京元電子 (2449)-宏遠-光隆券商分點個股進出

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
84.5
漲跌
▼0.8
漲幅
-0.94%
成交量
12,213張
產業
上市半導體類股
1721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－宏遠-光隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/15	5.2	85.10	2	85.35	84.50	3.2	20,824	0.02%
2024/05/14	1	85.60	2	85.20	85.30	-1	20,731	0.00%
2024/05/13	3	85.57	9	85.08	85.40	-6	20,670	-0.03%
2024/05/10	17	85.49	6	85.62	86.00	11	20,553	0.05%
2024/05/09	28	85.80	5	87.20	85.00	23	20,393	0.11%
2024/05/08	14	87.10	11	87.91	87.60	3	20,163	0.01%
2024/05/07	16	87.02	16	87.23	87.50	0	20,025	0.00%
2024/05/06	39.5	86.31	20	85.73	87.00	19.5	19,753	0.10%
2024/05/03	3.1	95.47	3.1	95.01	93.50	0	18,959	0.00%
2024/05/02	0	0.00	1	94.10	94.90	-1	18,925	-0.01%
2024/04/30	64.2	96.28	2	97.05	95.80	62.2	18,911	0.33%
2024/04/29	67.3	99.30	13.1	103.87	98.90	54.2	18,841	0.29%
2024/04/25	4.1	94.81	1.6	94.97	95.50	2.5	18,334	0.01%
2024/04/24	4.5	96.09	0	0.00	96.10	4.5	18,466	0.02%
2024/04/23	1	92.00	1	91.00	92.30	0	18,491	0.00%
2024/04/22	0	96.60	0.2	97.10	96.00	-0.2	18,322	0.00%
2024/04/19	9.1	100.25	4	98.30	99.00	5.1	18,359	0.03%
2024/04/18	0.1	101.56	0	0.00	102.00	0.1	18,642	0.00%
2024/04/17	1	102.00	2	102.75	102.50	-1	19,002	-0.01%
2024/04/16	6	100.90	4	100.00	99.70	2	18,977	0.01%
2024/04/15	0.5	105.00	0	0.00	104.50	0.5	18,757	0.00%
2024/04/12	1	107.00	0.5	107.50	107.00	0.5	18,752	0.00%
2024/04/11	0	105.50	7	104.86	106.00	-7	18,679	-0.04%
2024/04/10	4	107.00	1	107.00	106.00	3	18,704	0.02%
2024/04/09	1	106.99	7.1	105.87	106.50	-6.1	18,632	-0.03%
2024/04/08	1.1	105.55	2.1	106.12	106.50	-1	18,549	-0.01%
2024/04/03	3	107.67	0	0.00	106.50	3	18,464	0.02%
2024/04/02	0.1	106.50	4	107.00	107.00	-3.9	18,465	-0.02%
2024/04/01	2	104.50	1	104.00	103.00	1	18,429	0.01%
2024/03/29	2.2	105.10	3.1	105.01	105.50	-0.8	18,408	0.00%
2024/03/28	2	106.50	5	105.90	106.00	-3	18,439	-0.02%
2024/03/27	15.3	106.23	1	106.50	106.00	14.3	18,424	0.08%
2024/03/26	4	106.88	21	106.98	105.50	-17	18,444	-0.09%
2024/03/25	5	109.80	0	0.00	108.50	5	18,375	0.03%
2024/03/22	20.5	111.39	29	114.62	109.50	-8.5	18,301	-0.05%
2024/03/21	10.1	107.40	7	108.00	108.50	3.1	17,838	0.02%
2024/03/20	32	111.20	17	110.53	107.50	15	17,869	0.08%
2024/03/19	7	109.57	1	109.50	109.00	6	17,930	0.03%
2024/03/18	15	109.27	10.4	110.49	111.00	4.6	17,904	0.03%
2024/03/15	1	106.00	0.3	107.50	107.50	0.8	17,491	0.00%
2024/03/14	3	105.50	1	106.00	104.50	2	17,355	0.01%
2024/03/13	5.3	107.36	6	107.17	108.50	-0.7	17,333	0.00%
2024/03/12	7	109.29	14	108.18	109.50	-7	17,126	-0.04%
2024/03/11	23	109.50	5	110.30	108.00	18	17,118	0.11%
2024/03/08	28	116.30	18	113.50	111.00	10	16,932	0.06%
2024/03/07	19	112.53	21.1	113.56	116.50	-2.1	15,908	-0.01%
2024/03/06	6	99.99	14.1	101.58	106.00	-8.1	15,100	-0.05%
2024/03/05	14	96.13	2	96.50	97.40	12	14,648	0.08%
2024/03/04	14	92.08	24.1	93.85	96.00	-10.1	14,373	-0.07%
2024/03/01	4	90.60	5	90.80	89.50	-1	14,081	-0.01%
2024/02/29	1	88.20	0	0.00	88.80	1	13,941	0.01%
2024/02/27	8	89.05	3	89.73	89.50	5	13,798	0.04%
2024/02/26	16	90.14	2	91.00	89.50	14	13,672	0.10%
2024/02/23	16	96.66	15	97.26	94.80	1	13,380	0.01%
2024/02/22	9	91.20	21.4	92.01	93.50	-12.4	12,613	-0.10%
2024/02/21	2	87.35	5	87.50	87.50	-3	12,220	-0.02%
2024/02/20	0	87.10	0	0.00	87.50	0	12,236	0.00%
2024/02/19	7	88.13	2	89.10	87.70	5	12,184	0.04%
2024/02/16	10.3	88.65	24.1	89.50	90.00	-13.8	12,467	-0.11%
2024/02/15	5	85.52	9.1	85.30	85.40	-4.1	12,308	-0.03%
2024/02/05	4	82.05	3	82.14	82.20	1	12,360	0.01%
2024/02/02	3	82.53	0	0.00	82.20	3	12,331	0.02%
2024/02/01	10.1	82.93	1.5	82.99	82.70	8.7	12,397	0.07%
2024/01/31	1	84.30	4	84.20	84.00	-3	12,471	-0.02%
2024/01/30	1.1	84.00	14	83.91	84.00	-13	12,544	-0.10%
2024/01/29	2.3	83.12	2	83.10	83.80	0.3	12,818	0.00%
2024/01/26	1.1	81.31	4	82.70	82.90	-2.9	12,935	-0.02%
2024/01/25	1	82.80	8	83.21	82.20	-7	12,996	-0.05%
2024/01/24	15	82.21	10	82.43	82.10	5	13,011	0.04%
2024/01/23	15	83.39	9	83.71	82.10	6	13,118	0.05%
2024/01/22	0	0.00	10	83.30	84.10	-10	13,105	-0.08%
2024/01/19	22	81.65	12.8	81.39	81.30	9.2	13,040	0.07%
2024/01/18	9	79.69	26.1	79.83	79.70	-17.1	13,054	-0.13%
2024/01/17	3	77.67	6	78.75	77.20	-3	12,876	-0.02%
2024/01/16	21	78.40	8	78.40	78.60	13	12,943	0.10%
2024/01/15	4	76.95	2	76.35	77.70	2	13,031	0.02%
2024/01/12	3.2	75.86	4.2	76.27	75.60	-1	13,705	-0.01%
2024/01/11	21.9	79.17	8	78.71	78.00	13.9	13,452	0.10%
2024/01/10	8.1	81.67	7	81.54	81.80	1.1	13,327	0.01%
2024/01/09	2	82.30	4	81.73	82.10	-2	13,594	-0.01%
2024/01/08	3	81.33	0	0.00	81.60	3	13,718	0.02%
2024/01/04	4	82.80	0	0.00	83.10	4	13,979	0.03%
2024/01/03	1	83.00	2	83.60	83.50	-1	14,150	-0.01%
2024/01/02	7	84.47	2	84.70	84.00	5	14,185	0.04%
2023/12/29	2	84.50	5	85.22	84.90	-3	14,190	-0.02%
2023/12/28	9	86.43	4	85.93	84.90	5	14,308	0.03%
2023/12/27	12	84.33	17	85.21	85.70	-5	14,290	-0.04%
2023/12/26	5	83.70	1	84.00	83.60	4	14,317	0.03%
2023/12/25	6	83.28	1	83.60	83.50	5	14,444	0.03%
2023/12/22	3	83.20	1	83.80	83.60	2	14,493	0.01%
2023/12/21	5	83.64	1	83.40	83.40	4	14,491	0.03%
2023/12/20	1	85.10	3	85.40	85.40	-2	14,549	-0.01%
2023/12/19	2	84.65	2	85.65	84.20	0	14,821	0.00%
2023/12/18	6.1	86.07	1	87.10	85.40	5.1	15,115	0.03%
2023/12/15	5	90.38	3	89.90	89.00	2	15,566	0.01%
2023/12/14	2	94.50	6	94.45	93.50	-4	15,614	-0.03%
2023/12/13	6.1	88.97	15	87.09	89.50	-8.9	15,275	-0.06%
2023/12/12	1	83.50	11	85.45	85.90	-10	15,422	-0.06%
2023/12/11	1.5	83.16	5	83.30	83.20	-3.5	15,458	-0.02%
2023/12/08	14.5	83.78	2	83.40	83.30	12.5	15,508	0.08%
2023/12/07	8	85.39	0	0.00	85.50	8	15,469	0.05%
2023/12/06	1	86.30	11.1	85.57	86.50	-10.1	15,536	-0.06%
2023/12/05	5	83.00	0	0.00	83.10	5	15,445	0.03%
2023/12/04	1	83.80	2	84.50	84.20	-1	15,595	-0.01%
2023/12/01	6	82.50	4	82.50	82.80	2	15,713	0.01%
2023/11/30	1	82.80	1	82.70	82.80	0	15,863	0.00%
2023/11/29	7	81.77	1	83.60	81.40	6	15,901	0.04%
2023/11/28	1	83.00	7	82.93	83.00	-6	15,941	-0.04%
2023/11/27	4	81.25	2	81.05	80.80	2	16,119	0.01%
2023/11/24	2	81.50	0	0.00	81.50	2	16,501	0.01%
2023/11/23	1	81.60	0	0.00	82.10	1	16,815	0.01%
2023/11/22	1	81.80	0	0.00	81.60	1	17,409	0.01%
2023/11/21	0	0.00	1	84.00	82.70	-1	18,374	-0.01%
2023/11/20	5	83.00	1	83.00	83.10	4	19,793	0.02%
2023/11/17	1	84.90	2.3	85.40	85.10	-1.3	21,120	-0.01%
2023/11/16	2	84.10	2	84.30	84.20	0	21,866	0.00%
2023/11/15	11.6	84.92	21	85.66	83.80	-9.4	21,919	-0.04%
2023/11/14	7.3	87.42	7	88.33	88.00	0.3	21,631	0.00%
2023/11/13	4.1	85.84	25	85.70	86.70	-21	21,514	-0.10%
2023/11/10	5.1	82.95	4	82.05	81.90	1.1	21,272	0.01%
2023/11/09	4.4	83.54	1	83.80	83.80	3.4	21,402	0.02%
2023/11/08	5	83.16	3	83.40	83.30	2	21,354	0.01%
2023/11/07	2	82.65	1	82.60	82.70	1	21,273	0.00%
2023/11/06	5	83.30	10.2	82.61	83.40	-5.2	21,321	-0.02%
2023/11/03	3	79.60	10	80.70	80.70	-7	21,127	-0.03%
2023/11/02	0	0.00	7	78.94	79.70	-7	21,266	-0.03%
2023/11/01	2	76.85	2	75.75	76.40	0	21,543	0.00%
2023/10/31	7	79.39	8	77.74	76.30	-1	21,610	0.00%
2023/10/30	0	0.00	1.4	79.50	79.50	-1.4	21,667	-0.01%
2023/10/27	3.6	78.02	3	77.43	77.40	0.6	21,895	0.00%
2023/10/26	9	78.74	1	79.80	79.60	8	21,955	0.04%
2023/10/25	7	82.63	2	82.50	82.00	5	21,828	0.02%
2023/10/24	11	82.59	3	84.30	83.10	8	21,873	0.04%
2023/10/23	7	85.10	6	84.42	82.70	1	21,761	0.00%
2023/10/20	23	86.30	20	86.03	86.30	3	21,715	0.01%
2023/10/19	2	84.50	11.2	84.34	84.90	-9.2	21,159	-0.04%
2023/10/18	6	80.80	0	0.00	81.50	6	21,065	0.03%
2023/10/17	5	83.84	7	83.03	82.80	-2	20,917	-0.01%
2023/10/16	31	81.70	31	81.81	81.80	0	20,873	0.00%
2023/10/13	4	79.80	4	81.98	83.10	0	21,495	0.00%
2023/10/12	2	81.00	10.2	80.83	81.00	-8.2	22,051	-0.04%
2023/10/11	3	79.53	14	79.95	80.20	-11	22,115	-0.05%
2023/10/06	7	78.86	5	77.60	77.70	2	22,640	0.01%
2023/10/05	1	77.60	7.1	77.92	78.50	-6.1	23,044	-0.03%
2023/10/04	3	76.33	0	0.00	76.70	3	23,162	0.01%
2023/10/03	0	0.00	11	78.40	78.10	-11	23,147	-0.05%
2023/10/02	0	0.00	3	78.10	78.80	-3	23,387	-0.01%
2023/09/28	8.1	77.00	4	76.00	76.00	4.1	23,479	0.02%
2023/09/27	0	0.00	1	77.40	77.60	-1	23,476	0.00%
2023/09/26	2	78.10	4	77.90	77.10	-2	23,741	-0.01%
2023/09/25	5	78.32	4	78.00	77.60	1	23,932	0.00%
2023/09/22	19	77.26	8.1	76.35	77.50	10.9	23,834	0.05%
2023/09/21	14	74.56	40.5	74.21	74.60	-26.5	23,640	-0.11%
2023/09/20	35	79.08	3	80.27	76.80	32	23,288	0.14%
2023/09/19	13.1	80.67	9	81.13	81.00	4.1	22,863	0.02%
2023/09/18	15.1	79.91	7	80.17	79.60	8.1	22,663	0.04%
2023/09/15	1.1	80.44	21.8	80.65	80.90	-20.7	22,578	-0.09%
2023/09/14	2	77.30	2.1	79.06	78.00	-0.1	22,160	0.00%
2023/09/13	5	77.04	2	76.80	76.80	3	21,988	0.01%
2023/09/12	3	77.10	14	78.06	78.10	-11	22,134	-0.05%
2023/09/11	3	77.17	1	77.30	76.90	2	22,150	0.01%
2023/09/08	4	78.23	4	78.83	79.00	0	22,392	0.00%
2023/09/07	9	79.64	5	79.56	78.90	4	22,961	0.02%
2023/09/06	3	79.20	7	78.91	79.80	-4	22,835	-0.02%
2023/09/05	1	77.50	1	77.70	78.20	0	22,768	0.00%
2023/09/04	1.6	77.53	6.1	77.31	77.90	-4.5	22,703	-0.02%
2023/09/01	2	76.00	0	0.00	75.80	2	22,643	0.01%
2023/08/31	9.1	77.42	3	76.67	76.80	6.1	22,620	0.03%
2023/08/30	8	77.39	10	77.96	77.20	-2	22,525	-0.01%
2023/08/29	5	75.62	0	0.00	75.10	5	22,336	0.02%
2023/08/28	31	78.06	28	75.81	75.40	3	22,158	0.01%
2023/08/25	23.3	80.33	18	80.34	79.50	5.3	21,702	0.02%
2023/08/24	39.1	79.03	22	78.25	78.50	17.1	20,917	0.08%
2023/08/23	25	73.89	24	74.82	76.00	1	19,945	0.01%
2023/08/22	21	68.58	31	67.40	69.10	-10	19,126	-0.05%
2023/08/21	8	64.03	1	63.90	64.30	7	18,387	0.04%
2023/08/18	4	62.83	2	64.50	62.00	2	18,314	0.01%
2023/08/17	6	64.35	4	64.90	64.90	2	18,163	0.01%
2023/08/16	2	62.90	7	64.69	65.00	-5	18,000	-0.03%
2023/08/15	6	63.87	4	64.05	63.80	2	17,878	0.01%
2023/08/14	2	61.30	1	61.90	61.50	1	17,739	0.01%
2023/08/11	4	62.05	2	61.70	62.10	2	17,691	0.01%
2023/08/10	2	61.35	0	0.00	61.10	2	17,648	0.01%
2023/08/09	4	64.50	14	64.30	64.50	-10	17,482	-0.06%
2023/08/08	15	65.10	7	65.11	65.30	8	17,322	0.05%
2023/08/07	7	64.61	8	63.79	64.70	-1	17,058	-0.01%
2023/08/04	1	59.30	2	59.60	60.40	-1	16,655	-0.01%
2023/08/02	4	60.38	0	0.00	60.70	4	16,548	0.02%
2023/08/01	3	60.60	2.4	62.58	61.60	0.6	16,412	0.00%
2023/07/31	4	63.78	8	64.24	63.00	-4	16,060	-0.02%
2023/07/28	1	63.80	7	62.81	64.00	-6	15,798	-0.04%
2023/07/27	7	62.81	4	62.45	62.50	3	15,633	0.02%
2023/07/26	1	62.30	2	62.20	62.30	-1	15,534	-0.01%
2023/07/25	6	63.52	0.2	63.30	63.00	5.8	15,476	0.04%
2023/07/24	2.1	65.03	0	0.00	64.80	2.1	15,306	0.01%
2023/07/21	4	64.55	9	63.67	64.70	-5	15,096	-0.03%
2023/07/20	4	63.05	0	0.00	63.40	4	15,003	0.03%
2023/07/19	5	63.70	16	64.48	63.90	-11	14,952	-0.07%
2023/07/18	19	64.12	4	64.30	63.60	15	14,739	0.10%
2023/07/17	19.1	65.65	37	63.58	65.80	-17.9	13,989	-0.13%
2023/07/14	14.1	59.21	16	59.92	60.10	-1.9	13,234	-0.01%
2023/07/13	19	60.85	37	61.24	60.30	-18	13,086	-0.14%
2023/07/12	6	61.68	17.1	61.20	62.20	-11.1	12,423	-0.09%
2023/07/10	0	0.00	5	59.40	59.20	-5	11,789	-0.04%
2023/07/07	7	59.63	6	59.87	59.50	1	11,658	0.01%
2023/07/06	1	59.70	12	59.80	59.50	-11	11,377	-0.10%
2023/07/05	2	60.15	2	60.45	60.00	0	11,170	0.00%
2023/07/04	52.1	61.45	3	61.57	61.30	49.1	10,970	0.45%
2023/07/03	9	59.51	3	59.37	59.40	6	10,633	0.06%
2023/06/29	8	56.50	14	56.54	56.40	-6	10,391	-0.06%
2023/06/28	1	57.40	3	57.23	57.10	-2	10,290	-0.02%
2023/06/27	3	57.33	2	57.75	57.00	1	10,221	0.01%
2023/06/26	1	56.60	3	57.13	57.50	-2	10,041	-0.02%
2023/06/21	2	55.55	0	0.00	55.90	2	9,946	0.02%
2023/06/19	2	56.20	0	0.00	56.00	2	10,045	0.02%
2023/06/16	1	56.00	0	0.00	56.50	1	10,192	0.01%
2023/06/15	7	57.07	1	57.00	57.00	6	10,106	0.06%
2023/06/14	4	57.55	8	58.14	57.10	-4	10,192	-0.04%
2023/06/13	6	56.92	6.1	57.60	57.40	-0.1	9,971	0.00%
2023/06/09	1	53.90	3.1	54.37	54.30	-2.1	9,602	-0.02%
2023/06/08	0	0.00	3	53.90	54.00	-3	9,694	-0.03%
2023/06/07	0	0.00	1	54.20	54.00	-1	9,898	-0.01%
2023/06/05	6	53.42	1	53.80	53.20	5	10,219	0.05%
2023/06/02	1	53.30	4	53.38	54.20	-3	10,214	-0.03%
2023/06/01	0	0.00	5	52.30	52.40	-5	10,221	-0.05%
2023/05/31	0	0.00	3	53.60	54.00	-3	10,527	-0.03%
2023/05/30	6	53.90	7	53.91	53.90	-1	10,350	-0.01%
2023/05/29	7	53.84	13.3	53.84	53.70	-6.3	10,133	-0.06%
2023/05/26	12	51.06	75	51.02	51.10	-63	9,625	-0.65%
2023/05/24	0	0.00	5	47.28	47.50	-5	9,076	-0.06%
2023/05/22	12	46.78	3	46.80	46.80	9	9,023	0.10%
2023/05/18	4	46.80	0	0.00	46.85	4	9,064	0.04%
2023/05/17	0	0.00	7	46.36	46.50	-7	9,120	-0.08%
2023/05/15	1	45.60	0	0.00	45.70	1	9,103	0.01%
2023/05/09	2	45.43	0	0.00	45.30	2	9,144	0.02%
2023/05/08	1	45.90	0	0.00	45.80	1	9,093	0.01%
2023/05/03	0	0.00	1	46.45	46.40	-1	9,288	-0.01%
2023/05/02	2	46.58	0	0.00	46.50	2	9,317	0.02%
2023/04/27	0	0.00	3	45.98	46.20	-3	9,239	-0.03%
2023/04/26	1	45.00	0	0.00	45.30	1	9,119	0.01%
2023/04/25	4	45.29	3	45.30	45.00	1	9,014	0.01%
2023/04/24	1	45.95	6	46.01	46.20	-5	8,867	-0.06%
2023/04/21	1	46.05	0	0.00	46.00	1	8,746	0.01%
2023/04/20	2	46.40	0	0.00	46.00	2	8,642	0.02%
2023/04/19	0	0.00	1	46.20	46.15	-1	8,586	-0.01%
2023/04/18	3	46.10	2	46.15	46.00	1	8,503	0.01%
2023/04/17	3	46.68	2	46.70	46.65	1	8,340	0.01%
2023/04/14	3	47.57	2	47.85	47.55	1	8,111	0.01%
2023/04/13	3	48.23	0	0.00	47.80	3	8,039	0.04%
2023/04/12	0	0.00	2	48.65	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	5	48.80	48.60	-5	7,987	-0.06%
2023/04/10	1	48.00	1	48.15	48.20	0	7,934	0.00%
2023/04/06	60	47.98	1	48.25	48.80	59	7,846	0.75%
2023/03/31	2	49.10	0	0.00	48.50	2	7,815	0.03%
2023/03/30	0	0.00	1	48.50	48.70	-1	7,833	-0.01%
2023/03/29	1	47.85	0	0.00	47.70	1	7,854	0.01%
2023/03/28	7	48.46	0	0.00	48.50	7	7,922	0.09%
2023/03/27	2	48.48	2	48.78	48.90	0	8,028	0.00%
2023/03/24	6	49.53	1.1	49.55	49.20	4.9	8,079	0.06%
2023/03/23	0	0.00	2.5	49.59	49.80	-2.5	8,046	-0.03%
2023/03/22	0	0.00	13	49.14	48.95	-13	7,921	-0.16%
2023/03/21	0	0.00	2	49.03	49.55	-2	7,808	-0.03%
2023/03/20	9	49.84	3	49.28	49.55	6	7,610	0.08%
2023/03/17	7	49.40	10	49.25	49.30	-3	7,410	-0.04%
2023/03/16	1	48.70	8	48.46	48.35	-7	7,171	-0.10%
2023/03/15	3	48.73	14	48.89	48.85	-11	7,037	-0.16%
2023/03/14	7	47.83	14	47.93	47.65	-7	6,858	-0.10%
2023/03/13	4	46.79	1	46.35	47.75	3	6,668	0.04%
2023/03/10	15	47.66	2	47.75	46.95	13	6,453	0.20%
2023/03/09	38	48.30	25	48.70	48.90	13	6,149	0.21%
2023/03/08	1	47.45	8	46.78	47.45	-7	5,771	-0.12%
2023/03/07	2	46.03	7	46.55	46.75	-5	5,559	-0.09%
2023/03/06	4	45.98	7	46.02	46.15	-3	5,396	-0.06%
2023/03/03	12	45.15	33	45.06	45.20	-21	5,146	-0.41%
2023/03/02	1	42.40	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0	0.00	3	42.30	42.40	-3	4,643	-0.06%
2023/02/24	0	0.00	3	41.92	41.85	-3	4,625	-0.06%
2023/02/23	1	41.55	1.7	41.47	41.50	-0.7	4,586	-0.02%
2023/02/22	5	40.25	1	40.45	40.55	4	4,531	0.09%
2023/02/21	0	0.00	1	40.75	40.75	-1	4,560	-0.02%
2023/02/20	2	40.50	0	0.00	40.60	2	4,665	0.04%
2023/02/17	2	40.45	0	0.00	40.45	2	4,728	0.04%
2023/02/16	3	40.90	0	0.00	40.80	3	4,819	0.06%
2023/02/15	0	0.00	7	40.79	40.90	-7	4,838	-0.14%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/10	6	39.90	0	0.00	39.90	6	4,933	0.12%
2023/02/08	1	40.35	1	40.25	40.15	0	4,924	0.00%
2023/02/06	1	39.65	0	0.00	39.80	1	4,887	0.02%
2023/02/03	2	40.00	2	40.15	40.25	0	4,884	0.00%
2023/02/02	3	39.83	8	39.36	39.60	-5	4,861	-0.10%
2023/02/01	1	38.75	0	0.00	38.75	1	4,697	0.02%
2023/01/30	0	0.00	2	38.00	37.95	-2	4,709	-0.04%
2023/01/17	0	0.00	1	37.20	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	3	37.20	37.20	-3	4,617	-0.06%
2023/01/13	0	0.00	2	37.15	37.15	-2	4,653	-0.04%
2023/01/10	0	0.00	1	37.35	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	1	37.35	37.45	-1	4,950	-0.02%
2023/01/06	1	36.65	0	0.00	36.65	1	5,008	0.02%
2022/12/30	0	0.00	1	36.30	36.20	-1	5,300	-0.02%
2022/12/29	0	0.00	1	36.05	35.95	-1	5,427	-0.02%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/27	2	36.53	0	0.00	36.55	2	5,584	0.04%
2022/12/26	0	0.00	3	36.20	36.40	-3	5,674	-0.05%
2022/12/21	3	36.50	0	0.00	36.50	3	5,838	0.05%
2022/12/20	0	0.00	60.4	36.80	36.65	-60.4	5,821	-1.04%
2022/12/19	0	0.00	1	37.50	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	4	37.15	37.15	-4	5,825	-0.07%
2022/12/14	0.4	36.35	2	36.45	36.45	-1.7	5,873	-0.03%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	3	35.40	35.95	-3	6,045	-0.05%
2022/12/09	0	0.00	1	35.50	35.60	-1	6,252	-0.02%
2022/12/06	0	0.00	1	36.05	35.75	-1	6,284	-0.02%
2022/12/02	0	0.00	2	36.50	36.40	-2	6,261	-0.03%
2022/12/01	0	0.00	2	36.20	36.20	-2	6,273	-0.03%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/29	1	35.25	4	35.30	35.25	-3	6,362	-0.05%
2022/11/28	0	0.00	1	35.10	35.05	-1	6,434	-0.02%
2022/11/24	10	35.25	0	0.00	35.45	10	6,502	0.15%
2022/11/23	1	35.25	0	0.00	35.25	1	6,578	0.02%
2022/11/21	3	35.63	15	35.70	35.55	-12	6,575	-0.18%
2022/11/18	2	36.15	2	35.90	35.95	0	6,581	0.00%
2022/11/17	2	35.60	3	35.67	35.70	-1	6,541	-0.02%
2022/11/16	1	35.70	2	36.00	35.90	-1	6,553	-0.02%
2022/11/15	1	35.45	0	0.00	35.45	1	6,497	0.02%
2022/11/14	15	35.10	0	0.00	35.00	15	6,481	0.23%
2022/11/11	0	0.00	6	34.43	34.45	-6	6,433	-0.09%
2022/11/10	0	0.00	2	33.95	33.95	-2	6,385	-0.03%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/08	6.1	33.67	0	0.00	33.20	6.1	6,452	0.09%
2022/11/07	0	0.00	6	33.45	33.50	-6	6,468	-0.09%
2022/11/03	11	33.02	0	0.00	33.10	11	6,646	0.17%
2022/11/02	0	0.00	7	33.05	33.15	-7	6,894	-0.10%
2022/10/31	2	32.50	0	0.00	32.70	2	7,046	0.03%
2022/10/28	6	32.48	0	0.00	32.05	6	7,048	0.09%
2022/10/27	0	0.00	11	32.71	32.85	-11	7,087	-0.16%
2022/10/26	0	0.00	2	31.90	31.85	-2	7,065	-0.03%
2022/10/25	2	32.00	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	3	32.13	32.00	-3	7,097	-0.04%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/19	2	31.15	0	0.00	31.00	2	7,083	0.03%
2022/10/18	1	31.45	6	31.42	31.50	-5	7,060	-0.07%
2022/10/17	4	30.68	0	0.00	30.90	4	7,115	0.06%
2022/10/14	1	31.00	1	31.15	31.15	0	7,343	0.00%
2022/10/13	6	29.83	9	29.87	29.70	-3	7,549	-0.04%
2022/10/12	13	30.23	0	0.00	30.20	13	7,696	0.17%
2022/10/11	0.1	30.30	0	0.00	30.30	0.1	7,766	0.00%
2022/10/07	0	0.00	4	31.43	31.50	-4	7,751	-0.05%
2022/10/06	3	31.60	0	0.00	31.50	3	7,823	0.04%
2022/10/05	2.1	32.34	0	0.00	32.15	2.1	7,841	0.03%
2022/09/30	4	30.30	0	0.00	30.80	4	7,980	0.05%
2022/09/29	3.1	30.98	0	0.00	31.20	3.1	8,007	0.04%
2022/09/28	2	31.20	3	31.52	31.10	-1	8,074	-0.01%
2022/09/27	3.1	31.69	0	0.00	31.80	3.1	8,040	0.04%
2022/09/26	1.5	32.31	0	0.00	31.80	1.5	8,076	0.02%
2022/09/23	21.2	34.16	0	0.00	33.95	21.2	7,965	0.27%
2022/09/22	4	34.55	0	0.00	34.55	4	7,959	0.05%
2022/09/21	3	34.65	0	0.00	34.75	3	7,912	0.04%
2022/09/20	3.2	34.75	0	0.00	34.95	3.2	7,799	0.04%
2022/09/16	12	34.98	2	35.45	35.45	10	7,683	0.13%
2022/09/15	20	35.63	3	35.65	35.45	17	7,573	0.22%
2022/09/14	2	35.60	3	35.58	35.60	-1	7,649	-0.01%
2022/09/13	1	36.25	12	36.35	36.20	-11	7,686	-0.14%
2022/09/07	0	0.00	2	35.40	35.40	-2	7,840	-0.03%
2022/09/06	2	36.00	1	35.60	35.75	1	7,859	0.01%
2022/09/02	7	36.67	0	0.00	36.40	7	7,897	0.09%
2022/09/01	1	36.85	5	37.05	36.80	-4	7,833	-0.05%
2022/08/30	12	37.05	5	37.15	37.05	7	7,831	0.09%
2022/08/29	0.1	37.25	5	37.30	37.25	-4.9	7,793	-0.06%
2022/08/26	1.1	37.90	0	0.00	37.85	1.1	7,830	0.01%
2022/08/25	2	37.55	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0.1	37.65	7	37.79	37.55	-7	7,832	-0.09%
2022/08/23	2.1	37.60	0	0.00	37.60	2.1	7,886	0.03%
2022/08/22	10	38.25	5	38.30	38.20	5	7,937	0.06%
2022/08/19	0	0.00	7	37.96	38.20	-7	7,942	-0.09%
2022/08/18	6	37.56	0	0.00	37.45	6	7,931	0.08%
2022/08/17	3	37.92	3	38.17	37.75	0	7,956	0.00%
2022/08/16	0	38.10	0	0.00	38.05	0	7,921	0.00%
2022/08/15	8	38.19	0	0.00	38.00	8	7,870	0.10%
2022/08/12	1	37.60	0	0.00	37.70	1	7,844	0.01%
2022/08/11	5	37.40	0	0.00	37.20	5	7,930	0.06%
2022/08/09	2.2	37.26	1	37.05	37.25	1.2	7,859	0.01%
2022/08/08	1	38.70	0	0.00	38.70	1	7,656	0.01%
2022/08/05	1	39.85	0	0.00	40.00	1	7,564	0.01%
2022/08/04	0	0.00	2	39.75	39.60	-2	7,623	-0.03%
2022/08/03	1.1	39.25	0	0.00	39.45	1.1	7,664	0.01%
2022/08/01	0	0.00	4	39.10	39.15	-4	8,114	-0.05%
2022/07/29	1	38.95	4	38.90	39.25	-3	8,190	-0.04%
2022/07/27	8	38.07	1	37.90	38.75	7	8,177	0.09%
2022/07/25	1	38.20	5	38.70	38.50	-4	8,077	-0.05%
2022/07/22	8	38.54	1	39.10	38.70	7	8,068	0.09%
2022/07/21	0	0.00	1	38.20	38.25	-1	7,973	-0.01%
2022/07/20	6	40.53	9	40.56	40.60	-3	7,694	-0.04%
2022/07/19	1	39.00	2	39.80	39.85	-1	7,433	-0.01%
2022/07/18	1	38.85	1	38.90	39.00	0	7,236	0.00%
2022/07/15	3	37.90	0	0.00	38.00	3	7,105	0.04%
2022/07/14	1	36.85	1	37.15	37.25	0	7,012	0.00%
2022/07/13	3.1	36.33	0	0.00	36.40	3.1	6,896	0.04%
2022/07/12	3	36.25	0	0.00	36.10	3	6,742	0.04%
2022/07/08	2	37.50	1	37.80	37.60	1	6,479	0.02%
2022/07/07	0.1	36.50	0	0.00	36.90	0.1	6,393	0.00%
2022/07/06	2	36.33	4	36.10	35.90	-2	6,321	-0.03%
2022/07/04	1	38.25	0	0.00	37.30	1	6,246	0.02%
2022/07/01	0.2	40.35	0	0.00	39.85	0.2	6,183	0.00%
2022/06/30	3	39.67	0	0.00	40.00	3	6,221	0.05%
2022/06/29	2	40.80	0	0.00	40.80	2	6,121	0.03%
2022/06/17	0	0.00	6	44.47	45.10	-6	5,805	-0.10%
2022/06/15	0	0.00	1	45.95	45.70	-1	5,678	-0.02%
2022/06/13	0	0.00	1	45.45	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/08	4	45.95	0	0.00	46.10	4	5,564	0.07%
2022/06/07	0	0.00	3	46.00	45.85	-3	5,540	-0.05%
2022/06/06	0	0.00	5	45.70	45.75	-5	5,547	-0.09%
2022/06/02	0	0.00	5	45.55	45.50	-5	5,617	-0.09%
2022/05/31	0	0.00	1	45.60	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	7	44.97	45.30	-7	5,623	-0.12%
2022/05/27	0	0.00	5	44.50	44.30	-5	5,510	-0.09%
2022/05/26	2	43.75	0	0.00	43.75	2	5,481	0.04%
2022/05/25	0.4	44.40	1	44.40	44.30	-0.6	5,490	-0.01%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/23	2	44.33	16	44.03	44.10	-14	5,464	-0.26%
2022/05/20	0	0.00	1	44.85	44.20	-1	5,485	-0.02%
2022/05/19	4	44.58	2	44.55	44.60	2	5,437	0.04%
2022/05/18	5	44.14	10	44.05	43.90	-5	5,257	-0.10%
2022/05/17	0	0.00	3	43.65	43.75	-3	5,250	-0.06%
2022/05/13	0	0.00	1	42.90	42.85	-1	5,329	-0.02%
2022/05/11	5	43.00	0	0.00	42.95	5	5,321	0.09%
2022/05/09	20	42.98	13	43.69	42.90	7	5,261	0.13%
2022/05/06	0	0.00	10	41.69	41.95	-10	5,033	-0.20%
2022/05/05	0	0.00	2	41.55	41.45	-2	5,087	-0.04%
2022/05/04	1	40.45	0	0.00	40.30	1	5,082	0.02%
2022/04/26	3.2	40.17	0	0.00	40.05	3.2	5,716	0.06%
2022/04/18	0	40.90	0	0.00	40.80	0	7,145	0.00%
2022/04/08	10	40.84	0	0.00	41.00	10	7,539	0.13%
2022/04/01	0	0.00	1	42.15	42.20	-1	7,436	-0.01%
2022/03/29	1	42.85	0	0.00	42.75	1	7,520	0.01%
2022/03/28	3	42.82	0	0.00	43.00	3	7,552	0.04%
2022/03/25	0	0.00	1	43.50	43.05	-1	7,579	-0.01%
2022/03/24	3	43.03	0	0.00	43.35	3	7,553	0.04%
2022/03/23	0	0.00	3	43.10	43.00	-3	7,577	-0.04%
2022/03/17	3	42.60	0	0.00	42.60	3	7,608	0.04%
2022/03/16	1	42.20	0	0.00	42.25	1	7,664	0.01%
2022/03/14	0	0.00	11	42.79	43.05	-11	7,849	-0.14%
2022/03/11	5	42.50	0	0.00	42.00	5	8,015	0.06%
2022/03/10	7	42.57	0	0.00	42.45	7	8,067	0.09%
2022/03/09	4	41.73	0	0.00	41.85	4	8,128	0.05%
2022/03/08	1	41.50	1	41.50	41.95	0	8,125	0.00%
2022/03/07	1	42.00	1	43.75	41.95	0	8,102	0.00%
2022/03/02	2	43.63	0	0.00	43.60	2	8,265	0.02%
2022/02/24	2	42.70	0	0.00	42.75	2	8,484	0.02%
2022/02/23	1	43.55	1	43.50	43.60	0	8,540	0.00%
2022/02/22	5	43.15	0	0.00	43.10	5	8,781	0.06%
2022/02/21	1	43.90	0	0.00	44.05	1	8,895	0.01%
2022/02/18	1	44.15	0	0.00	44.15	1	9,131	0.01%
2022/02/16	1	43.95	1	43.95	43.80	0	9,300	0.00%
2022/02/07	8	43.70	0	0.00	44.05	8	9,492	0.08%
2022/01/26	1	44.95	1	45.20	44.80	0	9,626	0.00%
2022/01/24	0.2	45.10	1	45.90	45.85	-0.9	9,536	-0.01%
2022/01/21	2	45.83	1	45.90	46.10	1	9,462	0.01%
2022/01/20	0	0.00	6	47.17	46.70	-6	9,371	-0.06%
2022/01/19	2	47.30	1	47.25	47.20	1	9,285	0.01%
2022/01/18	3	46.65	21	47.45	47.05	-18	9,156	-0.20%
2022/01/17	6	46.24	14	46.05	46.90	-8	8,785	-0.09%
2022/01/14	2.4	45.14	1	45.05	44.40	1.4	8,478	0.02%
2022/01/13	11	45.30	10	44.85	45.45	1	8,344	0.01%
2022/01/11	1	44.45	0	0.00	44.45	1	8,062	0.01%
2022/01/10	10	44.30	0	0.00	44.30	10	8,080	0.12%
2022/01/07	4	45.01	11.1	44.88	44.65	-7.1	8,121	-0.09%
2022/01/06	1	44.50	0	0.00	44.25	1	7,967	0.01%
2022/01/05	4	44.70	0	0.00	44.85	4	8,068	0.05%
2022/01/03	1	44.80	7	45.09	44.55	-6	8,241	-0.07%
2021/12/30	0	0.00	2	44.80	44.80	-2	8,248	-0.02%
2021/12/29	0	0.00	2	44.33	44.55	-2	8,294	-0.02%
2021/12/28	1	44.40	0	0.00	44.60	1	8,383	0.01%
2021/12/23	6	43.43	0.4	43.60	43.55	5.6	8,691	0.06%
2021/12/21	1	43.50	0	0.00	43.25	1	8,726	0.01%
2021/12/20	0	0.00	2	43.20	43.20	-2	8,778	-0.02%
2021/12/16	2	44.30	10	44.12	44.20	-8	8,878	-0.09%
2021/12/15	7	43.86	4	44.04	43.75	3	8,968	0.03%
2021/12/14	4	43.76	0	0.00	43.70	4	8,976	0.04%
2021/12/10	0	0.00	3	44.65	44.30	-3	9,003	-0.03%
2021/12/09	9	44.57	5	44.83	44.40	4	8,952	0.04%
2021/12/08	1	45.20	1	45.75	45.05	0	8,880	0.00%
2021/12/07	0	0.00	1	45.45	45.45	-1	8,841	-0.01%
2021/12/06	0	0.00	3	44.63	44.95	-3	8,837	-0.03%
2021/12/03	0	0.00	2.5	44.08	44.40	-2.5	8,939	-0.03%
2021/12/01	1	43.95	0	0.00	43.95	1	9,079	0.01%
2021/11/30	1	44.05	1	43.45	43.60	0	9,205	0.00%
2021/11/29	0	0.00	2	41.50	42.50	-2	9,143	-0.02%
2021/11/26	0	0.00	4	42.45	42.05	-4	9,212	-0.04%
2021/11/25	0	0.00	3	43.20	42.95	-3	9,266	-0.03%
2021/11/24	1	42.70	0	0.00	42.70	1	9,364	0.01%
2021/11/22	0	0.00	3	43.75	43.35	-3	9,606	-0.03%
2021/11/19	0	0.00	5	44.33	43.90	-5	9,575	-0.05%
2021/11/18	1	43.95	4	43.60	43.45	-3	9,504	-0.03%
2021/11/17	2	43.35	0	0.00	43.70	2	9,519	0.02%
2021/11/16	5	42.95	2	42.70	42.70	3	9,470	0.03%
2021/11/15	2	42.18	2	42.00	42.15	0	9,658	0.00%
2021/11/09	10.5	41.81	4	41.85	41.85	6.5	10,240	0.06%
2021/11/08	6	42.35	0	0.00	41.95	6	10,328	0.06%
2021/11/05	4	40.96	23	41.63	41.70	-19	10,385	-0.18%
2021/11/04	3	41.05	23	41.30	40.80	-20	10,453	-0.19%
2021/11/03	25	40.90	21	41.42	40.40	4	10,693	0.04%
2021/10/29	1	39.90	5	39.79	39.75	-4	11,778	-0.03%
2021/10/28	0	0.00	1	40.30	40.40	-1	12,145	-0.01%
2021/10/22	0	0.00	2	39.30	39.05	-2	12,519	-0.02%
2021/10/19	3	39.00	2	38.73	39.05	1	13,078	0.01%
2021/10/18	1	38.25	3	38.33	38.35	-2	13,627	-0.01%
2021/10/15	1	38.05	0	0.00	38.10	1	13,738	0.01%
2021/10/13	20	37.15	4	37.85	36.80	16	13,838	0.12%
2021/10/12	4	38.20	0.1	38.05	37.80	3.9	13,899	0.03%
2021/10/08	6	39.36	8	39.65	38.70	-2	13,892	-0.01%
2021/10/07	10	40.20	0	0.00	40.10	10	14,076	0.07%
2021/10/05	2	37.68	0	0.00	39.25	2	14,173	0.01%
2021/10/04	3	39.60	0	0.00	39.35	3	14,136	0.02%
2021/10/01	3	40.25	0	0.00	39.65	3	14,055	0.02%
2021/09/30	12	40.15	11	40.46	40.95	1	14,001	0.01%
2021/09/29	21	40.80	0	0.00	40.80	21	13,955	0.15%
2021/09/28	5	41.61	1	41.65	41.70	4	13,913	0.03%
2021/09/27	1	42.45	1	42.40	42.00	0	13,964	0.00%
2021/09/23	0	0.00	0.1	42.90	42.50	-0.1	14,522	0.00%
2021/09/22	2.2	42.39	3	42.22	42.00	-0.8	14,621	-0.01%
2021/09/17	6	43.21	2	43.23	43.20	4	14,532	0.03%
2021/09/15	1	43.60	0	0.00	43.30	1	14,604	0.01%
2021/09/13	2	44.45	1	45.10	44.20	1	14,719	0.01%
2021/09/10	2	43.90	2	44.30	44.85	0	14,779	0.00%
2021/09/09	5	43.58	6	43.65	43.80	-1	14,891	-0.01%
2021/09/08	1	44.40	4	43.69	43.65	-3	14,809	-0.02%
2021/09/06	1	46.05	0	0.00	45.75	1	14,931	0.01%
2021/09/03	6	46.04	13	46.35	46.40	-7	14,894	-0.05%
2021/09/02	5	45.85	5	45.00	45.00	0	14,901	0.00%
2021/09/01	3	45.68	5	46.01	46.40	-2	15,023	-0.01%
2021/08/31	10	45.35	5	45.11	45.60	5	15,439	0.03%
2021/08/30	3	45.93	7	46.00	45.75	-4	16,206	-0.02%
2021/08/27	3.2	46.11	5	46.20	45.65	-1.8	16,528	-0.01%
2021/08/26	12	44.65	7	44.99	45.15	5	16,705	0.03%
2021/08/25	1	43.65	2	43.75	44.10	-1	16,597	-0.01%
2021/08/24	0	0.00	15.2	43.44	43.55	-15.2	16,622	-0.09%
2021/08/23	2	42.58	5	42.85	42.70	-3	16,568	-0.02%
2021/08/20	1.1	41.05	2	41.33	41.50	-0.9	16,508	-0.01%
2021/08/19	33.1	41.48	6	40.74	40.70	27.1	16,358	0.17%
2021/08/18	9	43.38	26	43.87	45.00	-17	16,058	-0.11%
2021/08/17	14	44.06	14	44.36	43.20	0	15,951	0.00%
2021/08/16	25	44.79	2	44.70	44.70	23	15,867	0.14%
2021/08/13	5.3	46.91	24	45.56	45.00	-18.7	15,826	-0.12%
2021/08/12	24	47.84	10	47.90	47.80	14	15,645	0.09%
2021/08/11	11	47.59	9	47.75	48.00	2	15,673	0.01%
2021/08/10	16	48.09	30	47.99	47.85	-14	15,655	-0.09%
2021/08/09	14	49.70	7	48.91	48.55	7	15,611	0.04%
2021/08/06	56.9	50.32	17	50.73	50.30	39.9	15,392	0.26%
2021/08/05	5.1	48.47	21	48.92	49.90	-15.9	14,917	-0.11%
2021/08/04	14.1	48.23	7	48.16	48.20	7.1	14,926	0.05%
2021/08/03	18.2	48.13	15	48.20	48.00	3.2	14,942	0.02%
2021/08/02	3	46.77	2	47.05	46.95	1	14,837	0.01%
2021/07/30	2	46.90	2	46.93	46.40	0	14,908	0.00%
2021/07/29	3	45.65	0	0.00	45.95	3	14,939	0.02%
2021/07/28	0	0.00	4	45.58	45.50	-4	15,218	-0.03%
2021/07/27	6	47.53	12	47.41	46.85	-6	15,622	-0.04%
2021/07/26	5	47.05	8	47.50	47.50	-3	15,735	-0.02%
2021/07/23	32	47.45	12	46.79	46.75	20	16,097	0.12%
2021/07/22	13	47.01	29	47.22	47.95	-16	16,173	-0.10%
2021/07/21	2	45.15	2	45.45	45.30	0	15,801	0.00%
2021/07/20	2	44.83	5	45.40	45.00	-3	16,259	-0.02%
2021/07/19	6	45.59	2	45.50	45.50	4	16,640	0.02%
2021/07/16	16	45.10	18	45.39	45.40	-2	16,877	-0.01%
2021/07/15	17	44.99	15	44.91	44.90	2	16,870	0.01%
2021/07/14	10	44.83	13.6	44.94	44.65	-3.6	16,873	-0.02%
2021/07/13	8	44.38	0	0.00	43.80	8	16,669	0.05%
2021/07/12	5	44.10	10.1	44.08	44.40	-5.1	16,762	-0.03%
2021/07/09	8	43.99	1	43.80	43.60	7	17,134	0.04%
2021/07/08	1	43.95	2	43.75	43.70	-1	17,389	-0.01%
2021/07/07	1	44.00	5	44.10	44.00	-4	17,613	-0.02%
2021/07/06	12	44.38	0	0.00	44.40	12	17,740	0.07%
2021/07/05	5	44.30	3.3	44.32	44.35	1.7	18,039	0.01%
2021/07/02	9	43.46	0	0.00	43.60	9	18,269	0.05%
2021/07/01	2	44.18	0	0.00	43.85	2	18,418	0.01%
2021/06/30	2	43.25	10	44.65	44.90	-8	18,515	-0.04%
2021/06/29	2	43.15	8	43.15	42.70	-6	18,224	-0.03%
2021/06/28	0	0.00	20	42.16	42.25	-20	18,307	-0.11%
2021/06/25	6	42.55	0	0.00	42.15	6	18,503	0.03%
2021/06/24	10	43.25	0	0.00	42.40	10	18,544	0.05%
2021/06/23	0	0.00	3	42.42	42.90	-3	18,583	-0.02%
2021/06/22	5	41.90	0	0.00	41.50	5	18,627	0.03%
2021/06/21	1	41.70	0	0.00	41.50	1	18,935	0.01%
2021/06/18	1	42.85	1	42.90	42.25	0	19,272	0.00%
2021/06/17	0	0.00	7.2	42.84	43.15	-7.2	19,283	-0.04%
2021/06/11	0	0.00	3	42.73	42.90	-3	19,508	-0.02%
2021/06/09	37	42.16	83	41.93	41.75	-46	19,931	-0.23%
2021/06/08	12	41.67	2	41.83	42.15	10	19,895	0.05%
2021/06/07	27	41.25	15	41.31	42.50	12	19,582	0.06%
2021/06/04	20	41.35	11.3	41.88	41.70	8.7	18,871	0.05%
2021/06/03	33	42.03	21	41.84	42.20	12	18,658	0.06%
2021/06/02	3	43.20	3	43.20	43.20	0	18,344	0.00%
2021/06/01	1	43.90	3	44.12	43.75	-2	18,349	-0.01%
2021/05/31	5	43.17	2	43.30	43.20	3	18,448	0.02%
2021/05/28	2	42.40	1	42.40	42.75	1	18,646	0.01%
2021/05/27	0	0.00	10	42.00	41.80	-10	18,853	-0.05%
2021/05/26	4	42.25	4	42.40	42.00	0	19,296	0.00%
2021/05/25	4	42.15	3	42.25	42.05	1	19,952	0.01%
2021/05/24	3	39.98	1	40.35	40.65	2	20,057	0.01%
2021/05/21	2	40.50	0	0.00	40.40	2	20,314	0.01%
2021/05/20	2	40.50	1	40.30	40.20	1	20,574	0.00%
2021/05/19	2	40.85	0	0.00	41.30	2	20,746	0.01%
2021/05/18	1	41.75	2	41.83	42.15	-1	20,833	0.00%
2021/05/17	0.1	39.45	3	39.35	39.45	-2.9	21,273	-0.01%
2021/05/14	5	42.50	3	42.25	42.25	2	21,595	0.01%
2021/05/13	0	0.00	8	42.03	42.05	-8	21,551	-0.04%
2021/05/12	7	44.38	18	43.50	42.95	-11	21,471	-0.05%
2021/05/11	0	0.00	8	46.29	45.80	-8	21,214	-0.04%
2021/05/10	9	47.91	10	49.15	47.50	-1	21,168	0.00%
2021/05/07	5	47.00	3	47.13	47.45	2	21,180	0.01%
2021/05/06	0	0.00	1	47.20	45.90	-1	21,406	0.00%
2021/05/05	5	47.38	0	0.00	46.50	5	21,485	0.02%
2021/05/04	3	46.30	3	46.57	48.15	0	21,815	0.00%
2021/05/03	0	0.00	1	49.55	49.00	-1	22,292	0.00%
2021/04/29	7.1	49.89	5	50.66	49.50	2.1	23,405	0.01%
2021/04/28	10	49.88	25	50.03	49.10	-15	24,532	-0.06%
2021/04/27	6	47.93	11	47.58	48.20	-5	25,227	-0.02%
2021/04/26	13	47.09	3	47.92	48.30	10	26,626	0.04%
2021/04/23	0	0.00	41	44.83	45.35	-41	26,528	-0.15%
2021/04/22	3	44.65	3	43.92	43.30	0	26,358	0.00%
2021/04/21	1	44.00	1	44.30	44.25	0	26,227	0.00%
2021/04/20	0	0.00	3	44.00	43.90	-3	26,415	-0.01%
2021/04/19	4	43.73	0	0.00	43.65	4	26,773	0.01%
2021/04/16	7	44.28	10	44.04	44.15	-3	26,857	-0.01%
2021/04/15	2	43.40	21	42.98	44.20	-19	26,749	-0.07%
2021/04/14	5	41.67	2	41.98	42.20	3	26,563	0.01%
2021/04/13	5	42.82	10	42.96	42.15	-5	26,563	-0.02%
2021/04/12	14	43.52	2	43.30	43.30	12	26,408	0.05%
2021/04/09	0	0.00	6	44.39	44.05	-6	26,281	-0.02%
2021/04/08	1	43.45	48	43.07	43.45	-47	25,988	-0.18%
2021/04/07	7	42.37	29	42.17	42.65	-22	25,720	-0.09%
2021/04/06	13	42.23	7	42.33	42.10	6	25,599	0.02%
2021/04/01	16.1	41.63	27	41.78	41.80	-10.9	25,473	-0.04%
2021/03/31	5	41.64	2	41.55	41.20	3	25,433	0.01%
2021/03/30	1	41.20	7	41.34	41.55	-6	25,216	-0.02%
2021/03/29	1	41.25	1	41.00	41.05	0	25,118	0.00%
2021/03/26	1	40.90	3	41.00	40.90	-2	25,136	-0.01%
2021/03/25	0	0.00	3	40.70	40.65	-3	25,178	-0.01%
2021/03/24	12	40.83	11	41.40	40.95	1	25,342	0.00%
2021/03/23	5	40.80	52	41.58	41.75	-47	25,030	-0.19%
2021/03/22	35	40.05	55	40.26	40.70	-20	24,663	-0.08%
2021/03/19	22	40.70	10.5	40.66	40.75	11.5	24,615	0.05%
2021/03/18	3	41.10	109	41.17	41.25	-106	24,511	-0.43%	大賣/鉅額交易
2021/03/17	39	40.96	299	40.80	40.80	-260	24,440	-1.06%	大賣/鉅額交易
2021/03/16	2	40.90	15	40.97	40.85	-13	24,448	-0.05%
2021/03/15	10	40.59	3	40.67	40.45	7	24,404	0.03%
2021/03/12	0	0.00	29	40.17	39.90	-29	24,207	-0.12%
2021/03/11	42	39.79	3	39.83	40.05	39	24,412	0.16%
2021/03/10	0	0.00	17	39.29	39.55	-17	24,513	-0.07%
2021/03/09	2	38.93	1	39.05	39.20	1	24,606	0.00%
2021/03/08	25	38.78	3	38.43	38.30	22	24,552	0.09%
2021/03/05	202	38.40	137	37.85	38.35	65	24,623	0.26%	大買/大賣/
2021/03/04	10	38.77	4	38.63	38.60	6	24,985	0.02%
2021/03/03	4	39.16	1	39.05	39.25	3	25,092	0.01%
2021/03/02	3	39.93	19	40.28	39.80	-16	24,993	-0.06%
2021/02/26	15	39.87	7	40.01	39.80	8	24,837	0.03%
2021/02/25	19	40.23	90	40.17	40.90	-71	24,744	-0.29%
2021/02/24	8	39.33	2	39.63	39.00	6	24,510	0.02%
2021/02/23	4	39.28	0	0.00	39.25	4	24,294	0.02%
2021/02/22	9	40.04	15	40.12	40.10	-6	24,004	-0.02%
2021/02/19	3	39.82	7	40.03	40.35	-4	23,748	-0.02%
2021/02/18	8	40.21	20	40.23	40.20	-12	23,590	-0.05%
2021/02/17	16	39.82	13	40.13	40.00	3	23,461	0.01%