京元電子 (2449)-國票-南崁券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/11/21	9	126.50	14	126.86	126.50	-5	21,304	-0.02%
2024/11/20	6	125.17	0	0.00	126.50	6	21,329	0.03%
2024/11/19	1	124.50	1	126.50	127.00	0	21,301	0.00%
2024/11/18	0	124.00	0	0.00	121.50	0	21,316	0.00%
2024/11/15	8	124.00	0	0.00	124.00	8	21,285	0.04%
2024/11/13	4	128.50	0	0.00	128.50	4	21,565	0.02%
2024/11/12	0	0.00	1	130.00	130.00	-1	22,011	0.00%
2024/11/11	5	130.00	5	134.00	133.50	0	22,037	0.00%
2024/11/08	0	0.00	1	141.00	139.50	-1	22,318	0.00%
2024/11/07	2	140.75	2.1	140.93	139.00	-0.1	22,532	0.00%
2024/11/06	2	137.25	10	134.65	137.00	-8	22,369	-0.04%
2024/11/05	1	130.00	1	130.00	130.00	0	22,456	0.00%
2024/11/04	5	125.50	1	126.50	128.50	4	22,804	0.02%
2024/10/30	1	124.50	0	0.00	125.50	1	23,449	0.00%
2024/10/28	3	131.50	2	128.50	128.50	1	23,766	0.00%
2024/10/24	5	131.20	0	0.00	130.00	5	23,944	0.02%
2024/10/23	0	0.00	1	135.50	134.50	-1	24,098	0.00%
2024/10/22	0	0.00	4	135.88	136.00	-4	24,110	-0.02%
2024/10/21	0	0.00	2	130.50	131.00	-2	24,029	-0.01%
2024/10/18	6	127.08	1	127.50	127.50	5	23,928	0.02%
2024/10/17	6.1	135.56	3.1	134.32	134.50	3	23,727	0.01%
2024/10/16	1	129.50	2	132.25	133.50	-1	23,804	0.00%
2024/10/15	2	127.25	3.3	128.65	128.00	-1.3	23,553	-0.01%
2024/10/14	2.3	125.28	8	126.75	128.00	-5.7	23,551	-0.02%
2024/10/11	11.3	125.51	7	125.07	125.50	4.3	23,615	0.02%
2024/10/09	3.1	119.19	15.8	122.08	124.50	-12.7	22,948	-0.06%
2024/10/08	1	112.00	0	0.00	113.50	1	22,355	0.00%
2024/10/07	0	0.00	1	113.00	111.50	-1	23,578	0.00%
2024/10/01	2	111.75	1	112.00	112.00	1	24,066	0.00%
2024/09/30	1	113.50	2	113.00	112.50	-1	24,402	0.00%
2024/09/27	5	115.30	9.1	116.68	117.50	-4.1	24,771	-0.02%
2024/09/26	2	114.00	1	114.00	112.50	1	25,175	0.00%
2024/09/25	4	113.25	1	115.50	112.50	3	25,341	0.01%
2024/09/24	1	105.00	0	0.00	107.00	1	25,171	0.00%
2024/09/23	2	107.50	15.1	108.15	107.00	-13.1	25,309	-0.05%
2024/09/20	1	114.00	1	110.50	110.00	0	25,970	0.00%
2024/09/19	2	109.50	1	111.00	110.50	1	26,277	0.00%
2024/09/18	0	0.00	24	113.75	110.00	-24	27,390	-0.09%
2024/09/16	24.1	114.88	8	114.50	114.50	16.1	27,812	0.06%
2024/09/13	16	115.78	10	117.75	115.00	6	28,501	0.02%
2024/09/12	26	116.10	16	118.50	118.00	10	29,275	0.03%
2024/09/10	4	113.13	0	0.00	110.50	4	30,480	0.01%
2024/09/09	0.1	111.00	0	0.00	113.00	0.1	30,984	0.00%
2024/09/06	0.5	111.00	0	0.00	111.50	0.5	31,500	0.00%
2024/09/05	5	114.60	1.1	115.50	112.00	3.9	31,529	0.01%
2024/09/04	9	108.83	6	115.00	114.50	3	31,704	0.01%
2024/09/03	3	118.00	0	0.00	118.00	3	31,520	0.01%
2024/09/02	1	121.00	2.2	121.51	121.00	-1.2	31,502	0.00%
2024/08/30	1	120.00	0	0.00	121.00	1	31,653	0.00%
2024/08/29	1	120.50	0	0.00	120.50	1	31,814	0.00%
2024/08/28	2	120.25	3.1	122.32	120.50	-1.1	31,998	0.00%
2024/08/27	0.5	119.50	1	119.50	119.50	-0.5	32,160	0.00%
2024/08/26	4	121.00	1	124.00	121.00	3	32,198	0.01%
2024/08/23	3	120.83	0	0.00	123.00	3	32,211	0.01%
2024/08/21	0	0.00	0.6	119.50	120.00	-0.6	32,225	0.00%
2024/08/20	1	124.00	1	121.50	122.00	0	32,103	0.00%
2024/08/19	1	122.50	0	122.00	123.50	1	32,090	0.00%
2024/08/16	1	123.00	0	0.00	122.00	1	32,100	0.00%
2024/08/15	3	120.00	4	119.13	119.00	-1	31,787	0.00%
2024/08/14	3	118.83	2	121.25	119.50	1	31,898	0.00%
2024/08/13	6	116.92	8	116.88	117.00	-2	31,591	-0.01%
2024/08/12	3	116.67	5	116.30	118.50	-2	31,497	-0.01%
2024/08/09	3	109.33	20	112.98	113.50	-17	30,676	-0.06%
2024/08/08	7	101.00	3	105.00	103.50	4	30,286	0.01%
2024/08/07	2	103.50	8	102.65	102.50	-6	30,096	-0.02%
2024/08/06	2	95.10	3	95.60	97.40	-1	29,583	0.00%
2024/08/05	1	93.21	3	93.83	93.70	-2	29,407	-0.01%
2024/08/02	2	104.75	0	0.00	103.50	2	29,111	0.01%
2024/08/01	3	110.17	3	112.17	113.00	0	29,055	0.00%
2024/07/31	3	106.00	1	105.00	105.00	2	29,347	0.01%
2024/07/30	2	105.75	0	0.00	106.50	2	29,260	0.01%
2024/07/29	6	106.17	2	105.50	105.50	4	29,156	0.01%
2024/07/26	3.1	107.60	1	109.50	108.50	2.1	29,181	0.01%
2024/07/23	2	112.00	0	0.00	112.50	2	29,559	0.01%
2024/07/22	1	114.02	0	0.00	112.00	1	29,391	0.00%
2024/07/19	20	121.98	11	121.91	119.50	9	29,053	0.03%
2024/07/18	12.1	118.90	14	119.82	119.00	-1.9	29,038	-0.01%
2024/07/17	36.5	126.88	43	128.00	127.50	-6.5	28,590	-0.02%
2024/07/16	24	128.38	1	131.00	129.00	23	28,137	0.08%
2024/07/15	0	0.00	2	128.50	128.50	-2	27,632	-0.01%
2024/07/12	4	125.50	4	126.00	127.50	0	27,348	0.00%
2024/07/11	6	132.17	1	135.00	131.00	5	27,105	0.02%
2024/07/10	1	135.50	4.1	134.27	135.00	-3.1	26,856	-0.01%
2024/07/09	9.1	133.78	3	136.33	131.50	6.1	26,450	0.02%
2024/07/08	2	132.25	18	129.17	133.00	-16	25,214	-0.06%
2024/07/05	0	0.00	6	120.00	121.00	-6	24,682	-0.02%
2024/07/04	12	118.92	29	119.52	119.50	-17	24,640	-0.07%
2024/07/03	0	0.00	12	116.08	117.50	-12	24,241	-0.05%
2024/07/02	6	109.92	1	111.50	111.50	5	23,730	0.02%
2024/07/01	1	117.00	0	0.00	116.50	1	22,990	0.00%
2024/06/28	2	119.25	5	119.60	119.00	-3	22,664	-0.01%
2024/06/27	4	118.50	1	119.50	120.00	3	22,361	0.01%
2024/06/26	8	120.75	3	118.00	118.00	5	22,118	0.02%
2024/06/25	2	111.75	3	115.50	117.50	-1	21,309	0.00%
2024/06/24	2	116.00	25	119.06	115.00	-23	20,751	-0.11%
2024/06/21	1	108.00	7	112.07	112.00	-6	19,693	-0.03%
2024/06/20	8.2	111.02	15.1	112.43	112.00	-6.9	19,794	-0.03%
2024/06/19	1.1	108.55	11.2	106.93	109.00	-10.1	19,337	-0.05%
2024/06/18	58.2	102.96	97	102.66	104.50	-38.8	18,939	-0.20%
2024/06/17	53	100.60	1	103.00	99.50	52	18,580	0.28%
2024/06/14	3	96.03	22	95.09	95.90	-19	18,328	-0.10%
2024/06/13	24	93.73	15	92.71	94.70	9	17,934	0.05%
2024/06/12	2	87.60	0	0.00	87.70	2	17,509	0.01%
2024/06/06	2	89.40	1	89.50	89.40	1	17,745	0.01%
2024/06/05	0	0.00	11	91.35	89.20	-11	18,738	-0.06%
2024/06/04	10	91.92	43	90.83	90.60	-33	19,415	-0.17%
2024/06/03	49	91.43	1	90.90	90.70	48	19,755	0.24%
2024/05/31	1	89.30	0	0.00	88.20	1	19,805	0.01%
2024/05/30	2	90.50	11	90.25	90.40	-9	19,828	-0.05%
2024/05/29	12	90.89	0	0.00	90.70	12	19,833	0.06%
2024/05/28	0	0.00	1	90.20	90.00	-1	19,755	-0.01%
2024/05/24	0	0.00	1	88.20	88.40	-1	20,027	0.00%
2024/05/23	3	88.70	2	90.65	88.20	1	20,819	0.00%
2024/05/22	2	90.95	3	90.87	90.20	-1	21,063	0.00%
2024/05/21	2	89.85	4	90.38	90.40	-2	20,931	-0.01%
2024/05/20	5	90.28	2	90.90	88.90	3	20,882	0.01%
2024/05/17	1	89.90	3	89.57	88.80	-2	20,657	-0.01%
2024/05/16	1	87.00	13	86.77	86.80	-12	20,698	-0.06%
2024/05/15	1	85.50	4.5	85.09	84.50	-3.5	20,824	-0.02%
2024/05/14	0	0.00	5	85.26	85.30	-5	20,731	-0.02%
2024/05/13	7	84.83	1	85.40	85.40	6	20,670	0.03%
2024/05/10	2	85.20	1	86.10	86.00	1	20,553	0.00%
2024/05/09	9	85.47	2	85.05	85.00	7	20,393	0.03%
2024/05/08	1	88.30	0	0.00	87.60	1	20,163	0.00%
2024/05/07	5	87.34	8	87.50	87.50	-3	20,025	-0.01%
2024/05/06	22	86.69	6	86.08	87.00	16	19,753	0.08%
2024/05/03	1	94.30	4	94.40	93.50	-3	18,959	-0.02%
2024/05/02	2	93.75	1	94.00	94.90	1	18,925	0.01%
2024/04/30	3	96.03	0	0.00	95.80	3	18,911	0.02%
2024/04/29	14	100.90	1.2	103.28	98.90	12.8	18,841	0.07%
2024/04/24	5	95.66	4	96.40	96.10	1	18,466	0.01%
2024/04/23	4	93.70	0	0.00	92.30	4	18,491	0.02%
2024/04/22	4	97.85	10	96.89	96.00	-6	18,322	-0.03%
2024/04/18	0	0.00	1	102.00	102.00	-1	18,642	-0.01%
2024/04/17	0	0.00	1	103.00	102.50	-1	19,002	-0.01%
2024/04/16	6	100.22	0	0.00	99.70	6	18,977	0.03%
2024/04/15	1	104.00	7	105.00	104.50	-6	18,757	-0.03%
2024/04/12	3	107.33	3	108.00	107.00	0	18,752	0.00%
2024/04/11	0	0.00	2	104.50	106.00	-2	18,679	-0.01%
2024/04/10	5	108.00	30	107.00	106.00	-25	18,704	-0.13%
2024/04/09	34	106.90	0.9	106.00	106.50	33.1	18,632	0.18%
2024/04/08	2	106.75	0	108.00	106.50	2	18,549	0.01%
2024/04/03	1	107.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0.9	107.50	2	106.75	107.00	-1.1	18,465	-0.01%
2024/04/01	0	0.00	0	105.50	103.00	0	18,429	0.00%
2024/03/28	1	106.50	0	0.00	106.00	1	18,439	0.01%
2024/03/27	2	106.00	0	0.00	106.00	2	18,424	0.01%
2024/03/26	1	106.00	1	106.00	105.50	0	18,444	0.00%
2024/03/25	8	108.56	0.1	109.25	108.50	7.9	18,375	0.04%
2024/03/22	20	110.08	8.1	113.95	109.50	11.9	18,301	0.07%
2024/03/21	8	106.88	2	107.25	108.50	6	17,838	0.03%
2024/03/20	9	110.83	3	111.33	107.50	6	17,869	0.03%
2024/03/19	2	109.00	0	0.00	109.00	2	17,930	0.01%
2024/03/18	3	110.50	3	111.00	111.00	0	17,904	0.00%
2024/03/15	0	0.00	1.1	107.40	107.50	-1.1	17,491	-0.01%
2024/03/14	1	105.00	1.1	106.32	104.50	-0.1	17,355	0.00%
2024/03/13	3	108.17	1.1	108.09	108.50	1.9	17,333	0.01%
2024/03/12	4	109.00	23.2	110.41	109.50	-19.2	17,126	-0.11%
2024/03/11	3	107.50	0	0.00	108.00	3	17,118	0.02%
2024/03/08	27.4	112.85	10.2	115.20	111.00	17.2	16,932	0.10%
2024/03/07	8.3	112.99	20	113.93	116.50	-11.7	15,908	-0.07%
2024/03/06	6	96.07	6	104.75	106.00	0	15,100	0.00%
2024/03/05	3	95.80	3	97.10	97.40	0	14,648	0.00%
2024/03/04	6	92.50	7	95.10	96.00	-1	14,373	-0.01%
2024/03/01	4	89.78	2	91.25	89.50	2	14,081	0.01%
2024/02/27	1	89.70	0	0.00	89.50	1	13,798	0.01%
2024/02/26	5	90.78	18	89.90	89.50	-13	13,672	-0.10%
2024/02/23	38	96.72	33	97.62	94.80	5	13,380	0.04%
2024/02/22	19	90.45	9	91.90	93.50	10	12,613	0.08%
2024/02/20	0	0.00	2	87.00	87.50	-2	12,236	-0.02%
2024/02/19	2	88.35	7	88.06	87.70	-5	12,184	-0.04%
2024/02/16	2.2	88.97	5	90.04	90.00	-2.8	12,467	-0.02%
2024/02/15	2	85.50	2	85.40	85.40	0	12,308	0.00%
2024/02/05	0	0.00	0	82.20	82.20	0	12,360	0.00%
2024/01/29	1	82.80	1	83.40	83.80	0	12,818	0.00%
2024/01/25	0	0.00	1	83.10	82.20	-1	12,996	-0.01%
2024/01/23	3	82.53	1	83.30	82.10	2	13,118	0.02%
2024/01/22	0	0.00	5.4	83.64	84.10	-5.4	13,105	-0.04%
2024/01/19	2.4	81.72	2	81.05	81.30	0.4	13,040	0.00%
2024/01/18	5	79.70	1	80.10	79.70	4	13,054	0.03%
2024/01/17	1	78.80	1	79.30	77.20	0	12,876	0.00%
2024/01/15	0	0.00	2	76.50	77.70	-2	13,031	-0.02%
2024/01/12	2	75.90	10	76.20	75.60	-8	13,705	-0.06%
2024/01/11	5	79.02	0	0.00	78.00	5	13,452	0.04%
2024/01/10	1	81.70	1	81.40	81.80	0	13,327	0.00%
2024/01/08	4	82.30	0	0.00	81.60	4	13,718	0.03%
2024/01/05	1	83.10	1	82.80	82.90	0	13,813	0.00%
2024/01/04	1	82.90	1.1	81.95	83.10	-0.1	13,979	0.00%
2024/01/02	1	84.50	0	0.00	84.00	1	14,185	0.01%
2023/12/27	3	85.07	1	84.80	85.70	2	14,290	0.01%
2023/12/26	3	83.73	1	84.10	83.60	2	14,317	0.01%
2023/12/25	1	83.00	0	0.00	83.50	1	14,444	0.01%
2023/12/22	2	83.45	0	0.00	83.60	2	14,493	0.01%
2023/12/21	0.1	83.90	0	0.00	83.40	0.1	14,491	0.00%
2023/12/20	5	86.06	0	0.00	85.40	5	14,549	0.03%
2023/12/15	4	92.70	4	91.68	89.00	0	15,566	0.00%
2023/12/14	1	95.10	5	94.62	93.50	-4	15,614	-0.03%
2023/12/13	4	87.10	2	89.20	89.50	2	15,275	0.01%
2023/12/08	2	83.50	0	0.00	83.30	2	15,508	0.01%
2023/12/07	1	85.20	1	85.60	85.50	0	15,469	0.00%
2023/12/06	0	0.00	5	85.36	86.50	-5	15,536	-0.03%
2023/12/05	1	83.00	16	83.91	83.10	-15	15,445	-0.10%
2023/12/04	15	84.05	0	0.00	84.20	15	15,595	0.10%
2023/12/01	1	82.20	1	82.60	82.80	0	15,713	0.00%
2023/11/30	0	0.00	2	82.20	82.80	-2	15,863	-0.01%
2023/11/29	1	82.10	0	0.00	81.40	1	15,901	0.01%
2023/11/28	3	81.30	5	82.32	83.00	-2	15,941	-0.01%
2023/11/27	1	81.50	1	80.70	80.80	0	16,119	0.00%
2023/11/24	1	81.80	1	81.50	81.50	0	16,501	0.00%
2023/11/23	1	81.70	1	81.90	82.10	0	16,815	0.00%
2023/11/22	1	82.20	2	81.85	81.60	-1	17,409	-0.01%
2023/11/21	1	83.30	1	82.70	82.70	0	18,374	0.00%
2023/11/20	4	83.08	1	83.30	83.10	3	19,793	0.02%
2023/11/17	0	0.00	4	85.20	85.10	-4	21,120	-0.02%
2023/11/16	0	0.00	1	84.00	84.20	-1	21,866	0.00%
2023/11/15	9	86.43	0	0.00	83.80	9	21,919	0.04%
2023/11/14	0	0.00	3	88.10	88.00	-3	21,631	-0.01%
2023/11/13	8	85.75	9	86.26	86.70	-1	21,514	0.00%
2023/11/06	1	83.10	1	83.50	83.40	0	21,321	0.00%
2023/11/03	2	80.90	0	0.00	80.70	2	21,127	0.01%
2023/11/02	0	0.00	2	78.40	79.70	-2	21,266	-0.01%
2023/11/01	4	76.63	4	76.28	76.40	0	21,543	0.00%
2023/10/31	9	78.08	0	0.00	76.30	9	21,610	0.04%
2023/10/30	6	79.00	12	79.35	79.50	-6	21,667	-0.03%
2023/10/27	2	78.35	6	77.75	77.40	-4	21,895	-0.02%
2023/10/26	2	80.40	0	0.00	79.60	2	21,955	0.01%
2023/10/25	2	83.00	4	82.40	82.00	-2	21,828	-0.01%
2023/10/24	0	0.00	2	82.40	83.10	-2	21,873	-0.01%
2023/10/23	1	83.80	0	0.00	82.70	1	21,761	0.00%
2023/10/20	46	85.74	54	86.34	86.30	-8	21,715	-0.04%
2023/10/19	0	0.00	2	84.00	84.90	-2	21,159	-0.01%
2023/10/18	5	82.22	6	81.33	81.50	-1	21,065	0.00%
2023/10/17	7	82.99	0	0.00	82.80	7	20,917	0.03%
2023/10/16	3	81.50	0	0.00	81.80	3	20,873	0.01%
2023/10/13	5	81.98	5	81.82	83.10	0	21,495	0.00%
2023/10/12	4	80.55	0	80.30	81.00	4	22,051	0.02%
2023/10/05	0	0.00	1	78.50	78.50	-1	23,044	0.00%
2023/10/04	1	76.60	6	76.52	76.70	-5	23,162	-0.02%
2023/10/03	1	78.50	5	78.42	78.10	-4	23,147	-0.02%
2023/10/02	0	0.00	2.4	77.43	78.80	-2.4	23,387	-0.01%
2023/09/28	6.2	76.78	5	76.02	76.00	1.2	23,479	0.00%
2023/09/27	1.2	76.68	1	76.90	77.60	0.2	23,476	0.00%
2023/09/26	1	77.90	1	77.63	77.10	0	23,741	0.00%
2023/09/22	0	0.00	3	76.37	77.50	-3	23,834	-0.01%
2023/09/21	3	73.80	8	73.88	74.60	-5	23,640	-0.02%
2023/09/20	11.9	78.60	23	81.63	76.80	-11.1	23,288	-0.05%
2023/09/19	21	81.13	1.2	81.88	81.00	19.8	22,863	0.09%
2023/09/18	2.2	79.30	4	79.68	79.60	-1.8	22,663	-0.01%
2023/09/15	1	80.90	10.6	80.81	80.90	-9.6	22,578	-0.04%
2023/09/14	2	77.20	5	78.30	78.00	-3	22,160	-0.01%
2023/09/13	1	77.50	1	77.10	76.80	0	21,988	0.00%
2023/09/12	3	77.50	5	77.40	78.10	-2	22,134	-0.01%
2023/09/11	1	77.00	1	77.30	76.90	0	22,150	0.00%
2023/09/08	1	78.70	2	78.95	79.00	-1	22,392	0.00%
2023/09/07	8.6	78.97	2.1	79.21	78.90	6.5	22,961	0.03%
2023/09/06	0	0.00	1.4	79.49	79.80	-1.4	22,835	-0.01%
2023/09/05	0.2	76.30	0.2	77.80	78.20	0	22,768	0.00%
2023/09/04	3.2	75.91	4	77.18	77.90	-0.8	22,703	0.00%
2023/09/01	2.3	75.93	0	0.00	75.80	2.3	22,643	0.01%
2023/08/31	3.8	77.33	4	76.93	76.80	-0.2	22,620	0.00%
2023/08/30	2.6	76.75	26.2	77.56	77.20	-23.6	22,525	-0.10%
2023/08/29	26.6	75.08	4.6	76.05	75.10	22	22,336	0.10%
2023/08/28	7.4	77.20	6	77.77	75.40	1.4	22,158	0.01%
2023/08/25	11.4	79.67	11.3	80.54	79.50	0.1	21,702	0.00%
2023/08/24	67.1	78.35	54	78.97	78.50	13.1	20,917	0.06%
2023/08/23	12	72.36	8	73.75	76.00	4	19,945	0.02%
2023/08/22	6	68.72	20	68.17	69.10	-14	19,126	-0.07%
2023/08/21	0	0.00	10	63.90	64.30	-10	18,387	-0.05%
2023/08/18	26	63.28	15	62.23	62.00	11	18,314	0.06%
2023/08/17	1	64.10	0	0.00	64.90	1	18,163	0.01%
2023/08/16	0	0.00	2	64.80	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	1	64.00	63.80	-1	17,878	-0.01%
2023/08/09	2	64.95	3	65.13	64.50	-1	17,482	-0.01%
2023/08/08	1	65.00	8	64.99	65.30	-7	17,322	-0.04%
2023/08/07	5	64.20	7.1	62.10	64.70	-2.1	17,058	-0.01%
2023/08/04	1	59.60	0	0.00	60.40	1	16,655	0.01%
2023/08/02	7	60.73	1	60.70	60.70	6	16,548	0.04%
2023/08/01	1.1	62.68	0	0.00	61.60	1.1	16,412	0.01%
2023/07/31	3	62.97	0	0.00	63.00	3	16,060	0.02%
2023/07/28	0	0.00	4	63.05	64.00	-4	15,798	-0.03%
2023/07/27	1.2	62.38	1	63.10	62.50	0.2	15,633	0.00%
2023/07/26	1	62.20	2	63.10	62.30	-1	15,534	-0.01%
2023/07/25	4	63.58	1.1	64.47	63.00	2.9	15,476	0.02%
2023/07/24	1	66.40	1	65.60	64.80	0	15,306	0.00%
2023/07/21	1	63.70	14	62.86	64.70	-13	15,096	-0.09%
2023/07/20	1	62.60	0	0.00	63.40	1	15,003	0.01%
2023/07/19	0	0.00	5	64.52	63.90	-5	14,952	-0.03%
2023/07/18	12.1	65.62	4	66.78	63.60	8.1	14,739	0.05%
2023/07/17	6	64.18	9	64.52	65.80	-3	13,989	-0.02%
2023/07/14	3	58.93	2	59.20	60.10	1	13,234	0.01%
2023/07/13	15	60.45	1	61.50	60.30	14	13,086	0.11%
2023/07/12	4	62.00	2	62.40	62.20	2	12,423	0.02%
2023/07/11	1	59.50	0	0.00	59.40	1	11,960	0.01%
2023/07/10	1	59.20	0	0.00	59.20	1	11,789	0.01%
2023/07/05	0	0.00	4	60.23	60.00	-4	11,170	-0.04%
2023/07/04	9	61.50	2	61.30	61.30	7	10,970	0.06%
2023/07/03	2	59.60	1	58.90	59.40	1	10,633	0.01%
2023/06/26	0	0.00	0.1	56.60	57.50	-0.1	10,041	0.00%
2023/06/21	0	55.00	0	0.00	55.90	0	9,946	0.00%
2023/06/20	0	55.90	0	0.00	55.80	0	9,959	0.00%
2023/06/19	0	56.30	0	0.00	56.00	0	10,045	0.00%
2023/06/16	0	0.00	1	56.50	56.50	-1	10,192	-0.01%
2023/06/14	3	58.03	4	58.43	57.10	-1	10,192	-0.01%
2023/06/13	4	56.88	2	57.10	57.40	2	9,971	0.02%
2023/06/09	2	54.00	2	54.40	54.30	0	9,602	0.00%
2023/06/08	0	0.00	1	54.00	54.00	-1	9,694	-0.01%
2023/06/06	0	0.00	4	52.95	54.00	-4	10,154	-0.04%
2023/06/05	6	53.55	0	0.00	53.20	6	10,219	0.06%
2023/06/02	0	0.00	8.1	53.84	54.20	-8.1	10,214	-0.08%
2023/06/01	1	52.70	39	53.10	52.40	-38	10,221	-0.37%
2023/05/31	0	53.60	1	53.40	54.00	-1	10,527	-0.01%
2023/05/30	3	54.50	25	53.98	53.90	-22	10,350	-0.21%
2023/05/29	43	54.33	2	53.80	53.70	41	10,133	0.40%
2023/05/26	11	50.64	19	51.11	51.10	-8	9,625	-0.08%
2023/05/25	0	0.00	0.4	47.70	48.05	-0.4	9,130	0.00%
2023/05/24	0	0.00	0.5	46.80	47.50	-0.5	9,076	-0.01%
2023/05/23	0	0.00	0.4	46.80	46.80	-0.4	9,030	0.00%
2023/05/22	0	0.00	0.3	46.80	46.80	-0.3	9,023	0.00%
2023/05/19	0	0.00	1.3	46.83	46.80	-1.3	9,029	-0.01%
2023/05/18	0	0.00	0.3	46.70	46.85	-0.3	9,064	0.00%
2023/05/17	0	0.00	1	46.10	46.50	-1	9,120	-0.01%
2023/05/11	0.2	45.35	0	0.00	45.50	0.2	9,170	0.00%
2023/05/10	0.1	45.30	0	0.00	45.35	0.1	9,150	0.00%
2023/05/09	0.2	45.75	1	45.60	45.30	-0.8	9,144	-0.01%
2023/05/05	0	0.00	1	46.75	46.75	-1	9,065	-0.01%
2023/05/04	1	46.80	2	46.80	46.80	-1	9,252	-0.01%
2023/04/28	1	47.00	0	0.00	47.00	1	9,355	0.01%
2023/04/27	1	45.60	0	0.00	46.20	1	9,239	0.01%
2023/04/26	0.1	45.00	0	0.00	45.30	0.1	9,119	0.00%
2023/04/25	0.1	46.05	0	0.00	45.00	0.1	9,014	0.00%
2023/04/24	0.1	46.00	0	0.00	46.20	0.1	8,867	0.00%
2023/04/20	0.3	46.10	0	0.00	46.00	0.3	8,642	0.00%
2023/04/18	1.2	46.10	0	0.00	46.00	1.2	8,503	0.01%
2023/04/17	17.2	46.95	0	0.00	46.65	17.2	8,340	0.21%
2023/04/14	0.2	47.80	0	0.00	47.55	0.2	8,111	0.00%
2023/04/13	5.1	48.01	0	0.00	47.80	5.1	8,039	0.06%
2023/04/12	0.1	48.45	1	48.70	48.60	-0.9	7,993	-0.01%
2023/04/11	0.1	48.15	1	48.70	48.60	-0.9	7,987	-0.01%
2023/04/10	0.1	48.30	0	0.00	48.20	0.1	7,934	0.00%
2023/04/07	0.1	48.80	0	0.00	48.40	0.1	7,887	0.00%
2023/03/31	1	48.50	1	49.05	48.50	0	7,815	0.00%
2023/03/30	0	0.00	1	48.65	48.70	-1	7,833	-0.01%
2023/03/29	1	47.65	1	47.70	47.70	0	7,854	0.00%
2023/03/27	1	48.90	0	0.00	48.90	1	8,028	0.01%
2023/03/24	5	49.10	10	49.50	49.20	-5	8,079	-0.06%
2023/03/23	0	0.00	3	49.33	49.80	-3	8,046	-0.04%
2023/03/22	2	48.98	0	0.00	48.95	2	7,921	0.03%
2023/03/21	1	49.00	2	49.83	49.55	-1	7,808	-0.01%
2023/03/20	3	49.57	1	49.70	49.55	2	7,610	0.03%
2023/03/17	2	49.25	5	49.20	49.30	-3	7,410	-0.04%
2023/03/16	2	48.35	0	0.00	48.35	2	7,171	0.03%
2023/03/15	1	48.85	0	0.00	48.85	1	7,037	0.01%
2023/03/14	3	47.50	0	0.00	47.65	3	6,858	0.04%
2023/03/13	0	0.00	22	47.65	47.75	-22	6,668	-0.33%
2023/03/10	25	46.99	0	0.00	46.95	25	6,453	0.39%
2023/03/09	0	0.00	6	48.64	48.90	-6	6,149	-0.10%
2023/03/08	4	47.45	0	0.00	47.45	4	5,771	0.07%
2023/03/06	1	46.15	1	46.05	46.15	0	5,396	0.00%
2023/03/03	0	0.00	3	45.17	45.20	-3	5,146	-0.06%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/22	0	0.00	5	40.40	40.55	-5	4,531	-0.11%
2023/02/16	0	0.00	11	40.96	40.80	-11	4,819	-0.23%
2023/02/15	8	40.83	1	40.80	40.90	7	4,838	0.14%
2023/02/10	1	39.85	0	0.00	39.90	1	4,933	0.02%
2023/02/02	3	40.00	1	39.60	39.60	2	4,861	0.04%
2023/02/01	0	0.00	1	38.70	38.75	-1	4,697	-0.02%
2023/01/31	1	38.15	0	0.00	38.30	1	4,729	0.02%
2023/01/30	0	0.00	2	37.60	37.95	-2	4,709	-0.04%
2023/01/12	0	0.00	1	37.35	37.10	-1	4,774	-0.02%
2023/01/11	0	0.00	2	37.30	37.40	-2	4,821	-0.04%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2022/12/30	0	0.00	2	36.28	36.20	-2	5,300	-0.04%
2022/12/27	3	36.62	0	0.00	36.55	3	5,584	0.05%
2022/12/20	2	36.90	0	0.00	36.65	2	5,821	0.03%
2022/12/19	0	0.00	11	37.30	37.50	-11	5,874	-0.19%
2022/12/13	2	36.15	0	0.00	36.10	2	5,964	0.03%
2022/12/01	4	36.05	0	0.00	36.20	4	6,273	0.06%
2022/11/18	0	0.00	2	36.15	35.95	-2	6,581	-0.03%
2022/11/15	1	35.35	0	0.00	35.45	1	6,497	0.02%
2022/11/10	0	0.00	1	33.90	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	1	33.55	33.85	-1	6,445	-0.02%
2022/11/08	0	0.00	20	33.68	33.20	-20	6,452	-0.31%
2022/11/07	20	33.70	0	0.00	33.50	20	6,468	0.31%
2022/11/01	0	0.00	1	32.85	32.90	-1	7,026	-0.01%
2022/10/27	0	0.00	5	32.80	32.85	-5	7,087	-0.07%
2022/10/17	1	30.65	0	0.00	30.90	1	7,115	0.01%
2022/10/07	1	31.70	0	0.00	31.50	1	7,751	0.01%
2022/10/03	10	30.35	10	30.55	30.55	0	7,941	0.00%
2022/09/30	2	30.40	0	0.00	30.80	2	7,980	0.03%
2022/09/29	10	31.00	10	31.15	31.20	0	8,007	0.00%
2022/09/26	1	32.10	3	32.40	31.80	-2	8,076	-0.02%
2022/09/23	2	34.15	0	0.00	33.95	2	7,965	0.03%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/16	0	0.00	2	34.55	35.45	-2	7,683	-0.03%
2022/09/13	1	36.40	0	0.00	36.20	1	7,686	0.01%
2022/09/06	2	35.70	0	0.00	35.75	2	7,859	0.03%
2022/09/02	1	36.55	0	0.00	36.40	1	7,897	0.01%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/30	2	37.08	0	0.00	37.05	2	7,831	0.03%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/18	1	37.50	0	0.00	37.45	1	7,931	0.01%
2022/08/09	5	37.40	0	0.00	37.25	5	7,859	0.06%
2022/08/05	2	39.90	2	39.85	40.00	0	7,564	0.00%
2022/08/03	0	0.00	1	39.35	39.45	-1	7,664	-0.01%
2022/08/02	1	38.65	0	0.00	39.05	1	7,768	0.01%
2022/07/26	1	38.30	0	0.00	37.90	1	8,113	0.01%
2022/07/25	1	38.65	0	0.00	38.50	1	8,077	0.01%
2022/07/21	1	37.90	0	0.00	38.25	1	7,973	0.01%
2022/07/20	1	40.80	5	40.65	40.60	-4	7,694	-0.05%
2022/07/19	0	0.00	4	39.90	39.85	-4	7,433	-0.05%
2022/07/13	1	36.30	0	0.00	36.40	1	6,896	0.01%
2022/07/12	0	0.00	1	36.10	36.10	-1	6,742	-0.01%
2022/07/07	0	0.00	1	37.30	36.90	-1	6,393	-0.02%
2022/07/01	1	39.45	1	39.60	39.85	0	6,183	0.00%
2022/06/30	9	40.36	0	0.00	40.00	9	6,221	0.14%
2022/06/29	1	40.85	0	0.00	40.80	1	6,121	0.02%
2022/06/24	2	42.10	0	0.00	41.55	2	6,058	0.03%
2022/06/23	2	42.00	0	0.00	42.00	2	5,984	0.03%
2022/06/21	0	0.00	6	45.05	44.80	-6	5,880	-0.10%
2022/06/20	0	0.00	2	44.65	43.65	-2	5,863	-0.03%
2022/06/17	0	0.00	1	44.55	45.10	-1	5,805	-0.02%
2022/06/16	1	45.60	0	0.00	45.60	1	5,731	0.02%
2022/06/15	2	45.85	0	0.00	45.70	2	5,678	0.04%
2022/06/14	0	0.00	2	46.08	46.45	-2	5,638	-0.04%
2022/06/10	0	0.00	2	45.85	46.10	-2	5,513	-0.04%
2022/06/09	1	46.10	1	46.10	46.10	0	5,542	0.00%
2022/06/08	1	45.70	1	46.00	46.10	0	5,564	0.00%
2022/06/06	2	45.85	1	45.65	45.75	1	5,547	0.02%
2022/06/02	1	45.50	0	0.00	45.50	1	5,617	0.02%
2022/05/31	11	45.52	5	45.67	45.85	6	5,703	0.11%
2022/05/30	1	45.30	5	45.04	45.30	-4	5,623	-0.07%
2022/05/27	0	0.00	4	44.26	44.30	-4	5,510	-0.07%
2022/05/26	1	44.50	1	44.50	43.75	0	5,481	0.00%
2022/05/23	0	0.00	3	44.28	44.10	-3	5,464	-0.05%
2022/05/20	2	44.33	3	44.40	44.20	-1	5,485	-0.02%
2022/05/19	1	44.60	1	44.50	44.60	0	5,437	0.00%
2022/05/18	0	0.00	7	44.26	43.90	-7	5,257	-0.13%
2022/05/16	0	0.00	1	43.45	43.10	-1	5,274	-0.02%
2022/05/13	1	42.50	0	0.00	42.85	1	5,329	0.02%
2022/05/12	1	42.60	1	42.30	42.30	0	5,374	0.00%
2022/05/11	2	42.93	0	0.00	42.95	2	5,321	0.04%
2022/05/10	2	42.50	2	42.98	43.50	0	5,294	0.00%
2022/05/09	1	42.90	17	42.55	42.90	-16	5,261	-0.30%
2022/04/14	0	41.43	7	41.24	41.30	-7	7,439	-0.09%
2022/04/13	0	0.00	1	40.90	41.35	-1	7,489	-0.01%
2022/04/08	0	0.00	3	41.05	41.00	-3	7,539	-0.04%
2022/04/07	17	40.95	0	0.00	40.40	17	7,544	0.23%
2022/03/29	0	0.00	4	43.00	42.75	-4	7,520	-0.05%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/23	2	43.00	0	0.00	43.00	2	7,577	0.03%
2022/03/22	1	42.75	0	0.00	43.00	1	7,554	0.01%
2022/03/10	0	0.00	2	42.60	42.45	-2	8,067	-0.02%
2022/03/08	3	41.42	2.5	41.39	41.95	0.5	8,125	0.01%
2022/03/07	2	42.40	0	0.00	41.95	2	8,102	0.02%
2022/03/02	0	0.00	1	43.65	43.60	-1	8,265	-0.01%
2022/03/01	2	43.70	0	0.00	43.85	2	8,275	0.02%
2022/02/25	2	43.05	2	43.45	43.50	0	8,379	0.00%
2022/02/24	2	42.80	0	0.00	42.75	2	8,484	0.02%
2022/02/22	3	43.18	0	0.00	43.10	3	8,781	0.03%
2022/02/17	60	44.49	70	44.09	44.10	-10	9,325	-0.11%
2022/02/16	1	43.90	0	0.00	43.80	1	9,300	0.01%
2022/02/15	4	43.14	0	0.00	43.55	4	9,336	0.04%
2022/02/14	1	43.30	0	0.00	43.30	1	9,283	0.01%
2022/02/10	10	44.55	1	44.60	44.55	9	9,345	0.10%
2022/02/09	1	44.15	0	0.00	44.15	1	9,452	0.01%
2022/02/08	1	44.00	1	43.95	43.90	0	9,519	0.00%
2022/02/07	5	44.00	0	0.00	44.05	5	9,492	0.05%
2022/01/26	1	45.15	1	44.85	44.80	0	9,626	0.00%
2022/01/21	1	46.45	1	46.05	46.10	0	9,462	0.00%
2022/01/20	4	47.35	13	47.26	46.70	-9	9,371	-0.10%
2022/01/19	3	46.78	2	47.28	47.20	1	9,285	0.01%
2022/01/18	2	46.88	4	47.15	47.05	-2	9,156	-0.02%
2022/01/17	1.3	46.95	3	46.05	46.90	-1.7	8,785	-0.02%
2022/01/14	16	45.12	15	44.33	44.40	1	8,478	0.01%
2022/01/13	11.2	45.18	3.3	45.37	45.45	7.9	8,344	0.09%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	2	45.00	1	44.95	44.65	1	8,121	0.01%
2022/01/06	1	44.15	0	0.00	44.25	1	7,967	0.01%
2022/01/03	1	44.55	4	45.28	44.55	-3	8,241	-0.04%
2021/12/30	0	0.00	3	44.80	44.80	-3	8,248	-0.04%
2021/12/29	5	44.39	1	44.45	44.55	4	8,294	0.05%
2021/12/24	0	0.00	1	43.75	43.80	-1	8,583	-0.01%
2021/12/23	2	43.50	0	0.00	43.55	2	8,691	0.02%
2021/12/21	0	0.00	2	43.35	43.25	-2	8,726	-0.02%
2021/12/16	1	43.95	0	0.00	44.20	1	8,878	0.01%
2021/12/09	0.1	44.45	0	0.00	44.40	0.1	8,952	0.00%
2021/12/07	0	0.00	3.5	45.22	45.45	-3.5	8,841	-0.04%
2021/12/06	0	0.00	1	44.55	44.95	-1	8,837	-0.01%
2021/12/02	1	43.80	0	0.00	43.70	1	8,947	0.01%
2021/12/01	0	0.00	4	43.95	43.95	-4	9,079	-0.04%
2021/11/30	0	0.00	6	43.75	43.60	-6	9,205	-0.07%
2021/11/29	0	0.00	1	41.75	42.50	-1	9,143	-0.01%
2021/11/24	5	42.74	0	0.00	42.70	5	9,364	0.05%
2021/11/23	0	0.00	1	42.75	43.50	-1	9,533	-0.01%
2021/11/22	1	43.90	7	44.00	43.35	-6	9,606	-0.06%
2021/11/19	1	43.95	3	44.20	43.90	-2	9,575	-0.02%
2021/11/18	8	43.77	0	0.00	43.45	8	9,504	0.08%
2021/11/17	3	43.20	1	43.15	43.70	2	9,519	0.02%
2021/11/16	0	0.00	1	42.80	42.70	-1	9,470	-0.01%
2021/11/15	2	42.20	1	42.25	42.15	1	9,658	0.01%
2021/11/12	3	41.95	3	41.95	42.10	0	9,883	0.00%
2021/11/11	0.1	41.60	28	41.65	41.55	-27.9	9,948	-0.28%
2021/11/10	34	41.85	0	0.00	41.95	34	10,023	0.34%
2021/11/09	0.2	41.80	3	41.80	41.85	-2.8	10,240	-0.03%
2021/11/08	5	41.99	25	42.33	41.95	-20	10,328	-0.19%
2021/11/05	32	41.63	9	41.35	41.70	23	10,385	0.22%
2021/11/04	5	40.80	2	41.10	40.80	3	10,453	0.03%
2021/11/03	3	40.42	0	0.00	40.40	3	10,693	0.03%
2021/10/27	6	39.65	0	0.00	39.85	6	12,199	0.05%
2021/10/21	0	0.00	5	39.00	38.55	-5	12,623	-0.04%
2021/10/19	0	0.00	1	38.60	39.05	-1	13,078	-0.01%
2021/10/15	7	37.97	2	37.83	38.10	5	13,738	0.04%
2021/10/13	1	36.90	0	0.00	36.80	1	13,838	0.01%
2021/10/06	0	0.00	1	39.15	39.40	-1	14,217	-0.01%
2021/10/04	0	0.00	5	40.00	39.35	-5	14,136	-0.04%
2021/09/30	1	40.30	8	40.52	40.95	-7	14,001	-0.05%
2021/09/10	0	0.00	23	44.40	44.85	-23	14,779	-0.16%
2021/09/09	2	43.50	0	0.00	43.80	2	14,891	0.01%
2021/09/07	1	44.95	5	45.10	45.35	-4	14,746	-0.03%
2021/09/06	2	46.50	2	47.20	45.75	0	14,931	0.00%
2021/09/03	1	46.30	4	46.40	46.40	-3	14,894	-0.02%
2021/09/02	1	45.25	0	0.00	45.00	1	14,901	0.01%
2021/09/01	0	0.00	10	45.55	46.40	-10	15,023	-0.07%
2021/08/31	3	45.30	0	0.00	45.60	3	15,439	0.02%
2021/08/30	4	46.00	3	45.83	45.75	1	16,206	0.01%
2021/08/27	2	45.83	2	45.60	45.65	0	16,528	0.00%
2021/08/26	3	44.80	0	0.00	45.15	3	16,705	0.02%
2021/08/24	0	0.00	5	43.28	43.55	-5	16,622	-0.03%
2021/08/23	1	42.70	3	42.75	42.70	-2	16,568	-0.01%
2021/08/20	3	41.05	0	0.00	41.50	3	16,508	0.02%
2021/08/19	6	41.33	3	40.85	40.70	3	16,358	0.02%
2021/08/17	0	0.00	1	43.20	43.20	-1	15,951	-0.01%
2021/08/16	0	0.00	3	45.23	44.70	-3	15,867	-0.02%
2021/08/13	3	46.45	4	45.50	45.00	-1	15,826	-0.01%
2021/08/12	6	47.68	0	0.00	47.80	6	15,645	0.04%
2021/08/11	0	0.00	1	48.45	48.00	-1	15,673	-0.01%
2021/08/10	3	47.90	1	48.95	47.85	2	15,655	0.01%
2021/08/09	12	49.35	6	50.23	48.55	6	15,611	0.04%
2021/08/06	26	50.47	16	50.87	50.30	10	15,392	0.06%
2021/08/05	8	48.61	1	49.20	49.90	7	14,917	0.05%
2021/08/04	3	48.30	4	48.44	48.20	-1	14,926	-0.01%
2021/08/03	14	48.08	7	47.91	48.00	7	14,942	0.05%
2021/08/02	0	0.00	27	47.10	46.95	-27	14,837	-0.18%
2021/07/30	22	46.95	0	0.00	46.40	22	14,908	0.15%
2021/07/26	0	0.00	16	47.49	47.50	-16	15,735	-0.10%
2021/07/23	16	47.06	0	0.00	46.75	16	16,097	0.10%
2021/07/22	6	46.95	5	47.18	47.95	1	16,173	0.01%
2021/07/21	2	45.55	3	45.42	45.30	-1	15,801	-0.01%
2021/07/20	3	45.03	3	45.18	45.00	0	16,259	0.00%
2021/07/19	1	45.55	9	45.67	45.50	-8	16,640	-0.05%
2021/07/16	4	45.25	6	44.88	45.40	-2	16,877	-0.01%
2021/07/15	5	44.90	0	0.00	44.90	5	16,870	0.03%
2021/07/14	17	44.94	9	45.22	44.65	8	16,873	0.05%
2021/07/13	6	44.42	7	44.00	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	15	44.13	44.40	-15	16,762	-0.09%
2021/07/09	0	0.00	3	43.75	43.60	-3	17,134	-0.02%
2021/07/08	0	0.00	2	44.25	43.70	-2	17,389	-0.01%
2021/07/07	10	43.95	2	43.95	44.00	8	17,613	0.05%
2021/07/06	0	0.00	2	44.60	44.40	-2	17,740	-0.01%
2021/07/02	8	43.41	21	43.55	43.60	-13	18,269	-0.07%
2021/07/01	1	44.20	16	44.10	43.85	-15	18,418	-0.08%
2021/06/30	12	44.83	0	0.00	44.90	12	18,515	0.06%
2021/06/29	10	42.20	0	0.00	42.70	10	18,224	0.05%
2021/06/25	21	42.20	0	0.00	42.15	21	18,503	0.11%
2021/06/24	2	42.73	3	42.52	42.40	-1	18,544	-0.01%
2021/06/23	1	42.90	20	42.30	42.90	-19	18,583	-0.10%
2021/06/21	22	41.65	6	41.52	41.50	16	18,935	0.08%
2021/06/18	6	42.86	0	0.00	42.25	6	19,272	0.03%
2021/06/17	0	0.00	10	42.90	43.15	-10	19,283	-0.05%
2021/06/15	12	42.22	1	42.25	42.25	11	19,551	0.06%
2021/06/11	0	0.00	10	42.55	42.90	-10	19,508	-0.05%
2021/06/09	0	0.00	5	42.00	41.75	-5	19,931	-0.03%
2021/06/08	15	41.37	0	0.00	42.15	15	19,895	0.08%
2021/06/07	16	41.08	22	42.39	42.50	-6	19,582	-0.03%
2021/06/04	13	41.37	11	41.34	41.70	2	18,871	0.01%
2021/06/03	28	41.99	10	42.11	42.20	18	18,658	0.10%
2021/06/02	1	43.30	0	0.00	43.20	1	18,344	0.01%
2021/06/01	10	44.07	10	44.40	43.75	0	18,349	0.00%
2021/05/31	10	43.35	5	43.20	43.20	5	18,448	0.03%
2021/05/28	0	0.00	1	42.80	42.75	-1	18,646	-0.01%
2021/05/27	1	41.50	0	0.00	41.80	1	18,853	0.01%
2021/05/26	0	0.00	4	42.05	42.00	-4	19,296	-0.02%
2021/05/25	5	42.00	6	41.98	42.05	-1	19,952	-0.01%
2021/05/24	1	39.95	1	40.70	40.65	0	20,057	0.00%
2021/05/21	4	40.50	0	0.00	40.40	4	20,314	0.02%
2021/05/20	1	40.75	0	0.00	40.20	1	20,574	0.00%
2021/05/19	5	40.83	10	40.80	41.30	-5	20,746	-0.02%
2021/05/18	2	41.83	0	0.00	42.15	2	20,833	0.01%
2021/05/13	3	42.73	6	42.08	42.05	-3	21,551	-0.01%
2021/05/12	9	44.46	2	41.40	42.95	7	21,471	0.03%
2021/05/11	4	46.58	1	46.55	45.80	3	21,214	0.01%
2021/05/10	3	47.75	2	48.33	47.50	1	21,168	0.00%
2021/05/07	1	47.30	2	47.20	47.45	-1	21,180	0.00%
2021/05/05	2	47.00	0	0.00	46.50	2	21,485	0.01%
2021/05/04	0	0.00	1	47.10	48.15	-1	21,815	0.00%
2021/04/29	1	51.80	3	51.17	49.50	-2	23,405	-0.01%
2021/04/28	2	49.05	3	49.87	49.10	-1	24,532	0.00%
2021/04/26	91	47.93	95	47.41	48.30	-4	26,626	-0.02%
2021/04/23	0	0.00	30	44.96	45.35	-30	26,528	-0.11%
2021/04/22	22	44.79	13	44.50	43.30	9	26,358	0.03%
2021/04/21	0	0.00	3	44.30	44.25	-3	26,227	-0.01%
2021/04/20	1	44.10	10	43.90	43.90	-9	26,415	-0.03%
2021/04/19	2	43.70	1	43.75	43.65	1	26,773	0.00%
2021/04/16	8	44.38	5	44.05	44.15	3	26,857	0.01%
2021/04/15	0	0.00	29	43.79	44.20	-29	26,749	-0.11%
2021/04/14	8	41.23	5	40.70	42.20	3	26,563	0.01%
2021/04/13	3	42.33	0	42.90	42.15	3	26,563	0.01%
2021/04/12	5	43.62	1	43.80	43.30	4	26,408	0.02%
2021/04/09	20	44.26	15	44.53	44.05	5	26,281	0.02%
2021/04/08	2	43.20	3	43.20	43.45	-1	25,988	0.00%
2021/04/07	0	0.00	25	42.07	42.65	-25	25,720	-0.10%
2021/04/06	1	42.10	12.1	42.43	42.10	-11.1	25,599	-0.04%
2021/04/01	20	41.60	5	41.80	41.80	15	25,473	0.06%
2021/03/31	14	41.73	0	0.00	41.20	14	25,433	0.06%
2021/03/30	1	41.50	20	41.26	41.55	-19	25,216	-0.08%
2021/03/29	0	0.00	5	41.05	41.05	-5	25,118	-0.02%
2021/03/26	1	40.75	1	40.85	40.90	0	25,136	0.00%
2021/03/25	4	40.60	1	40.60	40.65	3	25,178	0.01%
2021/03/24	7	40.85	2	41.30	40.95	5	25,342	0.02%
2021/03/23	0	0.00	20	41.37	41.75	-20	25,030	-0.08%
2021/03/22	22	40.18	10	40.70	40.70	12	24,663	0.05%
2021/03/19	4	40.73	0	0.00	40.75	4	24,615	0.02%
2021/03/18	4	40.95	29	41.22	41.25	-25	24,511	-0.10%
2021/03/17	18	40.77	10	40.60	40.80	8	24,440	0.03%
2021/03/16	1	40.80	3	40.85	40.85	-2	24,448	-0.01%
2021/03/15	28	40.86	0	0.00	40.45	28	24,404	0.11%
2021/03/12	2	39.70	3	40.02	39.90	-1	24,207	0.00%
2021/03/11	10	40.20	1	40.10	40.05	9	24,412	0.04%
2021/03/10	10	39.48	1	39.55	39.55	9	24,513	0.04%
2021/03/09	0	0.00	4	38.86	39.20	-4	24,606	-0.02%
2021/03/04	2	38.68	0	0.00	38.60	2	24,985	0.01%
2021/03/03	3	39.00	11	39.40	39.25	-8	25,092	-0.03%
2021/03/02	12	39.99	5	40.40	39.80	7	24,993	0.03%
2021/02/26	5	39.93	0	0.00	39.80	5	24,837	0.02%
2021/02/25	12	40.32	16	40.09	40.90	-4	24,744	-0.02%
2021/02/24	3	39.40	10	39.65	39.00	-7	24,510	-0.03%
2021/02/23	15	39.17	10	39.25	39.25	5	24,294	0.02%
2021/02/22	3	40.07	2	40.05	40.10	1	24,004	0.00%
2021/02/19	16	39.78	12	40.08	40.35	4	23,748	0.02%
2021/02/18	15	40.09	13	40.15	40.20	2	23,590	0.01%
2021/02/17	32	40.00	1	40.30	40.00	31	23,461	0.13%
2021/02/05	10	38.55	5	38.01	38.50	5	22,871	0.02%
2021/02/04	2	36.80	1	36.75	36.75	1	22,454	0.00%
2021/02/03	2	37.18	0	0.00	37.10	2	22,491	0.01%
2021/02/02	0	0.00	5	37.70	37.80	-5	22,519	-0.02%
2021/02/01	1	36.45	51	36.51	37.15	-50	22,540	-0.22%
2021/01/29	0	0.00	6	38.22	37.00	-6	22,711	-0.03%
2021/01/28	5	38.00	10	38.20	38.40	-5	22,829	-0.02%
2021/01/27	2	39.18	0	0.00	39.10	2	22,665	0.01%
2021/01/26	1	39.75	4	39.43	39.15	-3	22,378	-0.01%
2021/01/25	58	40.49	10	40.71	40.75	48	21,777	0.22%
2021/01/22	52	39.92	69	40.74	41.20	-17	20,793	-0.08%
2021/01/21	26	40.05	14	39.36	39.00	12	19,476	0.06%
2021/01/20	30	38.95	25	38.73	39.00	5	17,878	0.03%
2021/01/19	5	38.74	19	38.67	38.30	-14	16,726	-0.08%
2021/01/18	11	36.82	3	37.05	37.00	8	15,165	0.05%
2021/01/15	2	36.18	1	36.60	36.20	1	14,684	0.01%
2021/01/14	2	36.35	6	36.49	36.40	-4	14,456	-0.03%
2021/01/13	4	36.30	1	36.20	36.40	3	14,276	0.02%
2021/01/12	4	36.20	2	36.23	35.75	2	14,089	0.01%
2021/01/11	0	0.00	3	35.65	35.95	-3	13,640	-0.02%
2021/01/08	0	0.00	12	35.35	35.50	-12	13,447	-0.09%
2021/01/07	0	0.00	6	35.52	35.15	-6	13,289	-0.05%
2021/01/06	1	35.40	291	35.20	34.70	-290	13,069	-2.22%	大賣/鉅額交易
2020/12/31	2	34.75	1	34.80	34.75	1	12,874	0.01%
2020/12/30	1	34.75	0	0.00	34.60	1	12,910	0.01%
2020/12/29	3	34.52	0	0.00	34.45	3	12,952	0.02%
2020/12/28	2	35.00	14	35.06	35.00	-12	12,848	-0.09%
2020/12/25	18	34.48	11	34.54	34.60	7	12,663	0.06%
2020/12/23	2	33.75	2	33.75	33.55	0	12,588	0.00%
2020/12/22	10	34.30	0	0.00	33.65	10	12,649	0.08%
2020/12/18	37	34.00	37	33.99	34.00	0	12,805	0.00%
2020/12/16	25	35.11	4	35.16	35.05	21	12,833	0.16%
2020/12/15	2	35.00	0	0.00	34.70	2	12,832	0.02%
2020/12/14	31	35.26	0	0.00	35.45	31	12,820	0.24%
2020/12/11	1	34.80	6	35.21	35.35	-5	12,896	-0.04%
2020/12/10	7	35.91	43	36.09	35.80	-36	12,876	-0.28%
2020/12/09	41	36.27	3	36.30	36.15	38	12,761	0.30%
2020/12/08	57	36.04	16	35.90	35.95	41	12,630	0.32%
2020/12/07	88	35.89	78	35.92	35.95	10	12,526	0.08%
2020/12/04	52	35.55	8	35.46	35.60	44	12,223	0.36%
2020/12/03	10	35.02	45	34.95	34.90	-35	12,006	-0.29%
2020/12/02	8	35.41	15	35.39	35.45	-7	11,920	-0.06%
2020/12/01	46	35.36	5	35.36	35.55	41	11,908	0.34%
2020/11/30	44	35.42	8	35.79	35.40	36	11,948	0.30%
2020/11/27	32	34.82	8	34.76	34.90	24	11,625	0.21%
2020/11/26	29	34.16	0	0.00	34.20	29	11,479	0.25%
2020/11/25	18	34.18	37	33.93	33.70	-19	11,463	-0.17%
2020/11/24	19	33.89	42	33.68	33.90	-23	11,362	-0.20%
2020/11/23	45	33.21	133	33.46	33.90	-88	11,211	-0.78%	大賣/
2020/11/20	15	32.45	31	32.45	32.50	-16	10,919	-0.15%
2020/11/19	7	32.39	0	0.00	32.35	7	11,033	0.06%
2020/11/18	16	32.46	53	32.50	32.50	-37	11,313	-0.33%
2020/11/17	2	32.60	0	0.00	32.55	2	11,495	0.02%
2020/11/16	0	0.00	38	32.49	32.50	-38	11,895	-0.32%
2020/11/12	9	32.31	10	32.35	32.15	-1	12,988	-0.01%
2020/11/11	15	32.37	21	32.39	32.35	-6	13,149	-0.05%
2020/11/10	5	31.95	0	0.00	32.15	5	13,325	0.04%
2020/11/09	0	0.00	26	31.90	31.95	-26	13,382	-0.19%
2020/11/06	4	31.68	0	0.00	31.85	4	13,464	0.03%
2020/11/05	21	31.80	2	31.68	31.90	19	13,345	0.14%
2020/11/04	14	31.06	6	31.23	31.05	8	13,603	0.06%
2020/10/30	5	30.20	0	0.00	29.95	5	14,481	0.03%
2020/10/27	2	30.30	0	0.00	30.35	2	14,987	0.01%
2020/10/26	3	30.75	0	0.00	30.70	3	15,067	0.02%
2020/10/23	10	31.15	1	31.10	31.10	9	15,148	0.06%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	50	31.00	0	0.00	30.90	50	15,985	0.31%
2020/10/20	16	31.04	0	0.00	30.95	16	17,034	0.09%
2020/10/19	1	30.50	18	30.55	30.50	-17	17,355	-0.10%
2020/10/15	10	30.60	0	0.00	30.55	10	17,755	0.06%
2020/10/13	5	30.20	0	0.00	30.25	5	18,542	0.03%
2020/10/12	0	0.00	10	30.60	30.75	-10	18,762	-0.05%
2020/10/08	0	0.00	40	30.55	30.75	-40	19,022	-0.21%
2020/10/07	40	30.15	0	0.00	30.10	40	19,347	0.21%
2020/10/06	1	30.60	0	0.00	30.45	1	19,785	0.01%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	1	30.85	0	0.00	30.65	1	22,459	0.00%
2020/09/25	21	30.03	0	0.00	30.50	21	22,848	0.09%
2020/09/24	1	29.95	15	29.90	29.90	-14	23,350	-0.06%
2020/09/23	2	29.95	0	0.00	29.75	2	23,442	0.01%
2020/09/22	8	30.04	23	30.11	30.15	-15	23,641	-0.06%
2020/09/21	1	30.80	7	30.85	30.50	-6	23,774	-0.03%
2020/09/17	2	31.00	9	31.15	30.95	-7	24,212	-0.03%
2020/09/16	14	31.60	3	31.40	31.35	11	24,334	0.05%
2020/09/15	54	31.50	6	31.60	31.55	48	24,501	0.20%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	11	30.89	0	0.00	30.80	11	24,819	0.04%
2020/09/09	1	30.85	0	0.00	31.20	1	24,847	0.00%
2020/09/08	2	31.38	0	0.00	31.25	2	24,910	0.01%
2020/09/07	2	31.10	1	31.35	31.40	1	25,052	0.00%
2020/09/04	4	30.66	0	0.00	31.15	4	25,386	0.02%
2020/09/03	10	31.04	1	31.30	30.95	9	25,410	0.04%
2020/09/02	4	31.10	0	0.00	31.00	4	25,443	0.02%
2020/08/31	0	0.00	2	31.68	31.20	-2	26,062	-0.01%
2020/08/27	3	31.50	0	0.00	31.45	3	26,469	0.01%
2020/08/26	11	31.24	5	31.16	31.20	6	26,542	0.02%
2020/08/25	4	31.33	0	0.00	31.40	4	26,703	0.01%
2020/08/24	2	31.03	0	0.00	31.20	2	26,925	0.01%
2020/08/21	13	32.05	3	31.90	31.75	10	26,990	0.04%
2020/08/20	9	31.65	9	31.57	31.45	0	27,007	0.00%
2020/08/19	27	33.92	1	34.30	32.95	26	26,698	0.10%
2020/08/18	34	34.63	2	34.45	34.45	32	26,324	0.12%
2020/08/17	4	36.16	24	36.15	36.10	-20	25,978	-0.08%
2020/08/14	9	35.71	20	35.85	35.80	-11	26,415	-0.04%
2020/08/13	5	35.39	0	0.00	35.50	5	26,689	0.02%
2020/08/12	35	35.66	1	35.65	35.80	34	27,090	0.13%
2020/08/11	10.6	35.70	5	35.65	35.65	5.6	27,517	0.02%
2020/08/10	2	35.80	4	35.83	35.60	-2	27,336	-0.01%
2020/08/07	1	34.45	0	0.00	34.45	1	26,705	0.00%
2020/08/06	1	35.20	11	35.20	35.05	-10	26,470	-0.04%
2020/08/05	44	35.76	47	35.84	35.70	-3	26,228	-0.01%
2020/08/04	1	35.30	0	0.00	35.30	1	25,837	0.00%
2020/08/03	10	35.45	20	35.45	35.45	-10	25,591	-0.04%
2020/07/31	38	35.50	0	0.00	35.50	38	25,546	0.15%
2020/07/30	1	35.05	0	0.00	35.40	1	25,524	0.00%
2020/07/29	0	0.00	1	34.85	34.85	-1	25,463	0.00%
2020/07/28	13	36.00	4	36.16	34.80	9	25,424	0.04%
2020/07/27	3	36.20	4	36.21	35.50	-1	25,129	0.00%
2020/07/24	29	37.23	19	36.98	36.75	10	24,616	0.04%
2020/07/23	1	35.85	25	36.28	36.45	-24	23,603	-0.10%
2020/07/22	0	0.00	1	35.55	35.40	-1	23,364	0.00%
2020/07/21	30	35.40	1	35.10	35.45	29	23,312	0.12%
2020/07/20	3	35.15	11	35.43	35.20	-8	23,054	-0.03%
2020/07/17	13	35.00	3	34.75	34.85	10	22,764	0.04%
2020/07/16	1	34.15	10	34.25	34.35	-9	22,537	-0.04%
2020/07/15	3	34.62	0	0.00	34.10	3	22,390	0.01%
2020/07/14	5	35.15	0	0.00	34.75	5	22,462	0.02%
2020/07/13	7	36.07	0	0.00	36.20	7	22,342	0.03%
2020/07/10	10	38.60	7	38.91	38.55	3	21,933	0.01%
2020/07/09	11	39.40	2	39.50	39.55	9	21,360	0.04%
2020/07/08	8	38.78	6	38.72	38.95	2	20,751	0.01%
2020/07/07	5	37.58	42	37.66	37.80	-37	20,191	-0.18%
2020/07/06	0	0.00	15	36.43	37.10	-15	19,615	-0.08%
2020/07/03	8	36.28	49	36.17	36.20	-41	19,391	-0.21%
2020/07/02	20	35.00	1	34.95	35.40	19	18,865	0.10%
2020/07/01	3	34.87	18	34.98	34.95	-15	18,685	-0.08%
2020/06/30	34	34.30	0	0.00	34.35	34	18,284	0.19%
2020/06/29	11	33.75	1	33.80	33.40	10	18,042	0.06%
2020/06/24	0	0.00	37	33.74	33.60	-37	17,739	-0.21%
2020/06/23	10	33.30	0	0.00	33.05	10	17,578	0.06%
2020/06/22	1	33.15	11	33.37	33.00	-10	17,549	-0.06%
2020/06/19	0	0.00	3	33.20	33.20	-3	17,450	-0.02%
2020/06/18	7	32.85	0	0.00	32.75	7	17,281	0.04%
2020/06/17	0	0.00	11	32.72	32.75	-11	17,190	-0.06%
2020/06/16	15	32.34	5	32.40	32.45	10	17,090	0.06%
2020/06/15	3	32.05	0	0.00	31.70	3	17,141	0.02%
2020/06/12	10	31.85	0	0.00	32.00	10	17,190	0.06%
2020/06/11	1	32.10	0	0.00	31.80	1	17,165	0.01%
2020/06/09	0	0.00	7	32.66	32.75	-7	16,955	-0.04%
2020/06/08	5	32.85	4	32.93	33.00	1	16,831	0.01%
2020/06/05	1	31.90	0	0.00	31.95	1	16,275	0.01%
2020/06/04	6	31.41	2	31.40	31.40	4	16,016	0.02%
2020/06/03	3	31.50	38	31.56	31.60	-35	15,811	-0.22%
2020/06/02	1	31.10	0	0.00	31.10	1	15,566	0.01%
2020/06/01	6	30.49	0	0.00	30.95	6	15,282	0.04%
2020/05/29	13	30.33	10	30.15	30.10	3	14,964	0.02%
2020/05/28	54	30.90	0	0.00	30.50	54	14,601	0.37%
2020/05/27	2	30.85	0	0.00	30.80	2	14,289	0.01%
2020/05/25	3	31.03	5	30.66	31.10	-2	13,902	-0.01%
2020/05/22	0	0.00	17	31.84	31.60	-17	13,677	-0.12%
2020/05/21	34	32.10	40	31.81	32.30	-6	13,382	-0.04%
2020/05/20	52	30.52	37	30.65	30.30	15	12,664	0.12%
2020/05/19	30	31.07	29	30.95	31.05	1	12,050	0.01%
2020/05/18	18	32.34	2	33.35	32.00	16	11,427	0.14%
2020/05/15	2	35.55	1	36.60	35.55	1	10,824	0.01%
2020/05/14	8	36.42	0	0.00	36.10	8	10,801	0.07%
2020/05/12	0	0.00	1	36.70	36.20	-1	10,793	-0.01%
2020/05/11	36	36.61	2	37.30	36.45	34	10,845	0.31%
2020/05/08	0	0.00	1	36.30	36.35	-1	10,877	-0.01%
2020/05/07	0	0.00	5	36.45	36.35	-5	10,842	-0.05%
2020/05/04	1	35.05	0	0.00	35.20	1	10,893	0.01%
2020/04/30	8	36.05	0	0.00	36.00	8	10,868	0.07%
2020/04/29	3	35.85	0	0.00	35.75	3	10,992	0.03%
2020/04/28	4	35.80	2	36.00	35.80	2	11,119	0.02%
2020/04/27	1	35.50	5	35.95	36.10	-4	11,323	-0.04%
2020/04/24	0	0.00	2	34.65	35.20	-2	11,175	-0.02%
2020/04/22	0	0.00	1	33.05	34.35	-1	11,144	-0.01%
2020/04/21	2	33.95	0	0.00	34.00	2	11,148	0.02%
2020/04/20	2	35.15	0	0.00	35.35	2	10,982	0.02%
2020/04/17	5	35.88	1	37.45	35.60	4	10,875	0.04%
2020/04/16	4	36.08	25	35.38	36.35	-21	10,509	-0.20%
2020/04/15	15	34.85	5	34.58	34.85	10	10,192	0.10%
2020/04/14	0	0.00	1	34.20	34.15	-1	10,156	-0.01%
2020/04/09	0	0.00	20	33.50	33.50	-20	10,635	-0.19%
2020/04/08	22	32.73	7	32.98	33.05	15	10,533	0.14%
2020/04/07	7	31.04	2	31.65	31.65	5	10,277	0.05%
2020/04/06	2	30.25	0	0.00	30.15	2	10,176	0.02%
2020/03/27	0	0.00	5	32.25	31.00	-5	10,056	-0.05%
2020/03/26	5	31.60	0	0.00	32.10	5	9,983	0.05%
2020/03/25	0	0.00	1	31.75	30.90	-1	9,907	-0.01%
2020/03/24	4	31.11	1	30.85	30.85	3	9,732	0.03%
2020/03/23	0	0.00	3	30.70	29.60	-3	9,692	-0.03%
2020/03/20	5	31.40	2	31.50	30.70	3	9,722	0.03%
2020/03/19	7	30.46	8	30.28	29.60	-1	9,644	-0.01%
2020/03/18	6	30.65	0	0.00	30.90	6	9,705	0.06%
2020/03/17	0	0.00	7	30.26	30.00	-7	9,597	-0.07%
2020/03/16	7	31.20	14	30.93	30.50	-7	9,450	-0.07%
2020/03/13	5	30.88	2	28.60	30.40	3	9,297	0.03%
2020/03/11	1	33.90	0	0.00	33.50	1	9,137	0.01%
2020/03/06	2	34.28	0	0.00	34.00	2	9,134	0.02%
2020/03/03	3	33.55	1	33.60	33.50	2	9,178	0.02%
2020/03/02	1	32.50	0	0.00	32.30	1	9,200	0.01%
2020/02/27	2	33.28	0	0.00	32.75	2	9,201	0.02%
2020/02/21	7	34.61	0	0.00	34.40	7	9,200	0.08%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/18	2	34.73	4	34.83	34.70	-2	9,675	-0.02%
2020/02/17	0	0.00	3	35.65	35.40	-3	9,815	-0.03%
2020/02/14	0	0.00	1	36.10	35.95	-1	9,969	-0.01%
2020/02/13	0	0.00	5	36.20	36.00	-5	10,549	-0.05%
2020/02/12	20	35.83	15	35.96	36.00	5	10,731	0.05%
2020/02/11	1	34.65	1	35.35	35.60	0	10,648	0.00%
2020/02/07	1	33.90	0	0.00	33.80	1	10,608	0.01%
2020/02/06	2	35.10	1	34.80	35.10	1	10,492	0.01%
2020/02/03	3	31.15	1	32.30	32.30	2	10,360	0.02%
2020/01/31	3	32.45	0	0.00	32.65	3	10,200	0.03%
2020/01/30	1	33.50	0	0.00	32.85	1	10,424	0.01%
2020/01/20	0	0.00	1	36.35	36.30	-1	10,590	-0.01%
2020/01/17	3	36.72	0	0.00	36.65	3	10,547	0.03%
2020/01/13	0	0.00	1	37.35	37.40	-1	10,786	-0.01%
2020/01/06	1	36.60	0	0.00	36.05	1	11,460	0.01%
2020/01/03	2	37.73	30	38.13	37.30	-28	11,280	-0.25%
2020/01/02	31	37.90	1	37.90	38.20	30	11,030	0.27%
2019/12/31	1	37.50	0	0.00	37.55	1	11,150	0.01%
2019/12/20	20	38.76	0	0.00	38.45	20	12,502	0.16%
2019/12/19	2	38.95	2	39.10	38.95	0	12,974	0.00%
2019/12/18	1	38.70	0	0.00	38.85	1	13,586	0.01%
2019/12/17	1	39.00	0	0.00	39.00	1	13,771	0.01%
2019/12/16	0	0.00	1	38.50	38.70	-1	13,771	-0.01%
2019/12/13	2	38.03	6	38.15	38.60	-4	13,836	-0.03%
2019/12/10	0	0.00	2	38.25	38.40	-2	13,640	-0.01%
2019/12/02	1	36.05	7	36.31	36.25	-6	14,240	-0.04%
2019/11/29	1	36.90	0	0.00	36.90	1	14,210	0.01%
2019/11/28	0	0.00	1	37.20	37.50	-1	14,317	-0.01%
2019/11/27	1	37.05	3	37.18	37.00	-2	14,441	-0.01%
2019/11/26	1	37.65	0	0.00	37.20	1	14,661	0.01%
2019/11/21	0	0.00	74	38.00	38.25	-74	14,922	-0.50%
2019/11/20	1	37.85	266	37.93	38.00	-265	15,207	-1.74%	大賣/鉅額交易
2019/11/19	220	39.03	228	37.66	37.65	-8	15,557	-0.05%	大買/大賣/
2019/11/18	136	38.00	142	38.00	38.20	-6	15,936	-0.04%	大買/大賣/
2019/11/15	1	37.40	1	37.95	37.35	0	16,062	0.00%
2019/11/14	2	38.08	1	37.75	37.50	1	16,318	0.01%
2019/11/13	3	38.80	0	0.00	38.80	3	16,865	0.02%
2019/11/12	15	38.60	29	38.19	39.50	-14	17,485	-0.08%
2019/11/11	16	37.87	0	0.00	36.85	16	16,978	0.09%
2019/11/07	1	37.10	0	0.00	36.75	1	16,789	0.01%
2019/10/31	1	37.75	0	0.00	38.25	1	17,397	0.01%
2019/10/30	196	37.85	14	37.75	38.00	182	17,576	1.04%	大買/鉅額交易
2019/10/29	33	37.79	0	0.00	37.90	33	17,646	0.19%
2019/10/28	0	0.00	1	36.65	38.10	-1	17,391	-0.01%
2019/10/23	0	0.00	4	36.50	36.30	-4	17,048	-0.02%
2019/10/21	1	35.55	238	35.50	35.70	-237	17,171	-1.38%	大賣/鉅額交易
2019/10/18	1	35.90	0	0.00	35.80	1	17,487	0.01%
2019/10/17	2	36.18	0	0.00	35.70	2	17,711	0.01%
2019/10/16	1	35.75	3	36.27	36.45	-2	17,690	-0.01%
2019/10/15	1	36.25	0	0.00	36.05	1	17,822	0.01%
2019/10/14	0	0.00	3	35.87	36.00	-3	17,904	-0.02%
2019/10/09	3	34.90	0	0.00	35.00	3	17,923	0.02%
2019/10/07	0	0.00	3	35.70	35.65	-3	18,426	-0.02%
2019/10/04	0	0.00	1	35.00	34.95	-1	18,279	-0.01%
2019/10/03	16	34.58	15	34.20	34.55	1	18,240	0.01%
2019/10/02	7	35.19	17	34.60	35.20	-10	18,176	-0.06%
2019/10/01	13	34.75	10	35.38	34.85	3	18,323	0.02%
2019/09/27	6	34.83	12	35.49	34.85	-6	18,449	-0.03%
2019/09/26	168	36.97	5	36.05	35.00	163	18,336	0.89%	大買/鉅額交易
2019/09/25	78	37.09	71	37.50	37.70	7	17,903	0.04%
2019/09/24	140	37.62	129	37.47	37.45	11	18,028	0.06%	大買/大賣/
2019/09/23	117	35.55	129	36.31	36.60	-12	17,593	-0.07%	大買/大賣/
2019/09/20	12	34.83	2	34.85	35.00	10	17,135	0.06%
2019/09/19	100	34.10	102	33.95	34.25	-2	17,025	-0.01%	大賣/
2019/09/16	0	0.00	2	34.45	34.40	-2	16,873	-0.01%
2019/09/12	201	34.50	203	34.76	34.85	-2	16,840	-0.01%	大買/大賣/
2019/09/11	102	34.25	111	34.11	34.10	-9	16,860	-0.05%	大買/大賣/
2019/09/10	6	34.00	0	0.00	34.00	6	16,857	0.04%
2019/09/09	2	34.85	0	0.00	34.70	2	16,808	0.01%
2019/09/06	14	34.87	8	34.85	34.95	6	16,752	0.04%
2019/09/05	200	35.30	219	34.64	34.60	-19	16,516	-0.12%	大買/大賣/
2019/09/04	113	34.60	116	34.35	34.35	-3	16,059	-0.02%	大買/大賣/
2019/09/03	3	34.48	0	0.00	34.40	3	15,964	0.02%
2019/09/02	205	34.61	209.2	34.80	34.80	-4.2	15,938	-0.03%	大買/大賣/
2019/08/30	3	34.32	0	0.00	34.15	3	15,777	0.02%
2019/08/29	41	34.65	2	34.60	34.50	39	15,681	0.25%
2019/08/28	9	34.37	4	34.21	34.20	5	15,524	0.03%
2019/08/27	223	34.00	222	33.44	33.40	1	15,357	0.01%	大買/大賣/
2019/08/26	10	33.70	0	0.00	33.40	10	15,292	0.07%
2019/08/23	305	35.18	305	34.11	34.05	0	15,210	0.00%	大買/大賣/
2019/08/22	0	0.00	12	34.18	34.70	-12	14,918	-0.08%
2019/08/21	427	34.28	435	34.44	33.95	-8	14,579	-0.05%	大買/大賣/
2019/08/20	101	33.85	103	33.45	33.45	-2	13,834	-0.01%	大買/大賣/
2019/08/19	102	33.75	103	33.80	33.80	-1	13,679	-0.01%	大買/大賣/
2019/08/16	224	34.04	217	34.98	34.25	7	13,490	0.05%	大買/大賣/
2019/08/15	6	33.13	6	32.98	33.25	0	12,755	0.00%
2019/08/14	100	31.95	105	31.10	31.10	-5	12,074	-0.04%	大賣/
2019/08/13	1	32.10	1	31.80	31.55	0	12,232	0.00%
2019/08/12	3	32.10	0	0.00	32.15	3	12,508	0.02%
2019/08/08	100	31.90	105	31.70	31.70	-5	12,573	-0.04%	大賣/
2019/08/02	0	0.00	1	31.55	31.25	-1	12,374	-0.01%
2019/08/01	0	0.00	1	31.85	32.90	-1	12,266	-0.01%
2019/07/30	0	0.00	1	32.10	32.45	-1	12,063	-0.01%
2019/07/25	0	0.00	1	32.45	32.45	-1	11,915	-0.01%
2019/07/23	2	32.53	3	31.90	32.40	-1	11,819	-0.01%
2019/07/18	1	31.40	0	0.00	30.30	1	10,856	0.01%
2019/07/17	5	32.65	16	32.23	32.55	-11	10,849	-0.10%
2019/07/16	15	31.60	6	31.41	31.40	9	10,901	0.08%
2019/07/15	1	31.30	0	0.00	31.50	1	10,763	0.01%
2019/07/12	0	0.00	2	30.60	31.10	-2	10,829	-0.02%
2019/07/11	7	29.90	5	29.95	30.00	2	10,898	0.02%
2019/07/05	202	29.55	215	29.30	29.30	-13	11,329	-0.11%	大買/大賣/
2019/07/04	110	28.30	112	28.88	29.00	-2	11,401	-0.02%	大買/大賣/
2019/07/03	1	28.15	10	28.20	28.00	-9	11,179	-0.08%
2019/07/02	26	28.95	11	28.86	28.95	15	11,186	0.13%
2019/07/01	0	0.00	6	29.04	29.00	-6	11,252	-0.05%
2019/06/25	15	26.93	2	26.95	26.30	13	10,916	0.12%
2019/06/24	0	0.00	30	26.50	26.60	-30	10,779	-0.28%
2019/06/21	0	0.00	52	26.23	26.00	-52	10,780	-0.48%
2019/06/20	0	0.00	30	26.30	26.30	-30	10,744	-0.28%
2019/06/19	153	26.24	156	26.28	26.25	-3	10,880	-0.03%	大買/大賣/
2019/06/17	0	0.00	45	25.18	24.95	-45	10,866	-0.41%
2019/06/14	0	0.00	10	25.40	25.20	-10	11,105	-0.09%
2019/06/13	1	25.50	0	0.00	25.50	1	11,657	0.01%
2019/06/12	0	0.00	20	26.35	26.30	-20	11,704	-0.17%
2019/06/11	0	0.00	10	26.30	26.30	-10	11,806	-0.08%
2019/06/05	0	0.00	43	25.80	25.80	-43	11,945	-0.36%
2019/06/04	1	26.60	0	0.00	26.00	1	11,902	0.01%
2019/05/31	37	25.82	37	26.30	26.30	0	11,861	0.00%
2019/05/30	14	25.85	16	25.79	25.70	-2	11,933	-0.02%
2019/05/29	0	0.00	2	25.60	25.60	-2	12,024	-0.02%
2019/05/28	1	25.55	0	0.00	24.60	1	12,072	0.01%
2019/05/27	100	25.80	103	25.50	25.50	-3	12,110	-0.02%	大賣/
2019/05/24	100	25.85	103	25.40	25.40	-3	12,430	-0.02%	大賣/
2019/05/21	100	25.70	100	26.20	26.40	0	13,306	0.00%
2019/05/17	1	26.70	0	0.00	26.65	1	12,865	0.01%
2019/05/14	0	0.00	1	28.45	28.55	-1	12,167	-0.01%
2019/05/08	10	29.45	0	0.00	29.45	10	11,866	0.08%
2019/05/07	100	29.75	105	29.25	29.25	-5	11,874	-0.04%	大賣/
2019/05/06	0	0.00	1	28.85	28.95	-1	11,868	-0.01%
2019/05/03	10	28.70	20	28.65	28.65	-10	11,814	-0.08%
2019/04/30	201	29.05	215	28.60	28.60	-14	12,469	-0.11%	大買/大賣/
2019/04/29	100	28.65	101	28.90	29.00	-1	12,409	-0.01%	大賣/
2019/04/26	51	28.55	38	28.50	28.50	13	12,299	0.11%
2019/04/25	100	28.70	100	28.50	28.50	0	12,298	0.00%
2019/04/24	101	28.61	100	28.70	28.70	1	12,336	0.01%	大買/
2019/04/23	207	29.15	223	28.55	28.55	-16	12,265	-0.13%	大買/大賣/
2019/04/22	106	28.81	103	29.35	30.10	3	12,018	0.02%	大買/大賣/
2019/04/19	156	28.75	165	28.30	28.30	-9	11,585	-0.08%	大買/大賣/
2019/04/18	181	28.54	185	28.68	28.50	-4	11,590	-0.03%	大買/大賣/
2019/04/17	2	28.90	0	0.00	28.55	2	11,317	0.02%
2019/04/16	201	29.05	100	29.70	29.10	101	10,815	0.93%	大買/鉅額交易
2019/04/15	51	28.35	1	28.50	28.55	50	10,448	0.48%
2019/04/12	100	27.95	100	28.35	28.35	0	10,449	0.00%
2019/04/10	18	28.57	32	28.05	27.95	-14	10,240	-0.14%
2019/04/08	2	27.60	2	27.65	27.75	0	10,087	0.00%
2019/04/03	100	27.60	0	0.00	27.50	100	9,968	1.00%
2019/04/02	105	27.25	1	27.45	27.05	104	9,794	1.06%	大買/鉅額交易
2019/03/21	17	26.30	0	0.00	26.05	17	10,567	0.16%
2019/03/18	1	26.05	1	26.10	26.70	0	11,195	0.00%
2019/03/08	30	24.60	4	24.50	24.60	26	10,717	0.24%
2019/03/07	0	0.00	1	24.75	24.70	-1	10,739	-0.01%
2019/03/06	104	25.69	0	0.00	25.15	104	10,681	0.97%	大買/鉅額交易
2019/03/04	0	0.00	1	25.85	25.85	-1	10,499	-0.01%
2019/02/27	1	25.40	0	0.00	25.25	1	10,375	0.01%
2019/02/26	0	0.00	1	25.75	26.10	-1	10,256	-0.01%
2019/02/25	1	25.60	0	0.00	25.60	1	10,126	0.01%
2019/02/21	1	24.00	0	0.00	24.80	1	9,219	0.01%
2019/02/20	0	0.00	2	23.65	23.70	-2	8,846	-0.02%
2019/02/19	1	22.95	0	0.00	23.10	1	8,715	0.01%
2019/01/23	3	23.63	2	23.85	23.90	1	8,461	0.01%
2019/01/22	0	0.00	3	23.33	23.05	-3	8,136	-0.04%
2019/01/18	0	0.00	3	22.33	22.10	-3	7,824	-0.04%
2019/01/17	2	22.10	0	0.00	22.05	2	7,823	0.03%
2019/01/09	3	21.83	0	0.00	21.80	3	7,527	0.04%
2019/01/04	1	21.85	2	21.40	21.35	-1	7,406	-0.01%
2018/12/28	0	0.00	15	23.25	23.25	-15	7,302	-0.21%
2018/12/27	16	22.78	0	0.00	22.70	16	7,251	0.22%
2018/12/26	5	24.10	10	23.73	23.50	-5	7,093	-0.07%
2018/12/25	5	23.85	0	0.00	23.85	5	7,074	0.07%
2018/12/22	0	0.00	3	23.60	23.50	-3	6,934	-0.04%
2018/12/20	3	23.20	0	0.00	23.30	3	6,700	0.04%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/14	0	0.00	10	22.38	21.50	-10	5,855	-0.17%
2018/12/13	5	22.90	2	22.93	23.05	3	5,186	0.06%
2018/12/12	1	21.20	0	0.00	21.60	1	4,676	0.02%
2018/12/07	0	0.00	1	21.60	21.95	-1	3,947	-0.03%
2018/12/05	1	21.10	0	0.00	21.05	1	3,775	0.03%
2018/12/04	1	21.05	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	1	21.45	21.50	-1	3,834	-0.03%
2018/11/15	3	20.70	0	0.00	20.70	3	3,826	0.08%
2018/11/12	2	18.90	2	19.15	19.05	0	3,851	0.00%
2018/11/09	0	0.00	1	19.80	19.00	-1	3,983	-0.03%
2018/11/07	0	0.00	2	19.20	19.50	-2	4,040	-0.05%
2018/10/24	1	18.70	0	0.00	18.75	1	4,510	0.02%
2018/10/12	0	0.00	7	18.83	19.00	-7	4,625	-0.15%
2018/09/27	1	20.30	0	0.00	20.10	1	4,445	0.02%
2018/09/25	1	20.75	0	0.00	20.75	1	4,476	0.02%
2018/09/20	1	20.70	0	0.00	20.50	1	4,447	0.02%
2018/09/19	2	20.75	0	0.00	20.80	2	4,461	0.04%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/14	0	0.00	1	20.95	20.75	-1	4,583	-0.02%
2018/09/13	0	0.00	1	20.15	20.55	-1	4,568	-0.02%
2018/09/11	0	0.00	3	19.95	19.95	-3	4,555	-0.07%
2018/09/10	2	19.98	0	0.00	19.95	2	4,478	0.04%
2018/09/05	1	21.55	0	0.00	21.35	1	4,319	0.02%
2018/08/27	0	0.00	1	21.90	21.95	-1	4,316	-0.02%
2018/08/24	5	21.40	0	0.00	21.35	5	4,301	0.12%
2018/08/22	0	0.00	1	21.75	21.80	-1	4,414	-0.02%
2018/08/20	1	21.10	0	0.00	21.10	1	4,374	0.02%
2018/08/15	2	22.15	0	0.00	22.15	2	4,119	0.05%
2018/08/14	1	22.35	0	0.00	22.40	1	4,053	0.02%
2018/08/10	2	23.63	0	0.00	23.05	2	3,898	0.05%
2018/08/09	1	25.00	0	0.00	24.20	1	3,707	0.03%
2018/07/16	3	27.80	0	0.00	27.70	3	3,654	0.08%
2018/06/29	2	27.70	0	0.00	27.75	2	3,666	0.05%
2018/06/26	1	27.60	0	0.00	27.70	1	3,702	0.03%
2018/06/06	0	0.00	1	28.85	28.75	-1	4,769	-0.02%
2018/06/05	2	28.78	1	28.50	28.50	1	4,814	0.02%
2018/05/29	0	0.00	1	28.40	28.55	-1	4,785	-0.02%
2018/05/11	0	0.00	1	28.30	28.25	-1	5,078	-0.02%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/07	6	28.04	0	0.00	27.85	6	4,996	0.12%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.05	0	0.00	30.50	1	4,883	0.02%
2018/04/23	0	0.00	2	30.50	30.55	-2	4,823	-0.04%
2018/04/18	3	30.17	0	0.00	30.20	3	4,881	0.06%
2018/04/13	4	30.34	0	0.00	30.40	4	4,811	0.08%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/04/02	0	0.00	1	30.55	30.60	-1	5,011	-0.02%
2018/03/29	1	30.30	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/03/23	1	30.10	0	0.00	30.65	1	4,667	0.02%
2018/03/15	3	30.68	0	0.00	30.20	3	4,152	0.07%
2018/03/12	0	0.00	13	33.05	32.95	-13	3,913	-0.33%
2018/03/07	0	0.00	3	31.50	31.60	-3	3,816	-0.08%
2018/03/05	3	31.65	0	0.00	30.90	3	3,856	0.08%
2018/02/26	0	0.00	21	31.60	31.90	-21	3,662	-0.57%
2018/02/21	0	0.00	1	30.85	30.95	-1	3,773	-0.03%
2018/02/09	1	29.00	1	30.15	30.00	0	3,876	0.00%
2018/02/07	1	30.20	0	0.00	30.00	1	3,894	0.03%
2018/01/31	1	29.80	1	30.05	30.15	0	3,923	0.00%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/22	0	0.00	1	32.00	31.75	-1	4,150	-0.02%
2018/01/19	1	31.50	0	0.00	31.35	1	4,200	0.02%
2018/01/16	0	0.00	2	31.28	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	2	30.90	31.00	-2	4,681	-0.04%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/05	3	30.23	0	0.00	30.30	3	5,078	0.06%
2018/01/04	1	30.15	0	0.00	30.85	1	5,084	0.02%