京元電子 (2449)-凱基-林口券商分點個股進出

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
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/23	4	89.35	5.3	89.61	88.20	-1.3	20,819	-0.01%
2024/05/22	5	90.10	0	0.00	90.20	5	21,063	0.02%
2024/05/21	3	89.80	1	90.50	90.40	2	20,931	0.01%
2024/05/20	6	90.25	2	91.10	88.90	4	20,882	0.02%
2024/05/17	5	87.86	6	88.63	88.80	-1	20,657	0.00%
2024/05/16	0	0.00	7	86.53	86.80	-7	20,698	-0.03%
2024/05/15	9	85.32	1	86.30	84.50	8	20,824	0.04%
2024/05/14	3.1	84.71	1	85.50	85.30	2.1	20,731	0.01%
2024/05/13	1	84.60	0	0.00	85.40	1	20,670	0.00%
2024/05/10	1	86.00	2	85.80	86.00	-1	20,553	0.00%
2024/05/09	26.1	85.41	0	0.00	85.00	26.1	20,393	0.13%
2024/05/08	2	86.75	2	87.85	87.60	0	20,163	0.00%
2024/05/07	3.3	87.09	3	88.07	87.50	0.3	20,025	0.00%
2024/05/06	22.1	87.14	17	87.66	87.00	5.1	19,753	0.03%
2024/05/03	7	94.61	4	95.60	93.50	3	18,959	0.02%
2024/05/02	2	93.90	0	0.00	94.90	2	18,925	0.01%
2024/04/30	5.2	96.86	3	97.37	95.80	2.2	18,911	0.01%
2024/04/29	12	101.97	8	101.59	98.90	4	18,841	0.02%
2024/04/25	3	94.53	3	95.40	95.50	0	18,334	0.00%
2024/04/24	2.1	95.21	5	95.92	96.10	-2.9	18,466	-0.02%
2024/04/23	14	92.85	8	91.88	92.30	6	18,491	0.03%
2024/04/22	4	97.15	3	97.27	96.00	1	18,322	0.01%
2024/04/19	2	99.85	6	99.72	99.00	-4	18,359	-0.02%
2024/04/18	1	100.50	1	102.00	102.00	0	18,642	0.00%
2024/04/17	0	0.00	2	102.50	102.50	-2	19,002	-0.01%
2024/04/16	2	101.00	0.1	99.40	99.70	1.9	18,977	0.01%
2024/04/15	1	105.00	6	105.42	104.50	-5	18,757	-0.03%
2024/04/12	0	0.00	1	107.50	107.00	-1	18,752	-0.01%
2024/04/11	0.2	105.50	1	104.00	106.00	-0.8	18,679	0.00%
2024/04/10	5	107.00	2	107.25	106.00	3	18,704	0.02%
2024/04/09	1	107.00	0.3	107.00	106.50	0.7	18,632	0.00%
2024/04/08	1	106.50	5.6	108.44	106.50	-4.6	18,549	-0.02%
2024/04/02	0.2	107.50	4	105.88	107.00	-3.8	18,465	-0.02%
2024/04/01	1	103.00	1	103.52	103.00	0	18,429	0.00%
2024/03/29	4.1	105.87	1	105.50	105.50	3.1	18,408	0.02%
2024/03/28	3	106.67	3	107.67	106.00	0	18,439	0.00%
2024/03/27	0	0.00	1	107.00	106.00	-1	18,424	-0.01%
2024/03/26	23	105.22	2	106.25	105.50	21	18,444	0.11%
2024/03/25	2	110.25	6	110.83	108.50	-4	18,375	-0.02%
2024/03/22	30	114.20	35	112.01	109.50	-5	18,301	-0.03%
2024/03/21	13	107.62	7	108.07	108.50	6	17,838	0.03%
2024/03/20	20	108.73	11	109.23	107.50	9	17,869	0.05%
2024/03/19	15.1	109.47	13	109.23	109.00	2.1	17,930	0.01%
2024/03/18	93	110.74	110	110.22	111.00	-17	17,904	-0.09%	大賣/
2024/03/15	2	106.00	6	106.58	107.50	-4	17,491	-0.02%
2024/03/14	15	104.77	1	105.00	104.50	14	17,355	0.08%
2024/03/13	3	106.83	6	108.25	108.50	-3	17,333	-0.02%
2024/03/12	14	109.82	21	109.60	109.50	-7	17,126	-0.04%
2024/03/11	58	108.21	61	107.34	108.00	-3	17,118	-0.02%
2024/03/08	68.6	118.04	41.2	115.63	111.00	27.4	16,932	0.16%
2024/03/07	62.1	111.94	71.1	112.96	116.50	-9	15,908	-0.06%
2024/03/06	22	101.75	27.1	102.90	106.00	-5.1	15,100	-0.03%
2024/03/05	5	96.00	9	96.76	97.40	-4	14,648	-0.03%
2024/03/04	5	95.70	19	94.25	96.00	-14	14,373	-0.10%
2024/03/01	4	89.95	4	91.20	89.50	0	14,081	0.00%
2024/02/29	2	88.60	1	89.10	88.80	1	13,941	0.01%
2024/02/27	7.3	89.17	6	89.48	89.50	1.3	13,798	0.01%
2024/02/26	9	90.52	5	90.78	89.50	4	13,672	0.03%
2024/02/23	60	97.00	85.2	96.97	94.80	-25.2	13,380	-0.19%
2024/02/22	9	91.30	47	92.06	93.50	-38	12,613	-0.30%
2024/02/21	1	87.00	3	87.33	87.50	-2	12,220	-0.02%
2024/02/20	1	86.60	17.1	87.36	87.50	-16.1	12,236	-0.13%
2024/02/19	11	88.11	1	88.70	87.70	10	12,184	0.08%
2024/02/16	23.3	89.77	12	89.73	90.00	11.3	12,467	0.09%
2024/02/15	6	85.15	5	85.18	85.40	1	12,308	0.01%
2024/02/05	1	82.20	2.5	82.20	82.20	-1.5	12,360	-0.01%
2024/02/02	6	83.00	0	0.00	82.20	6	12,331	0.05%
2024/02/01	0	0.00	2	83.05	82.70	-2	12,397	-0.02%
2024/01/31	2	84.30	8	84.19	84.00	-6	12,471	-0.05%
2024/01/29	1	83.20	0	0.00	83.80	1	12,818	0.01%
2024/01/26	2	81.80	1	81.90	82.90	1	12,935	0.01%
2024/01/25	0	0.00	5	83.04	82.20	-5	12,996	-0.04%
2024/01/24	1	81.90	3	82.93	82.10	-2	13,011	-0.02%
2024/01/23	12	83.10	10	82.46	82.10	2	13,118	0.02%
2024/01/22	16	84.03	42	83.93	84.10	-26	13,105	-0.20%
2024/01/19	3	80.83	8	81.53	81.30	-5	13,040	-0.04%
2024/01/18	2	80.20	6.1	79.55	79.70	-4.1	13,054	-0.03%
2024/01/17	12	78.11	12	78.60	77.20	0	12,876	0.00%
2024/01/16	6	78.25	2.1	78.78	78.60	4	12,943	0.03%
2024/01/15	4.1	76.17	3	77.40	77.70	1.1	13,031	0.01%
2024/01/12	6	75.93	1.5	75.50	75.60	4.5	13,705	0.03%
2024/01/11	31	79.62	0	0.00	78.00	31	13,452	0.23%
2024/01/10	1	80.90	0	0.00	81.80	1	13,327	0.01%
2024/01/08	5	81.72	1	81.60	81.60	4	13,718	0.03%
2024/01/05	0	0.00	1	83.60	82.90	-1	13,813	-0.01%
2024/01/04	38	82.19	2	83.10	83.10	36	13,979	0.26%
2024/01/03	1	82.70	1	83.60	83.50	0	14,150	0.00%
2024/01/02	0	0.00	1	85.10	84.00	-1	14,185	-0.01%
2023/12/29	10	85.20	10	85.30	84.90	0	14,190	0.00%
2023/12/28	36	87.16	34	85.54	84.90	2	14,308	0.01%
2023/12/27	0	0.00	5	85.00	85.70	-5	14,290	-0.03%
2023/12/25	24	83.28	1	83.50	83.50	23	14,444	0.16%
2023/12/22	4	83.25	2	85.10	83.60	2	14,493	0.01%
2023/12/21	5	83.88	0	0.00	83.40	5	14,491	0.03%
2023/12/20	1	85.70	1	85.80	85.40	0	14,549	0.00%
2023/12/19	4	85.50	10	86.12	84.20	-6	14,821	-0.04%
2023/12/18	4	86.80	1	85.40	85.40	3	15,115	0.02%
2023/12/15	8	90.69	0	0.00	89.00	8	15,566	0.05%
2023/12/14	4	93.38	12.2	94.84	93.50	-8.2	15,614	-0.05%
2023/12/13	4	86.95	5.5	87.82	89.50	-1.5	15,275	-0.01%
2023/12/12	0	0.00	48	85.65	85.90	-48	15,422	-0.31%
2023/12/11	3	82.30	3	83.17	83.20	0	15,458	0.00%
2023/12/08	9	84.32	0	0.00	83.30	9	15,508	0.06%
2023/12/07	2	85.10	2	85.85	85.50	0	15,469	0.00%
2023/12/06	16	84.09	34.8	85.09	86.50	-18.8	15,536	-0.12%
2023/12/05	2	82.85	1	84.10	83.10	1	15,445	0.01%
2023/12/04	7	83.56	6	84.12	84.20	1	15,595	0.01%
2023/12/01	1	82.20	3	82.70	82.80	-2	15,713	-0.01%
2023/11/30	1	81.80	3	82.37	82.80	-2	15,863	-0.01%
2023/11/29	6	81.88	0	0.00	81.40	6	15,901	0.04%
2023/11/28	0	0.00	5	82.66	83.00	-5	15,941	-0.03%
2023/11/27	1.1	81.69	3	81.53	80.80	-2	16,119	-0.01%
2023/11/24	2	81.25	1	81.90	81.50	1	16,501	0.01%
2023/11/23	1.1	81.79	3	82.67	82.10	-1.9	16,815	-0.01%
2023/11/22	1	81.40	1	82.00	81.60	0	17,409	0.00%
2023/11/21	4	83.05	1	84.10	82.70	3	18,374	0.02%
2023/11/20	4	82.95	5	83.16	83.10	-1	19,793	-0.01%
2023/11/17	0	0.00	3	85.10	85.10	-3	21,120	-0.01%
2023/11/16	0	0.00	7	84.11	84.20	-7	21,866	-0.03%
2023/11/15	27	86.01	0.1	84.80	83.80	26.9	21,919	0.12%
2023/11/14	2	88.00	2	88.00	88.00	0	21,631	0.00%
2023/11/13	0.1	86.60	43	85.70	86.70	-42.9	21,514	-0.20%
2023/11/10	8	82.21	1	82.70	81.90	7	21,272	0.03%
2023/11/09	3	83.37	4	84.10	83.80	-1	21,402	0.00%
2023/11/08	2	83.35	4	83.38	83.30	-2	21,354	-0.01%
2023/11/07	3	82.63	2	82.80	82.70	1	21,273	0.00%
2023/11/06	8	82.38	11	83.76	83.40	-3	21,321	-0.01%
2023/11/03	5	80.66	11	80.94	80.70	-6	21,127	-0.03%
2023/11/02	0	0.00	4	78.80	79.70	-4	21,266	-0.02%
2023/11/01	2	76.00	1	76.40	76.40	1	21,543	0.00%
2023/10/31	19	77.32	1	76.30	76.30	18	21,610	0.08%
2023/10/30	2	78.10	6	79.12	79.50	-4	21,667	-0.02%
2023/10/27	4	78.08	4	77.55	77.40	0	21,895	0.00%
2023/10/26	13	79.67	69	79.27	79.60	-56	21,955	-0.26%
2023/10/25	3	82.83	0	0.00	82.00	3	21,828	0.01%
2023/10/24	3	82.87	2	84.15	83.10	1	21,873	0.00%
2023/10/23	39	83.86	7.4	83.26	82.70	31.6	21,761	0.15%
2023/10/20	126	84.96	118	85.94	86.30	8	21,715	0.04%	大買/大賣/
2023/10/19	62.5	84.19	10	83.36	84.90	52.5	21,159	0.25%
2023/10/18	7	81.24	4	81.70	81.50	3	21,065	0.01%
2023/10/17	4	82.45	8	83.54	82.80	-4	20,917	-0.02%
2023/10/16	7	81.57	3	81.93	81.80	4	20,873	0.02%
2023/10/13	9	82.90	10	81.98	83.10	-1	21,495	0.00%
2023/10/12	6	80.37	5	80.94	81.00	1	22,051	0.00%
2023/10/11	0	0.00	2	79.40	80.20	-2	22,115	-0.01%
2023/10/06	3	78.47	1	77.70	77.70	2	22,640	0.01%
2023/10/05	1	78.60	6	78.03	78.50	-5	23,044	-0.02%
2023/10/04	10	76.31	4.5	76.82	76.70	5.5	23,162	0.02%
2023/10/03	3.5	78.31	4	78.35	78.10	-0.5	23,147	0.00%
2023/10/02	2	78.50	6	78.00	78.80	-4	23,387	-0.02%
2023/09/28	8	76.60	5	76.86	76.00	3	23,479	0.01%
2023/09/27	1	76.30	1	77.20	77.60	0	23,476	0.00%
2023/09/26	2	77.25	2	78.30	77.10	0	23,741	0.00%
2023/09/25	5	78.10	1	78.20	77.60	4	23,932	0.02%
2023/09/22	6	76.65	10	76.36	77.50	-4	23,834	-0.02%
2023/09/21	8	73.80	8	74.36	74.60	0	23,640	0.00%
2023/09/20	21	79.80	6	80.40	76.80	15	23,288	0.06%
2023/09/19	8	80.84	6	81.58	81.00	2	22,863	0.01%
2023/09/18	4	79.75	2	80.05	79.60	2	22,663	0.01%
2023/09/15	7	79.99	8.5	80.82	80.90	-1.5	22,578	-0.01%
2023/09/14	4	77.55	6	77.95	78.00	-2	22,160	-0.01%
2023/09/13	4	77.18	2	77.50	76.80	2	21,988	0.01%
2023/09/12	3	77.70	2	78.00	78.10	1	22,134	0.00%
2023/09/11	2	78.10	1	76.90	76.90	1	22,150	0.00%
2023/09/08	1	79.00	1	79.10	79.00	0	22,392	0.00%
2023/09/07	6	78.98	0	0.00	78.90	6	22,961	0.03%
2023/09/06	5	78.84	14	79.40	79.80	-9	22,835	-0.04%
2023/09/05	5	77.22	2	77.70	78.20	3	22,768	0.01%
2023/09/04	0	0.00	6	77.22	77.90	-6	22,703	-0.03%
2023/09/01	6	76.02	3	76.67	75.80	3	22,643	0.01%
2023/08/31	10	76.52	6	76.93	76.80	4	22,620	0.02%
2023/08/30	5	77.30	12	77.77	77.20	-7	22,525	-0.03%
2023/08/29	24	75.78	21	75.72	75.10	3	22,336	0.01%
2023/08/28	21	76.32	13	75.99	75.40	8	22,158	0.04%
2023/08/25	7	80.41	19.7	80.63	79.50	-12.7	21,702	-0.06%
2023/08/24	27.2	78.67	8	77.66	78.50	19.2	20,917	0.09%
2023/08/23	17	74.28	21	74.90	76.00	-4	19,945	-0.02%
2023/08/22	6	68.32	21	67.01	69.10	-15	19,126	-0.08%
2023/08/21	0	0.00	11	64.03	64.30	-11	18,387	-0.06%
2023/08/18	15	63.43	2	62.45	62.00	13	18,314	0.07%
2023/08/17	7	64.23	5	64.64	64.90	2	18,163	0.01%
2023/08/16	17	64.52	18	64.84	65.00	-1	18,000	-0.01%
2023/08/15	6	63.58	12	63.78	63.80	-6	17,878	-0.03%
2023/08/14	0	0.00	2	62.00	61.50	-2	17,739	-0.01%
2023/08/11	1	61.50	5	62.18	62.10	-4	17,691	-0.02%
2023/08/10	8	61.74	2	62.25	61.10	6	17,648	0.03%
2023/08/09	5	64.60	0	0.00	64.50	5	17,482	0.03%
2023/08/08	5	64.98	4	64.73	65.30	1	17,322	0.01%
2023/08/07	4	63.85	15	63.05	64.70	-11	17,058	-0.06%
2023/08/04	10	59.59	12	59.69	60.40	-2	16,655	-0.01%
2023/08/02	2	60.75	7	61.50	60.70	-5	16,548	-0.03%
2023/08/01	9	60.97	14.4	61.14	61.60	-5.4	16,412	-0.03%
2023/07/31	7.2	63.43	5	64.30	63.00	2.2	16,060	0.01%
2023/07/28	2	63.45	8.3	63.05	64.00	-6.3	15,798	-0.04%
2023/07/27	15	62.56	2	62.80	62.50	13	15,633	0.08%
2023/07/26	3	62.73	4	62.30	62.30	-1	15,534	-0.01%
2023/07/25	17.2	63.73	9	63.72	63.00	8.2	15,476	0.05%
2023/07/24	10.5	65.38	2	65.40	64.80	8.5	15,306	0.06%
2023/07/21	9	63.97	7	63.29	64.70	2	15,096	0.01%
2023/07/20	11	63.04	4	63.78	63.40	7	15,003	0.05%
2023/07/19	11	64.14	15	64.73	63.90	-4	14,952	-0.03%
2023/07/18	24	64.68	43	65.73	63.60	-19	14,739	-0.13%
2023/07/17	9	63.90	8.2	64.45	65.80	0.8	13,989	0.01%
2023/07/14	6	60.17	11	59.36	60.10	-5	13,234	-0.04%
2023/07/13	19	61.53	8	60.75	60.30	11	13,086	0.08%
2023/07/12	0	0.00	6	62.05	62.20	-6	12,423	-0.05%
2023/07/11	4	59.50	3	59.57	59.40	1	11,960	0.01%
2023/07/10	0	0.00	1	59.20	59.20	-1	11,789	-0.01%
2023/07/07	5	60.38	0	0.00	59.50	5	11,658	0.04%
2023/07/06	3	59.93	1	59.40	59.50	2	11,377	0.02%
2023/07/05	1	60.40	2	60.15	60.00	-1	11,170	-0.01%
2023/07/04	48	61.68	0	0.00	61.30	48	10,970	0.44%
2023/07/03	2	59.15	1	59.50	59.40	1	10,633	0.01%
2023/06/30	1	56.70	0	0.00	57.00	1	10,402	0.01%
2023/06/16	2	56.45	14	55.89	56.50	-12	10,192	-0.12%
2023/06/15	1	56.50	3	56.77	57.00	-2	10,106	-0.02%
2023/06/14	3	57.20	64.1	57.68	57.10	-61.1	10,192	-0.60%
2023/06/13	72	57.12	84.2	56.99	57.40	-12.2	9,971	-0.12%
2023/06/12	71	54.76	1	54.30	54.30	70	9,523	0.74%
2023/06/09	1	53.50	3	54.20	54.30	-2	9,602	-0.02%
2023/06/07	0	0.00	1	54.20	54.00	-1	9,898	-0.01%
2023/06/06	0	0.00	1	54.00	54.00	-1	10,154	-0.01%
2023/06/05	8	53.74	1	53.20	53.20	7	10,219	0.07%
2023/06/02	10	54.15	8	53.91	54.20	2	10,214	0.02%
2023/06/01	4	52.75	2	52.40	52.40	2	10,221	0.02%
2023/05/31	4	53.48	5	53.84	54.00	-1	10,527	-0.01%
2023/05/30	4.3	53.81	7	53.94	53.90	-2.7	10,350	-0.03%
2023/05/29	13	53.62	12.5	53.64	53.70	0.5	10,133	0.00%
2023/05/26	5	50.78	2.5	51.08	51.10	2.5	9,625	0.03%
2023/05/25	0	0.00	2	48.00	48.05	-2	9,130	-0.02%
2023/05/22	0	0.00	2	46.85	46.80	-2	9,023	-0.02%
2023/05/18	0	0.00	1	46.80	46.85	-1	9,064	-0.01%
2023/05/17	1.1	46.38	0	0.00	46.50	1.1	9,120	0.01%
2023/05/09	1	45.50	2	45.50	45.30	-1	9,144	-0.01%
2023/05/08	2	45.95	1	45.80	45.80	1	9,093	0.01%
2023/05/04	2	46.75	100	46.65	46.80	-98	9,252	-1.06%
2023/04/28	0	0.00	1	46.95	47.00	-1	9,355	-0.01%
2023/04/27	2.1	46.24	0	0.00	46.20	2.1	9,239	0.02%
2023/04/20	0	0.00	2	46.00	46.00	-2	8,642	-0.02%
2023/04/18	4	46.25	4	46.08	46.00	0	8,503	0.00%
2023/04/17	4	46.64	0	0.00	46.65	4	8,340	0.05%
2023/04/14	0	0.00	6	47.20	47.55	-6	8,111	-0.07%
2023/04/10	0	0.00	2	48.05	48.20	-2	7,934	-0.03%
2023/03/31	2	48.60	0	0.00	48.50	2	7,815	0.03%
2023/03/29	0.2	47.70	2	47.70	47.70	-1.8	7,854	-0.02%
2023/03/28	0.2	48.40	5	48.35	48.50	-4.8	7,922	-0.06%
2023/03/27	1	48.60	3	48.48	48.90	-2	8,028	-0.02%
2023/03/24	1	49.10	0	0.00	49.20	1	8,079	0.01%
2023/03/23	0	49.30	2	49.50	49.80	-2	8,046	-0.02%
2023/03/22	0	0.00	2	48.95	48.95	-2	7,921	-0.03%
2023/03/21	1	50.30	5	49.33	49.55	-4	7,808	-0.05%
2023/03/20	3	49.95	1	49.35	49.55	2	7,610	0.03%
2023/03/17	0	0.00	1	49.05	49.30	-1	7,410	-0.01%
2023/03/16	0	0.00	2	48.00	48.35	-2	7,171	-0.03%
2023/03/15	2	48.75	1.1	48.73	48.85	1	7,037	0.01%
2023/03/14	2	47.55	0.1	47.80	47.65	2	6,858	0.03%
2023/03/10	2.1	46.93	11	47.34	46.95	-8.9	6,453	-0.14%
2023/03/09	1	48.50	4.1	48.75	48.90	-3.1	6,149	-0.05%
2023/03/08	0	0.00	44	47.35	47.45	-44	5,771	-0.76%
2023/03/07	6	46.43	6	46.75	46.75	0	5,559	0.00%
2023/03/06	0	0.00	2	46.15	46.15	-2	5,396	-0.04%
2023/03/03	26	44.95	16	45.16	45.20	10	5,146	0.19%
2023/03/02	3	42.47	0	0.00	42.45	3	4,671	0.06%
2023/02/13	0	0.00	2	40.25	40.35	-2	4,865	-0.04%
2023/02/07	0	0.00	1	40.10	40.10	-1	4,906	-0.02%
2023/02/03	0	0.00	3	40.10	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	2	39.45	39.60	-2	4,861	-0.04%
2023/01/31	0	0.00	3	38.15	38.30	-3	4,729	-0.06%
2023/01/30	0	0.00	2	37.75	37.95	-2	4,709	-0.04%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/12	1	37.10	0	0.00	37.10	1	4,774	0.02%
2023/01/11	0	0.00	1	37.40	37.40	-1	4,821	-0.02%
2023/01/09	0	0.00	1	37.50	37.45	-1	4,950	-0.02%
2022/12/28	2	36.05	2	36.10	36.10	0	5,527	0.00%
2022/12/26	1	36.20	4	36.35	36.40	-3	5,674	-0.05%
2022/12/23	4	36.28	2	36.40	36.40	2	5,789	0.03%
2022/12/22	0	0.00	2	37.28	37.05	-2	5,841	-0.03%
2022/12/21	1	36.70	0	0.00	36.50	1	5,838	0.02%
2022/12/19	2	36.65	5	37.26	37.50	-3	5,874	-0.05%
2022/12/16	2	36.15	1	36.65	37.15	1	5,825	0.02%
2022/12/15	1	36.80	2	36.68	36.85	-1	5,775	-0.02%
2022/12/14	1	36.40	4	36.38	36.45	-3	5,873	-0.05%
2022/12/09	0	0.00	1	35.60	35.60	-1	6,252	-0.02%
2022/12/08	0	35.00	0	0.00	35.10	0	6,287	0.00%
2022/12/07	3.1	35.21	0	0.00	35.10	3.1	6,322	0.05%
2022/11/30	0	0.00	3	35.60	35.55	-3	6,324	-0.05%
2022/11/25	2	35.20	2	35.25	35.05	0	6,495	0.00%
2022/11/22	4	35.14	0	0.00	35.20	4	6,599	0.06%
2022/11/21	0	0.00	20	35.75	35.55	-20	6,575	-0.30%
2022/11/17	0	0.00	10	35.70	35.70	-10	6,541	-0.15%
2022/11/16	0.4	36.05	3	36.10	35.90	-2.6	6,553	-0.04%
2022/11/15	0	35.30	0	0.00	35.45	0	6,497	0.00%
2022/11/14	0	0.00	1	35.00	35.00	-1	6,481	-0.02%
2022/11/09	0	0.00	1	33.90	33.85	-1	6,445	-0.02%
2022/11/08	31	33.79	0	0.00	33.20	31	6,452	0.48%
2022/10/27	0	0.00	2	32.80	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	2	31.90	31.85	-2	7,065	-0.03%
2022/10/24	2	32.15	0	0.00	32.00	2	7,097	0.03%
2022/10/21	0	0.00	3	31.70	31.65	-3	7,129	-0.04%
2022/10/18	3	31.40	0	0.00	31.50	3	7,060	0.04%
2022/10/11	1	30.50	3	30.35	30.30	-2	7,766	-0.03%
2022/10/07	1	31.45	0	0.00	31.50	1	7,751	0.01%
2022/10/06	2	31.40	0	0.00	31.50	2	7,823	0.03%
2022/10/05	0	0.00	3	32.20	32.15	-3	7,841	-0.04%
2022/10/04	3	31.15	0	0.00	31.30	3	7,833	0.04%
2022/09/30	101	30.45	0	0.00	30.80	101	7,980	1.27%	大買/鉅額交易
2022/09/27	3	31.85	0	0.00	31.80	3	8,040	0.04%
2022/09/26	6	32.48	29	31.85	31.80	-23	8,076	-0.28%
2022/09/23	3	34.00	1	34.05	33.95	2	7,965	0.03%
2022/09/19	0	0.00	3	35.17	35.20	-3	7,699	-0.04%
2022/09/16	7	34.72	0	0.00	35.45	7	7,683	0.09%
2022/09/15	0	0.00	10	35.45	35.45	-10	7,573	-0.13%
2022/09/12	1	36.10	4	36.44	36.15	-3	7,749	-0.04%
2022/09/07	0	0.00	20	35.15	35.40	-20	7,840	-0.26%
2022/09/06	3	35.80	0	0.00	35.75	3	7,859	0.04%
2022/09/02	1	36.20	1	36.50	36.40	0	7,897	0.00%
2022/09/01	1	36.80	2	36.80	36.80	-1	7,833	-0.01%
2022/08/30	1	37.20	0	0.00	37.05	1	7,831	0.01%
2022/08/29	1	37.10	0	0.00	37.25	1	7,793	0.01%
2022/08/25	3	37.63	0	0.00	37.60	3	7,832	0.04%
2022/08/23	3	37.65	2	37.60	37.60	1	7,886	0.01%
2022/08/19	0	0.00	3	38.12	38.20	-3	7,942	-0.04%
2022/08/18	2	37.50	1	37.45	37.45	1	7,931	0.01%
2022/08/16	0	0.00	1	38.00	38.05	-1	7,921	-0.01%
2022/08/12	2	37.80	0	0.00	37.70	2	7,844	0.03%
2022/08/10	11	36.85	1	36.80	36.65	10	7,926	0.13%
2022/08/09	18	37.33	5	37.40	37.25	13	7,859	0.17%
2022/08/08	5	38.62	3	38.70	38.70	2	7,656	0.03%
2022/08/03	0	0.00	28	38.85	39.45	-28	7,664	-0.37%
2022/08/02	1	38.55	1	38.95	39.05	0	7,768	0.00%
2022/08/01	1	38.80	1	39.15	39.15	0	8,114	0.00%
2022/07/29	1	38.80	1	39.25	39.25	0	8,190	0.00%
2022/07/28	0	0.00	2	39.00	39.10	-2	8,200	-0.02%
2022/07/27	2	37.90	0	0.00	38.75	2	8,177	0.02%
2022/07/25	1	38.70	2	38.60	38.50	-1	8,077	-0.01%
2022/07/22	1	38.35	0	0.00	38.70	1	8,068	0.01%
2022/07/21	0	0.00	5	38.25	38.25	-5	7,973	-0.06%
2022/07/20	1	40.45	3	40.68	40.60	-2	7,694	-0.03%
2022/07/19	1.1	39.87	0	0.00	39.85	1.1	7,433	0.01%
2022/07/18	0	0.00	7	38.81	39.00	-7	7,236	-0.10%
2022/07/15	0.1	38.25	0	0.00	38.00	0.1	7,105	0.00%
2022/07/12	2	36.40	0	0.00	36.10	2	6,742	0.03%
2022/07/11	1	37.70	0	0.00	37.60	1	6,654	0.02%
2022/07/06	4	36.66	3	35.90	35.90	1	6,321	0.02%
2022/07/05	2	37.63	0	0.00	37.80	2	6,245	0.03%
2022/07/04	15	37.95	3	37.43	37.30	12	6,246	0.19%
2022/07/01	2	39.08	2	39.85	39.85	0	6,183	0.00%
2022/06/30	3	39.75	3	40.10	40.00	0	6,221	0.00%
2022/06/29	1	40.70	2	40.83	40.80	-1	6,121	-0.02%
2022/06/28	1	41.20	0	0.00	41.40	1	6,072	0.02%
2022/06/24	2	41.50	0	0.00	41.55	2	6,058	0.03%
2022/06/23	1	43.15	1	42.60	42.00	0	5,984	0.00%
2022/06/20	1	43.65	0	0.00	43.65	1	5,863	0.02%
2022/06/15	1	45.80	1	46.20	45.70	0	5,678	0.00%
2022/06/14	1	45.75	10.1	45.70	46.45	-9.1	5,638	-0.16%
2022/06/09	0	0.00	1	46.15	46.10	-1	5,542	-0.02%
2022/06/07	1	45.85	0	0.00	45.85	1	5,540	0.02%
2022/06/02	0	0.00	1	45.30	45.50	-1	5,617	-0.02%
2022/05/31	0	0.00	1	45.60	45.85	-1	5,703	-0.02%
2022/05/27	0	0.00	1	44.40	44.30	-1	5,510	-0.02%
2022/05/26	10	43.85	0	0.00	43.75	10	5,481	0.18%
2022/05/24	0	0.00	3	44.05	44.30	-3	5,477	-0.05%
2022/05/19	0	0.00	12	44.42	44.60	-12	5,437	-0.22%
2022/05/18	1	43.90	0	0.00	43.90	1	5,257	0.02%
2022/05/17	0	0.00	3	43.55	43.75	-3	5,250	-0.06%
2022/05/16	1	43.10	0	0.00	43.10	1	5,274	0.02%
2022/05/12	15	42.47	1	42.65	42.30	14	5,374	0.26%
2022/05/11	21	42.91	0	0.00	42.95	21	5,321	0.39%
2022/05/10	6	41.75	0	0.00	43.50	6	5,294	0.11%
2022/05/09	12	42.93	22	43.34	42.90	-10	5,261	-0.19%
2022/05/06	0	0.00	11	41.95	41.95	-11	5,033	-0.22%
2022/05/05	0	0.00	3	41.07	41.45	-3	5,087	-0.06%
2022/05/04	1	40.60	3	40.45	40.30	-2	5,082	-0.04%
2022/05/03	0	0.00	1	40.95	40.95	-1	5,139	-0.02%
2022/04/29	3	40.75	0	0.00	40.45	3	5,298	0.06%
2022/04/27	2	39.53	1	40.05	40.00	1	5,568	0.02%
2022/04/26	10	40.10	0	0.00	40.05	10	5,716	0.17%
2022/04/25	10	40.30	0	0.00	40.15	10	6,094	0.16%
2022/04/18	0	0.00	1	40.70	40.80	-1	7,145	-0.01%
2022/04/15	10	40.75	0	0.00	40.80	10	7,203	0.14%
2022/04/14	50	41.20	0	0.00	41.30	50	7,439	0.67%
2022/04/12	11	40.41	0	0.00	40.80	11	7,539	0.15%
2022/04/11	10	40.90	0	0.00	40.60	10	7,536	0.13%
2022/04/08	3	40.80	0	0.00	41.00	3	7,539	0.04%
2022/04/07	3	40.65	4	40.40	40.40	-1	7,544	-0.01%
2022/04/06	15	40.96	0	0.00	41.00	15	7,518	0.20%
2022/04/01	0	0.00	1	42.20	42.20	-1	7,436	-0.01%
2022/03/30	0	0.00	1	43.00	42.95	-1	7,464	-0.01%
2022/03/29	0	0.00	2	43.10	42.75	-2	7,520	-0.03%
2022/03/28	0	0.00	1	42.80	43.00	-1	7,552	-0.01%
2022/03/25	3	43.25	0	0.00	43.05	3	7,579	0.04%
2022/03/24	0	0.00	1	42.90	43.35	-1	7,553	-0.01%
2022/03/21	1	42.80	0	0.00	42.85	1	7,585	0.01%
2022/03/17	0	42.70	0	0.00	42.60	0	7,608	0.00%
2022/03/16	3	42.58	0	0.00	42.25	3	7,664	0.04%
2022/03/15	2	42.10	0	0.00	42.10	2	7,758	0.03%
2022/03/11	0	0.00	1.7	42.08	42.00	-1.7	8,015	-0.02%
2022/03/09	1	42.00	0	0.00	41.85	1	8,128	0.01%
2022/03/08	2	41.00	2	41.25	41.95	0	8,125	0.00%
2022/03/07	4	42.38	22	41.95	41.95	-18	8,102	-0.22%
2022/03/04	0	0.00	2	44.05	43.90	-2	8,164	-0.02%
2022/03/02	0	0.00	4	43.65	43.60	-4	8,265	-0.05%
2022/03/01	2	43.80	0	0.00	43.85	2	8,275	0.02%
2022/02/25	4	43.44	2	43.75	43.50	2	8,379	0.02%
2022/02/24	11	43.05	2	43.00	42.75	9	8,484	0.11%
2022/02/22	8	43.40	3	43.20	43.10	5	8,781	0.06%
2022/02/18	0	0.00	2	44.15	44.15	-2	9,131	-0.02%
2022/02/17	1	44.15	6	44.10	44.10	-5	9,325	-0.05%
2022/02/15	5	43.00	6	43.54	43.55	-1	9,336	-0.01%
2022/02/14	3	43.37	1	43.50	43.30	2	9,283	0.02%
2022/02/11	0	0.00	1	44.35	44.40	-1	9,287	-0.01%
2022/02/09	2	44.20	2	44.05	44.15	0	9,452	0.00%
2022/02/08	23	44.07	0	0.00	43.90	23	9,519	0.24%
2022/02/07	27	44.30	1	43.75	44.05	26	9,492	0.27%
2022/01/26	0.1	45.05	0	0.00	44.80	0.1	9,626	0.00%
2022/01/24	0	0.00	2	44.98	45.85	-2	9,536	-0.02%
2022/01/21	5	46.20	0	0.00	46.10	5	9,462	0.05%
2022/01/19	0	0.00	5	46.95	47.20	-5	9,285	-0.05%
2022/01/18	28	47.16	30	47.29	47.05	-2	9,156	-0.02%
2022/01/17	0	0.00	7	45.84	46.90	-7	8,785	-0.08%
2022/01/14	5	45.40	0.2	44.45	44.40	4.8	8,478	0.06%
2022/01/13	10	44.85	17	45.27	45.45	-7	8,344	-0.08%
2022/01/12	4	44.10	5	44.05	44.05	-1	8,048	-0.01%
2022/01/11	0	0.00	2	44.40	44.45	-2	8,062	-0.02%
2022/01/10	5	44.70	0	44.60	44.30	5	8,080	0.06%
2022/01/07	1	44.70	29	44.94	44.65	-28	8,121	-0.34%
2022/01/06	4	44.25	0	0.00	44.25	4	7,967	0.05%
2022/01/05	0	0.00	3	44.80	44.85	-3	8,068	-0.04%
2022/01/04	0	0.00	4	44.65	44.50	-4	8,123	-0.05%
2022/01/03	5	44.65	3	44.70	44.55	2	8,241	0.02%
2021/12/30	0	44.45	3	44.80	44.80	-3	8,248	-0.04%
2021/12/29	0	0.00	2	44.60	44.55	-2	8,294	-0.02%
2021/12/28	0	0.00	10	44.60	44.60	-10	8,383	-0.12%
2021/12/27	4	44.05	0	0.00	44.10	4	8,461	0.05%
2021/12/24	1	43.65	1	43.85	43.80	0	8,583	0.00%
2021/12/22	4	43.43	2	43.50	43.20	2	8,729	0.02%
2021/12/21	0	0.00	5	43.80	43.25	-5	8,726	-0.06%
2021/12/20	10	43.65	0	0.00	43.20	10	8,778	0.11%
2021/12/17	12	43.60	0	0.00	43.40	12	8,825	0.14%
2021/12/16	0	0.00	5	44.25	44.20	-5	8,878	-0.06%
2021/12/15	7	43.77	0	0.00	43.75	7	8,968	0.08%
2021/12/14	1	43.75	0	0.00	43.70	1	8,976	0.01%
2021/12/13	1	44.50	1	44.50	44.40	0	8,972	0.00%
2021/12/09	0	0.00	2	44.60	44.40	-2	8,952	-0.02%
2021/12/08	1	45.40	5	45.50	45.05	-4	8,880	-0.05%
2021/12/07	5.2	45.44	8	45.34	45.45	-2.8	8,841	-0.03%
2021/12/06	1	44.40	1	44.95	44.95	0	8,837	0.00%
2021/12/02	0	0.00	6	43.88	43.70	-6	8,947	-0.07%
2021/12/01	1	43.95	3	43.95	43.95	-2	9,079	-0.02%
2021/11/30	5	43.85	7	43.87	43.60	-2	9,205	-0.02%
2021/11/24	7	42.86	0	0.00	42.70	7	9,364	0.07%
2021/11/23	0	0.00	0.2	42.90	43.50	-0.2	9,533	0.00%
2021/11/22	10	43.80	2	43.90	43.35	8	9,606	0.08%
2021/11/19	10	44.25	3	44.47	43.90	7	9,575	0.07%
2021/11/18	8	43.63	23	43.82	43.45	-15	9,504	-0.16%
2021/11/17	1	43.55	2	43.65	43.70	-1	9,519	-0.01%
2021/11/16	7	42.59	15	42.70	42.70	-8	9,470	-0.08%
2021/11/15	4	42.18	1	42.20	42.15	3	9,658	0.03%
2021/11/12	0	0.00	7	42.01	42.10	-7	9,883	-0.07%
2021/11/10	3	41.43	11	41.67	41.95	-8	10,023	-0.08%
2021/11/09	1	41.95	0	0.00	41.85	1	10,240	0.01%
2021/11/08	13	42.22	0	0.00	41.95	13	10,328	0.13%
2021/11/05	0	0.00	5	41.75	41.70	-5	10,385	-0.05%
2021/11/04	3	40.92	5	40.90	40.80	-2	10,453	-0.02%
2021/11/03	16	41.04	0	0.00	40.40	16	10,693	0.15%
2021/11/02	0	0.00	5	39.85	39.80	-5	11,144	-0.04%
2021/11/01	5	39.85	1	39.85	40.10	4	11,539	0.03%
2021/10/27	5	39.55	0	0.00	39.85	5	12,199	0.04%
2021/10/18	0	0.00	2	38.30	38.35	-2	13,627	-0.01%
2021/10/14	2	36.58	0	0.00	37.00	2	13,781	0.01%
2021/10/13	8	37.16	6	37.61	36.80	2	13,838	0.01%
2021/10/08	3	39.52	5	39.53	38.70	-2	13,892	-0.01%
2021/10/07	1	40.10	0	0.00	40.10	1	14,076	0.01%
2021/10/04	1	39.50	0	0.00	39.35	1	14,136	0.01%
2021/10/01	4	40.00	8	40.29	39.65	-4	14,055	-0.03%
2021/09/30	7	40.16	1	40.75	40.95	6	14,001	0.04%
2021/09/29	7	40.81	11	40.90	40.80	-4	13,955	-0.03%
2021/09/27	2	42.25	3	42.07	42.00	-1	13,964	-0.01%
2021/09/22	0	0.00	1	42.00	42.00	-1	14,621	-0.01%
2021/09/10	2	44.10	0	0.00	44.85	2	14,779	0.01%
2021/09/09	4	43.45	0	0.00	43.80	4	14,891	0.03%
2021/09/08	2	44.05	7	44.44	43.65	-5	14,809	-0.03%
2021/09/07	0	0.00	1	45.15	45.35	-1	14,746	-0.01%
2021/09/03	1	45.65	8	46.16	46.40	-7	14,894	-0.05%
2021/09/02	0	0.00	1	45.40	45.00	-1	14,901	-0.01%
2021/09/01	1	45.55	20	45.80	46.40	-19	15,023	-0.13%
2021/08/31	3	44.93	0	0.00	45.60	3	15,439	0.02%
2021/08/30	3	45.63	0	0.00	45.75	3	16,206	0.02%
2021/08/27	0	0.00	1	45.50	45.65	-1	16,528	-0.01%
2021/08/26	1	45.10	16	44.96	45.15	-15	16,705	-0.09%
2021/08/25	0	0.00	1	43.95	44.10	-1	16,597	-0.01%
2021/08/24	0	0.00	2	43.52	43.55	-2	16,622	-0.01%
2021/08/23	1	42.55	0.1	42.79	42.70	0.9	16,568	0.01%
2021/08/19	18	41.00	1	40.70	40.70	17	16,358	0.10%
2021/08/18	1	43.90	0	0.00	45.00	1	16,058	0.01%
2021/08/17	0	44.57	3	43.87	43.20	-3	15,951	-0.02%
2021/08/16	2	44.90	0	0.00	44.70	2	15,867	0.01%
2021/08/13	16	45.40	2	45.00	45.00	14	15,826	0.09%
2021/08/12	3	47.80	0	0.00	47.80	3	15,645	0.02%
2021/08/11	2	47.18	4	47.68	48.00	-2	15,673	-0.01%
2021/08/10	13	47.81	13	47.87	47.85	0	15,655	0.00%
2021/08/09	4	49.75	2	49.48	48.55	2	15,611	0.01%
2021/08/06	32	50.83	14.2	50.64	50.30	17.8	15,392	0.12%
2021/08/05	4	48.63	4	48.61	49.90	0	14,917	0.00%
2021/08/04	2	48.15	1	48.60	48.20	1	14,926	0.01%
2021/08/03	28	48.30	23	48.08	48.00	5	14,942	0.03%
2021/08/02	1	47.15	0.1	47.20	46.95	1	14,837	0.01%
2021/07/30	12	46.76	7.3	47.54	46.40	4.8	14,908	0.03%
2021/07/29	21	45.61	0	0.00	45.95	21	14,939	0.14%
2021/07/28	0	0.00	5	45.50	45.50	-5	15,218	-0.03%
2021/07/27	22	47.51	21	47.54	46.85	1	15,622	0.01%
2021/07/23	8	47.75	7	47.05	46.75	1	16,097	0.01%
2021/07/22	29	47.46	6.5	47.45	47.95	22.5	16,173	0.14%
2021/07/20	1	45.45	3	45.05	45.00	-2	16,259	-0.01%
2021/07/19	6	45.68	6	45.68	45.50	0	16,640	0.00%
2021/07/16	11	45.36	2	45.55	45.40	9	16,877	0.05%
2021/07/15	8	44.73	0	0.00	44.90	8	16,870	0.05%
2021/07/14	8	45.13	8	44.93	44.65	0	16,873	0.00%
2021/07/13	8.4	43.93	3	44.55	43.80	5.4	16,669	0.03%
2021/07/12	1	43.80	5	43.80	44.40	-4	16,762	-0.02%
2021/07/09	0	0.00	10	43.55	43.60	-10	17,134	-0.06%
2021/07/08	3	44.03	8	43.75	43.70	-5	17,389	-0.03%
2021/07/07	0.3	44.00	2	44.05	44.00	-1.7	17,613	-0.01%
2021/07/06	3	44.37	3	44.45	44.40	0	17,740	0.00%
2021/07/05	3	44.33	0	0.00	44.35	3	18,039	0.02%
2021/07/02	3	43.48	10.2	43.47	43.60	-7.2	18,269	-0.04%
2021/06/30	7	44.61	29	44.57	44.90	-22	18,515	-0.12%
2021/06/29	5	43.25	6	42.78	42.70	-1	18,224	-0.01%
2021/06/25	0	0.00	1	42.70	42.15	-1	18,503	-0.01%
2021/06/24	1	42.45	3	42.50	42.40	-2	18,544	-0.01%
2021/06/23	5	42.52	7	42.00	42.90	-2	18,583	-0.01%
2021/06/22	0	0.00	7	41.71	41.50	-7	18,627	-0.04%
2021/06/21	1	41.60	0	0.00	41.50	1	18,935	0.01%
2021/06/18	5	42.75	6	42.88	42.25	-1	19,272	-0.01%
2021/06/17	6	42.18	8	42.66	43.15	-2	19,283	-0.01%
2021/06/16	9.1	42.02	4	42.15	42.10	5.1	19,353	0.03%
2021/06/15	26.1	42.16	2	42.35	42.25	24.1	19,551	0.12%
2021/06/11	7	42.51	15	42.45	42.90	-8	19,508	-0.04%
2021/06/09	2.2	41.82	13	41.81	41.75	-10.8	19,931	-0.05%
2021/06/08	5.2	41.68	106	41.60	42.15	-100.8	19,895	-0.51%	大賣/
2021/06/07	115	42.23	189	41.20	42.50	-74	19,582	-0.38%	大買/大賣/
2021/06/04	11	41.45	11	41.47	41.70	0	18,871	0.00%
2021/06/03	9	41.66	12	41.99	42.20	-3	18,658	-0.02%
2021/06/02	1	42.95	0	0.00	43.20	1	18,344	0.01%
2021/06/01	7	43.85	0	0.00	43.75	7	18,349	0.04%
2021/05/31	7	43.24	0	0.00	43.20	7	18,448	0.04%
2021/05/28	0	0.00	35	42.45	42.75	-35	18,646	-0.19%
2021/05/26	5	42.05	0	0.00	42.00	5	19,296	0.03%
2021/05/25	45	41.49	1	42.20	42.05	44	19,952	0.22%
2021/05/24	5	40.40	0	0.00	40.65	5	20,057	0.02%
2021/05/21	5	40.80	5	40.40	40.40	0	20,314	0.00%
2021/05/20	1	40.40	5	40.49	40.20	-4	20,574	-0.02%
2021/05/19	6	41.25	0	0.00	41.30	6	20,746	0.03%
2021/05/18	52	41.95	46	41.67	42.15	6	20,833	0.03%
2021/05/17	0	0.00	112	40.06	39.45	-112	21,273	-0.53%	大賣/鉅額交易
2021/05/14	1	43.50	1	42.55	42.25	0	21,595	0.00%
2021/05/13	0	0.00	1	42.15	42.05	-1	21,551	0.00%
2021/05/12	26	43.15	17	41.98	42.95	9	21,471	0.04%
2021/05/11	7	45.81	5.2	45.49	45.80	1.8	21,214	0.01%
2021/05/10	6	48.56	5	47.40	47.50	1	21,168	0.00%
2021/05/07	0	0.00	6.2	47.24	47.45	-6.2	21,180	-0.03%
2021/05/06	48.4	46.62	1	45.50	45.90	47.4	21,406	0.22%
2021/05/05	2	47.00	2	47.90	46.50	0	21,485	0.00%
2021/05/04	5	47.03	16	47.71	48.15	-11	21,815	-0.05%
2021/05/03	0	0.00	6	49.38	49.00	-6	22,292	-0.03%
2021/04/29	6	50.18	12	50.17	49.50	-6	23,405	-0.03%
2021/04/28	5	49.82	18.3	49.50	49.10	-13.3	24,532	-0.05%
2021/04/27	2	48.05	9	47.92	48.20	-7	25,227	-0.03%
2021/04/26	1	47.00	16	48.03	48.30	-15	26,626	-0.06%
2021/04/23	12	44.89	68	45.08	45.35	-56	26,528	-0.21%
2021/04/21	2	44.10	81	44.06	44.25	-79	26,227	-0.30%
2021/04/20	4	44.06	3	44.00	43.90	1	26,415	0.00%
2021/04/19	2	43.70	3	43.75	43.65	-1	26,773	0.00%
2021/04/16	5	44.15	0	0.00	44.15	5	26,857	0.02%
2021/04/15	0	0.00	110	43.45	44.20	-110	26,749	-0.41%	大賣/鉅額交易
2021/04/14	6	41.67	11	41.65	42.20	-5	26,563	-0.02%
2021/04/13	32	42.35	5	42.92	42.15	27	26,563	0.10%
2021/04/12	61	43.53	11	43.56	43.30	50	26,408	0.19%
2021/04/09	14	44.53	83	44.56	44.05	-69	26,281	-0.26%
2021/04/08	5	43.30	1	43.45	43.45	4	25,988	0.02%
2021/04/07	0	0.00	62	42.24	42.65	-62	25,720	-0.24%
2021/04/06	19	42.13	17	42.48	42.10	2	25,599	0.01%
2021/04/01	2	41.73	0.1	41.80	41.80	1.9	25,473	0.01%
2021/03/31	9	41.58	1	41.90	41.20	8	25,433	0.03%
2021/03/30	6	41.32	7	41.45	41.55	-1	25,216	0.00%
2021/03/26	39	40.66	0	0.00	40.90	39	25,136	0.16%
2021/03/25	0	0.00	4	40.78	40.65	-4	25,178	-0.02%
2021/03/24	26	41.22	6	41.30	40.95	20	25,342	0.08%
2021/03/23	2	40.80	20	41.34	41.75	-18	25,030	-0.07%
2021/03/22	31	40.20	1	40.70	40.70	30	24,663	0.12%
2021/03/19	1	40.65	3	40.80	40.75	-2	24,615	-0.01%
2021/03/18	2	41.25	22.4	41.21	41.25	-20.4	24,511	-0.08%
2021/03/17	11	40.95	15	40.80	40.80	-4	24,440	-0.02%
2021/03/16	9	40.89	31	41.00	40.85	-22	24,448	-0.09%
2021/03/15	15	40.60	71	40.60	40.45	-56	24,404	-0.23%
2021/03/12	13	39.93	5	39.90	39.90	8	24,207	0.03%
2021/03/11	1	39.60	8	39.82	40.05	-7	24,412	-0.03%
2021/03/10	2	39.35	204	39.32	39.55	-202	24,513	-0.82%	大賣/鉅額交易
2021/03/09	7	38.76	11	39.10	39.20	-4	24,606	-0.02%
2021/03/08	28	38.44	28	38.34	38.30	0	24,552	0.00%
2021/03/05	5	37.75	5	38.29	38.35	0	24,623	0.00%
2021/03/04	23	38.78	12	38.72	38.60	11	24,985	0.04%
2021/03/03	33	39.19	4.1	39.27	39.25	28.9	25,092	0.12%
2021/03/02	14	39.97	9	40.04	39.80	5	24,993	0.02%
2021/02/26	33	39.85	4	39.90	39.80	29	24,837	0.12%
2021/02/25	30.1	40.21	34.3	40.40	40.90	-4.2	24,744	-0.02%
2021/02/24	14	39.59	34	39.16	39.00	-20	24,510	-0.08%
2021/02/23	162	39.13	54	39.29	39.25	108	24,294	0.44%	大買/鉅額交易
2021/02/22	157	40.08	1.2	40.13	40.10	155.8	24,004	0.65%	大買/鉅額交易
2021/02/19	12	39.87	11	40.04	40.35	1	23,748	0.00%
2021/02/18	20	40.20	15	40.18	40.20	5	23,590	0.02%
2021/02/17	130	40.28	83	39.91	40.00	47	23,461	0.20%	大買/
2021/02/05	11	38.15	45	37.84	38.50	-34	22,871	-0.15%
2021/02/04	9	36.79	9	37.03	36.75	0	22,454	0.00%
2021/02/03	18	37.31	9	37.27	37.10	9	22,491	0.04%
2021/02/02	22	37.75	38	37.67	37.80	-16	22,519	-0.07%
2021/02/01	17	37.19	9	36.39	37.15	8	22,540	0.04%
2021/01/29	8.2	37.35	35	37.36	37.00	-26.8	22,711	-0.12%
2021/01/28	8	38.02	11	38.20	38.40	-3	22,829	-0.01%
2021/01/27	19	39.15	19	39.21	39.10	0	22,665	0.00%
2021/01/26	35.5	39.67	24	39.73	39.15	11.5	22,378	0.05%
2021/01/25	84.5	40.79	3	41.55	40.75	81.5	21,777	0.37%
2021/01/22	13	40.88	53	40.48	41.20	-40	20,793	-0.19%
2021/01/21	37.4	39.99	13	38.95	39.00	24.4	19,476	0.13%
2021/01/20	63	38.79	66	38.75	39.00	-3	17,878	-0.02%
2021/01/19	22	38.48	42	38.78	38.30	-20	16,726	-0.12%
2021/01/18	22	36.22	46	36.75	37.00	-24	15,165	-0.16%
2021/01/15	3	36.35	46	36.44	36.20	-43	14,684	-0.29%
2021/01/14	13	36.42	5	36.40	36.40	8	14,456	0.06%
2021/01/13	20	36.31	11.1	36.27	36.40	8.9	14,276	0.06%
2021/01/12	327	36.24	12	36.14	35.75	315	14,089	2.24%	大買/鉅額交易
2021/01/11	3	35.60	0	0.00	35.95	3	13,640	0.02%
2021/01/08	2	35.40	2	35.45	35.50	0	13,447	0.00%
2021/01/07	14	35.44	7	35.30	35.15	7	13,289	0.05%
2021/01/06	1	35.25	18	35.36	34.70	-17	13,069	-0.13%
2021/01/05	1	35.00	63	34.87	35.10	-62	12,805	-0.48%
2021/01/04	25	34.85	3	34.90	34.95	22	12,759	0.17%
2020/12/31	0	0.00	12	34.76	34.75	-12	12,874	-0.09%
2020/12/30	0	0.00	2	34.55	34.60	-2	12,910	-0.02%
2020/12/29	9	34.57	19	34.54	34.45	-10	12,952	-0.08%
2020/12/28	19	34.99	14	35.04	35.00	5	12,848	0.04%
2020/12/25	5	34.00	7	34.54	34.60	-2	12,663	-0.02%
2020/12/24	1	34.10	0	0.00	33.70	1	12,555	0.01%
2020/12/23	28	33.70	3	33.77	33.55	25	12,588	0.20%
2020/12/22	13	34.20	2	34.28	33.65	11	12,649	0.09%
2020/12/21	6	33.93	9	34.04	34.20	-3	12,726	-0.02%
2020/12/18	6	34.14	20	34.15	34.00	-14	12,805	-0.11%
2020/12/16	1	35.15	15	35.01	35.05	-14	12,833	-0.11%
2020/12/15	4	35.09	38	34.91	34.70	-34	12,832	-0.26%
2020/12/14	7	35.23	0	0.00	35.45	7	12,820	0.05%
2020/12/11	6	35.15	19	35.19	35.35	-13	12,896	-0.10%
2020/12/10	7	36.05	3	36.07	35.80	4	12,876	0.03%
2020/12/09	25	36.18	15	36.20	36.15	10	12,761	0.08%
2020/12/08	1	36.00	16	35.78	35.95	-15	12,630	-0.12%
2020/12/07	14	35.84	13	35.61	35.95	1	12,526	0.01%
2020/12/04	0	0.00	25	35.47	35.60	-25	12,223	-0.20%
2020/12/03	18	35.11	22	35.07	34.90	-4	12,006	-0.03%
2020/12/02	13	35.53	7	35.44	35.45	6	11,920	0.05%
2020/12/01	4	35.29	7	35.54	35.55	-3	11,908	-0.03%
2020/11/30	10	35.70	11	35.43	35.40	-1	11,948	-0.01%
2020/11/27	15	34.80	14	34.79	34.90	1	11,625	0.01%
2020/11/26	4	34.14	6	34.20	34.20	-2	11,479	-0.02%
2020/11/25	25	34.03	27	33.87	33.70	-2	11,463	-0.02%
2020/11/24	17	33.76	14	34.07	33.90	3	11,362	0.03%
2020/11/23	48	33.50	9	33.78	33.90	39	11,211	0.35%
2020/11/20	5	32.40	0	0.00	32.50	5	10,919	0.05%
2020/11/19	1	32.50	0	0.00	32.35	1	11,033	0.01%
2020/11/18	8	32.50	18	32.49	32.50	-10	11,313	-0.09%
2020/11/17	2	32.75	0	0.00	32.55	2	11,495	0.02%
2020/11/16	0	0.00	4	32.45	32.50	-4	11,895	-0.03%
2020/11/12	6	32.33	23	32.45	32.15	-17	12,988	-0.13%
2020/11/11	6	32.32	2	32.35	32.35	4	13,149	0.03%
2020/11/10	3	31.88	7	32.04	32.15	-4	13,325	-0.03%
2020/11/09	0	0.00	8	31.95	31.95	-8	13,382	-0.06%
2020/11/06	13	32.03	17	31.95	31.85	-4	13,464	-0.03%
2020/11/05	8	31.53	32	31.79	31.90	-24	13,345	-0.18%
2020/11/04	1	31.30	23	30.85	31.05	-22	13,603	-0.16%
2020/11/02	8	29.93	0	0.00	30.05	8	13,987	0.06%
2020/10/30	10	30.11	0	0.00	29.95	10	14,481	0.07%
2020/10/28	5	30.32	1	30.45	30.40	4	14,909	0.03%
2020/10/27	13	30.32	0	0.00	30.35	13	14,987	0.09%
2020/10/26	4	30.75	5	30.85	30.70	-1	15,067	-0.01%
2020/10/23	8	31.10	0	0.00	31.10	8	15,148	0.05%
2020/10/22	0	0.00	2	30.85	31.15	-2	15,527	-0.01%
2020/10/21	1	30.90	0	0.00	30.90	1	15,985	0.01%
2020/10/20	11	30.95	10	31.02	30.95	1	17,034	0.01%
2020/10/19	0	0.00	1	30.55	30.50	-1	17,355	-0.01%
2020/10/16	3	30.52	41	30.55	30.30	-38	17,469	-0.22%
2020/10/15	1	30.55	0	0.00	30.55	1	17,755	0.01%
2020/10/14	1	30.40	2	30.38	30.45	-1	18,082	-0.01%
2020/10/13	14	30.18	0	0.00	30.25	14	18,542	0.08%
2020/10/12	6	30.63	1	30.55	30.75	5	18,762	0.03%
2020/10/08	0	0.00	27	30.73	30.75	-27	19,022	-0.14%
2020/10/07	10	30.15	0	0.00	30.10	10	19,347	0.05%
2020/10/06	4	30.40	0	0.00	30.45	4	19,785	0.02%
2020/10/05	8	30.48	0	0.00	30.60	8	20,402	0.04%
2020/09/30	30	30.45	44	30.50	30.50	-14	21,056	-0.07%
2020/09/29	3	30.43	0	0.00	30.40	3	21,714	0.01%
2020/09/28	4	30.73	0	0.00	30.65	4	22,459	0.02%
2020/09/24	0	0.00	11	29.98	29.90	-11	23,350	-0.05%
2020/09/23	21	29.82	11	29.75	29.75	10	23,442	0.04%
2020/09/22	2	30.25	26	30.12	30.15	-24	23,641	-0.10%
2020/09/21	14	30.69	2	31.05	30.50	12	23,774	0.05%
2020/09/18	20	31.00	0	0.00	31.30	20	23,915	0.08%
2020/09/17	5	31.02	0	0.00	30.95	5	24,212	0.02%
2020/09/16	31	31.51	5	31.50	31.35	26	24,334	0.11%
2020/09/15	27	31.53	20	31.50	31.55	7	24,501	0.03%
2020/09/11	14	30.61	4	30.55	30.55	10	24,651	0.04%
2020/09/10	17	30.91	2	30.85	30.80	15	24,819	0.06%
2020/09/09	3	30.93	4	30.95	31.20	-1	24,847	0.00%
2020/09/08	13	31.37	2	31.43	31.25	11	24,910	0.04%
2020/09/07	9	31.12	13	31.35	31.40	-4	25,052	-0.02%
2020/09/04	48	30.93	12	31.03	31.15	36	25,386	0.14%
2020/09/03	12	31.06	0	0.00	30.95	12	25,410	0.05%
2020/09/02	18	31.04	18	31.17	31.00	0	25,443	0.00%
2020/09/01	2	31.00	0	0.00	31.05	2	25,904	0.01%
2020/08/31	8	31.44	5	31.71	31.20	3	26,062	0.01%
2020/08/28	3	31.25	0	0.00	31.50	3	26,190	0.01%
2020/08/27	11	31.50	0	0.00	31.45	11	26,469	0.04%
2020/08/26	6	31.17	0	0.00	31.20	6	26,542	0.02%
2020/08/25	8	31.28	2	31.35	31.40	6	26,703	0.02%
2020/08/24	6	31.19	30	31.00	31.20	-24	26,925	-0.09%
2020/08/21	2	32.15	5	31.82	31.75	-3	26,990	-0.01%
2020/08/20	8	31.51	11	31.61	31.45	-3	27,007	-0.01%
2020/08/19	15	33.35	10	33.52	32.95	5	26,698	0.02%
2020/08/18	48	34.90	116	34.77	34.45	-68	26,324	-0.26%	大賣/
2020/08/17	31	36.06	5	36.13	36.10	26	25,978	0.10%
2020/08/14	41	35.78	5	35.85	35.80	36	26,415	0.14%
2020/08/13	7	35.19	2	35.40	35.50	5	26,689	0.02%
2020/08/12	2	35.60	1	35.70	35.80	1	27,090	0.00%
2020/08/11	1	35.80	4	35.70	35.65	-3	27,517	-0.01%
2020/08/10	8	35.86	18	35.78	35.60	-10	27,336	-0.04%
2020/08/07	27	34.56	10	34.52	34.45	17	26,705	0.06%
2020/08/06	10	35.25	10	35.16	35.05	0	26,470	0.00%
2020/08/05	33	35.85	5	35.73	35.70	28	26,228	0.11%
2020/08/04	13	35.27	4	35.25	35.30	9	25,837	0.03%
2020/08/03	4	35.35	8	35.40	35.45	-4	25,591	-0.02%
2020/07/31	0	0.00	1	35.45	35.50	-1	25,546	0.00%
2020/07/30	0	0.00	1	35.00	35.40	-1	25,524	0.00%
2020/07/29	1	34.95	1	34.85	34.85	0	25,463	0.00%
2020/07/28	26	35.37	10	35.31	34.80	16	25,424	0.06%
2020/07/27	23	35.90	9	36.02	35.50	14	25,129	0.06%
2020/07/24	92	37.24	17	37.01	36.75	75	24,616	0.30%
2020/07/23	15	35.90	21	36.22	36.45	-6	23,603	-0.03%
2020/07/22	5	35.36	4	35.55	35.40	1	23,364	0.00%
2020/07/21	16	35.32	20.5	35.40	35.45	-4.5	23,312	-0.02%
2020/07/20	9	35.17	1	35.20	35.20	8	23,054	0.03%
2020/07/17	30	34.93	12	34.94	34.85	18	22,764	0.08%
2020/07/16	10	34.44	8	34.73	34.35	2	22,537	0.01%
2020/07/15	15	34.71	20	34.82	34.10	-5	22,390	-0.02%
2020/07/14	12	35.11	2	34.90	34.75	10	22,462	0.04%
2020/07/13	15	36.12	0	0.00	36.20	15	22,342	0.07%
2020/07/10	1	38.80	12	38.92	38.55	-11	21,933	-0.05%
2020/07/09	3	39.45	18	38.97	39.55	-15	21,360	-0.07%
2020/07/08	5	38.76	20	38.84	38.95	-15	20,751	-0.07%
2020/07/07	12	37.48	22	37.42	37.80	-10	20,191	-0.05%
2020/07/06	5	37.00	27	36.72	37.10	-22	19,615	-0.11%
2020/07/03	39	36.20	37	36.14	36.20	2	19,391	0.01%
2020/07/02	9	35.19	13	35.18	35.40	-4	18,865	-0.02%
2020/07/01	7	34.69	2	34.95	34.95	5	18,685	0.03%
2020/06/30	1	34.40	23	33.94	34.35	-22	18,284	-0.12%
2020/06/29	22	33.43	6	33.55	33.40	16	18,042	0.09%
2020/06/24	4	33.58	1	33.65	33.60	3	17,739	0.02%
2020/06/23	4	33.16	6	32.96	33.05	-2	17,578	-0.01%
2020/06/22	1	33.45	11	33.48	33.00	-10	17,549	-0.06%
2020/06/19	0	0.00	3	32.95	33.20	-3	17,450	-0.02%
2020/06/18	9	32.76	1	32.90	32.75	8	17,281	0.05%
2020/06/17	10	32.70	15	32.85	32.75	-5	17,190	-0.03%
2020/06/16	4	32.09	3	32.27	32.45	1	17,090	0.01%
2020/06/12	1	31.05	22	31.36	32.00	-21	17,190	-0.12%
2020/06/11	2	32.35	3	32.80	31.80	-1	17,165	-0.01%
2020/06/10	10	32.70	10	32.90	32.90	0	16,898	0.00%
2020/06/09	7	32.75	10	32.66	32.75	-3	16,955	-0.02%
2020/06/08	40	32.85	25	32.87	33.00	15	16,831	0.09%
2020/06/05	5	31.93	6	32.01	31.95	-1	16,275	-0.01%
2020/06/04	6	31.34	3	31.90	31.40	3	16,016	0.02%
2020/06/03	33	31.49	2	31.55	31.60	31	15,811	0.20%
2020/06/02	13	30.95	0	0.00	31.10	13	15,566	0.08%
2020/06/01	12	30.45	2	30.78	30.95	10	15,282	0.07%
2020/05/29	18	30.22	1	30.40	30.10	17	14,964	0.11%
2020/05/28	14	30.84	20	30.95	30.50	-6	14,601	-0.04%
2020/05/27	11	30.88	1	31.15	30.80	10	14,289	0.07%
2020/05/26	16	31.20	2	31.35	31.10	14	14,077	0.10%
2020/05/25	32	31.03	18	30.75	31.10	14	13,902	0.10%
2020/05/22	12	31.83	33	31.75	31.60	-21	13,677	-0.15%
2020/05/21	46	31.73	16	32.11	32.30	30	13,382	0.22%
2020/05/20	46	30.47	2	30.48	30.30	44	12,664	0.35%
2020/05/19	10	31.48	11	31.01	31.05	-1	12,050	-0.01%
2020/05/18	17	32.78	6	32.80	32.00	11	11,427	0.10%
2020/05/15	12	35.54	1	35.55	35.55	11	10,824	0.10%
2020/05/14	11	36.11	0	0.00	36.10	11	10,801	0.10%
2020/05/13	10	36.30	1	36.10	36.60	9	10,756	0.08%
2020/05/12	3	36.35	2	36.50	36.20	1	10,793	0.01%
2020/05/11	11	36.73	1	37.00	36.45	10	10,845	0.09%
2020/05/08	2	36.30	1	36.30	36.35	1	10,877	0.01%
2020/05/07	1	36.40	0	0.00	36.35	1	10,842	0.01%
2020/05/05	0	0.00	2	35.78	35.95	-2	10,911	-0.02%
2020/05/04	4	35.18	42	35.25	35.20	-38	10,893	-0.35%
2020/04/30	1	36.00	6	36.08	36.00	-5	10,868	-0.05%
2020/04/29	41	35.85	11	35.86	35.75	30	10,992	0.27%
2020/04/28	1	35.80	1	35.85	35.80	0	11,119	0.00%
2020/04/24	1	34.25	1	35.20	35.20	0	11,175	0.00%
2020/04/22	0	0.00	1	33.45	34.35	-1	11,144	-0.01%
2020/04/21	15	34.03	4	34.04	34.00	11	11,148	0.10%
2020/04/20	0	0.00	1	35.80	35.35	-1	10,982	-0.01%
2020/04/17	7	37.18	0	0.00	35.60	7	10,875	0.06%
2020/04/16	3	35.20	4	35.90	36.35	-1	10,509	-0.01%
2020/04/14	0	0.00	8	34.04	34.15	-8	10,156	-0.08%
2020/04/13	0	0.00	1	33.55	33.50	-1	10,200	-0.01%
2020/04/10	1	33.50	0	0.00	33.50	1	10,410	0.01%
2020/04/08	0	0.00	8	32.73	33.05	-8	10,533	-0.08%
2020/04/07	1	30.60	3	31.62	31.65	-2	10,277	-0.02%
2020/04/06	1	29.90	0	0.00	30.15	1	10,176	0.01%
2020/04/01	1	30.20	1	30.10	30.15	0	10,073	0.00%
2020/03/31	1	30.20	0	0.00	30.25	1	10,087	0.01%
2020/03/27	14	31.88	1	31.20	31.00	13	10,056	0.13%
2020/03/26	0	0.00	1	32.00	32.10	-1	9,983	-0.01%
2020/03/25	4	31.28	0	0.00	30.90	4	9,907	0.04%
2020/03/23	0	0.00	1	30.80	29.60	-1	9,692	-0.01%
2020/03/20	0	0.00	2	31.25	30.70	-2	9,722	-0.02%
2020/03/19	12	29.83	11	28.71	29.60	1	9,644	0.01%
2020/03/17	0	0.00	4	30.00	30.00	-4	9,597	-0.04%
2020/03/16	6	31.35	6	31.08	30.50	0	9,450	0.00%
2020/03/13	3	28.85	0	0.00	30.40	3	9,297	0.03%
2020/03/12	7	31.45	7	31.37	31.10	0	9,202	0.00%
2020/03/10	1	33.45	3	33.45	33.30	-2	9,178	-0.02%
2020/03/09	2	33.15	2	33.83	32.80	0	9,168	0.00%
2020/03/06	2	34.23	0	0.00	34.00	2	9,134	0.02%
2020/03/05	1	34.50	0	0.00	34.25	1	9,111	0.01%
2020/03/03	0	0.00	1	33.70	33.50	-1	9,178	-0.01%
2020/02/27	1	32.90	1	33.95	32.75	0	9,201	0.00%
2020/02/26	2	33.95	2	33.80	33.80	0	9,170	0.00%
2020/02/25	4	34.45	3	34.50	34.35	1	9,142	0.01%
2020/02/19	1	34.70	0	0.00	34.70	1	9,645	0.01%
2020/02/18	2	34.80	3	34.70	34.70	-1	9,675	-0.01%
2020/02/17	7	35.32	7	35.44	35.40	0	9,815	0.00%
2020/02/13	1	35.70	0	0.00	36.00	1	10,549	0.01%
2020/02/12	1	35.55	2	35.93	36.00	-1	10,731	-0.01%
2020/02/11	0	0.00	6	35.13	35.60	-6	10,648	-0.06%
2020/02/10	0	0.00	1	33.95	33.95	-1	10,529	-0.01%
2020/02/07	9	33.77	7	33.97	33.80	2	10,608	0.02%
2020/02/06	0	0.00	6	34.26	35.10	-6	10,492	-0.06%
2020/02/05	4	32.94	0	0.00	32.75	4	10,355	0.04%
2020/02/04	1	32.60	0	0.00	32.90	1	10,338	0.01%
2020/02/03	4	30.54	26	31.31	32.30	-22	10,360	-0.21%
2020/01/31	2	32.85	0	0.00	32.65	2	10,200	0.02%
2020/01/30	4	33.49	0	0.00	32.85	4	10,424	0.04%
2020/01/20	1	36.25	1	36.30	36.30	0	10,590	0.00%
2020/01/17	5	36.60	7	36.82	36.65	-2	10,547	-0.02%
2020/01/16	1	37.00	1	37.10	37.10	0	10,590	0.00%
2020/01/15	2	36.98	5	36.90	36.90	-3	10,752	-0.03%
2020/01/14	1	37.50	5	37.67	37.50	-4	10,769	-0.04%
2020/01/13	0	0.00	3	37.23	37.40	-3	10,786	-0.03%
2020/01/09	0	0.00	1	37.00	37.00	-1	11,227	-0.01%
2020/01/08	4	36.03	1	36.05	36.30	3	11,400	0.03%
2020/01/06	9	36.13	8	36.33	36.05	1	11,460	0.01%
2020/01/03	9	37.55	5	37.41	37.30	4	11,280	0.04%
2020/01/02	1	37.80	3	37.95	38.20	-2	11,030	-0.02%
2019/12/31	3	37.53	5	37.61	37.55	-2	11,150	-0.02%
2019/12/30	0	0.00	2	38.00	37.95	-2	11,234	-0.02%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/26	4	37.60	0	0.00	37.45	4	11,462	0.03%
2019/12/25	12	37.90	12	37.84	38.00	0	11,570	0.00%
2019/12/24	2	37.45	3	37.73	37.75	-1	11,861	-0.01%
2019/12/23	12	37.83	7	37.84	37.60	5	12,333	0.04%
2019/12/20	5	38.65	1	38.45	38.45	4	12,502	0.03%
2019/12/18	4	38.66	8	38.76	38.85	-4	13,586	-0.03%
2019/12/17	0	0.00	6	38.99	39.00	-6	13,771	-0.04%
2019/12/16	5	38.57	9	38.66	38.70	-4	13,771	-0.03%
2019/12/13	6	38.39	3	38.68	38.60	3	13,836	0.02%
2019/12/12	9	38.27	2	38.05	38.05	7	13,664	0.05%
2019/12/11	3	38.42	1	38.10	38.05	2	13,630	0.01%
2019/12/10	0	0.00	1	38.40	38.40	-1	13,640	-0.01%
2019/12/09	1	37.75	5	37.86	37.80	-4	13,619	-0.03%
2019/12/06	2	37.25	2	37.50	37.20	0	13,560	0.00%
2019/12/05	0	0.00	1	37.15	37.15	-1	13,575	-0.01%
2019/12/03	1	36.05	1	36.30	36.05	0	14,222	0.00%
2019/12/02	0	0.00	7	36.16	36.25	-7	14,240	-0.05%
2019/11/29	3	37.03	0	0.00	36.90	3	14,210	0.02%
2019/11/28	3	37.40	1	37.50	37.50	2	14,317	0.01%
2019/11/27	4	37.16	4	37.00	37.00	0	14,441	0.00%
2019/11/26	5	37.31	3	37.30	37.20	2	14,661	0.01%
2019/11/25	8	37.68	7	37.73	37.70	1	14,768	0.01%
2019/11/22	0	0.00	2	38.30	37.95	-2	14,818	-0.01%
2019/11/21	2	37.63	3	37.98	38.25	-1	14,922	-0.01%
2019/11/20	3	37.50	6	37.91	38.00	-3	15,207	-0.02%
2019/11/19	14	38.22	5	37.96	37.65	9	15,557	0.06%
2019/11/18	0	0.00	6	37.95	38.20	-6	15,936	-0.04%
2019/11/15	3	37.65	1.2	37.80	37.35	1.8	16,062	0.01%
2019/11/14	22	37.78	7	37.54	37.50	15	16,318	0.09%
2019/11/13	10	38.61	2	38.80	38.80	8	16,865	0.05%
2019/11/12	9.2	37.99	43	38.84	39.50	-33.9	17,485	-0.19%
2019/11/11	2	37.33	1	38.35	36.85	1	16,978	0.01%
2019/11/08	0	0.00	3	37.53	37.45	-3	16,791	-0.02%
2019/11/07	8	36.96	4	36.95	36.75	4	16,789	0.02%
2019/11/06	9	37.31	9	37.59	37.30	0	16,837	0.00%
2019/11/05	5	37.70	6	37.91	37.85	-1	16,930	-0.01%
2019/11/04	3	37.68	2	37.98	37.90	1	17,168	0.01%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/31	0	0.00	1	38.20	38.25	-1	17,397	-0.01%
2019/10/30	1	38.00	15	37.80	38.00	-14	17,576	-0.08%
2019/10/29	3	38.35	10	38.42	37.90	-7	17,646	-0.04%
2019/10/28	3	36.90	8	37.26	38.10	-5	17,391	-0.03%
2019/10/25	3	36.33	0	0.00	36.20	3	17,001	0.02%
2019/10/24	3	36.55	1	36.75	36.75	2	16,973	0.01%
2019/10/23	10	36.20	1	36.15	36.30	9	17,048	0.05%
2019/10/21	2	35.53	2	35.70	35.70	0	17,171	0.00%
2019/10/18	32	35.85	0	0.00	35.80	32	17,487	0.18%
2019/10/17	7	36.36	1	36.65	35.70	6	17,711	0.03%
2019/10/16	0	0.00	1	36.45	36.45	-1	17,690	-0.01%
2019/10/15	3	36.20	3	36.20	36.05	0	17,822	0.00%
2019/10/14	0	0.00	1	36.45	36.00	-1	17,904	-0.01%
2019/10/09	2	34.90	5	35.12	35.00	-3	17,923	-0.02%
2019/10/08	0	0.00	5	35.70	35.60	-5	18,266	-0.03%
2019/10/07	1	35.55	4	35.99	35.65	-3	18,426	-0.02%
2019/10/04	1	35.00	3	34.92	34.95	-2	18,279	-0.01%
2019/10/03	14	34.54	4	34.70	34.55	10	18,240	0.05%
2019/10/02	1	34.90	2	35.18	35.20	-1	18,176	-0.01%
2019/10/01	1	34.90	0	0.00	34.85	1	18,323	0.01%
2019/09/27	5	35.16	12	34.92	34.85	-7	18,449	-0.04%
2019/09/26	38	36.25	13	35.41	35.00	25	18,336	0.14%
2019/09/25	4	37.06	6	37.65	37.70	-2	17,903	-0.01%
2019/09/24	18	37.51	30	37.72	37.45	-12	18,028	-0.07%
2019/09/23	4	35.44	5	35.87	36.60	-1	17,593	-0.01%
2019/09/20	12	34.30	2	34.68	35.00	10	17,135	0.06%
2019/09/19	2	34.18	3	34.05	34.25	-1	17,025	-0.01%
2019/09/18	1	33.90	2	34.05	34.05	-1	17,030	-0.01%
2019/09/17	4	33.78	1	33.70	33.65	3	16,922	0.02%
2019/09/16	1	34.40	1	34.40	34.40	0	16,873	0.00%
2019/09/12	2	34.48	4	34.70	34.85	-2	16,840	-0.01%
2019/09/11	1	33.80	3	34.22	34.10	-2	16,860	-0.01%
2019/09/10	4	34.11	2	34.05	34.00	2	16,857	0.01%
2019/09/09	2.5	34.68	3	34.73	34.70	-0.5	16,808	0.00%
2019/09/06	2	34.78	26	34.95	34.95	-24	16,752	-0.14%
2019/09/05	21	35.01	16	35.22	34.60	5	16,516	0.03%
2019/09/04	5	34.32	6	34.50	34.35	-1	16,059	-0.01%
2019/09/03	2	34.58	17	34.46	34.40	-15	15,964	-0.09%
2019/09/02	0	0.00	11	35.02	34.80	-11	15,938	-0.07%
2019/08/30	4	34.49	0	0.00	34.15	4	15,777	0.03%
2019/08/29	5	34.46	15	34.69	34.50	-10	15,681	-0.06%
2019/08/28	26	34.14	3	34.37	34.20	23	15,524	0.15%
2019/08/27	1	33.80	0	0.00	33.40	1	15,357	0.01%
2019/08/26	4	33.28	7	33.54	33.40	-3	15,292	-0.02%
2019/08/23	9	34.38	7	34.39	34.05	2	15,210	0.01%
2019/08/22	4	34.49	8	34.65	34.70	-4	14,918	-0.03%
2019/08/21	34	33.92	21	34.31	33.95	13	14,579	0.09%
2019/08/20	11	33.85	10	33.66	33.45	1	13,834	0.01%
2019/08/19	16	33.91	5	33.82	33.80	11	13,679	0.08%
2019/08/16	14	34.25	44	34.92	34.25	-30	13,490	-0.22%
2019/08/15	2	33.10	6	32.28	33.25	-4	12,755	-0.03%
2019/08/14	11	31.25	5	31.70	31.10	6	12,074	0.05%
2019/08/13	4	31.75	1	31.75	31.55	3	12,232	0.02%
2019/08/12	1	32.20	2	32.03	32.15	-1	12,508	-0.01%
2019/08/08	1	31.65	0	0.00	31.70	1	12,573	0.01%
2019/08/07	6	32.28	2	32.05	31.75	4	12,670	0.03%
2019/08/05	1	31.30	0	0.00	30.90	1	12,379	0.01%
2019/08/02	8	31.51	4	31.44	31.25	4	12,374	0.03%
2019/08/01	4	32.84	0	0.00	32.90	4	12,266	0.03%
2019/07/31	3	31.83	1	32.30	32.55	2	12,048	0.02%
2019/07/26	6	32.49	0	0.00	32.50	6	11,949	0.05%
2019/07/25	1	32.50	0	0.00	32.45	1	11,915	0.01%
2019/07/24	2	31.93	2	32.18	32.05	0	11,787	0.00%
2019/07/23	2	32.25	0	0.00	32.40	2	11,819	0.02%
2019/07/22	3	31.97	3	31.88	32.30	0	11,553	0.00%
2019/07/19	2	30.73	2	31.03	30.45	0	11,202	0.00%
2019/07/18	4	31.03	0	0.00	30.30	4	10,856	0.04%
2019/07/17	2	32.45	17	32.04	32.55	-15	10,849	-0.14%
2019/07/16	0	0.00	20	31.40	31.40	-20	10,901	-0.18%
2019/07/15	0	0.00	5	31.25	31.50	-5	10,763	-0.05%
2019/07/12	1	31.00	26	30.96	31.10	-25	10,829	-0.23%
2019/07/11	0	0.00	2	29.95	30.00	-2	10,898	-0.02%
2019/07/09	0	0.00	12	29.33	29.20	-12	11,207	-0.11%
2019/07/05	3	29.35	22	29.44	29.30	-19	11,329	-0.17%
2019/07/04	0	0.00	5	29.07	29.00	-5	11,401	-0.04%
2019/07/03	12	28.10	0	0.00	28.00	12	11,179	0.11%
2019/07/02	2	29.00	1	28.95	28.95	1	11,186	0.01%
2019/06/27	1	26.80	4	26.74	26.80	-3	11,068	-0.03%
2019/06/26	3	26.05	1	26.15	26.15	2	11,062	0.02%
2019/06/25	0	0.00	5	27.20	26.30	-5	10,916	-0.05%
2019/06/24	0	0.00	1	26.30	26.60	-1	10,779	-0.01%
2019/06/21	3	26.15	1	26.20	26.00	2	10,780	0.02%
2019/06/20	15	26.33	0	0.00	26.30	15	10,744	0.14%
2019/06/19	1	26.05	1	26.35	26.25	0	10,880	0.00%
2019/06/14	2	25.60	2	25.68	25.20	0	11,105	0.00%
2019/06/13	13	25.62	0	0.00	25.50	13	11,657	0.11%
2019/06/06	0	0.00	1	26.15	26.00	-1	11,945	-0.01%
2019/06/05	1	25.80	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	26.20	0	0.00	26.00	1	11,902	0.01%
2019/06/03	0	0.00	1	26.80	26.90	-1	11,834	-0.01%
2019/05/31	0	0.00	2	25.95	26.30	-2	11,861	-0.02%
2019/05/30	2	25.60	0	0.00	25.70	2	11,933	0.02%
2019/05/29	1	25.05	2	25.03	25.60	-1	12,024	-0.01%
2019/05/28	2	25.60	1	25.65	24.60	1	12,072	0.01%
2019/05/27	1	25.50	1	25.75	25.50	0	12,110	0.00%
2019/05/24	1	25.40	0	0.00	25.40	1	12,430	0.01%
2019/05/23	1	25.55	0	0.00	25.40	1	12,931	0.01%
2019/05/21	2	25.78	3	26.18	26.40	-1	13,306	-0.01%
2019/05/20	1	25.50	1	25.95	27.00	0	13,144	0.00%
2019/05/17	7	27.86	8	27.98	26.65	-1	12,865	-0.01%
2019/05/16	2	29.63	3	29.87	29.40	-1	12,515	-0.01%
2019/05/15	3	29.05	3	29.40	29.85	0	12,375	0.00%
2019/05/14	2	27.13	4	27.51	28.55	-2	12,167	-0.02%
2019/05/13	0	0.00	6	28.56	28.40	-6	12,080	-0.05%
2019/05/10	11	29.28	4	28.93	28.80	7	12,049	0.06%
2019/05/09	0	0.00	3	29.03	29.00	-3	11,880	-0.03%
2019/05/08	1	29.35	11	29.30	29.45	-10	11,866	-0.08%
2019/05/07	2	29.55	0	0.00	29.25	2	11,874	0.02%
2019/05/03	0	0.00	2	28.60	28.65	-2	11,814	-0.02%
2019/05/02	1	28.40	1	28.65	28.45	0	12,127	0.00%
2019/04/30	8	28.56	7	28.44	28.60	1	12,469	0.01%
2019/04/29	6	28.67	7	28.72	29.00	-1	12,409	-0.01%
2019/04/26	9	28.48	4	28.59	28.50	5	12,299	0.04%
2019/04/25	1	28.65	1	28.75	28.50	0	12,298	0.00%
2019/04/24	1	28.60	1	28.85	28.70	0	12,336	0.00%
2019/04/23	26	28.82	2	28.65	28.55	24	12,265	0.20%
2019/04/22	2	28.95	19	29.46	30.10	-17	12,018	-0.14%
2019/04/19	11	28.44	0	0.00	28.30	11	11,585	0.09%
2019/04/18	0	0.00	6	28.70	28.50	-6	11,590	-0.05%
2019/04/17	69	28.59	57	28.65	28.55	12	11,317	0.11%
2019/04/16	0	0.00	15.4	29.52	29.10	-15.4	10,815	-0.14%
2019/04/15	1	28.45	3	28.50	28.55	-2	10,448	-0.02%
2019/04/12	3	27.97	1	28.00	28.35	2	10,449	0.02%
2019/04/11	2	28.15	1	28.05	28.25	1	10,381	0.01%
2019/04/10	6	28.08	2	28.55	27.95	4	10,240	0.04%
2019/04/09	7	27.85	13	27.83	27.75	-6	9,978	-0.06%
2019/04/08	14	27.59	11	27.55	27.75	3	10,087	0.03%
2019/04/03	12	27.55	8	27.50	27.50	4	9,968	0.04%
2019/04/02	10	27.29	3	27.27	27.05	7	9,794	0.07%
2019/03/29	5	26.35	50	26.08	26.25	-45	9,458	-0.48%
2019/03/27	7	25.76	1	25.95	25.90	6	9,622	0.06%
2019/03/26	5	25.81	1	25.95	25.70	4	9,791	0.04%
2019/03/25	1	25.50	1	25.45	25.70	0	9,958	0.00%
2019/03/22	17	25.43	2	25.80	25.35	15	10,090	0.15%
2019/03/21	0	0.00	2	26.10	26.05	-2	10,567	-0.02%
2019/03/20	0	0.00	2	26.20	26.10	-2	11,000	-0.02%
2019/03/19	26	26.17	0	0.00	26.00	26	11,331	0.23%
2019/03/18	0	0.00	10	26.30	26.70	-10	11,195	-0.09%
2019/03/15	23	24.50	3	24.68	24.55	20	10,723	0.19%
2019/03/14	1	24.60	0	0.00	24.40	1	10,862	0.01%
2019/03/12	2	24.75	1	24.75	24.65	1	10,759	0.01%
2019/03/11	1	24.55	1	24.60	24.50	0	10,705	0.00%
2019/02/27	6	25.29	4	25.25	25.25	2	10,375	0.02%
2019/02/25	2	25.65	0	0.00	25.60	2	10,126	0.02%
2019/02/22	6	25.81	11	26.04	25.75	-5	9,796	-0.05%
2019/02/21	0	0.00	12	24.36	24.80	-12	9,219	-0.13%
2019/02/20	2	23.75	1	23.75	23.70	1	8,846	0.01%
2019/02/11	0	0.00	3	22.90	22.90	-3	8,847	-0.03%
2019/01/28	0	0.00	5	23.55	23.50	-5	8,813	-0.06%
2019/01/25	4	23.15	2	23.45	23.40	2	8,727	0.02%
2019/01/24	0	0.00	3	23.68	23.55	-3	8,546	-0.04%
2019/01/23	1	23.40	9	23.77	23.90	-8	8,461	-0.09%
2019/01/22	4	23.35	2	23.40	23.05	2	8,136	0.02%
2019/01/11	10	21.69	0	0.00	21.55	10	7,619	0.13%
2019/01/10	0	0.00	1	21.65	21.55	-1	7,594	-0.01%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/03	2	22.95	0	0.00	22.40	2	7,321	0.03%
2018/12/27	31	22.91	63	22.78	22.70	-32	7,251	-0.44%
2018/12/26	50	24.21	21	23.79	23.50	29	7,093	0.41%
2018/12/25	0	0.00	51	23.67	23.85	-51	7,074	-0.72%
2018/12/24	0	0.00	1	23.55	23.65	-1	7,003	-0.01%
2018/12/22	30	23.65	2	23.60	23.50	28	6,934	0.40%
2018/12/21	0	0.00	15	23.60	23.60	-15	6,875	-0.22%
2018/12/20	30	23.00	83	23.46	23.30	-53	6,700	-0.79%
2018/12/19	0	0.00	31	22.95	23.00	-31	6,497	-0.48%
2018/12/18	31	22.30	8	21.90	22.30	23	6,318	0.36%
2018/12/17	41	21.65	40	22.25	22.20	1	6,070	0.02%
2018/12/14	55	23.01	20	21.20	21.50	35	5,855	0.60%
2018/12/13	30	23.02	1	22.50	23.05	29	5,186	0.56%
2018/12/12	1	20.75	1	21.20	21.60	0	4,676	0.00%
2018/12/07	1	21.80	9	21.89	21.95	-8	3,947	-0.20%
2018/12/05	8	20.80	0	0.00	21.05	8	3,775	0.21%
2018/12/03	0	0.00	2	21.28	21.50	-2	3,834	-0.05%
2018/11/30	0	0.00	3	21.07	21.00	-3	3,787	-0.08%
2018/11/22	0	0.00	18	20.58	20.60	-18	3,718	-0.48%
2018/11/21	0	0.00	1	20.55	20.50	-1	3,762	-0.03%
2018/11/15	0	0.00	1	20.70	20.70	-1	3,826	-0.03%
2018/11/14	0	0.00	20	19.70	20.05	-20	3,746	-0.53%
2018/11/08	1	19.50	0	0.00	19.85	1	4,018	0.02%
2018/11/07	0	0.00	2	19.30	19.50	-2	4,040	-0.05%
2018/11/02	2	18.30	0	0.00	18.25	2	4,557	0.04%
2018/10/19	2	18.95	2	18.95	18.95	0	4,636	0.00%
2018/10/11	1	18.70	0	0.00	19.05	1	4,654	0.02%
2018/10/04	1	21.15	0	0.00	20.90	1	4,515	0.02%
2018/09/28	5	20.40	0	0.00	20.40	5	4,433	0.11%
2018/09/27	2	20.35	0	0.00	20.10	2	4,445	0.04%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/11	20	19.95	0	0.00	19.95	20	4,555	0.44%
2018/09/10	36	20.53	0	0.00	19.95	36	4,478	0.80%
2018/09/07	2	21.00	0	0.00	21.05	2	4,365	0.05%
2018/09/06	8	21.33	0	21.50	21.20	8	4,330	0.18%
2018/08/30	14	22.00	0	0.00	21.90	14	4,350	0.32%
2018/08/24	12	21.48	0	0.00	21.35	12	4,301	0.28%
2018/08/23	10	21.40	0	0.00	21.40	10	4,383	0.23%
2018/08/22	18	21.80	0	0.00	21.80	18	4,414	0.41%
2018/08/17	2	21.70	0	0.00	21.50	2	4,311	0.05%
2018/08/14	0	0.00	5	22.35	22.40	-5	4,053	-0.12%
2018/08/13	1	22.40	0	0.00	22.80	1	3,968	0.03%
2018/08/10	5	22.88	0	0.00	23.05	5	3,898	0.13%
2018/08/09	2	24.33	0	0.00	24.20	2	3,707	0.05%
2018/07/30	1	26.55	0	0.00	26.45	1	3,539	0.03%
2018/07/27	1	26.70	0	0.00	26.65	1	3,549	0.03%
2018/07/20	1	26.35	0	0.00	26.75	1	3,636	0.03%
2018/07/05	0	0.00	1	27.40	27.40	-1	3,719	-0.03%
2018/06/25	0	0.00	5	28.25	28.15	-5	3,721	-0.13%
2018/06/20	5	28.60	0	0.00	28.55	5	3,897	0.13%
2018/06/14	0	0.00	1	28.75	28.60	-1	3,947	-0.03%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/07	0	0.00	1	29.10	29.10	-1	4,680	-0.02%
2018/06/05	25	28.74	24	28.75	28.50	1	4,814	0.02%
2018/05/31	1	28.50	0	0.00	28.10	1	4,816	0.02%
2018/05/28	6	28.05	6	28.05	28.20	0	4,783	0.00%
2018/05/07	1	27.70	0	0.00	27.85	1	4,996	0.02%
2018/05/03	0	0.00	1	29.55	29.30	-1	4,920	-0.02%
2018/04/26	2	28.75	0	0.00	28.55	2	5,060	0.04%
2018/04/18	0	0.00	2	30.25	30.20	-2	4,881	-0.04%
2018/04/17	2	30.63	0	0.00	30.60	2	4,844	0.04%
2018/04/10	1	30.60	1	30.55	30.65	0	4,827	0.00%
2018/04/03	0	0.00	1	30.35	30.60	-1	4,960	-0.02%
2018/03/29	1	30.25	2	30.80	30.25	-1	4,960	-0.02%
2018/03/28	0	0.00	1	31.15	31.05	-1	4,863	-0.02%
2018/03/27	2	31.10	1	31.10	31.20	1	4,778	0.02%
2018/03/20	0	0.00	1	30.75	30.70	-1	4,607	-0.02%
2018/03/19	1	30.80	1	31.10	31.00	0	4,544	0.00%
2018/03/16	0	0.00	4	30.60	31.20	-4	4,347	-0.09%
2018/03/15	9	30.46	1	30.70	30.20	8	4,152	0.19%
2018/03/13	1	32.95	0	0.00	32.75	1	3,838	0.03%
2018/03/12	2	32.70	9	32.77	32.95	-7	3,913	-0.18%
2018/03/09	1	32.10	0	0.00	32.00	1	3,870	0.03%
2018/03/08	0	0.00	0.3	31.60	31.60	-0.3	3,846	-0.01%
2018/03/07	0	0.00	1	31.60	31.60	-1	3,816	-0.03%
2018/03/05	2	31.45	1	31.90	30.90	1	3,856	0.03%
2018/02/27	1	32.20	0	0.00	31.50	1	3,780	0.03%
2018/02/26	1	31.90	1	31.75	31.90	0	3,662	0.00%
2018/02/22	1	30.60	1	30.65	30.40	0	3,589	0.00%
2018/02/12	0	0.00	1	29.75	29.90	-1	3,818	-0.03%
2018/02/07	1	30.90	0	0.00	30.00	1	3,894	0.03%
2018/02/06	0	0.00	14	30.19	30.45	-14	3,866	-0.36%
2018/01/29	0	0.00	1	30.15	30.10	-1	4,131	-0.02%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/22	0	0.00	1	31.75	31.75	-1	4,150	-0.02%
2018/01/11	0	0.00	2	30.55	30.65	-2	4,843	-0.04%
2018/01/04	3	30.20	0	0.00	30.85	3	5,084	0.06%
2018/01/03	3	30.25	0	0.00	30.45	3	5,089	0.06%