京元電子 (2449)-元大-板橋三民券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
90.0
漲跌
▼0.9
漲幅
-0.99%
成交量
11,611張
產業
上市半導體類股
1730人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	3	90.23	1.1	90.07	90.00	1.9	19,755	0.01%
2024/05/27	3	89.94	2	90.80	90.90	1	19,798	0.01%
2024/05/24	4	88.10	5	88.50	88.40	-1	20,027	0.00%
2024/05/23	7	89.03	9	88.20	88.20	-2	20,819	-0.01%
2024/05/22	2.4	90.13	1	90.80	90.20	1.4	21,063	0.01%
2024/05/21	1	90.20	3	90.73	90.40	-2	20,931	-0.01%
2024/05/20	11	90.34	7.2	90.58	88.90	3.8	20,882	0.02%
2024/05/17	1.2	88.97	8.1	88.72	88.80	-6.9	20,657	-0.03%
2024/05/16	3	86.70	1.1	86.52	86.80	1.9	20,698	0.01%
2024/05/15	11.2	85.04	1	86.00	84.50	10.2	20,824	0.05%
2024/05/14	2.1	85.05	4	84.95	85.30	-1.9	20,731	-0.01%
2024/05/13	2.7	85.26	0	0.00	85.40	2.7	20,670	0.01%
2024/05/10	3.1	85.26	10	85.94	86.00	-6.9	20,553	-0.03%
2024/05/09	35.9	85.69	3	85.00	85.00	32.9	20,393	0.16%
2024/05/08	15.1	87.11	4.2	87.49	87.60	10.9	20,163	0.05%
2024/05/07	28.1	87.31	7	87.31	87.50	21.1	20,025	0.11%
2024/05/06	98	86.24	40	85.87	87.00	58	19,753	0.29%
2024/05/03	10.1	93.96	5	94.32	93.50	5.1	18,959	0.03%
2024/05/02	3	94.33	5	94.38	94.90	-2	18,925	-0.01%
2024/04/30	6	96.38	12	97.16	95.80	-6	18,911	-0.03%
2024/04/29	22.3	102.57	9.1	102.64	98.90	13.2	18,841	0.07%
2024/04/25	3.3	94.14	2	93.20	95.50	1.3	18,334	0.01%
2024/04/24	8	96.10	6.1	95.94	96.10	1.9	18,466	0.01%
2024/04/23	12.1	91.77	4	91.95	92.30	8.1	18,491	0.04%
2024/04/22	3.1	96.67	2	97.10	96.00	1.1	18,322	0.01%
2024/04/19	7.2	99.09	0	0.00	99.00	7.2	18,359	0.04%
2024/04/18	0.1	102.00	0.1	102.50	102.00	0	18,642	0.00%
2024/04/17	1	101.50	13	102.69	102.50	-12	19,002	-0.06%
2024/04/16	16.3	99.87	6	99.77	99.70	10.3	18,977	0.05%
2024/04/15	3.2	104.69	0	0.00	104.50	3.2	18,757	0.02%
2024/04/12	5	107.50	7	107.79	107.00	-2	18,752	-0.01%
2024/04/11	6	104.92	4	104.50	106.00	2	18,679	0.01%
2024/04/10	9.7	107.02	1	106.50	106.00	8.7	18,704	0.05%
2024/04/09	27	106.76	1	107.50	106.50	26	18,632	0.14%
2024/04/08	4	107.13	1	105.53	106.50	3	18,549	0.02%
2024/04/03	1	106.50	1	107.00	106.50	0	18,464	0.00%
2024/04/02	1	107.00	3	106.67	107.00	-2	18,465	-0.01%
2024/04/01	2	103.50	3	103.83	103.00	-1	18,429	-0.01%
2024/03/29	4	106.21	0	0.00	105.50	4	18,408	0.02%
2024/03/28	11.1	106.90	1	107.00	106.00	10.1	18,439	0.05%
2024/03/27	1.1	106.55	0	0.00	106.00	1.1	18,424	0.01%
2024/03/26	2.2	105.34	1.6	105.50	105.50	0.6	18,444	0.00%
2024/03/25	2.6	109.58	4	109.75	108.50	-1.4	18,375	-0.01%
2024/03/22	14.1	110.96	26.9	113.29	109.50	-12.8	18,301	-0.07%
2024/03/21	17.2	107.00	3	107.67	108.50	14.2	17,838	0.08%
2024/03/20	44.7	111.13	35.1	110.25	107.50	9.6	17,869	0.05%
2024/03/19	7.1	110.05	3	109.33	109.00	4.1	17,930	0.02%
2024/03/18	12.3	110.19	14	110.21	111.00	-1.8	17,904	-0.01%
2024/03/15	5	106.60	2	104.50	107.50	3	17,491	0.02%
2024/03/14	3.3	105.04	3	104.50	104.50	0.3	17,355	0.00%
2024/03/13	11.2	107.59	14	108.11	108.50	-2.9	17,333	-0.02%
2024/03/12	15.3	109.24	6.4	109.76	109.50	8.9	17,126	0.05%
2024/03/11	14.6	108.02	13.1	107.69	108.00	1.5	17,118	0.01%
2024/03/08	39.7	115.98	37.1	112.72	111.00	2.6	16,932	0.02%
2024/03/07	37.1	112.03	44.5	112.48	116.50	-7.4	15,908	-0.05%
2024/03/06	18.9	100.68	37.3	102.39	106.00	-18.3	15,100	-0.12%
2024/03/05	17.2	96.41	11.1	96.08	97.40	6.1	14,648	0.04%
2024/03/04	12.1	94.60	46	93.25	96.00	-34	14,373	-0.24%
2024/03/01	5	90.98	7.6	91.47	89.50	-2.6	14,081	-0.02%
2024/02/29	2.1	89.33	0	0.00	88.80	2.1	13,941	0.02%
2024/02/27	6.3	89.64	12.1	89.41	89.50	-5.8	13,798	-0.04%
2024/02/26	10	90.71	3	90.10	89.50	7	13,672	0.05%
2024/02/23	36.5	96.84	46	97.34	94.80	-9.5	13,380	-0.07%
2024/02/22	13	91.08	27.1	91.89	93.50	-14.1	12,613	-0.11%
2024/02/21	2	87.15	1	87.00	87.50	1	12,220	0.01%
2024/02/20	3	87.03	3.1	86.88	87.50	-0.1	12,236	0.00%
2024/02/19	12	88.35	5	88.24	87.70	7	12,184	0.06%
2024/02/16	14	89.02	20	89.37	90.00	-6	12,467	-0.05%
2024/02/15	8	85.28	5	85.20	85.40	3	12,308	0.02%
2024/02/05	0	0.00	1	82.20	82.20	-1	12,360	-0.01%
2024/02/02	2	83.05	1	82.10	82.20	1	12,331	0.01%
2024/02/01	3	83.40	33.1	82.98	82.70	-30.1	12,397	-0.24%
2024/01/31	3.5	84.19	1.5	84.07	84.00	2	12,471	0.02%
2024/01/29	1	82.90	1	83.30	83.80	0	12,818	0.00%
2024/01/26	3	82.20	5	82.24	82.90	-2	12,935	-0.02%
2024/01/25	1	82.80	4	82.80	82.20	-3	12,996	-0.02%
2024/01/24	3	82.23	5	82.62	82.10	-2	13,011	-0.02%
2024/01/23	6	83.02	4	82.38	82.10	2	13,118	0.02%
2024/01/22	6	83.35	20	83.49	84.10	-14	13,105	-0.11%
2024/01/19	10	81.41	11	81.77	81.30	-1	13,040	-0.01%
2024/01/18	2	80.25	8	79.75	79.70	-6	13,054	-0.05%
2024/01/17	6	78.73	9	78.57	77.20	-3	12,876	-0.02%
2024/01/16	35	78.40	13	78.32	78.60	22	12,943	0.17%
2024/01/15	14	77.21	3	76.83	77.70	11	13,031	0.08%
2024/01/12	15	75.57	8	75.54	75.60	7	13,705	0.05%
2024/01/11	32	79.03	51.4	78.54	78.00	-19.4	13,452	-0.14%
2024/01/10	7	80.89	3	81.43	81.80	4	13,327	0.03%
2024/01/09	2	81.80	3	82.37	82.10	-1	13,594	-0.01%
2024/01/08	7	81.67	6	81.73	81.60	1	13,718	0.01%
2024/01/05	2	82.75	0	0.00	82.90	2	13,813	0.01%
2024/01/04	7	82.87	5	82.12	83.10	2	13,979	0.01%
2024/01/03	4	83.08	40	83.58	83.50	-36	14,150	-0.25%
2024/01/02	3	84.27	2	84.40	84.00	1	14,185	0.01%
2023/12/29	43.7	84.80	10	85.15	84.90	33.7	14,190	0.24%
2023/12/28	14.1	85.86	9	86.42	84.90	5.1	14,308	0.04%
2023/12/27	6	84.98	5	85.00	85.70	1	14,290	0.01%
2023/12/26	9	83.69	5	84.02	83.60	4	14,317	0.03%
2023/12/25	10.1	83.19	3	83.50	83.50	7.1	14,444	0.05%
2023/12/22	13	83.74	0	0.00	83.60	13	14,493	0.09%
2023/12/21	13	83.69	3	83.57	83.40	10	14,491	0.07%
2023/12/20	4	85.48	2	85.75	85.40	2	14,549	0.01%
2023/12/19	6.2	85.28	3	85.43	84.20	3.2	14,821	0.02%
2023/12/18	5	86.48	6.6	86.21	85.40	-1.6	15,115	-0.01%
2023/12/15	30.4	90.86	6	90.08	89.00	24.4	15,566	0.16%
2023/12/14	26.5	93.62	34.6	94.10	93.50	-8.1	15,614	-0.05%
2023/12/13	1	87.00	12.2	88.24	89.50	-11.2	15,275	-0.07%
2023/12/12	2.6	85.12	7.4	84.90	85.90	-4.9	15,422	-0.03%
2023/12/11	13.2	82.98	14	83.11	83.20	-0.8	15,458	-0.01%
2023/12/08	11	83.97	9	83.70	83.30	2	15,508	0.01%
2023/12/07	1.5	85.47	4	85.73	85.50	-2.5	15,469	-0.02%
2023/12/06	1.3	85.57	5	85.68	86.50	-3.8	15,536	-0.02%
2023/12/05	1	83.00	6	83.62	83.10	-5	15,445	-0.03%
2023/12/04	18	84.29	6	84.15	84.20	12	15,595	0.08%
2023/12/01	3	82.30	0	0.00	82.80	3	15,713	0.02%
2023/11/30	3	82.80	0.1	82.60	82.80	2.9	15,863	0.02%
2023/11/29	12	82.35	8	82.03	81.40	4	15,901	0.03%
2023/11/28	2	81.30	1	83.30	83.00	1	15,941	0.01%
2023/11/24	5	81.52	6	81.72	81.50	-1	16,501	-0.01%
2023/11/23	9	82.14	7.4	82.17	82.10	1.6	16,815	0.01%
2023/11/22	6	81.92	4	81.80	81.60	2	17,409	0.01%
2023/11/21	4	83.38	3	83.13	82.70	1	18,374	0.01%
2023/11/20	12	83.41	7	83.16	83.10	5	19,793	0.03%
2023/11/17	6	85.18	6	85.23	85.10	0	21,120	0.00%
2023/11/16	1	84.30	0	0.00	84.20	1	21,866	0.00%
2023/11/15	18	85.12	4.1	87.18	83.80	13.9	21,919	0.06%
2023/11/14	9	87.86	14	88.24	88.00	-5	21,631	-0.02%
2023/11/13	4.4	85.87	13.6	85.92	86.70	-9.2	21,514	-0.04%
2023/11/10	2	82.10	2.2	82.34	81.90	-0.2	21,272	0.00%
2023/11/09	5	83.52	8	83.56	83.80	-3	21,402	-0.01%
2023/11/08	9	83.11	29.2	83.38	83.30	-20.2	21,354	-0.09%
2023/11/07	4	82.68	2	82.90	82.70	2	21,273	0.01%
2023/11/06	8	83.35	7.6	83.49	83.40	0.4	21,321	0.00%
2023/11/03	1	79.40	9	80.30	80.70	-8	21,127	-0.04%
2023/11/02	1	77.70	4	79.73	79.70	-3	21,266	-0.01%
2023/11/01	2	77.05	4.1	76.20	76.40	-2.1	21,543	-0.01%
2023/10/31	7.2	78.00	3	76.47	76.30	4.2	21,610	0.02%
2023/10/30	1	78.20	2	78.00	79.50	-1	21,667	0.00%
2023/10/27	15	78.08	8	77.70	77.40	7	21,895	0.03%
2023/10/26	13	79.57	19	79.67	79.60	-6	21,955	-0.03%
2023/10/25	7	82.73	66	82.58	82.00	-59	21,828	-0.27%
2023/10/24	10	83.80	11	83.07	83.10	-1	21,873	0.00%
2023/10/23	11.1	83.88	17.4	83.41	82.70	-6.3	21,761	-0.03%
2023/10/20	60	86.76	41.5	85.61	86.30	18.5	21,715	0.09%
2023/10/19	19	83.54	21	84.01	84.90	-2	21,159	-0.01%
2023/10/18	6	81.63	18	81.18	81.50	-12	21,065	-0.06%
2023/10/17	5.5	83.53	33.4	83.46	82.80	-27.9	20,917	-0.13%
2023/10/16	5	81.04	4.2	81.74	81.80	0.9	20,873	0.00%
2023/10/13	7	81.84	14.2	81.09	83.10	-7.2	21,495	-0.03%
2023/10/12	7	80.31	10.5	80.46	81.00	-3.5	22,051	-0.02%
2023/10/11	46	79.58	31	80.01	80.20	15	22,115	0.07%
2023/10/06	11	78.28	9	78.20	77.70	2	22,640	0.01%
2023/10/05	0	0.00	8	78.21	78.50	-8	23,044	-0.03%
2023/10/04	10	76.35	2	76.70	76.70	8	23,162	0.03%
2023/10/03	3	78.37	6.5	78.28	78.10	-3.5	23,147	-0.02%
2023/10/02	2	78.30	11	78.18	78.80	-9	23,387	-0.04%
2023/09/28	14.7	76.68	7	76.31	76.00	7.7	23,479	0.03%
2023/09/27	6.1	76.81	8	76.83	77.60	-1.9	23,476	-0.01%
2023/09/26	6	77.43	3	77.37	77.10	3	23,741	0.01%
2023/09/25	6	77.85	5	77.86	77.60	1	23,932	0.00%
2023/09/22	27.2	76.86	28	76.60	77.50	-0.8	23,834	0.00%
2023/09/21	10.3	73.77	12	73.85	74.60	-1.7	23,640	-0.01%
2023/09/20	36	79.30	18	78.08	76.80	18	23,288	0.08%
2023/09/19	6	80.78	27.2	81.33	81.00	-21.2	22,863	-0.09%
2023/09/18	15	79.60	6	79.73	79.60	9	22,663	0.04%
2023/09/15	22.2	80.64	31.7	80.47	80.90	-9.5	22,578	-0.04%
2023/09/14	11	78.00	19	78.01	78.00	-8	22,160	-0.04%
2023/09/13	10.1	77.13	8	76.94	76.80	2.1	21,988	0.01%
2023/09/12	21.1	77.35	25	78.25	78.10	-3.9	22,134	-0.02%
2023/09/11	6	77.48	2	77.40	76.90	4	22,150	0.02%
2023/09/08	13	78.62	87	78.63	79.00	-74	22,392	-0.33%
2023/09/07	19	79.24	6	79.68	78.90	13	22,961	0.06%
2023/09/06	51.1	79.04	83	78.88	79.80	-31.9	22,835	-0.14%
2023/09/05	61	78.06	70	77.43	78.20	-9	22,768	-0.04%
2023/09/04	10	77.06	4	77.20	77.90	6	22,703	0.03%
2023/09/01	7	76.34	4	76.28	75.80	3	22,643	0.01%
2023/08/31	11.2	76.80	13	77.13	76.80	-1.8	22,620	-0.01%
2023/08/30	71.5	77.67	57	77.23	77.20	14.5	22,525	0.06%
2023/08/29	71	75.16	67.1	74.75	75.10	3.9	22,336	0.02%
2023/08/28	80	77.44	63	76.21	75.40	17	22,158	0.08%
2023/08/25	153.1	80.30	107	80.15	79.50	46.1	21,702	0.21%	大買/大賣/
2023/08/24	95	77.60	125.2	77.98	78.50	-30.1	20,917	-0.14%	大賣/
2023/08/23	73.2	73.20	78	73.99	76.00	-4.8	19,945	-0.02%
2023/08/22	23.3	68.13	81	68.48	69.10	-57.8	19,126	-0.30%
2023/08/21	6	63.98	5	64.18	64.30	1	18,387	0.01%
2023/08/18	8	62.31	1	62.54	62.00	7	18,314	0.04%
2023/08/17	14	64.79	1.2	64.67	64.90	12.8	18,163	0.07%
2023/08/16	3	64.57	1	64.60	65.00	2	18,000	0.01%
2023/08/15	7	63.37	4	63.70	63.80	3	17,878	0.02%
2023/08/14	0	0.00	7	61.23	61.50	-7	17,739	-0.04%
2023/08/11	3	61.90	0	0.00	62.10	3	17,691	0.02%
2023/08/10	1.5	62.33	5	60.84	61.10	-3.5	17,648	-0.02%
2023/08/09	3	64.53	0	0.00	64.50	3	17,482	0.02%
2023/08/08	4	64.68	36	64.68	65.30	-32	17,322	-0.18%
2023/08/07	14	64.40	12	63.83	64.70	2	17,058	0.01%
2023/08/04	1	60.10	1	59.90	60.40	0	16,655	0.00%
2023/08/02	1	60.50	8.5	60.61	60.70	-7.5	16,548	-0.05%
2023/08/01	34	60.86	11	60.88	61.60	23	16,412	0.14%
2023/07/31	0	0.00	5	63.82	63.00	-5	16,060	-0.03%
2023/07/28	1	63.80	4	63.60	64.00	-3	15,798	-0.02%
2023/07/27	7	62.84	2	62.50	62.50	5	15,633	0.03%
2023/07/26	2	62.20	6	62.43	62.30	-4	15,534	-0.03%
2023/07/25	8	63.70	3	63.60	63.00	5	15,476	0.03%
2023/07/24	4.2	65.27	3	65.40	64.80	1.2	15,306	0.01%
2023/07/21	1	63.50	1.2	63.45	64.70	-0.2	15,096	0.00%
2023/07/20	14	62.98	27	63.09	63.40	-13	15,003	-0.09%
2023/07/19	18	64.29	26.1	64.54	63.90	-8.1	14,952	-0.05%
2023/07/18	151	64.67	40	63.95	63.60	111	14,739	0.75%	大買/鉅額交易
2023/07/17	64	64.44	68	65.54	65.80	-4	13,989	-0.03%
2023/07/14	22	59.19	11.1	59.36	60.10	10.9	13,234	0.08%
2023/07/13	94.1	62.00	77	60.56	60.30	17.1	13,086	0.13%
2023/07/12	12	61.87	8.6	61.73	62.20	3.4	12,423	0.03%
2023/07/11	1	59.60	4	59.23	59.40	-3	11,960	-0.03%
2023/07/10	4.1	59.18	2.1	59.17	59.20	2	11,789	0.02%
2023/07/07	5.1	60.14	8	60.03	59.50	-3	11,658	-0.03%
2023/07/06	1.6	59.60	2	59.80	59.50	-0.5	11,377	0.00%
2023/07/05	10	60.10	24	60.09	60.00	-14	11,170	-0.13%
2023/07/04	26.1	61.50	8	61.44	61.30	18.1	10,970	0.16%
2023/07/03	24.1	59.28	11	59.30	59.40	13.1	10,633	0.12%
2023/06/30	2.1	56.88	2	56.60	57.00	0.1	10,402	0.00%
2023/06/29	3	56.07	100.1	55.90	56.40	-97.1	10,391	-0.93%
2023/06/28	1.2	57.36	1	56.90	57.10	0.2	10,290	0.00%
2023/06/27	4	57.38	4	57.68	57.00	0	10,221	0.00%
2023/06/26	3	56.80	105	57.28	57.50	-102	10,041	-1.02%	大賣/鉅額交易
2023/06/21	0	0.00	7.2	55.41	55.90	-7.2	9,946	-0.07%
2023/06/20	0	0.00	2	55.70	55.80	-2	9,959	-0.02%
2023/06/19	1	56.20	2	56.20	56.00	-1	10,045	-0.01%
2023/06/16	0.1	55.80	12.2	56.05	56.50	-12.2	10,192	-0.12%
2023/06/15	6	56.77	3	56.90	57.00	3	10,106	0.03%
2023/06/14	5.1	57.40	21	58.42	57.10	-16	10,192	-0.16%
2023/06/13	20.2	56.99	18.3	57.09	57.40	1.9	9,971	0.02%
2023/06/12	4	55.00	4	54.13	54.30	0	9,523	0.00%
2023/06/09	15	54.07	5	54.42	54.30	10	9,602	0.10%
2023/06/08	2	53.50	1	53.80	54.00	1	9,694	0.01%
2023/06/07	7	53.87	12	54.08	54.00	-5	9,898	-0.05%
2023/06/06	0	0.00	5	53.36	54.00	-5	10,154	-0.05%
2023/06/05	10	53.70	3	52.90	53.20	7	10,219	0.07%
2023/06/02	6	53.62	15	53.66	54.20	-9	10,214	-0.09%
2023/06/01	3	52.80	13	52.92	52.40	-10	10,221	-0.10%
2023/05/31	10	53.66	6	53.68	54.00	4	10,527	0.04%
2023/05/30	13	54.01	16	53.86	53.90	-3	10,350	-0.03%
2023/05/29	16	53.75	25.2	53.93	53.70	-9.2	10,133	-0.09%
2023/05/26	15	50.72	14	50.61	51.10	1	9,625	0.01%
2023/05/25	2	48.15	4	48.08	48.05	-2	9,130	-0.02%
2023/05/24	1	47.40	0	0.00	47.50	1	9,076	0.01%
2023/05/19	2	46.78	0	0.00	46.80	2	9,029	0.02%
2023/05/18	1	46.85	0.1	46.90	46.85	0.9	9,064	0.01%
2023/05/17	2	46.45	1	46.20	46.50	1	9,120	0.01%
2023/05/16	0	0.00	32	45.94	45.75	-32	9,111	-0.35%
2023/05/15	1	45.40	0	0.00	45.70	1	9,103	0.01%
2023/05/11	0	0.00	1	45.70	45.50	-1	9,170	-0.01%
2023/05/09	0	45.75	0	0.00	45.30	0	9,144	0.00%
2023/05/08	2	45.85	1	46.10	45.80	1	9,093	0.01%
2023/05/05	2	46.75	0	0.00	46.75	2	9,065	0.02%
2023/05/04	0.1	46.80	0	0.00	46.80	0.1	9,252	0.00%
2023/05/02	0	0.00	1	47.00	46.50	-1	9,317	-0.01%
2023/04/28	1	46.90	1	47.10	47.00	0	9,355	0.00%
2023/04/27	2	45.88	3	46.23	46.20	-1	9,239	-0.01%
2023/04/25	3.2	45.62	4	45.65	45.00	-0.8	9,014	-0.01%
2023/04/24	1	46.20	1	46.45	46.20	0	8,867	0.00%
2023/04/20	1.1	46.07	1	46.50	46.00	0.1	8,642	0.00%
2023/04/19	5	46.00	3	46.30	46.15	2	8,586	0.02%
2023/04/18	3	46.42	2	46.10	46.00	1	8,503	0.01%
2023/04/17	2.1	46.72	0	0.00	46.65	2.1	8,340	0.03%
2023/04/14	2	47.85	0	0.00	47.55	2	8,111	0.02%
2023/04/13	0.2	48.15	0	0.00	47.80	0.2	8,039	0.00%
2023/04/12	2.1	48.75	0	0.00	48.60	2.1	7,993	0.03%
2023/04/11	1	48.15	0	0.00	48.60	1	7,987	0.01%
2023/04/10	1	48.15	1	47.90	48.20	0	7,934	0.00%
2023/04/07	0	48.40	0	0.00	48.40	0	7,887	0.00%
2023/04/06	2	48.00	10	48.35	48.80	-8	7,846	-0.10%
2023/03/31	4	49.10	10	49.01	48.50	-6	7,815	-0.08%
2023/03/30	0	0.00	10	48.15	48.70	-10	7,833	-0.13%
2023/03/28	0	48.57	6	48.35	48.50	-6	7,922	-0.08%
2023/03/27	9	48.62	68	48.72	48.90	-59	8,028	-0.73%
2023/03/24	12	49.31	6	49.57	49.20	6	8,079	0.07%
2023/03/23	0	0.00	105	49.40	49.80	-105	8,046	-1.30%	大賣/鉅額交易
2023/03/22	7.2	49.16	1	49.05	48.95	6.2	7,921	0.08%
2023/03/21	13.2	49.62	207	49.23	49.55	-193.8	7,808	-2.48%	大賣/鉅額交易
2023/03/20	2.6	49.54	77.4	49.91	49.55	-74.8	7,610	-0.98%
2023/03/17	2	49.20	21.2	49.19	49.30	-19.2	7,410	-0.26%
2023/03/16	3	48.38	16	48.13	48.35	-13	7,171	-0.18%
2023/03/15	7.2	48.88	17.6	48.67	48.85	-10.4	7,037	-0.15%
2023/03/14	32.5	47.78	7	47.79	47.65	25.5	6,858	0.37%
2023/03/13	5.3	47.19	3	47.05	47.75	2.3	6,668	0.03%
2023/03/10	20.7	47.48	4	47.91	46.95	16.7	6,453	0.26%
2023/03/09	8.2	48.50	15	48.72	48.90	-6.8	6,149	-0.11%
2023/03/08	2	46.68	5	46.94	47.45	-3	5,771	-0.05%
2023/03/07	3.1	45.90	9	46.07	46.75	-6	5,559	-0.11%
2023/03/06	6	46.06	11	46.18	46.15	-5	5,396	-0.09%
2023/03/03	19.2	45.19	15.1	45.26	45.20	4.1	5,146	0.08%
2023/03/02	0.9	42.45	2	42.48	42.45	-1.1	4,671	-0.02%
2023/02/24	1	41.80	1	42.00	41.85	0	4,625	0.00%
2023/02/23	1	41.25	2	41.48	41.50	-1	4,586	-0.02%
2023/02/20	0	0.00	8	40.50	40.60	-8	4,665	-0.17%
2023/02/17	5	40.46	3	40.50	40.45	2	4,728	0.04%
2023/02/16	3	40.95	0	0.00	40.80	3	4,819	0.06%
2023/02/15	3	40.63	1	40.60	40.90	2	4,838	0.04%
2023/02/14	0	0.00	1	40.50	40.20	-1	4,785	-0.02%
2023/02/10	0	0.00	1	39.85	39.90	-1	4,933	-0.02%
2023/02/09	0	0.00	1	40.30	40.05	-1	4,944	-0.02%
2023/02/08	2	40.23	5	40.20	40.15	-3	4,924	-0.06%
2023/02/07	1	39.50	24	40.04	40.10	-23	4,906	-0.47%
2023/02/06	0	0.00	1	39.75	39.80	-1	4,887	-0.02%
2023/02/03	6.6	40.12	13	40.10	40.25	-6.4	4,884	-0.13%
2023/02/02	2	39.98	16	39.77	39.60	-14	4,861	-0.29%
2023/02/01	1	38.75	1	38.85	38.75	0	4,697	0.00%
2023/01/31	0	0.00	1	38.30	38.30	-1	4,729	-0.02%
2023/01/11	1.4	37.30	1	37.35	37.40	0.4	4,821	0.01%
2023/01/09	1	37.30	4	37.35	37.45	-3	4,950	-0.06%
2023/01/05	3	36.55	0	0.00	36.55	3	5,056	0.06%
2023/01/03	0	0.00	1	36.55	36.60	-1	5,271	-0.02%
2022/12/28	1	36.20	1	35.95	36.10	0	5,527	0.00%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/26	1	36.15	0	0.00	36.40	1	5,674	0.02%
2022/12/23	3	36.52	10	36.40	36.40	-7	5,789	-0.12%
2022/12/22	0	0.00	3	37.05	37.05	-3	5,841	-0.05%
2022/12/21	1	36.55	0	0.00	36.50	1	5,838	0.02%
2022/12/20	1	36.65	0	0.00	36.65	1	5,821	0.02%
2022/12/19	0	0.00	4	37.38	37.50	-4	5,874	-0.07%
2022/12/16	2	36.15	2	36.90	37.15	0	5,825	0.00%
2022/12/15	1	36.85	1	36.70	36.85	0	5,775	0.00%
2022/12/13	0	0.00	1	35.95	36.10	-1	5,964	-0.02%
2022/12/09	1	35.20	2	35.43	35.60	-1	6,252	-0.02%
2022/12/08	0	0.00	1	35.20	35.10	-1	6,287	-0.02%
2022/12/07	2	35.08	0	0.00	35.10	2	6,322	0.03%
2022/12/02	1	36.50	0	0.00	36.40	1	6,261	0.02%
2022/12/01	0	0.00	3	36.20	36.20	-3	6,273	-0.05%
2022/11/30	2	35.45	0	0.00	35.55	2	6,324	0.03%
2022/11/29	12	35.03	0	0.00	35.25	12	6,362	0.19%
2022/11/25	1	35.20	0	0.00	35.05	1	6,495	0.02%
2022/11/18	0	0.00	4	36.11	35.95	-4	6,581	-0.06%
2022/11/17	1	35.65	0	0.00	35.70	1	6,541	0.02%
2022/11/16	102.1	35.99	0	0.00	35.90	102.1	6,553	1.56%	大買/鉅額交易
2022/11/15	0	0.00	2	35.50	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	1	34.95	35.00	-1	6,481	-0.02%
2022/11/11	2	34.43	24	34.82	34.45	-22	6,433	-0.34%
2022/11/10	18	33.90	0	0.00	33.95	18	6,385	0.28%
2022/11/09	0	0.00	10	33.95	33.85	-10	6,445	-0.16%
2022/11/08	9	33.71	3	33.60	33.20	6	6,452	0.09%
2022/11/07	0	0.00	2	33.60	33.50	-2	6,468	-0.03%
2022/11/03	1	33.10	1.4	33.14	33.10	-0.4	6,646	-0.01%
2022/11/02	0	0.00	12	33.15	33.15	-12	6,894	-0.17%
2022/11/01	3	32.67	2	32.85	32.90	1	7,026	0.01%
2022/10/31	1	32.60	12	32.58	32.70	-11	7,046	-0.16%
2022/10/28	0.4	32.10	0	0.00	32.05	0.4	7,048	0.01%
2022/10/27	13	32.83	1	32.35	32.85	12	7,087	0.17%
2022/10/26	0	31.75	1	31.85	31.85	-1	7,065	-0.01%
2022/10/24	1	32.15	1	32.10	32.00	0	7,097	0.00%
2022/10/21	2	31.68	0	0.00	31.65	2	7,129	0.03%
2022/10/20	0	0.00	2	31.80	32.30	-2	7,157	-0.03%
2022/10/18	0	31.35	0	0.00	31.50	0	7,060	0.00%
2022/10/14	1.1	31.09	1	31.15	31.15	0.1	7,343	0.00%
2022/10/13	5	30.18	0	0.00	29.70	5	7,549	0.07%
2022/10/12	11	29.99	6	30.00	30.20	5	7,696	0.06%
2022/10/11	21	30.53	0	0.00	30.30	21	7,766	0.27%
2022/10/05	1.1	32.11	0	0.00	32.15	1.1	7,841	0.01%
2022/10/04	2	31.18	11	31.16	31.30	-9	7,833	-0.11%
2022/10/03	1	30.40	0	0.00	30.55	1	7,941	0.01%
2022/09/29	12	31.05	1	31.25	31.20	11	8,007	0.14%
2022/09/28	2	31.35	1	31.10	31.10	1	8,074	0.01%
2022/09/26	16	32.29	0	0.00	31.80	16	8,076	0.20%
2022/09/23	2	34.05	1	33.95	33.95	1	7,965	0.01%
2022/09/20	2	34.75	0	0.00	34.95	2	7,799	0.03%
2022/09/19	0	0.00	1	35.00	35.20	-1	7,699	-0.01%
2022/09/16	3	34.57	6	34.63	35.45	-3	7,683	-0.04%
2022/09/15	11	35.72	0	0.00	35.45	11	7,573	0.15%
2022/09/14	4	35.61	0	0.00	35.60	4	7,649	0.05%
2022/09/13	1	36.25	0	0.00	36.20	1	7,686	0.01%
2022/09/08	2	35.78	0	0.00	36.00	2	7,818	0.03%
2022/09/07	5	35.32	0	0.00	35.40	5	7,840	0.06%
2022/09/06	1	35.60	0.1	35.80	35.75	0.9	7,859	0.01%
2022/09/02	2	36.40	1	36.55	36.40	1	7,897	0.01%
2022/09/01	6	36.82	2.1	37.00	36.80	3.9	7,833	0.05%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/30	2	37.15	0	0.00	37.05	2	7,831	0.03%
2022/08/29	2	37.23	0	0.00	37.25	2	7,793	0.03%
2022/08/26	3.1	37.90	0	0.00	37.85	3.1	7,830	0.04%
2022/08/25	1	37.55	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.65	0	0.00	37.55	1	7,832	0.01%
2022/08/23	7	37.69	7	37.59	37.60	0	7,886	0.00%
2022/08/22	0	0.00	2	38.20	38.20	-2	7,937	-0.03%
2022/08/19	9.5	38.08	15	38.17	38.20	-5.5	7,942	-0.07%
2022/08/18	4	37.56	2	37.70	37.45	2	7,931	0.03%
2022/08/17	3	38.03	1	37.75	37.75	2	7,956	0.03%
2022/08/16	1	37.90	0	0.00	38.05	1	7,921	0.01%
2022/08/15	5	38.16	1	38.25	38.00	4	7,870	0.05%
2022/08/12	1	37.70	0	0.00	37.70	1	7,844	0.01%
2022/08/11	3	37.33	0	0.00	37.20	3	7,930	0.04%
2022/08/10	10	36.89	0	0.00	36.65	10	7,926	0.13%
2022/08/09	30	37.30	11	37.37	37.25	19	7,859	0.24%
2022/08/08	8	38.54	0	0.00	38.70	8	7,656	0.10%
2022/08/05	1	39.80	1	39.65	40.00	0	7,564	0.00%
2022/08/04	0	0.00	1	39.30	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	25	39.25	39.45	-25	7,664	-0.33%
2022/08/02	0	0.00	1	38.90	39.05	-1	7,768	-0.01%
2022/07/29	0	0.00	5	39.15	39.25	-5	8,190	-0.06%
2022/07/28	10	38.80	0	0.00	39.10	10	8,200	0.12%
2022/07/26	3	38.23	0	0.00	37.90	3	8,113	0.04%
2022/07/22	4	38.51	0	0.00	38.70	4	8,068	0.05%
2022/07/21	19	37.83	21	38.06	38.25	-2	7,973	-0.03%
2022/07/20	8	40.64	40	40.80	40.60	-32	7,694	-0.42%
2022/07/19	3.6	39.67	3	40.02	39.85	0.6	7,433	0.01%
2022/07/18	1	39.05	3	39.05	39.00	-2	7,236	-0.03%
2022/07/15	9	37.92	0	0.00	38.00	9	7,105	0.13%
2022/07/14	0	0.00	5	36.25	37.25	-5	7,012	-0.07%
2022/07/13	10	36.31	0	0.00	36.40	10	6,896	0.14%
2022/07/12	14	36.59	2	36.28	36.10	12	6,742	0.18%
2022/07/11	10	37.78	3	39.25	37.60	7	6,654	0.11%
2022/07/08	10	37.44	5	37.65	37.60	5	6,479	0.08%
2022/07/07	11	36.73	0.1	36.26	36.90	10.9	6,393	0.17%
2022/07/06	3.1	36.48	0	0.00	35.90	3.1	6,321	0.05%
2022/07/05	4	37.65	0	0.00	37.80	4	6,245	0.06%
2022/07/04	14.3	38.32	2	38.73	37.30	12.3	6,246	0.20%
2022/07/01	2	39.48	0	0.00	39.85	2	6,183	0.03%
2022/06/30	5	40.09	0	0.00	40.00	5	6,221	0.08%
2022/06/29	10	40.78	0	0.00	40.80	10	6,121	0.16%
2022/06/28	1	41.20	0	0.00	41.40	1	6,072	0.02%
2022/06/24	6	41.30	0	0.00	41.55	6	6,058	0.10%
2022/06/23	5	42.45	0	0.00	42.00	5	5,984	0.08%
2022/06/22	10	43.17	0	0.00	42.90	10	5,944	0.17%
2022/06/21	0	0.00	6.1	44.85	44.80	-6.1	5,880	-0.10%
2022/06/20	10	44.14	3	44.18	43.65	7	5,863	0.12%
2022/06/17	2	44.73	1	44.70	45.10	1	5,805	0.02%
2022/06/16	0	0.00	1.4	46.29	45.60	-1.4	5,731	-0.03%
2022/06/15	0	0.00	3	46.05	45.70	-3	5,678	-0.05%
2022/06/14	0	0.00	6.5	45.88	46.45	-6.5	5,638	-0.12%
2022/06/13	3.2	45.60	5	45.90	45.75	-1.8	5,585	-0.03%
2022/06/07	0	0.00	5	46.09	45.85	-5	5,540	-0.09%
2022/06/06	0.1	45.70	21	45.99	45.75	-20.9	5,547	-0.38%
2022/06/02	0.2	45.45	2	45.50	45.50	-1.8	5,617	-0.03%
2022/05/31	0	0.00	6	45.85	45.85	-6	5,703	-0.11%
2022/05/30	1	45.15	0.2	44.80	45.30	0.8	5,623	0.01%
2022/05/27	1.1	43.94	2	44.35	44.30	-0.9	5,510	-0.02%
2022/05/26	0.1	44.25	0	0.00	43.75	0.1	5,481	0.00%
2022/05/25	1	44.11	4	44.35	44.30	-3	5,490	-0.05%
2022/05/24	2	44.23	1	44.15	44.30	1	5,477	0.02%
2022/05/23	1.2	43.77	3	43.83	44.10	-1.8	5,464	-0.03%
2022/05/20	6	44.43	3	44.33	44.20	3	5,485	0.05%
2022/05/19	2	44.48	12	44.52	44.60	-10	5,437	-0.18%
2022/05/18	1	44.00	6	44.06	43.90	-5	5,257	-0.10%
2022/05/17	0	0.00	6	43.53	43.75	-6	5,250	-0.11%
2022/05/16	0	0.00	3	43.20	43.10	-3	5,274	-0.06%
2022/05/13	1	42.55	1	42.90	42.85	0	5,329	0.00%
2022/05/12	11	42.88	11	42.32	42.30	0	5,374	0.00%
2022/05/11	1	43.00	1	43.05	42.95	0	5,321	0.00%
2022/05/10	13	41.88	9	42.61	43.50	4	5,294	0.08%
2022/05/09	19	43.25	47.2	43.40	42.90	-28.2	5,261	-0.54%
2022/05/06	0	0.00	1	42.00	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	10	41.34	41.45	-10	5,087	-0.20%
2022/05/04	3	40.67	0	0.00	40.30	3	5,082	0.06%
2022/04/29	4	40.80	0	0.00	40.45	4	5,298	0.08%
2022/04/28	0	0.00	6	40.72	40.75	-6	5,426	-0.11%
2022/04/27	0	40.35	0.3	39.55	40.00	-0.3	5,568	-0.01%
2022/04/25	1	40.30	1	40.20	40.15	0	6,094	0.00%
2022/04/21	0	41.20	0	0.00	41.05	0	6,726	0.00%
2022/04/20	2	41.20	0	0.00	41.20	2	7,050	0.03%
2022/04/19	0	0.00	2	41.10	41.25	-2	7,090	-0.03%
2022/04/18	2	40.80	1	40.85	40.80	1	7,145	0.01%
2022/04/14	2	41.25	0.1	41.40	41.30	1.9	7,439	0.03%
2022/04/13	0	0.00	1	41.40	41.35	-1	7,489	-0.01%
2022/04/12	2	40.30	0	0.00	40.80	2	7,539	0.03%
2022/04/11	1	41.20	0	0.00	40.60	1	7,536	0.01%
2022/04/08	1	40.80	0	0.00	41.00	1	7,539	0.01%
2022/04/07	8.1	40.62	0	0.00	40.40	8.1	7,544	0.11%
2022/04/06	12	41.16	0	0.00	41.00	12	7,518	0.16%
2022/04/01	13	42.19	1	42.15	42.20	12	7,436	0.16%
2022/03/31	0	0.00	11	42.85	42.85	-11	7,439	-0.15%
2022/03/30	2	43.00	2	42.95	42.95	0	7,464	0.00%
2022/03/25	2	42.93	0	0.00	43.05	2	7,579	0.03%
2022/03/24	2	43.05	0	0.00	43.35	2	7,553	0.03%
2022/03/23	1	42.90	0	0.00	43.00	1	7,577	0.01%
2022/03/22	3	42.73	0	0.00	43.00	3	7,554	0.04%
2022/03/21	2.1	42.85	1	42.75	42.85	1.1	7,585	0.01%
2022/03/17	2	42.58	0	0.00	42.60	2	7,608	0.03%
2022/03/16	4	42.34	3	42.07	42.25	1	7,664	0.01%
2022/03/15	3	42.13	1	42.60	42.10	2	7,758	0.03%
2022/03/14	1	43.00	6	42.65	43.05	-5	7,849	-0.06%
2022/03/11	1	42.10	4	42.35	42.00	-3	8,015	-0.04%
2022/03/10	1	42.50	0	0.00	42.45	1	8,067	0.01%
2022/03/09	0	0.00	2.1	41.78	41.85	-2.1	8,128	-0.03%
2022/03/08	5	41.50	0	0.00	41.95	5	8,125	0.06%
2022/03/07	18	42.27	1	42.10	41.95	17	8,102	0.21%
2022/03/04	1	44.00	1	43.95	43.90	0	8,164	0.00%
2022/02/25	5	43.58	2	43.60	43.50	3	8,379	0.04%
2022/02/24	5	42.99	3	42.87	42.75	2	8,484	0.02%
2022/02/23	1	43.60	0	0.00	43.60	1	8,540	0.01%
2022/02/22	18	43.28	1	43.00	43.10	17	8,781	0.19%
2022/02/21	4	43.85	0	0.00	44.05	4	8,895	0.04%
2022/02/18	2	43.95	6	44.17	44.15	-4	9,131	-0.04%
2022/02/17	2	43.90	0	0.00	44.10	2	9,325	0.02%
2022/02/16	24	44.13	3	44.15	43.80	21	9,300	0.23%
2022/02/15	3	43.64	3	43.27	43.55	0	9,336	0.00%
2022/02/14	4	43.44	0	0.00	43.30	4	9,283	0.04%
2022/02/11	2	44.25	1	44.60	44.40	1	9,287	0.01%
2022/02/10	1	44.50	2	44.60	44.55	-1	9,345	-0.01%
2022/02/09	4	44.10	1	44.20	44.15	3	9,452	0.03%
2022/02/08	5.2	43.86	1	43.90	43.90	4.2	9,519	0.04%
2022/02/07	21	44.08	0	0.00	44.05	21	9,492	0.22%
2022/01/26	0	0.00	2	45.20	44.80	-2	9,626	-0.02%
2022/01/25	1	45.55	4	45.33	45.30	-3	9,594	-0.03%
2022/01/24	7	45.15	4	45.43	45.85	3	9,536	0.03%
2022/01/21	7	46.16	2	46.25	46.10	5	9,462	0.05%
2022/01/20	9	47.30	4	47.18	46.70	5	9,371	0.05%
2022/01/19	1.1	47.21	7	46.27	47.20	-5.9	9,285	-0.06%
2022/01/18	8	47.30	16	47.20	47.05	-8	9,156	-0.09%
2022/01/17	10	45.66	39.2	46.02	46.90	-29.2	8,785	-0.33%
2022/01/14	20	45.25	16	44.37	44.40	4	8,478	0.05%
2022/01/13	13	45.08	26.1	45.10	45.45	-13.1	8,344	-0.16%
2022/01/12	5	44.11	0	0.00	44.05	5	8,048	0.06%
2022/01/11	4	44.51	2	44.53	44.45	2	8,062	0.02%
2022/01/10	7	44.39	1	44.35	44.30	6	8,080	0.07%
2022/01/07	1	44.80	6	45.06	44.65	-5	8,121	-0.06%
2022/01/06	2	44.43	21	44.44	44.25	-19	7,967	-0.24%
2022/01/05	2.3	44.74	12	44.83	44.85	-9.7	8,068	-0.12%
2022/01/03	2	45.10	9.1	45.04	44.55	-7.1	8,241	-0.09%
2021/12/30	102	44.70	0.2	44.81	44.80	101.8	8,248	1.23%	大買/鉅額交易
2021/12/29	3.1	44.39	1	44.60	44.55	2.1	8,294	0.03%
2021/12/28	2	44.55	7	44.60	44.60	-5	8,383	-0.06%
2021/12/24	0	0.00	1	43.70	43.80	-1	8,583	-0.01%
2021/12/23	1	43.60	1	43.85	43.55	0	8,691	0.00%
2021/12/22	4.2	43.60	0	0.00	43.20	4.2	8,729	0.05%
2021/12/20	1.1	43.26	0	0.00	43.20	1.1	8,778	0.01%
2021/12/17	5	43.69	0	0.00	43.40	5	8,825	0.06%
2021/12/16	20	44.18	1	44.15	44.20	19	8,878	0.21%
2021/12/15	1	43.85	2	44.15	43.75	-1	8,968	-0.01%
2021/12/14	12	43.70	0	0.00	43.70	12	8,976	0.13%
2021/12/13	5	44.48	1	44.65	44.40	4	8,972	0.04%
2021/12/10	3	44.33	1	44.40	44.30	2	9,003	0.02%
2021/12/09	7	44.77	6	44.48	44.40	1	8,952	0.01%
2021/12/08	4	45.51	8	45.43	45.05	-4	8,880	-0.05%
2021/12/07	4	45.33	6	45.39	45.45	-2	8,841	-0.02%
2021/12/06	1	43.85	10	44.56	44.95	-9	8,837	-0.10%
2021/12/03	2	44.38	4	44.15	44.40	-2	8,939	-0.02%
2021/12/02	2	43.78	5	43.92	43.70	-3	8,947	-0.03%
2021/12/01	3	43.82	3	43.63	43.95	0	9,079	0.00%
2021/11/30	5	44.00	35	43.28	43.60	-30	9,205	-0.33%
2021/11/29	1	42.35	240	42.32	42.50	-239	9,143	-2.61%	大賣/鉅額交易
2021/11/26	7	42.28	5	42.20	42.05	2	9,212	0.02%
2021/11/25	6	43.04	11	43.03	42.95	-5	9,266	-0.05%
2021/11/24	7	42.84	0	0.00	42.70	7	9,364	0.07%
2021/11/23	7	42.67	4	42.70	43.50	3	9,533	0.03%
2021/11/22	6	43.67	7	43.62	43.35	-1	9,606	-0.01%
2021/11/19	31	44.41	25.5	44.40	43.90	5.5	9,575	0.06%
2021/11/18	185.2	43.77	170.1	43.55	43.45	15.1	9,504	0.16%	大買/大賣/
2021/11/17	2	43.50	6	43.47	43.70	-4	9,519	-0.04%
2021/11/16	2	42.68	3	42.77	42.70	-1	9,470	-0.01%
2021/11/15	16	42.23	12	42.14	42.15	4	9,658	0.04%
2021/11/12	1	41.75	1	42.30	42.10	0	9,883	0.00%
2021/11/11	1	41.60	5	41.67	41.55	-4	9,948	-0.04%
2021/11/10	5	41.35	1	41.95	41.95	4	10,023	0.04%
2021/11/09	1	41.55	8	41.81	41.85	-7	10,240	-0.07%
2021/11/08	57.1	42.14	4	42.00	41.95	53.1	10,328	0.51%
2021/11/05	5	41.50	5.2	41.46	41.70	-0.2	10,385	0.00%
2021/11/04	0	0.00	3.1	40.97	40.80	-3.1	10,453	-0.03%
2021/11/03	6	40.88	22	41.37	40.40	-16	10,693	-0.15%
2021/11/02	1	40.00	1	40.00	39.80	0	11,144	0.00%
2021/11/01	2	39.75	0	0.00	40.10	2	11,539	0.02%
2021/10/29	5	39.77	1	39.80	39.75	4	11,778	0.03%
2021/10/28	6	40.35	2	40.25	40.40	4	12,145	0.03%
2021/10/27	2.1	39.80	2	39.70	39.85	0.1	12,199	0.00%
2021/10/26	1	39.55	2	39.45	39.55	-1	12,337	-0.01%
2021/10/22	1	39.05	1	38.75	39.05	0	12,519	0.00%
2021/10/21	2	38.65	0	0.00	38.55	2	12,623	0.02%
2021/10/20	5	38.95	3	39.17	38.90	2	12,654	0.02%
2021/10/19	3	38.65	12	38.88	39.05	-9	13,078	-0.07%
2021/10/18	10	38.48	0	0.00	38.35	10	13,627	0.07%
2021/10/15	7	37.96	3	37.98	38.10	4	13,738	0.03%
2021/10/14	1	36.65	2	37.15	37.00	-1	13,781	-0.01%
2021/10/13	5	37.27	1	38.00	36.80	4	13,838	0.03%
2021/10/12	9	37.95	2	38.05	37.80	7	13,899	0.05%
2021/10/08	10.3	39.33	3	39.60	38.70	7.3	13,892	0.05%
2021/10/07	6	40.13	1	40.10	40.10	5	14,076	0.04%
2021/10/06	7	39.24	0	0.00	39.40	7	14,217	0.05%
2021/10/05	8	38.10	4	38.08	39.25	4	14,173	0.03%
2021/10/04	3.7	39.70	0	0.00	39.35	3.7	14,136	0.03%
2021/10/01	6.5	39.97	3	39.78	39.65	3.5	14,055	0.02%
2021/09/30	8	40.23	3	40.48	40.95	5	14,001	0.04%
2021/09/29	277.2	41.00	4	40.90	40.80	273.2	13,955	1.96%	大買/鉅額交易
2021/09/28	3	41.67	1	41.95	41.70	2	13,913	0.01%
2021/09/27	3	42.30	0	0.00	42.00	3	13,964	0.02%
2021/09/24	9	42.77	6	42.95	42.55	3	14,118	0.02%
2021/09/23	23	43.18	3	43.50	42.50	20	14,522	0.14%
2021/09/22	8	42.11	1	42.05	42.00	7	14,621	0.05%
2021/09/17	3.5	43.09	1	43.15	43.20	2.5	14,532	0.02%
2021/09/16	0	0.00	2	43.45	43.30	-2	14,546	-0.01%
2021/09/15	14	43.58	0	0.00	43.30	14	14,604	0.10%
2021/09/14	1	43.75	1	44.00	43.80	0	14,696	0.00%
2021/09/13	5	44.56	2	44.45	44.20	3	14,719	0.02%
2021/09/10	1	44.30	1	44.50	44.85	0	14,779	0.00%
2021/09/09	4	43.58	1	43.60	43.80	3	14,891	0.02%
2021/09/08	4	43.88	1	44.00	43.65	3	14,809	0.02%
2021/09/07	2	45.33	9	45.33	45.35	-7	14,746	-0.05%
2021/09/06	25	46.07	3	46.60	45.75	22	14,931	0.15%
2021/09/03	4	46.21	7	46.21	46.40	-3	14,894	-0.02%
2021/09/02	0	0.00	5	45.54	45.00	-5	14,901	-0.03%
2021/09/01	3	45.77	1	45.45	46.40	2	15,023	0.01%
2021/08/31	6	45.25	6.1	45.15	45.60	-0.1	15,439	0.00%
2021/08/30	4	46.04	8.4	45.91	45.75	-4.4	16,206	-0.03%
2021/08/27	16.4	45.87	13	45.86	45.65	3.4	16,528	0.02%
2021/08/26	65	44.73	63	45.00	45.15	2	16,705	0.01%
2021/08/25	2	43.70	14	43.98	44.10	-12	16,597	-0.07%
2021/08/24	4	43.13	5	43.17	43.55	-1	16,622	-0.01%
2021/08/23	11	42.72	12	42.60	42.70	-1	16,568	-0.01%
2021/08/20	4	41.16	1	40.95	41.50	3	16,508	0.02%
2021/08/19	21	41.19	3.1	40.86	40.70	17.9	16,358	0.11%
2021/08/18	1.1	45.00	2	44.93	45.00	-0.9	16,058	-0.01%
2021/08/17	35	44.04	22	43.57	43.20	13	15,951	0.08%
2021/08/16	0	0.00	4.1	44.75	44.70	-4.1	15,867	-0.03%
2021/08/13	11	45.15	11	46.00	45.00	0	15,826	0.00%
2021/08/12	4	47.94	5	47.95	47.80	-1	15,645	-0.01%
2021/08/11	1	48.00	21	47.96	48.00	-20	15,673	-0.13%
2021/08/10	11	47.72	119.1	47.73	47.85	-108.1	15,655	-0.69%	大賣/鉅額交易
2021/08/09	5	49.35	38	49.30	48.55	-33	15,611	-0.21%
2021/08/06	156	50.63	50.1	50.61	50.30	105.9	15,392	0.69%	大買/鉅額交易
2021/08/05	23	48.94	12.3	48.76	49.90	10.7	14,917	0.07%
2021/08/04	2	48.00	23	48.44	48.20	-21	14,926	-0.14%
2021/08/03	33	48.03	19	48.27	48.00	14	14,942	0.09%
2021/08/02	1	46.90	1.1	47.52	46.95	-0.1	14,837	0.00%
2021/07/30	4	46.99	19	46.85	46.40	-15	14,908	-0.10%
2021/07/28	18	45.31	10	45.66	45.50	8	15,218	0.05%
2021/07/27	13	47.29	5	47.56	46.85	8	15,622	0.05%
2021/07/26	10.1	47.49	95.1	47.61	47.50	-85	15,735	-0.54%
2021/07/23	27.1	47.24	47	47.19	46.75	-19.9	16,097	-0.12%
2021/07/22	19	47.59	14	46.78	47.95	5	16,173	0.03%
2021/07/21	18.8	45.59	9	45.35	45.30	9.8	15,801	0.06%
2021/07/20	5	44.96	0	0.00	45.00	5	16,259	0.03%
2021/07/19	10	45.59	2	45.80	45.50	8	16,640	0.05%
2021/07/16	4	45.29	19	45.42	45.40	-15	16,877	-0.09%
2021/07/15	0	0.00	3	44.85	44.90	-3	16,870	-0.02%
2021/07/14	35	45.58	30.7	45.12	44.65	4.3	16,873	0.03%
2021/07/13	15.7	44.20	7	44.91	43.80	8.7	16,669	0.05%
2021/07/12	1	44.35	1	44.15	44.40	0	16,762	0.00%
2021/07/09	1.1	43.28	3	43.92	43.60	-1.9	17,134	-0.01%
2021/07/08	10	43.93	0	0.00	43.70	10	17,389	0.06%
2021/07/07	6	44.38	1	44.00	44.00	5	17,613	0.03%
2021/07/06	2	44.23	1	44.50	44.40	1	17,740	0.01%
2021/07/05	1	44.35	8	44.04	44.35	-7	18,039	-0.04%
2021/07/02	1	43.30	8	43.51	43.60	-7	18,269	-0.04%
2021/07/01	11	44.02	7	44.13	43.85	4	18,418	0.02%
2021/06/30	16	44.23	13.1	44.41	44.90	2.9	18,515	0.02%
2021/06/29	1	42.70	12	42.92	42.70	-11	18,224	-0.06%
2021/06/28	12	42.18	8.2	42.09	42.25	3.8	18,307	0.02%
2021/06/25	2	42.25	0	0.00	42.15	2	18,503	0.01%
2021/06/24	4.2	43.01	0	0.00	42.40	4.2	18,544	0.02%
2021/06/23	5	42.89	4	42.34	42.90	1	18,583	0.01%
2021/06/21	7	41.61	14	42.01	41.50	-7	18,935	-0.04%
2021/06/18	44	42.89	1	42.90	42.25	43	19,272	0.22%
2021/06/17	2	42.38	40	42.80	43.15	-38	19,283	-0.20%
2021/06/16	7	42.02	10	42.10	42.10	-3	19,353	-0.02%
2021/06/15	27	42.26	4	42.31	42.25	23	19,551	0.12%
2021/06/11	2	42.58	4.4	42.50	42.90	-2.4	19,508	-0.01%
2021/06/09	9.1	41.84	4	41.80	41.75	5.1	19,931	0.03%
2021/06/08	37	41.55	6	41.63	42.15	31	19,895	0.16%
2021/06/07	51	41.25	36	41.09	42.50	15	19,582	0.08%
2021/06/04	21	41.68	16	41.47	41.70	5	18,871	0.03%
2021/06/03	20.2	41.91	6	41.75	42.20	14.2	18,658	0.08%
2021/06/02	2	43.13	4	43.18	43.20	-2	18,344	-0.01%
2021/06/01	2	43.95	2.1	44.42	43.75	-0.1	18,349	0.00%
2021/05/31	2	43.03	5	43.06	43.20	-3	18,448	-0.02%
2021/05/28	3	42.55	5	42.84	42.75	-2	18,646	-0.01%
2021/05/27	3	41.87	8	41.91	41.80	-5	18,853	-0.03%
2021/05/26	4	42.11	12	42.22	42.00	-8	19,296	-0.04%
2021/05/25	7	41.80	14	41.84	42.05	-7	19,952	-0.04%
2021/05/24	17	40.49	0	0.00	40.65	17	20,057	0.08%
2021/05/21	15	40.54	1	40.85	40.40	14	20,314	0.07%
2021/05/20	17	40.41	7	40.32	40.20	10	20,574	0.05%
2021/05/19	36	40.96	9	40.99	41.30	27	20,746	0.13%
2021/05/18	10	41.61	5	41.68	42.15	5	20,833	0.02%
2021/05/17	10	39.94	5	40.61	39.45	5	21,273	0.02%
2021/05/14	4.1	42.69	3	43.38	42.25	1.1	21,595	0.01%
2021/05/13	14	42.11	7	42.64	42.05	7	21,551	0.03%
2021/05/12	88	43.13	19	43.49	42.95	69	21,471	0.32%
2021/05/11	6	46.33	7	46.19	45.80	-1	21,214	0.00%
2021/05/10	10	47.87	26	47.67	47.50	-16	21,168	-0.08%
2021/05/07	2	47.45	6	47.35	47.45	-4	21,180	-0.02%
2021/05/06	5	46.46	22	46.68	45.90	-17	21,406	-0.08%
2021/05/05	26.1	48.08	18	47.49	46.50	8.1	21,485	0.04%
2021/05/04	60	46.51	21.5	47.17	48.15	38.6	21,815	0.18%
2021/05/03	5	49.10	2.2	49.34	49.00	2.9	22,292	0.01%
2021/04/29	231.7	50.54	27.1	50.46	49.50	204.6	23,405	0.87%	大買/鉅額交易
2021/04/28	22.1	49.60	25	49.90	49.10	-2.9	24,532	-0.01%
2021/04/27	9.9	47.85	15.6	47.83	48.20	-5.7	25,227	-0.02%
2021/04/26	17	47.44	53.2	47.95	48.30	-36.2	26,626	-0.14%
2021/04/23	18	45.05	32	44.89	45.35	-14	26,528	-0.05%
2021/04/22	20.2	44.17	7	44.69	43.30	13.2	26,358	0.05%
2021/04/21	3	44.13	123	44.25	44.25	-120	26,227	-0.46%	大賣/鉅額交易
2021/04/20	3	43.88	57.3	44.05	43.90	-54.3	26,415	-0.21%
2021/04/19	7.1	43.70	2	43.75	43.65	5.1	26,773	0.02%
2021/04/16	23.1	44.01	112.1	44.29	44.15	-89	26,857	-0.33%	大賣/
2021/04/15	9	43.66	39.1	43.53	44.20	-30.1	26,749	-0.11%
2021/04/14	36.1	41.37	14	41.86	42.20	22.1	26,563	0.08%
2021/04/13	12.1	42.76	24	42.79	42.15	-11.9	26,563	-0.04%
2021/04/12	14.2	43.58	12	43.63	43.30	2.2	26,408	0.01%
2021/04/09	91.1	44.37	25	44.15	44.05	66.1	26,281	0.25%
2021/04/08	213	43.42	36.4	42.91	43.45	176.6	25,988	0.68%	大買/鉅額交易
2021/04/07	25.1	42.33	26	42.26	42.65	-0.9	25,720	0.00%
2021/04/06	19	42.22	54.1	42.30	42.10	-35.1	25,599	-0.14%
2021/04/01	3.1	41.70	8	41.63	41.80	-4.9	25,473	-0.02%
2021/03/31	25.1	41.59	12	41.84	41.20	13.1	25,433	0.05%
2021/03/30	6	41.31	25	41.29	41.55	-19	25,216	-0.08%
2021/03/29	8	41.02	1	41.05	41.05	7	25,118	0.03%
2021/03/26	1	40.80	3	40.92	40.90	-2	25,136	-0.01%
2021/03/25	6	40.48	17	40.88	40.65	-11	25,178	-0.04%
2021/03/24	29	41.06	10	41.52	40.95	19	25,342	0.07%
2021/03/23	4	41.25	28	41.31	41.75	-24	25,030	-0.10%
2021/03/22	9	40.11	35	40.15	40.70	-26	24,663	-0.11%
2021/03/19	23	40.69	8	40.75	40.75	15	24,615	0.06%
2021/03/18	22	41.10	16	41.20	41.25	6	24,511	0.02%
2021/03/17	19	40.84	67	41.03	40.80	-48	24,440	-0.20%
2021/03/16	20	40.80	610	40.76	40.85	-590	24,448	-2.41%	大賣/鉅額交易
2021/03/15	20	40.94	30.4	40.80	40.45	-10.4	24,404	-0.04%
2021/03/12	17	40.03	6	40.35	39.90	11	24,207	0.05%
2021/03/11	16	39.75	10	40.00	40.05	6	24,412	0.02%
2021/03/10	2	39.15	60	39.19	39.55	-58	24,513	-0.24%
2021/03/09	11	38.95	3.4	39.00	39.20	7.6	24,606	0.03%
2021/03/08	138	38.37	4	38.85	38.30	134	24,552	0.55%	大買/鉅額交易
2021/03/05	8	37.91	11	38.26	38.35	-3	24,623	-0.01%
2021/03/04	7	38.66	7	38.70	38.60	0	24,985	0.00%
2021/03/03	17.2	39.16	6	39.13	39.25	11.2	25,092	0.04%
2021/03/02	24	40.04	9	40.36	39.80	15	24,993	0.06%
2021/02/26	22	39.92	4	39.86	39.80	18	24,837	0.07%
2021/02/25	8.2	40.37	525	39.63	40.90	-516.8	24,744	-2.09%	大賣/鉅額交易
2021/02/24	15	39.36	63.7	39.66	39.00	-48.7	24,510	-0.20%
2021/02/23	13.2	39.20	74	39.19	39.25	-60.8	24,294	-0.25%
2021/02/22	17	40.07	16.3	40.10	40.10	0.7	24,004	0.00%
2021/02/19	15	39.92	17	40.02	40.35	-2	23,748	-0.01%
2021/02/18	24	40.27	157	40.18	40.20	-133	23,590	-0.56%	大賣/鉅額交易
2021/02/17	122.4	40.19	74.2	40.11	40.00	48.2	23,461	0.21%	大買/
2021/02/05	28	38.02	24	38.36	38.50	4	22,871	0.02%
2021/02/04	242.3	37.08	6	36.98	36.75	236.3	22,454	1.05%	大買/鉅額交易
2021/02/03	14	37.28	1	37.15	37.10	13	22,491	0.06%
2021/02/02	24	37.76	4.3	37.73	37.80	19.7	22,519	0.09%
2021/02/01	52	36.46	10	36.74	37.15	42	22,540	0.19%
2021/01/29	11	37.73	13	38.15	37.00	-2	22,711	-0.01%
2021/01/28	15	38.10	9	38.22	38.40	6	22,829	0.03%
2021/01/27	7.2	38.87	8	39.01	39.10	-0.8	22,665	0.00%
2021/01/26	36	39.99	25	40.25	39.15	11	22,378	0.05%
2021/01/25	166	40.79	4.2	40.81	40.75	161.8	21,777	0.74%	大買/鉅額交易
2021/01/22	46	40.43	146	40.38	41.20	-100	20,793	-0.48%	大賣/
2021/01/21	36.2	39.95	41.3	39.72	39.00	-5.1	19,476	-0.03%
2021/01/20	728	38.43	40.8	38.59	39.00	687.2	17,878	3.84%	大買/鉅額交易
2021/01/19	79.4	38.76	104.6	38.81	38.30	-25.2	16,726	-0.15%	大賣/
2021/01/18	44	36.87	19	36.63	37.00	25	15,165	0.16%
2021/01/15	9	36.47	117	36.50	36.20	-108	14,684	-0.74%	大賣/鉅額交易
2021/01/14	93	36.53	789.2	36.31	36.40	-696.2	14,456	-4.82%	大賣/鉅額交易
2021/01/13	5	36.18	18	36.19	36.40	-13	14,276	-0.09%
2021/01/12	103	36.38	41.2	36.13	35.75	61.8	14,089	0.44%	大買/
2021/01/11	6	35.86	10	35.82	35.95	-4	13,640	-0.03%
2021/01/08	329	35.51	4	35.46	35.50	325	13,447	2.42%	大買/鉅額交易
2021/01/07	8	35.25	11	35.46	35.15	-3	13,289	-0.02%
2021/01/06	6	34.98	32.1	35.02	34.70	-26.1	13,069	-0.20%
2021/01/05	29	34.74	8	34.93	35.10	21	12,805	0.16%
2021/01/04	71	35.00	0	0.00	34.95	71	12,759	0.56%
2020/12/31	419	34.82	0	34.75	34.75	419	12,874	3.25%	大買/鉅額交易
2020/12/30	5	34.60	0	0.00	34.60	5	12,910	0.04%
2020/12/29	16	34.55	6	34.64	34.45	10	12,952	0.08%
2020/12/28	16	35.18	15	35.03	35.00	1	12,848	0.01%
2020/12/25	18	34.34	31	34.32	34.60	-13	12,663	-0.10%
2020/12/24	7	33.95	1	33.80	33.70	6	12,555	0.05%
2020/12/23	5	33.62	1	33.75	33.55	4	12,588	0.03%
2020/12/22	4	34.33	4	34.41	33.65	0	12,649	0.00%
2020/12/21	4	33.91	2	33.90	34.20	2	12,726	0.02%
2020/12/18	32.1	33.99	22	34.02	34.00	10.1	12,805	0.08%
2020/12/17	0	0.00	2	34.78	34.75	-2	12,668	-0.02%
2020/12/16	0	0.00	10	35.13	35.05	-10	12,833	-0.08%
2020/12/15	7	34.92	105	35.44	34.70	-98	12,832	-0.76%	大賣/
2020/12/14	12	35.31	173	35.35	35.45	-161	12,820	-1.26%	大賣/鉅額交易
2020/12/11	6	35.14	10	35.22	35.35	-4	12,896	-0.03%
2020/12/10	10	35.90	8	35.89	35.80	2	12,876	0.02%
2020/12/09	37	36.11	13	36.22	36.15	24	12,761	0.19%
2020/12/08	9	36.02	20	35.93	35.95	-11	12,630	-0.09%
2020/12/07	32.2	35.72	14	36.11	35.95	18.2	12,526	0.15%
2020/12/04	11	35.56	46	35.44	35.60	-35	12,223	-0.29%
2020/12/03	7	34.90	41	34.97	34.90	-34	12,006	-0.28%
2020/12/02	44	35.55	23	35.45	35.45	21	11,920	0.18%
2020/12/01	3	35.52	9	35.31	35.55	-6	11,908	-0.05%
2020/11/30	16	35.61	108	35.70	35.40	-92	11,948	-0.77%	大賣/
2020/11/27	23	34.77	30	34.82	34.90	-7	11,625	-0.06%
2020/11/26	10	34.15	657	34.09	34.20	-647	11,479	-5.64%	大賣/鉅額交易
2020/11/25	26	33.58	63.1	33.91	33.70	-37.1	11,463	-0.32%
2020/11/24	23	33.76	20	33.94	33.90	3	11,362	0.03%
2020/11/23	31	33.57	46.2	33.70	33.90	-15.2	11,211	-0.14%
2020/11/20	1.2	32.42	56	32.44	32.50	-54.8	10,919	-0.50%
2020/11/19	0	0.00	6	32.40	32.35	-6	11,033	-0.05%
2020/11/18	3	32.45	3	32.50	32.50	0	11,313	0.00%
2020/11/17	0	0.00	6	32.72	32.55	-6	11,495	-0.05%
2020/11/16	4	32.46	4	32.43	32.50	0	11,895	0.00%
2020/11/13	0	0.00	6	32.15	32.15	-6	12,379	-0.05%
2020/11/12	0	0.00	10.4	32.37	32.15	-10.4	12,988	-0.08%
2020/11/11	3	32.30	11	32.36	32.35	-8	13,149	-0.06%
2020/11/10	0.1	31.85	1.4	32.00	32.15	-1.3	13,325	-0.01%
2020/11/09	7	31.79	4.2	31.91	31.95	2.9	13,382	0.02%
2020/11/06	28	31.89	14	31.80	31.85	14	13,464	0.10%
2020/11/05	75	31.80	23	31.58	31.90	52	13,345	0.39%
2020/11/04	101	31.13	8	30.99	31.05	93	13,603	0.68%	大買/
2020/11/03	0.2	30.45	1	30.25	30.25	-0.8	13,668	-0.01%
2020/11/02	4	29.94	0	0.00	30.05	4	13,987	0.03%
2020/10/30	3	30.05	0	0.00	29.95	3	14,481	0.02%
2020/10/29	2	30.05	2	30.20	30.25	0	14,728	0.00%
2020/10/28	1	30.60	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	7	30.81	0	0.00	30.70	7	15,067	0.05%
2020/10/23	5	31.07	2	31.15	31.10	3	15,148	0.02%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	2	31.00	9	30.85	30.90	-7	15,985	-0.04%
2020/10/20	7	31.03	11	31.00	30.95	-4	17,034	-0.02%
2020/10/19	0	0.00	1	30.45	30.50	-1	17,355	-0.01%
2020/10/15	0	0.00	1	30.55	30.55	-1	17,755	-0.01%
2020/10/14	5	30.35	2	30.35	30.45	3	18,082	0.02%
2020/10/13	10	30.22	0	0.00	30.25	10	18,542	0.05%
2020/10/12	23	30.67	7	30.90	30.75	16	18,762	0.09%
2020/10/08	0	0.00	4.1	30.59	30.75	-4.1	19,022	-0.02%
2020/10/07	2	30.15	3	30.22	30.10	-1	19,347	-0.01%
2020/10/06	5	30.53	8	30.50	30.45	-3	19,785	-0.02%
2020/10/05	3	30.50	0	0.00	30.60	3	20,402	0.01%
2020/09/30	0	0.00	6	30.43	30.50	-6	21,056	-0.03%
2020/09/29	2	30.55	7	30.46	30.40	-5	21,714	-0.02%
2020/09/28	28.2	30.76	2	30.80	30.65	26.2	22,459	0.12%
2020/09/25	4	29.93	4	30.16	30.50	0	22,848	0.00%
2020/09/24	8	29.83	2	30.10	29.90	6	23,350	0.03%
2020/09/23	14.2	29.79	1	29.75	29.75	13.2	23,442	0.06%
2020/09/22	10	30.09	2	30.10	30.15	8	23,641	0.03%
2020/09/21	7	30.76	2	31.10	30.50	5	23,774	0.02%
2020/09/18	3	30.90	0	0.00	31.30	3	23,915	0.01%
2020/09/17	10	31.05	2	31.23	30.95	8	24,212	0.03%
2020/09/16	7	31.62	4	31.71	31.35	3	24,334	0.01%
2020/09/15	8	31.48	10	31.47	31.55	-2	24,501	-0.01%
2020/09/14	6	30.86	0	0.00	31.00	6	24,573	0.02%
2020/09/11	4	30.55	0	0.00	30.55	4	24,651	0.02%
2020/09/10	112	30.98	3	30.80	30.80	109	24,819	0.44%	大買/鉅額交易
2020/09/09	6	30.97	6	30.90	31.20	0	24,847	0.00%
2020/09/08	30.2	31.61	23	31.42	31.25	7.2	24,910	0.03%
2020/09/07	6	31.19	8	31.17	31.40	-2	25,052	-0.01%
2020/09/04	5.1	30.68	0	0.00	31.15	5.1	25,386	0.02%
2020/09/03	8	31.03	0	0.00	30.95	8	25,410	0.03%
2020/09/02	5	30.95	2	30.95	31.00	3	25,443	0.01%
2020/09/01	28.2	31.02	1	31.05	31.05	27.2	25,904	0.10%
2020/08/31	5	31.35	5	31.59	31.20	0	26,062	0.00%
2020/08/28	42	31.35	4	31.40	31.50	38	26,190	0.15%
2020/08/27	20	31.57	1	31.40	31.45	19	26,469	0.07%
2020/08/26	83	31.13	7	31.16	31.20	76	26,542	0.29%
2020/08/25	10	31.47	3	31.32	31.40	7	26,703	0.03%
2020/08/24	74	31.11	1	30.95	31.20	73	26,925	0.27%
2020/08/21	72	31.84	1	32.20	31.75	71	26,990	0.26%
2020/08/20	19	31.76	20	31.79	31.45	-1	27,007	0.00%
2020/08/19	60	33.62	61.3	33.93	32.95	-1.3	26,698	0.00%
2020/08/18	85	34.66	32.3	34.62	34.45	52.7	26,324	0.20%
2020/08/17	23	36.08	10	36.08	36.10	13	25,978	0.05%
2020/08/14	13.3	35.77	47	35.82	35.80	-33.7	26,415	-0.13%
2020/08/13	53.2	35.20	11	35.45	35.50	42.2	26,689	0.16%
2020/08/12	20	35.58	6	35.75	35.80	14	27,090	0.05%
2020/08/11	9	35.72	4	35.74	35.65	5	27,517	0.02%
2020/08/10	21	35.70	79	35.93	35.60	-58	27,336	-0.21%
2020/08/07	27	34.50	21	34.60	34.45	6	26,705	0.02%
2020/08/06	17	35.22	3	35.60	35.05	14	26,470	0.05%
2020/08/05	56	35.66	4	35.98	35.70	52	26,228	0.20%
2020/08/04	28	35.63	7	35.51	35.30	21	25,837	0.08%
2020/08/03	5	35.52	0	0.00	35.45	5	25,591	0.02%
2020/07/31	62	35.40	7	35.39	35.50	55	25,546	0.22%
2020/07/30	3	35.03	15	35.14	35.40	-12	25,524	-0.05%
2020/07/29	15	34.90	19	34.97	34.85	-4	25,463	-0.02%
2020/07/28	87	35.44	97	35.43	34.80	-10	25,424	-0.04%
2020/07/27	77	35.95	42	35.77	35.50	35	25,129	0.14%
2020/07/24	53	36.71	66	37.25	36.75	-13	24,616	-0.05%
2020/07/23	18	35.99	29	36.23	36.45	-11	23,603	-0.05%
2020/07/22	16	35.46	17	35.36	35.40	-1	23,364	0.00%
2020/07/21	41	35.36	11	35.30	35.45	30	23,312	0.13%
2020/07/20	34	35.17	14	35.33	35.20	20	23,054	0.09%
2020/07/17	20	34.69	14	34.97	34.85	6	22,764	0.03%
2020/07/16	112	34.31	10	34.76	34.35	102	22,537	0.45%	大買/鉅額交易
2020/07/15	14	34.53	5	34.73	34.10	9	22,390	0.04%
2020/07/14	18	35.18	24	35.08	34.75	-6	22,462	-0.03%
2020/07/13	34	36.13	4	36.03	36.20	30	22,342	0.13%
2020/07/10	13	38.76	35	38.81	38.55	-22	21,933	-0.10%
2020/07/09	19	39.50	126	39.34	39.55	-107	21,360	-0.50%	大賣/鉅額交易
2020/07/08	53	38.83	80	38.66	38.95	-27	20,751	-0.13%
2020/07/07	55	37.65	65	37.60	37.80	-10	20,191	-0.05%
2020/07/06	25	36.80	156	36.69	37.10	-131	19,615	-0.67%	大賣/鉅額交易
2020/07/03	59	35.99	54	36.15	36.20	5	19,391	0.03%
2020/07/02	13	34.93	7	35.03	35.40	6	18,865	0.03%
2020/07/01	72	34.67	26	34.82	34.95	46	18,685	0.25%
2020/06/30	17	33.98	27	34.10	34.35	-10	18,284	-0.05%
2020/06/29	17	33.46	0	0.00	33.40	17	18,042	0.09%
2020/06/24	18	33.68	18	33.58	33.60	0	17,739	0.00%
2020/06/23	13	33.21	5	33.21	33.05	8	17,578	0.05%
2020/06/22	15	33.28	8	33.32	33.00	7	17,549	0.04%
2020/06/19	42	32.97	21	33.05	33.20	21	17,450	0.12%
2020/06/18	28	32.85	8	32.74	32.75	20	17,281	0.12%
2020/06/17	6	32.52	15	32.77	32.75	-9	17,190	-0.05%
2020/06/16	20	32.17	5	32.23	32.45	15	17,090	0.09%
2020/06/15	7	31.66	11	32.07	31.70	-4	17,141	-0.02%
2020/06/12	41	31.33	35	31.12	32.00	6	17,190	0.03%
2020/06/11	53	32.34	63	32.05	31.80	-10	17,165	-0.06%
2020/06/10	27	32.64	37	32.64	32.90	-10	16,898	-0.06%
2020/06/09	12	32.75	28	32.77	32.75	-16	16,955	-0.09%
2020/06/08	360	32.89	99.3	33.07	33.00	260.7	16,831	1.55%	大買/鉅額交易
2020/06/05	13	31.80	19	31.82	31.95	-6	16,275	-0.04%
2020/06/04	44	31.44	7	31.41	31.40	37	16,016	0.23%
2020/06/03	26	31.39	20	31.54	31.60	6	15,811	0.04%
2020/06/02	23	30.90	17	30.96	31.10	6	15,566	0.04%
2020/06/01	9	30.54	9	30.66	30.95	0	15,282	0.00%
2020/05/29	91	30.17	5	30.18	30.10	86	14,964	0.57%
2020/05/28	55	30.73	0	0.00	30.50	55	14,601	0.38%
2020/05/27	10	30.91	0	0.00	30.80	10	14,289	0.07%
2020/05/26	24	31.20	20.2	31.20	31.10	3.8	14,077	0.03%
2020/05/25	17	30.85	3	30.92	31.10	14	13,902	0.10%
2020/05/22	9	31.77	5	31.79	31.60	4	13,677	0.03%
2020/05/21	45	31.93	20	31.94	32.30	25	13,382	0.19%
2020/05/20	29	30.51	4	30.36	30.30	25	12,664	0.20%
2020/05/19	38	31.05	12	31.18	31.05	26	12,050	0.22%
2020/05/18	15	32.37	0	0.00	32.00	15	11,427	0.13%
2020/05/15	3	36.20	0	0.00	35.55	3	10,824	0.03%
2020/05/14	35	36.41	7	36.14	36.10	28	10,801	0.26%
2020/05/12	3	36.60	5	36.65	36.20	-2	10,793	-0.02%
2020/05/11	1	37.10	0	0.00	36.45	1	10,845	0.01%
2020/05/08	10	36.20	3	36.22	36.35	7	10,877	0.06%
2020/05/07	4	36.48	0	0.00	36.35	4	10,842	0.04%
2020/05/06	0	0.00	5	35.95	35.95	-5	10,798	-0.05%
2020/05/05	0	0.00	1	35.90	35.95	-1	10,911	-0.01%
2020/05/04	3	35.23	0	0.00	35.20	3	10,893	0.03%
2020/04/30	6.3	36.01	2	35.90	36.00	4.3	10,868	0.04%
2020/04/29	7	35.84	1	35.90	35.75	6	10,992	0.05%
2020/04/27	0	0.00	4	35.84	36.10	-4	11,323	-0.04%
2020/04/24	0	0.00	4	34.76	35.20	-4	11,175	-0.04%
2020/04/22	1	34.25	5	34.04	34.35	-4	11,144	-0.04%
2020/04/21	3	34.03	1	34.15	34.00	2	11,148	0.02%
2020/04/20	3	35.37	3	35.53	35.35	0	10,982	0.00%
2020/04/17	16	36.92	8	37.26	35.60	8	10,875	0.07%
2020/04/16	10	35.97	31	36.06	36.35	-21	10,509	-0.20%
2020/04/15	1	34.45	3	34.68	34.85	-2	10,192	-0.02%
2020/04/14	4.3	33.88	1	34.25	34.15	3.3	10,156	0.03%
2020/04/10	1	33.80	12	33.83	33.50	-11	10,410	-0.11%
2020/04/09	7	34.14	12	33.76	33.50	-5	10,635	-0.05%
2020/04/08	19	33.08	7	32.78	33.05	12	10,533	0.11%
2020/04/07	2	30.65	2	31.23	31.65	0	10,277	0.00%
2020/04/06	1	30.05	0	0.00	30.15	1	10,176	0.01%
2020/03/31	0	0.00	1	30.20	30.25	-1	10,087	-0.01%
2020/03/27	5	31.68	1	31.30	31.00	4	10,056	0.04%
2020/03/26	1	31.00	1	31.65	32.10	0	9,983	0.00%
2020/03/25	1	32.10	1	32.10	30.90	0	9,907	0.00%
2020/03/24	2	31.03	1	31.30	30.85	1	9,732	0.01%
2020/03/23	0	0.00	6	29.15	29.60	-6	9,692	-0.06%
2020/03/20	6	31.05	2	31.50	30.70	4	9,722	0.04%
2020/03/19	5	29.89	3	29.42	29.60	2	9,644	0.02%
2020/03/18	0	0.00	10	30.89	30.90	-10	9,705	-0.10%
2020/03/17	2	30.53	0	0.00	30.00	2	9,597	0.02%
2020/03/16	20	31.03	14	31.12	30.50	6	9,450	0.06%
2020/03/13	0	0.00	1	30.95	30.40	-1	9,297	-0.01%
2020/03/12	2	31.08	1	31.65	31.10	1	9,202	0.01%
2020/03/11	12.3	33.82	2	33.95	33.50	10.3	9,137	0.11%
2020/03/10	1	33.15	0	0.00	33.30	1	9,178	0.01%
2020/03/09	0	0.00	0.3	33.00	32.80	-0.3	9,168	0.00%
2020/03/06	0	0.00	1	34.60	34.00	-1	9,134	-0.01%
2020/03/05	1	34.35	1	34.40	34.25	0	9,111	0.00%
2020/03/04	8	34.01	1	34.15	34.05	7	9,176	0.08%
2020/03/03	2	33.65	0.1	33.45	33.50	1.9	9,178	0.02%
2020/02/27	1	33.60	0	0.00	32.75	1	9,201	0.01%
2020/02/26	1	34.00	0	0.00	33.80	1	9,170	0.01%
2020/02/25	5	34.40	0	0.00	34.35	5	9,142	0.05%
2020/02/21	1	34.75	2	34.60	34.40	-1	9,200	-0.01%
2020/02/18	2.3	34.90	0	0.00	34.70	2.3	9,675	0.02%
2020/02/17	5	35.05	0	0.00	35.40	5	9,815	0.05%
2020/02/14	0	0.00	6	36.05	35.95	-6	9,969	-0.06%
2020/02/13	6	36.08	6	36.15	36.00	0	10,549	0.00%
2020/02/12	6	35.63	1	35.95	36.00	5	10,731	0.05%
2020/02/11	0	0.00	3	35.48	35.60	-3	10,648	-0.03%
2020/02/10	0	0.00	1	33.05	33.95	-1	10,529	-0.01%
2020/02/07	3	34.12	0	0.00	33.80	3	10,608	0.03%
2020/02/06	4	34.14	6	34.67	35.10	-2	10,492	-0.02%
2020/02/05	1	33.05	1	33.30	32.75	0	10,355	0.00%
2020/02/04	0	0.00	1	32.90	32.90	-1	10,338	-0.01%
2020/02/03	2.1	32.18	7	31.31	32.30	-4.9	10,360	-0.05%
2020/01/31	7	33.12	2	32.70	32.65	5	10,200	0.05%
2020/01/30	5	33.70	8	33.78	32.85	-3	10,424	-0.03%
2020/01/20	12	36.35	0	0.00	36.30	12	10,590	0.11%
2020/01/17	7	36.63	0	0.00	36.65	7	10,547	0.07%
2020/01/14	1	37.65	1	37.70	37.50	0	10,769	0.00%
2020/01/13	0.2	37.40	0	0.00	37.40	0.2	10,786	0.00%
2020/01/10	0	0.00	6	36.84	36.80	-6	10,976	-0.05%
2020/01/09	0	0.00	4	36.99	37.00	-4	11,227	-0.04%
2020/01/08	3	36.05	4	35.99	36.30	-1	11,400	-0.01%
2020/01/07	4	36.56	2	36.50	36.25	2	11,400	0.02%
2020/01/06	7	36.39	2	36.08	36.05	5	11,460	0.04%
2020/01/03	12	37.93	29	37.46	37.30	-17	11,280	-0.15%
2020/01/02	2	37.85	2	38.23	38.20	0	11,030	0.00%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/30	1	37.85	1	37.55	37.95	0	11,234	0.00%
2019/12/27	10.2	37.60	0	0.00	37.45	10.2	11,371	0.09%
2019/12/26	2	37.55	0	0.00	37.45	2	11,462	0.02%
2019/12/24	3	37.43	0	0.00	37.75	3	11,861	0.03%
2019/12/23	3	37.68	0	0.00	37.60	3	12,333	0.02%
2019/12/20	2	38.60	7	39.06	38.45	-5	12,502	-0.04%
2019/12/19	1	38.95	0	0.00	38.95	1	12,974	0.01%
2019/12/18	2	38.85	0	0.00	38.85	2	13,586	0.01%
2019/12/17	1	39.10	7	39.04	39.00	-6	13,771	-0.04%
2019/12/16	3	38.63	0	0.00	38.70	3	13,771	0.02%
2019/12/13	2	38.25	2	38.65	38.60	0	13,836	0.00%
2019/12/12	3	38.17	2	38.13	38.05	1	13,664	0.01%
2019/12/11	3	38.00	0	0.00	38.05	3	13,630	0.02%
2019/12/10	0	0.00	0.2	38.35	38.40	-0.2	13,640	0.00%
2019/12/09	0	0.00	7	37.89	37.80	-7	13,619	-0.05%
2019/12/06	3	37.27	0	0.00	37.20	3	13,560	0.02%
2019/12/05	1	36.95	1	36.85	37.15	0	13,575	0.00%
2019/12/04	0.2	36.20	0	0.00	36.20	0.2	13,806	0.00%
2019/12/03	1	36.20	0	0.00	36.05	1	14,222	0.01%
2019/11/29	1	37.00	0	0.00	36.90	1	14,210	0.01%
2019/11/27	0	0.00	2	37.25	37.00	-2	14,441	-0.01%
2019/11/26	11	37.34	2	37.60	37.20	9	14,661	0.06%
2019/11/22	1	38.00	0	0.00	37.95	1	14,818	0.01%
2019/11/21	1	37.85	0	0.00	38.25	1	14,922	0.01%
2019/11/20	1.2	37.99	0	0.00	38.00	1.2	15,207	0.01%
2019/11/19	29	39.10	33	38.46	37.65	-4	15,557	-0.03%
2019/11/18	0.1	38.10	2	37.85	38.20	-1.9	15,936	-0.01%
2019/11/15	3	37.67	1	37.50	37.35	2	16,062	0.01%
2019/11/14	3	37.93	7	37.91	37.50	-4	16,318	-0.02%
2019/11/13	13	38.59	6	38.63	38.80	7	16,865	0.04%
2019/11/12	32	38.59	39.4	38.73	39.50	-7.4	17,485	-0.04%
2019/11/11	7	38.06	2	38.33	36.85	5	16,978	0.03%
2019/11/08	0.1	37.30	0	0.00	37.45	0.1	16,791	0.00%
2019/11/07	2	36.80	0	0.00	36.75	2	16,789	0.01%
2019/11/06	1.2	37.51	0	0.00	37.30	1.2	16,837	0.01%
2019/11/04	8.2	37.62	2	37.80	37.90	6.2	17,168	0.04%
2019/11/01	6	37.75	0	0.00	37.80	6	17,280	0.03%
2019/10/31	0	0.00	10.2	37.85	38.25	-10.2	17,397	-0.06%
2019/10/30	5	37.85	5	37.85	38.00	0	17,576	0.00%
2019/10/29	7	38.81	11	38.12	37.90	-4	17,646	-0.02%
2019/10/28	1	37.45	45	37.56	38.10	-44	17,391	-0.25%
2019/10/25	0	0.00	1.2	36.29	36.20	-1.2	17,001	-0.01%
2019/10/24	2	36.40	18	36.61	36.75	-16	16,973	-0.09%
2019/10/23	26	36.45	28	36.46	36.30	-2	17,048	-0.01%
2019/10/21	7	35.50	0	0.00	35.70	7	17,171	0.04%
2019/10/18	8	35.90	0	0.00	35.80	8	17,487	0.05%
2019/10/17	6.2	35.89	1	36.85	35.70	5.2	17,711	0.03%
2019/10/16	1	36.85	6	36.73	36.45	-5	17,690	-0.03%
2019/10/15	0	0.00	3	36.05	36.05	-3	17,822	-0.02%
2019/10/14	2	36.13	3	35.78	36.00	-1	17,904	-0.01%
2019/10/09	8	34.91	6	35.00	35.00	2	17,923	0.01%
2019/10/08	12	35.66	2	35.83	35.60	10	18,266	0.05%
2019/10/07	1	36.00	48	35.59	35.65	-47	18,426	-0.26%
2019/10/03	10	34.50	1	34.45	34.55	9	18,240	0.05%
2019/10/02	1	35.20	0	0.00	35.20	1	18,176	0.01%
2019/10/01	4.2	35.09	0	0.00	34.85	4.2	18,323	0.02%
2019/09/27	22	34.82	1	35.65	34.85	21	18,449	0.11%
2019/09/26	10	35.43	1	37.00	35.00	9	18,336	0.05%
2019/09/25	17	37.40	6	37.28	37.70	11	17,903	0.06%
2019/09/24	12	37.80	34	37.39	37.45	-22	18,028	-0.12%
2019/09/23	56	36.71	14	36.40	36.60	42	17,593	0.24%
2019/09/20	4	34.35	4	34.80	35.00	0	17,135	0.00%
2019/09/17	7	33.88	1	34.00	33.65	6	16,922	0.04%
2019/09/16	6	34.44	0	0.00	34.40	6	16,873	0.04%
2019/09/12	0	0.00	1	34.70	34.85	-1	16,840	-0.01%
2019/09/11	1	34.25	0	0.00	34.10	1	16,860	0.01%
2019/09/10	0	0.00	3	33.85	34.00	-3	16,857	-0.02%
2019/09/06	5	34.92	32	34.99	34.95	-27	16,752	-0.16%
2019/09/05	16	34.78	37	35.35	34.60	-21	16,516	-0.13%
2019/09/04	40	34.42	0	0.00	34.35	40	16,059	0.25%
2019/09/03	2	34.58	1	34.35	34.40	1	15,964	0.01%
2019/09/02	0	0.00	2	34.73	34.80	-2	15,938	-0.01%
2019/08/30	4	34.49	22	34.57	34.15	-18	15,777	-0.11%
2019/08/29	4	34.98	3.2	34.89	34.50	0.8	15,681	0.01%
2019/08/28	11	34.38	1	34.20	34.20	10	15,524	0.06%
2019/08/27	2	34.00	0	0.00	33.40	2	15,357	0.01%
2019/08/26	2	33.23	0	0.00	33.40	2	15,292	0.01%
2019/08/23	9	34.85	7	34.98	34.05	2	15,210	0.01%
2019/08/22	3	34.55	0	0.00	34.70	3	14,918	0.02%
2019/08/21	14	34.24	13	34.04	33.95	1	14,579	0.01%
2019/08/19	17	33.94	8	34.07	33.80	9	13,679	0.07%
2019/08/16	18	34.02	26	34.20	34.25	-8	13,490	-0.06%
2019/08/15	12	32.61	31	32.77	33.25	-19	12,755	-0.15%
2019/08/14	6	32.01	0	0.00	31.10	6	12,074	0.05%
2019/08/13	1	32.15	4	31.55	31.55	-3	12,232	-0.02%
2019/08/12	0	0.00	1	32.10	32.15	-1	12,508	-0.01%
2019/08/08	6	31.97	0	0.00	31.70	6	12,573	0.05%
2019/08/07	8	32.05	16	32.10	31.75	-8	12,670	-0.06%
2019/08/06	10	31.57	5	31.59	32.10	5	12,606	0.04%
2019/08/05	7.5	31.58	0	0.00	30.90	7.5	12,379	0.06%
2019/08/02	6	31.67	6	31.53	31.25	0	12,374	0.00%
2019/08/01	19	33.12	10	32.83	32.90	9	12,266	0.07%
2019/07/31	1	31.70	3	31.95	32.55	-2	12,048	-0.02%
2019/07/30	3.2	31.83	16	31.90	32.45	-12.8	12,063	-0.11%
2019/07/29	5	32.31	1	32.15	32.00	4	12,036	0.03%
2019/07/26	18	32.49	1	32.60	32.50	17	11,949	0.14%
2019/07/25	1	32.60	4	32.58	32.45	-3	11,915	-0.03%
2019/07/24	0	0.00	30	32.13	32.05	-30	11,787	-0.25%
2019/07/23	40.1	32.55	14	32.08	32.40	26.1	11,819	0.22%
2019/07/22	5	31.62	24	31.82	32.30	-19	11,553	-0.16%
2019/07/19	2	30.88	5	31.28	30.45	-3	11,202	-0.03%
2019/07/18	40	30.74	0	0.00	30.30	40	10,856	0.37%
2019/07/17	2	31.40	15	32.26	32.55	-13	10,849	-0.12%
2019/07/16	0	0.00	3.2	31.43	31.40	-3.2	10,901	-0.03%
2019/07/15	7	31.44	3	31.33	31.50	4	10,763	0.04%
2019/07/12	4	31.06	21	31.19	31.10	-17	10,829	-0.16%
2019/07/11	10	29.90	3	29.97	30.00	7	10,898	0.06%
2019/07/10	1.2	29.39	2	29.45	29.40	-0.8	11,089	-0.01%
2019/07/08	0	0.00	21	29.54	29.25	-21	11,282	-0.19%
2019/07/05	8	29.50	0	0.00	29.30	8	11,329	0.07%
2019/07/04	0	0.00	6	28.94	29.00	-6	11,401	-0.05%
2019/07/03	7	28.06	0	0.00	28.00	7	11,179	0.06%
2019/07/02	7	29.07	15	28.87	28.95	-8	11,186	-0.07%
2019/07/01	8	28.91	11.4	28.84	29.00	-3.4	11,252	-0.03%
2019/06/28	1	26.90	0	0.00	26.80	1	11,069	0.01%
2019/06/27	0	0.00	3	27.10	26.80	-3	11,068	-0.03%
2019/06/26	3	26.00	1	26.30	26.15	2	11,062	0.02%
2019/06/25	1	27.25	3	26.87	26.30	-2	10,916	-0.02%
2019/06/21	0	0.00	1	26.30	26.00	-1	10,780	-0.01%
2019/06/20	11	26.33	1	26.30	26.30	10	10,744	0.09%
2019/06/19	2	26.25	2	26.30	26.25	0	10,880	0.00%
2019/06/17	3	25.05	2	25.05	24.95	1	10,866	0.01%
2019/06/14	3	25.50	0	0.00	25.20	3	11,105	0.03%
2019/06/10	1.2	26.15	0	0.00	26.15	1.2	11,865	0.01%
2019/06/05	0	0.00	1	26.00	25.80	-1	11,945	-0.01%
2019/06/04	1	26.90	0	0.00	26.00	1	11,902	0.01%
2019/06/03	2	26.90	0	0.00	26.90	2	11,834	0.02%
2019/05/29	5	25.10	5	25.04	25.60	0	12,024	0.00%
2019/05/28	2	25.85	0	0.00	24.60	2	12,072	0.02%
2019/05/23	2	25.63	2	25.45	25.40	0	12,931	0.00%
2019/05/20	3	25.55	1	26.90	27.00	2	13,144	0.02%
2019/05/17	24	27.85	6	28.66	26.65	18	12,865	0.14%
2019/05/15	3	29.85	14	29.68	29.85	-11	12,375	-0.09%
2019/05/14	2	28.18	11	27.14	28.55	-9	12,167	-0.07%
2019/05/10	11	29.69	0	0.00	28.80	11	12,049	0.09%
2019/05/09	0	0.00	20	28.85	29.00	-20	11,880	-0.17%
2019/05/08	2	29.28	0	0.00	29.45	2	11,866	0.02%
2019/05/07	10	29.50	0	0.00	29.25	10	11,874	0.08%
2019/05/06	1	28.95	1	28.30	28.95	0	11,868	0.00%
2019/05/03	1	28.65	0	0.00	28.65	1	11,814	0.01%
2019/05/02	1	28.65	2	28.35	28.45	-1	12,127	-0.01%
2019/04/30	10	28.45	0	0.00	28.60	10	12,469	0.08%
2019/04/25	1	28.35	7	28.51	28.50	-6	12,298	-0.05%
2019/04/24	5	28.65	0	0.00	28.70	5	12,336	0.04%
2019/04/23	0	0.00	4	29.46	28.55	-4	12,265	-0.03%
2019/04/22	5	29.08	16	29.23	30.10	-11	12,018	-0.09%
2019/04/19	11	28.60	1	28.70	28.30	10	11,585	0.09%
2019/04/18	6	28.23	0	0.00	28.50	6	11,590	0.05%
2019/04/17	16	28.58	3	28.65	28.55	13	11,317	0.11%
2019/04/16	3	29.25	7	29.55	29.10	-4	10,815	-0.04%
2019/04/15	0	0.00	6	28.44	28.55	-6	10,448	-0.06%
2019/04/12	1	27.85	1	28.30	28.35	0	10,449	0.00%
2019/04/11	1	28.10	32	28.16	28.25	-31	10,381	-0.30%
2019/04/10	17	28.36	23	28.41	27.95	-6	10,240	-0.06%
2019/04/09	1.2	27.85	1	27.75	27.75	0.2	9,978	0.00%
2019/04/08	11	27.63	28	27.61	27.75	-17	10,087	-0.17%
2019/04/03	5	27.50	0	0.00	27.50	5	9,968	0.05%
2019/04/02	10	27.50	12.6	27.22	27.05	-2.6	9,794	-0.03%
2019/04/01	5	26.46	38	26.50	26.70	-33	9,599	-0.34%
2019/03/29	9	26.21	7	26.32	26.25	2	9,458	0.02%
2019/03/27	1	25.75	0	0.00	25.90	1	9,622	0.01%
2019/03/26	0	0.00	2	25.70	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	5	25.45	25.70	-5	9,958	-0.05%
2019/03/22	19	25.63	2	25.35	25.35	17	10,090	0.17%
2019/03/21	3	26.05	0	0.00	26.05	3	10,567	0.03%
2019/03/20	12.2	25.99	10	26.10	26.10	2.2	11,000	0.02%
2019/03/19	0	0.00	3	26.13	26.00	-3	11,331	-0.03%
2019/03/18	0	0.00	15	26.02	26.70	-15	11,195	-0.13%
2019/03/15	5	23.85	1	24.50	24.55	4	10,723	0.04%
2019/03/14	32	24.52	11	24.45	24.40	21	10,862	0.19%
2019/03/13	0	0.00	0	25.00	24.95	0	10,759	0.00%
2019/03/11	1	24.70	0	0.00	24.50	1	10,705	0.01%
2019/03/08	5.2	24.65	0	0.00	24.60	5.2	10,717	0.05%
2019/03/07	0	0.00	1	25.35	24.70	-1	10,739	-0.01%
2019/03/06	0.2	25.20	0	0.00	25.15	0.2	10,681	0.00%
2019/03/05	3	25.80	1	25.80	25.40	2	10,608	0.02%
2019/03/04	0	0.00	63	25.12	25.85	-63	10,499	-0.60%
2019/02/26	58	25.93	0	0.00	26.10	58	10,256	0.57%
2019/02/25	17	25.98	0	0.00	25.60	17	10,126	0.17%
2019/02/22	17	25.69	32	25.77	25.75	-15	9,796	-0.15%
2019/02/21	2	24.90	6	24.85	24.80	-4	9,219	-0.04%
2019/02/20	1	23.55	2	23.60	23.70	-1	8,846	-0.01%
2019/02/15	4	22.93	0	0.00	22.90	4	8,825	0.05%
2019/02/13	20	23.45	2	23.50	23.35	18	8,825	0.20%
2019/02/12	0	0.00	13	23.57	23.40	-13	8,848	-0.15%
2019/01/30	9	23.27	0	0.00	23.30	9	8,924	0.10%
2019/01/29	2	23.30	2	23.33	23.30	0	8,889	0.00%
2019/01/28	0	0.00	2	23.50	23.50	-2	8,813	-0.02%
2019/01/25	0	0.00	6	23.45	23.40	-6	8,727	-0.07%
2019/01/24	10	23.53	1	23.55	23.55	9	8,546	0.11%
2019/01/23	12	23.73	0	0.00	23.90	12	8,461	0.14%
2019/01/22	0	0.00	10	23.22	23.05	-10	8,136	-0.12%
2019/01/21	6	22.05	0	0.00	22.00	6	7,820	0.08%
2019/01/17	0	0.00	1	22.10	22.05	-1	7,823	-0.01%
2019/01/16	1	21.80	0	0.00	21.80	1	7,769	0.01%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/02	0	0.00	6	23.00	23.05	-6	7,348	-0.08%
2018/12/28	8	22.90	0	0.00	23.25	8	7,302	0.11%
2018/12/27	5	22.76	1	23.25	22.70	4	7,251	0.06%
2018/12/26	0	0.00	2	23.90	23.50	-2	7,093	-0.03%
2018/12/25	0	0.00	3	23.58	23.85	-3	7,074	-0.04%
2018/12/21	0	0.00	22	22.97	23.60	-22	6,875	-0.32%
2018/12/20	20	23.40	1	23.50	23.30	19	6,700	0.28%
2018/12/19	0	0.00	3	22.82	23.00	-3	6,497	-0.05%
2018/12/18	2	22.50	11	22.23	22.30	-9	6,318	-0.14%
2018/12/17	2	21.60	15	21.72	22.20	-13	6,070	-0.21%
2018/12/14	21	22.09	6	21.56	21.50	15	5,855	0.26%
2018/12/13	6	22.94	1	23.05	23.05	5	5,186	0.10%
2018/12/12	3	20.88	1	21.80	21.60	2	4,676	0.04%
2018/12/11	1	21.10	2	21.38	21.90	-1	4,210	-0.02%
2018/12/10	2	21.60	0	0.00	21.50	2	4,088	0.05%
2018/12/07	1	21.95	2	22.13	21.95	-1	3,947	-0.03%
2018/12/06	0	0.00	1	20.80	20.80	-1	3,704	-0.03%
2018/12/04	3	21.00	0	0.00	20.85	3	3,853	0.08%
2018/12/03	0	0.00	0.2	21.50	21.50	-0.2	3,834	-0.01%
2018/11/30	0	0.00	4	21.10	21.00	-4	3,787	-0.11%
2018/11/29	1	20.75	0	0.00	20.75	1	3,725	0.03%
2018/11/27	0.2	20.80	0	0.00	20.80	0.2	3,726	0.01%
2018/11/26	0	0.00	1	20.90	20.95	-1	3,737	-0.03%
2018/11/19	5	20.73	0	0.00	20.75	5	3,814	0.13%
2018/11/16	1	20.60	3	20.75	20.80	-2	3,841	-0.05%
2018/11/14	3	19.95	6	19.83	20.05	-3	3,746	-0.08%
2018/11/12	1	18.90	0	0.00	19.05	1	3,851	0.03%
2018/11/09	2	18.90	2	19.40	19.00	0	3,983	0.00%
2018/11/08	0	0.00	5	19.47	19.85	-5	4,018	-0.12%
2018/11/07	5	19.00	0	0.00	19.50	5	4,040	0.12%
2018/10/31	1	17.85	0	0.00	18.05	1	4,566	0.02%
2018/10/26	0	0.00	5	18.00	18.05	-5	4,587	-0.11%
2018/10/23	3	19.05	0	0.00	18.90	3	4,516	0.07%
2018/10/19	1	18.95	0	0.00	18.95	1	4,636	0.02%
2018/10/18	1	19.15	0	0.00	19.25	1	4,599	0.02%
2018/10/17	1	19.50	0	0.00	19.20	1	4,580	0.02%
2018/10/09	2	19.93	0	0.00	19.65	2	4,572	0.04%
2018/10/08	0.2	20.75	0	0.00	20.70	0.2	4,486	0.00%
2018/09/13	4	20.55	0	0.00	20.55	4	4,568	0.09%
2018/09/10	4	20.18	1	20.15	19.95	3	4,478	0.07%
2018/09/07	1	21.05	0	0.00	21.05	1	4,365	0.02%
2018/09/06	5	21.25	0	0.00	21.20	5	4,330	0.12%
2018/08/31	0	0.00	0	21.70	21.70	0	4,318	0.00%
2018/08/27	0	0.00	3	21.72	21.95	-3	4,316	-0.07%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	4	21.70	0	0.00	21.80	4	4,414	0.09%
2018/08/21	1.2	21.28	0	0.00	21.20	1.2	4,402	0.03%
2018/08/20	5	21.10	0	0.00	21.10	5	4,374	0.11%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	0	0.00	2	21.60	21.60	-2	4,264	-0.05%
2018/08/15	2	22.18	0	0.00	22.15	2	4,119	0.05%
2018/08/14	1.3	22.41	1	22.30	22.40	0.3	4,053	0.01%
2018/08/10	7	22.98	2	22.70	23.05	5	3,898	0.13%
2018/08/09	8	24.53	0	0.00	24.20	8	3,707	0.22%
2018/08/08	0	0.00	1	26.35	26.15	-1	3,409	-0.03%
2018/08/03	1	26.10	0	0.00	26.15	1	3,408	0.03%
2018/07/30	0	0.00	2	26.65	26.45	-2	3,539	-0.06%
2018/07/27	2.2	26.67	0	0.00	26.65	2.2	3,549	0.06%
2018/07/26	0.3	27.15	0	0.00	27.25	0.3	3,492	0.01%
2018/07/24	0.2	26.70	0	0.00	26.70	0.2	3,467	0.01%
2018/07/18	2	26.23	0	0.00	26.30	2	3,732	0.05%
2018/07/17	0.2	28.00	0	0.00	28.00	0.2	3,689	0.01%
2018/07/16	2	27.80	0	0.00	27.70	2	3,654	0.05%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/12	0.4	27.70	0	0.00	27.70	0.4	3,606	0.01%
2018/07/10	0.2	27.65	0	0.00	27.65	0.2	3,660	0.01%
2018/06/28	5.2	27.60	0	0.00	27.65	5.2	3,648	0.14%
2018/06/27	0	27.70	0	0.00	27.65	0	3,665	0.00%
2018/06/22	0.2	28.40	0	0.00	28.50	0.2	3,832	0.01%
2018/06/21	1	28.55	0	0.00	28.50	1	3,869	0.03%
2018/06/20	1	28.50	1	28.60	28.55	0	3,897	0.00%
2018/06/19	2	28.60	1	28.65	28.75	1	3,900	0.03%
2018/06/15	0.2	28.55	0	0.00	28.55	0.2	3,927	0.01%
2018/06/14	0	0.00	1	28.80	28.60	-1	3,947	-0.03%
2018/06/13	2	28.53	0	0.00	28.50	2	4,121	0.05%
2018/06/12	1	28.85	0	0.00	28.85	1	4,299	0.02%
2018/06/04	0	0.00	4	28.65	28.65	-4	4,811	-0.08%
2018/05/30	2	28.10	0	0.00	28.15	2	4,776	0.04%
2018/05/28	4	28.18	0	0.00	28.20	4	4,783	0.08%
2018/05/22	0	0.00	2	28.10	28.05	-2	4,982	-0.04%
2018/05/18	2	27.80	0	0.00	27.80	2	5,009	0.04%
2018/05/14	0	0.00	2	28.20	28.35	-2	5,058	-0.04%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	5	28.02	0	0.00	27.85	5	4,996	0.10%
2018/04/26	3.2	28.84	0	0.00	28.55	3.2	5,060	0.06%
2018/04/25	3	29.57	0	0.00	29.40	3	4,939	0.06%
2018/04/23	2	30.25	0	0.00	30.55	2	4,823	0.04%
2018/04/20	0	0.00	4	30.45	30.50	-4	4,840	-0.08%
2018/04/19	2	30.40	0	0.00	30.50	2	4,883	0.04%
2018/04/18	6	30.12	0	0.00	30.20	6	4,881	0.12%
2018/04/17	0	0.00	4	30.60	30.60	-4	4,844	-0.08%
2018/03/29	4	30.38	0	0.00	30.25	4	4,960	0.08%
2018/03/27	0	0.00	1	31.00	31.20	-1	4,778	-0.02%
2018/03/26	11	30.23	0	0.00	30.35	11	4,645	0.24%
2018/03/22	0	0.00	12	31.02	30.90	-12	4,607	-0.26%
2018/03/21	0	0.00	1	30.95	30.80	-1	4,578	-0.02%
2018/03/20	10	30.75	0	0.00	30.70	10	4,607	0.22%
2018/03/16	12	29.98	2	30.60	31.20	10	4,347	0.23%
2018/03/15	5	30.52	0	0.00	30.20	5	4,152	0.12%
2018/03/14	1	32.80	0	0.00	32.60	1	3,838	0.03%
2018/03/12	0	0.00	20	32.45	32.95	-20	3,913	-0.51%
2018/03/07	0	0.00	1	31.65	31.60	-1	3,816	-0.03%
2018/03/05	1	31.50	0	0.00	30.90	1	3,856	0.03%
2018/03/02	0	0.00	1	31.35	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	4	31.63	31.65	-4	3,782	-0.11%
2018/02/27	3	31.47	0	0.00	31.50	3	3,780	0.08%
2018/02/22	0	0.00	7	30.70	30.40	-7	3,589	-0.20%
2018/02/21	1	30.30	3	30.52	30.95	-2	3,773	-0.05%
2018/02/07	1	30.65	0	0.00	30.00	1	3,894	0.03%
2018/02/06	0	0.00	1	30.45	30.45	-1	3,866	-0.03%
2018/02/01	1.2	30.16	5	30.15	30.30	-3.8	3,846	-0.10%
2018/01/29	2	30.05	0	0.00	30.10	2	4,131	0.05%
2018/01/26	0.2	30.00	0	0.00	29.95	0.2	4,139	0.00%
2018/01/25	5.2	30.64	0	0.00	30.45	5.2	4,141	0.13%
2018/01/24	6	30.76	0	0.00	31.00	6	4,133	0.15%
2018/01/22	0.2	31.65	4	31.75	31.75	-3.8	4,150	-0.09%
2018/01/18	0	0.00	2	31.45	31.50	-2	4,300	-0.05%
2018/01/17	0	0.00	1	31.40	31.50	-1	4,417	-0.02%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/04	0	0.00	1	30.70	30.85	-1	5,084	-0.02%
2018/01/03	6	30.43	0	0.00	30.45	6	5,089	0.12%
2018/01/02	0	0.00	0.1	30.90	30.95	-0.1	5,116	0.00%