	4,863	-0.02%
2018/03/27	0	0.00	21	30.92	31.20	-21	4,778	-0.44%
2018/03/26	12	30.32	1	30.50	30.35	11	4,645	0.24%
2018/03/23	3	30.00	0	0.00	30.65	3	4,667	0.06%
2018/03/22	0	0.00	1	30.95	30.90	-1	4,607	-0.02%
2018/03/21	5	30.78	4	31.05	30.80	1	4,578	0.02%
2018/03/20	7	30.69	0	0.00	30.70	7	4,607	0.15%
2018/03/19	9	30.56	7	31.09	31.00	2	4,544	0.04%
2018/03/16	9	29.91	13	30.99	31.20	-4	4,347	-0.09%
2018/03/15	23	30.64	9	30.88	30.20	14	4,152	0.34%
2018/03/14	4	32.58	14	32.75	32.60	-10	3,838	-0.26%
2018/03/13	4	32.90	3	32.75	32.75	1	3,838	0.03%
2018/03/12	0	0.00	13	33.01	32.95	-13	3,913	-0.33%
2018/03/09	2	32.00	1	32.05	32.00	1	3,870	0.03%
2018/03/07	10	31.65	0	0.00	31.60	10	3,816	0.26%
2018/03/06	0	0.00	1	31.45	31.50	-1	3,851	-0.03%
2018/03/05	2	31.15	0	0.00	30.90	2	3,856	0.05%
2018/03/02	6	31.48	12	31.95	31.95	-6	3,827	-0.16%
2018/03/01	4	30.85	4	31.53	31.65	0	3,782	0.00%
2018/02/27	3	31.73	4	32.06	31.50	-1	3,780	-0.03%
2018/02/26	0	0.00	47.2	31.23	31.90	-47.2	3,662	-1.29%
2018/02/22	1	30.40	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	6	30.71	30.95	-6	3,773	-0.16%
2018/02/07	20	30.43	0	0.00	30.00	20	3,894	0.51%
2018/02/06	1	29.95	55	30.14	30.45	-54	3,866	-1.40%
2018/02/02	10	30.10	0	0.00	30.20	10	3,793	0.26%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/30	1	30.05	0	0.00	30.15	1	4,048	0.02%
2018/01/29	10	30.25	0	0.00	30.10	10	4,131	0.24%
2018/01/26	6	29.95	2	29.95	29.95	4	4,139	0.10%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/24	2	31.00	10	31.25	31.00	-8	4,133	-0.19%
2018/01/23	11	31.70	2	31.15	31.30	9	4,135	0.22%
2018/01/18	0	0.00	1	31.80	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	22	31.55	31.50	-22	4,417	-0.50%
2018/01/16	20	31.13	1	31.40	31.50	19	4,483	0.42%
2018/01/15	10	30.90	2	31.15	31.00	8	4,681	0.17%
2018/01/11	0	0.00	2	30.53	30.65	-2	4,843	-0.04%
2018/01/10	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	3	30.40	30.50	-3	4,906	-0.06%
2018/01/08	2	30.15	1	30.15	30.10	1	4,918	0.02%
2018/01/05	6	30.31	0	0.00	30.30	6	5,078	0.12%
2018/01/04	0	0.00	26	30.25	30.85	-26	5,084	-0.51%
2018/01/03	3	30.40	0	0.00	30.45	3	5,089	0.06%
2018/01/02	30	30.30	4	30.29	30.95	26	5,116	0.51%