京元電子 (2449)-國票-中港券商分點個股進出

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-中港券商分點個股進出

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-中港券商分點個股進出
國票-中港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	2	126.50	2.1	125.52	126.50	-0.1	21,304	0.00%
2024/11/20	5	126.00	2	128.00	126.50	3	21,329	0.01%
2024/11/19	7	126.79	7	124.64	127.00	0	21,301	0.00%
2024/11/15	3	124.17	2	126.25	124.00	1	21,285	0.00%
2024/11/14	3	124.83	1	125.50	126.00	2	21,602	0.01%
2024/11/13	2	129.50	1	128.50	128.50	1	21,565	0.00%
2024/11/12	1	131.00	1	130.50	130.00	0	22,011	0.00%
2024/11/11	2	136.00	0	0.00	133.50	2	22,037	0.01%
2024/11/08	0	0.00	6.3	139.56	139.50	-6.3	22,318	-0.03%
2024/11/07	11	140.36	13.1	138.28	139.00	-2.1	22,532	-0.01%
2024/11/06	5	137.20	10	136.25	137.00	-5	22,369	-0.02%
2024/11/04	0	0.00	2	127.75	128.50	-2	22,804	-0.01%
2024/11/01	1	126.50	1	125.00	127.50	0	23,150	0.00%
2024/10/29	2	125.75	0	0.00	125.50	2	23,768	0.01%
2024/10/28	6	128.50	6	130.92	128.50	0	23,766	0.00%
2024/10/25	5	131.10	4	130.50	130.50	1	23,849	0.00%
2024/10/24	4.1	130.50	3	133.33	130.00	1.1	23,944	0.00%
2024/10/23	2	134.50	1	135.00	134.50	1	24,098	0.00%
2024/10/22	0.3	133.00	10.2	132.85	136.00	-9.9	24,110	-0.04%
2024/10/21	13	131.46	9	131.22	131.00	4	24,029	0.02%
2024/10/18	7.2	127.54	0	0.00	127.50	7.2	23,928	0.03%
2024/10/17	1	136.00	13	134.54	134.50	-12	23,727	-0.05%
2024/10/16	10	133.40	3	131.33	133.50	7	23,804	0.03%
2024/10/15	9	127.56	4.2	128.21	128.00	4.8	23,553	0.02%
2024/10/11	6	126.17	6	125.50	125.50	0	23,615	0.00%
2024/10/09	5	123.20	24	122.75	124.50	-19	22,948	-0.08%
2024/10/08	1	111.00	1	112.00	113.50	0	22,355	0.00%
2024/10/07	10	112.30	10	111.65	111.50	0	23,578	0.00%
2024/10/04	7	108.14	6	111.50	108.50	1	24,053	0.00%
2024/10/01	3.2	111.63	9	114.44	112.00	-5.8	24,066	-0.02%
2024/09/30	7	114.71	0	0.00	112.50	7	24,402	0.03%
2024/09/27	20	115.80	5.5	117.00	117.50	14.5	24,771	0.06%
2024/09/26	10	113.25	9	114.28	112.50	1	25,175	0.00%
2024/09/25	2.5	115.30	9	112.22	112.50	-6.5	25,341	-0.03%
2024/09/24	3	106.00	1	106.50	107.00	2	25,171	0.01%
2024/09/23	8	108.06	5	109.50	107.00	3	25,309	0.01%
2024/09/20	8	111.75	5	111.80	110.00	3	25,970	0.01%
2024/09/19	2	110.50	2	112.50	110.50	0	26,277	0.00%
2024/09/18	4	110.50	0	0.00	110.00	4	27,390	0.01%
2024/09/13	2	115.00	4	117.00	115.00	-2	28,501	-0.01%
2024/09/12	6	118.08	1	118.00	118.00	5	29,275	0.02%
2024/09/10	3	114.00	2	113.00	110.50	1	30,480	0.00%
2024/09/06	2	111.00	0	0.00	111.50	2	31,500	0.01%
2024/09/05	3	112.33	0	0.00	112.00	3	31,529	0.01%
2024/09/03	2	119.50	0	0.00	118.00	2	31,520	0.01%
2024/09/02	1	122.00	1	121.00	121.00	0	31,502	0.00%
2024/08/26	2	124.00	2	123.50	121.00	0	32,198	0.00%
2024/08/23	2	121.25	0	0.00	123.00	2	32,211	0.01%
2024/08/22	4	119.88	4	120.88	120.00	0	32,191	0.00%
2024/08/21	3	120.83	13.2	120.17	120.00	-10.2	32,225	-0.03%
2024/08/20	1	121.00	1	122.50	122.00	0	32,103	0.00%
2024/08/19	38	121.50	22	121.50	123.50	16	32,090	0.05%
2024/08/16	1	123.00	5	124.00	122.00	-4	32,100	-0.01%
2024/08/15	0	0.00	1	120.00	119.00	-1	31,787	0.00%
2024/08/14	4	119.88	10	121.40	119.50	-6	31,898	-0.02%
2024/08/13	2.2	117.18	74	116.73	117.00	-71.8	31,591	-0.23%
2024/08/12	2	112.50	14	117.57	118.50	-12	31,497	-0.04%
2024/08/09	12	112.42	6	113.08	113.50	6	30,676	0.02%
2024/08/08	3	100.80	3	104.17	103.50	0	30,286	0.00%
2024/08/07	13	102.58	6	106.50	102.50	7	30,096	0.02%
2024/08/06	20	96.43	7	96.59	97.40	13	29,583	0.04%
2024/08/05	13	94.05	8	93.66	93.70	5	29,407	0.02%
2024/08/02	51	106.02	5	106.20	103.50	46	29,111	0.16%
2024/08/01	5.1	113.70	7	111.00	113.00	-2	29,055	-0.01%
2024/07/31	3	105.33	0	0.00	105.00	3	29,347	0.01%
2024/07/30	1	106.00	0	0.00	106.50	1	29,260	0.00%
2024/07/26	1	104.00	0	0.00	108.50	1	29,181	0.00%
2024/07/23	78	115.24	2	111.00	112.50	76	29,559	0.26%
2024/07/22	1	111.50	0	0.00	112.00	1	29,391	0.00%
2024/07/19	17	121.62	16	119.78	119.50	1	29,053	0.00%
2024/07/18	5	117.50	9	119.44	119.00	-4	29,038	-0.01%
2024/07/17	14	127.14	12	125.83	127.50	2	28,590	0.01%
2024/07/16	6	129.17	45	128.89	129.00	-39	28,137	-0.14%
2024/07/15	6	127.92	34	128.28	128.50	-28	27,632	-0.10%
2024/07/12	6	126.17	1	127.50	127.50	5	27,348	0.02%
2024/07/11	7	135.00	0	0.00	131.00	7	27,105	0.03%
2024/07/10	3	135.67	2	135.50	135.00	1	26,856	0.00%
2024/07/09	10	135.15	6	135.92	131.50	4	26,450	0.02%
2024/07/08	4	132.25	10	132.80	133.00	-6	25,214	-0.02%
2024/07/05	5	121.00	79	120.50	121.00	-74	24,682	-0.30%
2024/07/04	16	119.25	5	119.80	119.50	11	24,640	0.04%
2024/07/03	7	117.79	11	115.68	117.50	-4	24,241	-0.02%
2024/07/02	10	110.20	39	111.56	111.50	-29	23,730	-0.12%
2024/07/01	4	116.50	2	118.50	116.50	2	22,990	0.01%
2024/06/28	0	0.00	22	119.34	119.00	-22	22,664	-0.10%
2024/06/27	20	119.13	4	118.88	120.00	16	22,361	0.07%
2024/06/26	7	118.36	37	119.16	118.00	-30	22,118	-0.14%
2024/06/25	66	116.95	0	0.00	117.50	66	21,309	0.31%
2024/06/24	11	117.14	31	119.97	115.00	-20	20,751	-0.10%
2024/06/21	3	109.00	13	112.00	112.00	-10	19,693	-0.05%
2024/06/20	17	111.65	13	112.88	112.00	4	19,794	0.02%
2024/06/19	0	0.00	24	107.81	109.00	-24	19,337	-0.12%
2024/06/18	7	103.29	9	103.17	104.50	-2	18,939	-0.01%
2024/06/17	16	99.88	11	101.40	99.50	5	18,580	0.03%
2024/06/14	5	95.76	10	96.75	95.90	-5	18,328	-0.03%
2024/06/13	4	93.48	19	93.14	94.70	-15	17,934	-0.08%
2024/06/12	7	87.60	6	87.85	87.70	1	17,509	0.01%
2024/06/11	9	86.40	5	87.60	87.40	4	17,698	0.02%
2024/06/06	5	88.80	5	90.00	89.40	0	17,745	0.00%
2024/06/05	7	89.60	2	91.50	89.20	5	18,738	0.03%
2024/06/04	2	91.40	0	0.00	90.60	2	19,415	0.01%
2024/05/31	8	89.93	1	88.90	88.20	7	19,805	0.04%
2024/05/30	4	90.10	1	91.30	90.40	3	19,828	0.02%
2024/05/29	50	90.80	6	91.45	90.70	44	19,833	0.22%
2024/05/28	5	90.30	2	91.50	90.00	3	19,755	0.02%
2024/05/27	20	90.15	0	0.00	90.90	20	19,798	0.10%
2024/05/24	4	88.58	3	88.23	88.40	1	20,027	0.00%
2024/05/23	10	89.65	5	92.00	88.20	5	20,819	0.02%
2024/05/22	9	90.09	7	90.96	90.20	2	21,063	0.01%
2024/05/20	16	89.83	5	91.00	88.90	11	20,882	0.05%
2024/05/17	0	0.00	2	88.70	88.80	-2	20,657	-0.01%
2024/05/16	0	0.00	5	86.70	86.80	-5	20,698	-0.02%
2024/05/15	2.4	84.96	0	0.00	84.50	2.4	20,824	0.01%
2024/05/14	0.5	85.60	0	0.00	85.30	0.5	20,731	0.00%
2024/05/13	3	85.20	0	0.00	85.40	3	20,670	0.01%
2024/05/10	1	85.60	3	86.20	86.00	-2	20,553	-0.01%
2024/05/09	7	85.63	0	0.00	85.00	7	20,393	0.03%
2024/05/08	6	86.95	4	88.00	87.60	2	20,163	0.01%
2024/05/07	2	87.25	3	87.13	87.50	-1	20,025	0.00%
2024/05/06	10	86.48	4	85.75	87.00	6	19,753	0.03%
2024/05/03	2	96.05	0	0.00	93.50	2	18,959	0.01%
2024/05/02	3	93.97	0	0.00	94.90	3	18,925	0.02%
2024/04/30	8	96.96	4	99.43	95.80	4	18,911	0.02%
2024/04/29	96	103.72	105	102.50	98.90	-9	18,841	-0.05%	大賣/
2024/04/24	6	96.00	0	0.00	96.10	6	18,466	0.03%
2024/04/23	19	90.97	0	0.00	92.30	19	18,491	0.10%
2024/04/22	80	96.16	0	0.00	96.00	80	18,322	0.44%
2024/04/19	5	99.02	0	0.00	99.00	5	18,359	0.03%
2024/04/18	0	0.00	4	103.00	102.00	-4	18,642	-0.02%
2024/04/16	4	99.30	0	0.00	99.70	4	18,977	0.02%
2024/04/12	5	107.00	8	107.25	107.00	-3	18,752	-0.02%
2024/04/11	1	105.00	1	105.00	106.00	0	18,679	0.00%
2024/04/10	4	106.75	156	107.56	106.00	-152	18,704	-0.81%	大賣/鉅額交易
2024/04/09	217	106.29	53	107.94	106.50	164	18,632	0.88%	大買/鉅額交易
2024/04/08	1	106.00	2	108.00	106.50	-1	18,549	-0.01%
2024/04/03	2	107.00	2	107.25	106.50	0	18,464	0.00%
2024/04/02	0	0.00	3	107.00	107.00	-3	18,465	-0.02%
2024/04/01	1	103.50	1	104.50	103.00	0	18,429	0.00%
2024/03/29	4	105.00	0	0.00	105.50	4	18,408	0.02%
2024/03/28	0	0.00	3	106.67	106.00	-3	18,439	-0.02%
2024/03/27	0	0.00	1	107.50	106.00	-1	18,424	-0.01%
2024/03/26	2	106.00	0	0.00	105.50	2	18,444	0.01%
2024/03/25	9	110.56	6	111.50	108.50	3	18,375	0.02%
2024/03/22	5	110.90	1	112.00	109.50	4	18,301	0.02%
2024/03/20	4	111.88	114	110.14	107.50	-110	17,869	-0.62%	大賣/鉅額交易
2024/03/19	10	108.50	0	0.00	109.00	10	17,930	0.06%
2024/03/18	4	109.75	2	110.00	111.00	2	17,904	0.01%
2024/03/15	0	0.00	1	107.50	107.50	-1	17,491	-0.01%
2024/03/14	1	105.00	0	0.00	104.50	1	17,355	0.01%
2024/03/13	1	108.00	2	109.50	108.50	-1	17,333	-0.01%
2024/03/12	60	109.33	0	0.00	109.50	60	17,126	0.35%
2024/03/11	21	107.57	0	0.00	108.00	21	17,118	0.12%
2024/03/08	78	115.07	45	110.02	111.00	33	16,932	0.19%
2024/03/07	1	111.00	6	111.50	116.50	-5	15,908	-0.03%
2024/03/06	30	100.42	44	101.25	106.00	-14	15,100	-0.09%
2024/03/05	3	94.50	13.2	96.93	97.40	-10.2	14,648	-0.07%
2024/03/04	6	96.08	4	94.40	96.00	2	14,373	0.01%
2024/03/01	2.2	89.92	2	91.60	89.50	0.2	14,081	0.00%
2024/02/29	2	88.50	0	0.00	88.80	2	13,941	0.01%
2024/02/26	7.1	89.90	103	90.73	89.50	-95.9	13,672	-0.70%	大賣/
2024/02/23	10	95.84	110	95.60	94.80	-100	13,380	-0.75%	大賣/
2024/02/22	89	90.23	26	90.38	93.50	63	12,613	0.50%
2024/02/21	1	86.80	0	0.00	87.50	1	12,220	0.01%
2024/02/20	18	86.73	5	86.50	87.50	13	12,236	0.11%
2024/02/19	7	88.24	0	0.00	87.70	7	12,184	0.06%
2024/02/16	120	88.45	12	89.73	90.00	108	12,467	0.87%	大買/鉅額交易
2024/02/15	0	0.00	6.4	85.44	85.40	-6.4	12,308	-0.05%
2024/02/05	0	0.00	5	81.98	82.20	-5	12,360	-0.04%
2024/02/02	2	81.90	4	82.85	82.20	-2	12,331	-0.02%
2024/01/31	1	84.10	0	0.00	84.00	1	12,471	0.01%
2024/01/30	0	0.00	4	83.88	84.00	-4	12,544	-0.03%
2024/01/26	0	0.00	1	82.70	82.90	-1	12,935	-0.01%
2024/01/25	1	82.60	2	82.80	82.20	-1	12,996	-0.01%
2024/01/24	0	0.00	1	82.50	82.10	-1	13,011	-0.01%
2024/01/23	3	82.70	40	83.05	82.10	-37	13,118	-0.28%
2024/01/22	42	83.85	10	83.50	84.10	32	13,105	0.24%
2024/01/19	6	81.48	5	82.00	81.30	1	13,040	0.01%
2024/01/18	10.2	79.51	16	79.77	79.70	-5.8	13,054	-0.04%
2024/01/17	0	0.00	1	77.60	77.20	-1	12,876	-0.01%
2024/01/16	12	78.38	0	0.00	78.60	12	12,943	0.09%
2024/01/15	9	76.84	14	77.13	77.70	-5	13,031	-0.04%
2024/01/12	4	75.70	8	75.20	75.60	-4	13,705	-0.03%
2024/01/11	4	78.13	0	0.00	78.00	4	13,452	0.03%
2024/01/09	0	0.00	20	81.88	82.10	-20	13,594	-0.15%
2024/01/08	10	82.50	0	0.00	81.60	10	13,718	0.07%
2024/01/05	1	82.80	0	0.00	82.90	1	13,813	0.01%
2024/01/04	21	83.09	0	0.00	83.10	21	13,979	0.15%
2024/01/03	1	82.80	3	82.70	83.50	-2	14,150	-0.01%
2024/01/02	1	84.30	0	0.00	84.00	1	14,185	0.01%
2023/12/29	3	85.17	1	85.00	84.90	2	14,190	0.01%
2023/12/27	0	0.00	3	85.40	85.70	-3	14,290	-0.02%
2023/12/26	1	83.60	0	0.00	83.60	1	14,317	0.01%
2023/12/25	2	83.10	0	0.00	83.50	2	14,444	0.01%
2023/12/22	4	83.10	0	0.00	83.60	4	14,493	0.03%
2023/12/21	3.2	83.57	0	0.00	83.40	3.2	14,491	0.02%
2023/12/20	7	85.40	0	0.00	85.40	7	14,549	0.05%
2023/12/19	2	85.00	2	84.90	84.20	0	14,821	0.00%
2023/12/18	7	86.51	0	0.00	85.40	7	15,115	0.05%
2023/12/15	7	91.80	5	91.14	89.00	2	15,566	0.01%
2023/12/14	15	94.38	15	94.17	93.50	0	15,614	0.00%
2023/12/13	0	0.00	2	88.75	89.50	-2	15,275	-0.01%
2023/12/12	0	0.00	3	85.80	85.90	-3	15,422	-0.02%
2023/12/11	3	82.90	0	0.00	83.20	3	15,458	0.02%
2023/12/08	7	84.64	5	86.64	83.30	2	15,508	0.01%
2023/12/07	0	0.00	7	85.24	85.50	-7	15,469	-0.05%
2023/12/06	4	86.43	8	85.84	86.50	-4	15,536	-0.03%
2023/12/05	1	84.50	2	83.50	83.10	-1	15,445	-0.01%
2023/12/04	1	83.40	0	0.00	84.20	1	15,595	0.01%
2023/11/30	0	0.00	6	82.35	82.80	-6	15,863	-0.04%
2023/11/28	0	0.00	7	82.20	83.00	-7	15,941	-0.04%
2023/11/27	3	81.50	0	0.00	80.80	3	16,119	0.02%
2023/11/23	0	0.00	1	83.30	82.10	-1	16,815	-0.01%
2023/11/22	5	81.90	0	0.00	81.60	5	17,409	0.03%
2023/11/21	1	83.20	2	82.70	82.70	-1	18,374	-0.01%
2023/11/20	1	83.20	0	0.00	83.10	1	19,793	0.01%
2023/11/17	3	84.80	1	85.30	85.10	2	21,120	0.01%
2023/11/16	1	84.40	2	83.95	84.20	-1	21,866	0.00%
2023/11/15	5	85.40	4	88.60	83.80	1	21,919	0.00%
2023/11/14	4	88.30	1	88.80	88.00	3	21,631	0.01%
2023/11/13	16	86.18	16	86.26	86.70	0	21,514	0.00%
2023/11/10	1	82.70	0	0.00	81.90	1	21,272	0.00%
2023/11/09	6	83.57	6	83.70	83.80	0	21,402	0.00%
2023/11/07	2	82.50	2	82.70	82.70	0	21,273	0.00%
2023/11/06	7	82.16	13	82.92	83.40	-6	21,321	-0.03%
2023/11/03	2	81.15	1	80.20	80.70	1	21,127	0.00%
2023/11/02	1	78.40	2	78.90	79.70	-1	21,266	0.00%
2023/11/01	3	76.20	5	76.80	76.40	-2	21,543	-0.01%
2023/10/31	2	78.60	0	0.00	76.30	2	21,610	0.01%
2023/10/30	3	79.00	1	79.00	79.50	2	21,667	0.01%
2023/10/26	21	79.13	23	79.35	79.60	-2	21,955	-0.01%
2023/10/25	1	82.70	3	82.77	82.00	-2	21,828	-0.01%
2023/10/24	4	83.18	3	84.37	83.10	1	21,873	0.00%
2023/10/20	26	85.99	32	86.06	86.30	-6	21,715	-0.03%
2023/10/19	7	84.50	10	83.74	84.90	-3	21,159	-0.01%
2023/10/18	3	81.30	2	81.80	81.50	1	21,065	0.00%
2023/10/17	20	83.05	18	83.71	82.80	2	20,917	0.01%
2023/10/16	7	81.61	7	82.06	81.80	0	20,873	0.00%
2023/10/13	28	82.49	28	82.68	83.10	0	21,495	0.00%
2023/10/12	3	80.87	0	0.00	81.00	3	22,051	0.01%
2023/10/11	0	0.00	20	79.79	80.20	-20	22,115	-0.09%
2023/10/06	10	77.60	4	78.90	77.70	6	22,640	0.03%
2023/10/05	2	78.20	8	78.14	78.50	-6	23,044	-0.03%
2023/10/04	2	76.25	0	0.00	76.70	2	23,162	0.01%
2023/10/02	0	0.00	3	78.40	78.80	-3	23,387	-0.01%
2023/09/28	5	76.76	4	77.20	76.00	1	23,479	0.00%
2023/09/26	2	78.10	2	78.70	77.10	0	23,741	0.00%
2023/09/25	2	77.95	2	78.20	77.60	0	23,932	0.00%
2023/09/22	22	76.84	29	76.71	77.50	-7	23,834	-0.03%
2023/09/21	4	73.85	1	73.60	74.60	3	23,640	0.01%
2023/09/20	22	79.10	5.2	77.98	76.80	16.8	23,288	0.07%
2023/09/19	5	81.20	1	81.40	81.00	4	22,863	0.02%
2023/09/18	3	79.73	3	80.20	79.60	0	22,663	0.00%
2023/09/15	5	79.70	9	80.76	80.90	-4	22,578	-0.02%
2023/09/12	0	0.00	1	78.30	78.10	-1	22,134	0.00%
2023/09/11	0	0.00	2	77.10	76.90	-2	22,150	-0.01%
2023/09/07	4	80.00	5	79.06	78.90	-1	22,961	0.00%
2023/09/06	9	79.30	7	78.81	79.80	2	22,835	0.01%
2023/09/05	12	77.69	12	76.93	78.20	0	22,768	0.00%
2023/09/01	0	0.00	1	77.00	75.80	-1	22,643	0.00%
2023/08/31	4	77.23	2	76.40	76.80	2	22,620	0.01%
2023/08/30	3	77.67	3	77.57	77.20	0	22,525	0.00%
2023/08/29	7	75.06	7	76.10	75.10	0	22,336	0.00%
2023/08/28	22	77.79	22	77.99	75.40	0	22,158	0.00%
2023/08/25	8	79.84	4	80.33	79.50	4	21,702	0.02%
2023/08/24	18	79.24	90	76.92	78.50	-72	20,917	-0.34%
2023/08/23	19	71.24	10	73.70	76.00	9	19,945	0.05%
2023/08/22	63	68.11	3	69.50	69.10	60	19,126	0.31%
2023/08/21	2	64.00	3.2	63.91	64.30	-1.2	18,387	-0.01%
2023/08/17	16	64.69	14	64.60	64.90	2	18,163	0.01%
2023/08/10	0	0.00	1	61.90	61.10	-1	17,648	-0.01%
2023/08/02	5	60.88	7	61.61	60.70	-2	16,548	-0.01%
2023/07/27	0	0.00	1	62.40	62.50	-1	15,633	-0.01%
2023/07/26	0	0.00	1	62.40	62.30	-1	15,534	-0.01%
2023/07/24	2	64.90	0	0.00	64.80	2	15,306	0.01%
2023/07/21	1	62.30	1	64.50	64.70	0	15,096	0.00%
2023/07/20	0	0.00	2	63.15	63.40	-2	15,003	-0.01%
2023/07/19	15	63.91	15	63.98	63.90	0	14,952	0.00%
2023/07/18	18	65.04	14	64.73	63.60	4	14,739	0.03%
2023/07/17	13	65.58	13	65.90	65.80	0	13,989	0.00%
2023/07/13	2	61.80	0	0.00	60.30	2	13,086	0.02%
2023/07/11	1	59.50	0	0.00	59.40	1	11,960	0.01%
2023/07/06	0.1	59.60	0	0.00	59.50	0.1	11,377	0.00%
2023/06/30	1.1	56.39	1	56.60	57.00	0.1	10,402	0.00%
2023/06/29	0	0.00	0.1	56.80	56.40	-0.1	10,391	0.00%
2023/06/19	0.1	56.20	0	0.00	56.00	0.1	10,045	0.00%
2023/06/16	1.1	56.00	0	0.00	56.50	1.1	10,192	0.01%
2023/06/15	3	56.50	1	57.00	57.00	2	10,106	0.02%
2023/06/14	16	57.18	16	57.56	57.10	0	10,192	0.00%
2023/06/13	0	0.00	1	58.00	57.40	-1	9,971	-0.01%
2023/06/09	0	0.00	2	54.30	54.30	-2	9,602	-0.02%
2023/06/08	1	54.00	11	53.79	54.00	-10	9,694	-0.10%
2023/06/05	7	54.13	0	0.00	53.20	7	10,219	0.07%
2023/06/02	3.1	54.09	3	52.52	54.20	0.1	10,214	0.00%
2023/06/01	24	52.40	24	53.30	52.40	0	10,221	0.00%
2023/05/31	5	53.50	1	54.20	54.00	4	10,527	0.04%
2023/05/30	0	0.00	2	54.20	53.90	-2	10,350	-0.02%
2023/05/29	2	53.90	9	54.20	53.70	-7	10,133	-0.07%
2023/05/26	6	51.07	6	50.37	51.10	0	9,625	0.00%
2023/05/25	1	48.05	0	0.00	48.05	1	9,130	0.01%
2023/05/18	5	46.90	0	0.00	46.85	5	9,064	0.06%
2023/05/10	1	45.30	0	0.00	45.35	1	9,150	0.01%
2023/04/28	2	47.00	0	0.00	47.00	2	9,355	0.02%
2023/04/24	0	0.00	2	46.45	46.20	-2	8,867	-0.02%
2023/04/21	5	46.16	4	46.05	46.00	1	8,746	0.01%
2023/04/20	8	46.05	8	46.29	46.00	0	8,642	0.00%
2023/04/19	4	46.36	4	46.05	46.15	0	8,586	0.00%
2023/04/13	4	48.00	0	0.00	47.80	4	8,039	0.05%
2023/04/11	1	48.00	0	0.00	48.60	1	7,987	0.01%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	2	48.75	4	49.14	48.50	-2	7,815	-0.03%
2023/03/29	1	48.15	0	0.00	47.70	1	7,854	0.01%
2023/03/27	0	0.00	2	48.70	48.90	-2	8,028	-0.02%
2023/03/24	3	49.27	0	0.00	49.20	3	8,079	0.04%
2023/03/20	0	0.00	2	49.83	49.55	-2	7,610	-0.03%
2023/03/17	0	0.00	7	49.26	49.30	-7	7,410	-0.09%
2023/03/16	5	48.48	3	48.22	48.35	2	7,171	0.03%
2023/03/15	0	0.00	6	48.75	48.85	-6	7,037	-0.09%
2023/03/14	2	47.65	2	48.20	47.65	0	6,858	0.00%
2023/03/13	8	46.68	7	47.14	47.75	1	6,668	0.01%
2023/03/10	19	48.31	11	47.85	46.95	8	6,453	0.12%
2023/03/09	0	0.00	5	48.38	48.90	-5	6,149	-0.08%
2023/03/08	0	0.00	5	47.16	47.45	-5	5,771	-0.09%
2023/03/07	2	45.75	2	46.10	46.75	0	5,559	0.00%
2023/03/06	4	45.91	7	46.26	46.15	-3	5,396	-0.06%
2023/03/03	0	0.00	2	45.05	45.20	-2	5,146	-0.04%
2023/02/23	2	41.50	4	41.10	41.50	-2	4,586	-0.04%
2023/02/22	4	40.25	4	40.53	40.55	0	4,531	0.00%
2023/02/21	0	0.00	2	40.75	40.75	-2	4,560	-0.04%
2023/02/20	4	40.48	1	40.60	40.60	3	4,665	0.06%
2023/02/16	11	41.03	10	40.80	40.80	1	4,819	0.02%
2023/02/15	0	0.00	3	40.82	40.90	-3	4,838	-0.06%
2023/02/13	0	0.00	2	40.10	40.35	-2	4,865	-0.04%
2023/02/08	0	0.00	2	40.30	40.15	-2	4,924	-0.04%
2023/02/06	6	39.75	0	0.00	39.80	6	4,887	0.12%
2023/02/02	0	0.00	1	39.30	39.60	-1	4,861	-0.02%
2023/01/31	4	38.10	0	0.00	38.30	4	4,729	0.08%
2023/01/30	0	0.00	135	37.75	37.95	-135	4,709	-2.87%	大賣/鉅額交易
2023/01/17	2	37.20	0	0.00	37.15	2	4,612	0.04%
2023/01/13	0	0.00	2	37.10	37.15	-2	4,653	-0.04%
2023/01/11	2	37.40	0	0.00	37.40	2	4,821	0.04%
2023/01/09	0	0.00	2	37.45	37.45	-2	4,950	-0.04%
2022/12/26	0	0.00	2	36.40	36.40	-2	5,674	-0.04%
2022/12/23	11	36.31	0	0.00	36.40	11	5,789	0.19%
2022/12/20	0	0.00	25	36.75	36.65	-25	5,821	-0.43%
2022/12/16	2	36.20	4	36.83	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	6	36.80	36.85	-6	5,775	-0.10%
2022/12/14	0	0.00	6	36.40	36.45	-6	5,873	-0.10%
2022/12/06	2	36.00	0	0.00	35.75	2	6,284	0.03%
2022/12/01	0	0.00	4	35.95	36.20	-4	6,273	-0.06%
2022/11/30	0	0.00	2	35.60	35.55	-2	6,324	-0.03%
2022/11/25	5	35.05	0	0.00	35.05	5	6,495	0.08%
2022/11/24	2	35.20	0	0.00	35.45	2	6,502	0.03%
2022/11/22	2	35.20	0	0.00	35.20	2	6,599	0.03%
2022/11/21	2	35.65	0	0.00	35.55	2	6,575	0.03%
2022/11/15	15	35.55	10	35.55	35.45	5	6,497	0.08%
2022/11/14	10	35.10	4	35.03	35.00	6	6,481	0.09%
2022/11/11	2	34.55	0	0.00	34.45	2	6,433	0.03%
2022/10/27	0	0.00	5	32.50	32.85	-5	7,087	-0.07%
2022/10/18	0	0.00	1	31.55	31.50	-1	7,060	-0.01%
2022/10/14	1	31.00	4	30.50	31.15	-3	7,343	-0.04%
2022/10/13	15	29.80	0	0.00	29.70	15	7,549	0.20%
2022/09/27	3	31.90	0	0.00	31.80	3	8,040	0.04%
2022/09/23	2	34.25	0	0.00	33.95	2	7,965	0.03%
2022/09/14	2	35.55	0	0.00	35.60	2	7,649	0.03%
2022/09/12	5	36.15	5	36.35	36.15	0	7,749	0.00%
2022/09/07	10	35.40	10	35.28	35.40	0	7,840	0.00%
2022/09/06	2	36.00	1	35.70	35.75	1	7,859	0.01%
2022/09/05	0	0.00	2	36.60	36.20	-2	7,856	-0.03%
2022/09/02	6	36.47	0	0.00	36.40	6	7,897	0.08%
2022/08/31	0	0.00	2	37.45	37.35	-2	7,789	-0.03%
2022/08/30	111	37.05	0	0.00	37.05	111	7,831	1.42%	大買/鉅額交易
2022/08/29	6	37.18	0	0.00	37.25	6	7,793	0.08%
2022/08/26	1	38.00	2	37.90	37.85	-1	7,830	-0.01%
2022/08/25	3	37.57	0	0.00	37.60	3	7,832	0.04%
2022/08/23	6	37.70	0	0.00	37.60	6	7,886	0.08%
2022/08/19	0	0.00	2	38.30	38.20	-2	7,942	-0.03%
2022/08/17	3	37.95	0	0.00	37.75	3	7,956	0.04%
2022/08/16	1	38.05	0	0.00	38.05	1	7,921	0.01%
2022/08/15	0	0.00	2	38.15	38.00	-2	7,870	-0.03%
2022/08/12	4	37.75	8	37.60	37.70	-4	7,844	-0.05%
2022/08/11	15	37.31	15	37.08	37.20	0	7,930	0.00%
2022/08/10	3	36.75	0	0.00	36.65	3	7,926	0.04%
2022/08/09	20	37.34	9	37.35	37.25	11	7,859	0.14%
2022/08/08	7	38.56	0	0.00	38.70	7	7,656	0.09%
2022/08/05	0	0.00	13	39.87	40.00	-13	7,564	-0.17%
2022/08/03	0	0.00	7	39.34	39.45	-7	7,664	-0.09%
2022/08/01	4	38.88	2	39.15	39.15	2	8,114	0.02%
2022/07/29	2	38.90	0	0.00	39.25	2	8,190	0.02%
2022/07/27	0	0.00	2	38.65	38.75	-2	8,177	-0.02%
2022/07/22	2	38.78	0	0.00	38.70	2	8,068	0.02%
2022/07/21	11	37.80	1	38.05	38.25	10	7,973	0.13%
2022/07/19	0	0.00	10	39.95	39.85	-10	7,433	-0.13%
2022/07/18	1	38.80	1	38.90	39.00	0	7,236	0.00%
2022/07/15	4	37.93	0	0.00	38.00	4	7,105	0.06%
2022/07/12	5	36.50	0	0.00	36.10	5	6,742	0.07%
2022/07/11	25	37.70	22	38.48	37.60	3	6,654	0.05%
2022/07/08	26	37.49	20	37.56	37.60	6	6,479	0.09%
2022/07/06	1	36.40	0	0.00	35.90	1	6,321	0.02%
2022/07/05	1	37.65	0	0.00	37.80	1	6,245	0.02%
2022/07/01	17	38.91	17	39.69	39.85	0	6,183	0.00%
2022/06/30	12	39.88	12	40.48	40.00	0	6,221	0.00%
2022/06/29	16	40.83	16	40.98	40.80	0	6,121	0.00%
2022/06/28	12	41.35	12	41.96	41.40	0	6,072	0.00%
2022/06/27	3	42.10	3	42.10	41.95	0	6,066	0.00%
2022/06/24	12	41.60	12	42.15	41.55	0	6,058	0.00%
2022/06/21	12	44.97	12	44.53	44.80	0	5,880	0.00%
2022/06/20	2	44.50	2	43.65	43.65	0	5,863	0.00%
2022/06/17	2	44.80	2	45.10	45.10	0	5,805	0.00%
2022/06/16	0	0.00	2	46.30	45.60	-2	5,731	-0.03%
2022/06/15	5	46.03	0	0.00	45.70	5	5,678	0.09%
2022/06/14	2	45.30	7	46.16	46.45	-5	5,638	-0.09%
2022/06/13	2	45.25	4	45.85	45.75	-2	5,585	-0.04%
2022/06/09	2	45.75	0	0.00	46.10	2	5,542	0.04%
2022/06/08	2	45.60	2	46.10	46.10	0	5,564	0.00%
2022/06/07	2	45.95	2	46.15	45.85	0	5,540	0.00%
2022/06/06	0	0.00	2	45.80	45.75	-2	5,547	-0.04%
2022/06/02	2	45.35	1	45.35	45.50	1	5,617	0.02%
2022/06/01	4	45.68	0	0.00	45.80	4	5,716	0.07%
2022/05/31	0	0.00	2	45.60	45.85	-2	5,703	-0.04%
2022/05/30	0	0.00	2	45.15	45.30	-2	5,623	-0.04%
2022/05/27	0	0.00	3	44.32	44.30	-3	5,510	-0.05%
2022/05/26	7	44.19	1	44.10	43.75	6	5,481	0.11%
2022/05/23	2	43.70	2	44.20	44.10	0	5,464	0.00%
2022/05/20	2	44.53	1	44.30	44.20	1	5,485	0.02%
2022/05/19	0	0.00	2	44.60	44.60	-2	5,437	-0.04%
2022/05/18	10	44.30	10	43.95	43.90	0	5,257	0.00%
2022/05/17	1	43.40	1	43.75	43.75	0	5,250	0.00%
2022/05/16	1	43.10	0	0.00	43.10	1	5,274	0.02%
2022/05/13	2	42.40	2	42.80	42.85	0	5,329	0.00%
2022/05/12	1	43.00	2	42.50	42.30	-1	5,374	-0.02%
2022/05/06	0	0.00	3	41.90	41.95	-3	5,033	-0.06%
2022/05/05	0	0.00	6	41.30	41.45	-6	5,087	-0.12%
2022/04/27	0	0.00	10	39.20	40.00	-10	5,568	-0.18%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/21	4	41.35	0	0.00	41.05	4	6,726	0.06%
2022/04/19	2	41.15	0	0.00	41.25	2	7,090	0.03%
2022/04/15	0	0.00	4	40.85	40.80	-4	7,203	-0.06%
2022/04/11	1	40.85	0	0.00	40.60	1	7,536	0.01%
2022/04/08	4	41.01	0	0.00	41.00	4	7,539	0.05%
2022/04/07	6	40.95	0	0.00	40.40	6	7,544	0.08%
2022/04/01	4	42.18	0	0.00	42.20	4	7,436	0.05%
2022/03/31	0	0.00	2	42.95	42.85	-2	7,439	-0.03%
2022/03/30	1	43.00	3	42.95	42.95	-2	7,464	-0.03%
2022/03/28	0	0.00	2	43.15	43.00	-2	7,552	-0.03%
2022/03/24	0	0.00	2	43.15	43.35	-2	7,553	-0.03%
2022/03/22	0	0.00	3	43.00	43.00	-3	7,554	-0.04%
2022/03/21	2	42.80	0	0.00	42.85	2	7,585	0.03%
2022/03/18	1	42.45	0	0.00	42.45	1	7,601	0.01%
2022/03/17	10	42.49	0	0.00	42.60	10	7,608	0.13%
2022/03/15	0	0.00	0.5	42.20	42.10	-0.5	7,758	-0.01%
2022/03/14	0	0.00	1	43.05	43.05	-1	7,849	-0.01%
2022/03/10	1	42.55	0	0.00	42.45	1	8,067	0.01%
2022/03/09	2	41.60	2	41.95	41.85	0	8,128	0.00%
2022/03/07	0	0.00	2	43.13	41.95	-2	8,102	-0.02%
2022/03/03	2	44.05	0	0.00	44.10	2	8,221	0.02%
2022/03/02	1.2	43.64	0	0.00	43.60	1.2	8,265	0.01%
2022/02/22	0	0.00	3	43.30	43.10	-3	8,781	-0.03%
2022/02/21	1	44.05	0	0.00	44.05	1	8,895	0.01%
2022/02/17	3	44.15	0	0.00	44.10	3	9,325	0.03%
2022/02/16	2	43.88	1	44.20	43.80	1	9,300	0.01%
2022/02/10	0	0.00	7	44.58	44.55	-7	9,345	-0.07%
2022/02/09	1	44.20	0	0.00	44.15	1	9,452	0.01%
2022/02/08	2	43.85	1	44.20	43.90	1	9,519	0.01%
2022/02/07	11	44.10	4	44.40	44.05	7	9,492	0.07%
2022/01/26	0	0.00	1	44.80	44.80	-1	9,626	-0.01%
2022/01/24	4	45.13	4	45.68	45.85	0	9,536	0.00%
2022/01/21	2	46.40	5	46.20	46.10	-3	9,462	-0.03%
2022/01/19	90	47.18	8	47.22	47.20	82	9,285	0.88%
2022/01/18	1	47.55	6	47.33	47.05	-5	9,156	-0.05%
2022/01/17	1	46.00	15	46.18	46.90	-14	8,785	-0.16%
2022/01/14	5	45.06	1	44.65	44.40	4	8,478	0.05%
2022/01/13	1	44.60	10	45.10	45.45	-9	8,344	-0.11%
2022/01/12	2	44.20	2	43.95	44.05	0	8,048	0.00%
2022/01/11	0	0.00	6	44.73	44.45	-6	8,062	-0.07%
2022/01/10	4	44.48	0	0.00	44.30	4	8,080	0.05%
2022/01/07	7	45.03	9	45.16	44.65	-2	8,121	-0.02%
2022/01/06	0	0.00	2	44.20	44.25	-2	7,967	-0.03%
2022/01/05	1	44.80	5	44.90	44.85	-4	8,068	-0.05%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2022/01/03	4	44.70	0	0.00	44.55	4	8,241	0.05%
2021/12/30	0	0.00	3	44.83	44.80	-3	8,248	-0.04%
2021/12/29	2	44.15	4	44.53	44.55	-2	8,294	-0.02%
2021/12/28	3	44.57	4	44.63	44.60	-1	8,383	-0.01%
2021/12/27	2	43.90	0	0.00	44.10	2	8,461	0.02%
2021/12/24	1	43.65	0	0.00	43.80	1	8,583	0.01%
2021/12/20	1	43.15	3	43.47	43.20	-2	8,778	-0.02%
2021/12/14	0	0.00	3	44.20	43.70	-3	8,976	-0.03%
2021/12/10	5	44.39	2	44.25	44.30	3	9,003	0.03%
2021/12/09	7	44.81	1	44.55	44.40	6	8,952	0.07%
2021/12/07	8	45.37	2	45.45	45.45	6	8,841	0.07%
2021/12/06	0	0.00	7	44.71	44.95	-7	8,837	-0.08%
2021/12/03	5	44.07	1	44.35	44.40	4	8,939	0.04%
2021/12/02	5	43.90	0	0.00	43.70	5	8,947	0.06%
2021/12/01	10	43.89	0	0.00	43.95	10	9,079	0.11%
2021/11/30	0	0.00	3	43.85	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	0.1	41.90	42.50	-0.1	9,143	0.00%
2021/11/26	0.1	42.40	0	0.00	42.05	0.1	9,212	0.00%
2021/11/24	1	42.95	0	0.00	42.70	1	9,364	0.01%
2021/11/23	2	42.50	2	42.90	43.50	0	9,533	0.00%
2021/11/22	3	43.70	1	43.30	43.35	2	9,606	0.02%
2021/11/19	0	0.00	3	44.30	43.90	-3	9,575	-0.03%
2021/11/18	4	43.53	0	0.00	43.45	4	9,504	0.04%
2021/11/17	1	43.60	5	43.16	43.70	-4	9,519	-0.04%
2021/11/16	2	42.70	0	0.00	42.70	2	9,470	0.02%
2021/11/12	0	0.00	2	42.25	42.10	-2	9,883	-0.02%
2021/11/11	2	41.70	0	0.00	41.55	2	9,948	0.02%
2021/11/08	8	42.07	3	41.85	41.95	5	10,328	0.05%
2021/10/29	1	39.85	1	39.75	39.75	0	11,778	0.00%
2021/10/22	0	0.00	3	38.85	39.05	-3	12,519	-0.02%
2021/10/18	3	38.10	0	0.00	38.35	3	13,627	0.02%
2021/10/14	1	36.90	1	36.70	37.00	0	13,781	0.00%
2021/10/12	2	37.90	0	0.00	37.80	2	13,899	0.01%
2021/10/05	0	0.00	1	37.70	39.25	-1	14,173	-0.01%
2021/09/17	1	42.90	1	43.20	43.20	0	14,532	0.00%
2021/09/16	2	43.35	1	43.85	43.30	1	14,546	0.01%
2021/09/15	1	43.65	0	0.00	43.30	1	14,604	0.01%
2021/09/09	0	0.00	2	43.70	43.80	-2	14,891	-0.01%
2021/09/08	4	44.73	4	43.65	43.65	0	14,809	0.00%
2021/09/07	2	45.20	12.2	45.60	45.35	-10.2	14,746	-0.07%
2021/09/06	14	46.48	0	0.00	45.75	14	14,931	0.09%
2021/09/02	0	0.00	2	45.20	45.00	-2	14,901	-0.01%
2021/09/01	2	46.45	0	0.00	46.40	2	15,023	0.01%
2021/08/31	1	44.90	2	45.05	45.60	-1	15,439	-0.01%
2021/08/27	5	45.82	0	0.00	45.65	5	16,528	0.03%
2021/08/26	1	44.65	0	0.00	45.15	1	16,705	0.01%
2021/08/25	0	0.00	11	43.95	44.10	-11	16,597	-0.07%
2021/08/23	0.1	42.80	0	0.00	42.70	0.1	16,568	0.00%
2021/08/20	0	0.00	3	41.55	41.50	-3	16,508	-0.02%
2021/08/19	2	41.40	2	41.05	40.70	0	16,358	0.00%
2021/08/18	10	42.80	3	43.30	45.00	7	16,058	0.04%
2021/08/17	1	43.85	3	44.45	43.20	-2	15,951	-0.01%
2021/08/16	5	45.03	2	45.35	44.70	3	15,867	0.02%
2021/08/13	9	46.99	7	45.20	45.00	2	15,826	0.01%
2021/08/12	2	47.85	3	48.28	47.80	-1	15,645	-0.01%
2021/08/11	16	47.64	12.1	48.21	48.00	3.9	15,673	0.02%
2021/08/10	5	47.70	11	48.09	47.85	-6	15,655	-0.04%
2021/08/09	25	49.23	15	50.10	48.55	10	15,611	0.06%
2021/08/06	4.2	50.28	4	50.50	50.30	0.2	15,392	0.00%
2021/08/05	2	49.65	25	49.10	49.90	-23	14,917	-0.15%
2021/08/04	0	0.00	15	48.37	48.20	-15	14,926	-0.10%
2021/08/03	9	48.21	2	48.30	48.00	7	14,942	0.05%
2021/07/30	14	47.10	4	46.88	46.40	10	14,908	0.07%
2021/07/28	6	44.92	10	45.62	45.50	-4	15,218	-0.03%
2021/07/26	0	0.00	2	47.60	47.50	-2	15,735	-0.01%
2021/07/23	20	47.91	7	46.79	46.75	13	16,097	0.08%
2021/07/22	8	46.31	7	47.54	47.95	1	16,173	0.01%
2021/07/19	3	45.50	10	46.05	45.50	-7	16,640	-0.04%
2021/07/16	0	0.00	1	45.25	45.40	-1	16,877	-0.01%
2021/07/13	1	44.00	8	45.00	43.80	-7	16,669	-0.04%
2021/07/12	1	43.80	0	0.00	44.40	1	16,762	0.01%
2021/07/09	0	0.00	10	44.25	43.60	-10	17,134	-0.06%
2021/07/06	0	0.00	3	44.30	44.40	-3	17,740	-0.02%
2021/07/05	3	44.35	0	0.00	44.35	3	18,039	0.02%
2021/07/02	2	43.70	0	0.00	43.60	2	18,269	0.01%
2021/07/01	6	44.17	0	0.00	43.85	6	18,418	0.03%
2021/06/30	1	43.20	6	44.00	44.90	-5	18,515	-0.03%
2021/06/29	1	42.80	6	42.93	42.70	-5	18,224	-0.03%
2021/06/25	1	42.35	0	0.00	42.15	1	18,503	0.01%
2021/06/24	2	42.65	0	0.00	42.40	2	18,544	0.01%
2021/06/23	0	0.00	2	42.00	42.90	-2	18,583	-0.01%
2021/06/22	5	41.68	4	42.05	41.50	1	18,627	0.01%
2021/06/21	1	41.75	1	42.00	41.50	0	18,935	0.00%
2021/06/18	1	42.80	1	42.80	42.25	0	19,272	0.00%
2021/06/17	0	0.00	1	42.75	43.15	-1	19,283	-0.01%
2021/06/16	8	42.00	0	0.00	42.10	8	19,353	0.04%
2021/06/15	6	42.13	5	42.13	42.25	1	19,551	0.01%
2021/06/11	0	0.00	2	42.60	42.90	-2	19,508	-0.01%
2021/06/08	4	41.61	2	41.35	42.15	2	19,895	0.01%
2021/06/07	40	40.85	47	42.00	42.50	-7	19,582	-0.04%
2021/06/04	20	41.88	21	41.48	41.70	-1	18,871	-0.01%
2021/06/03	0	0.00	6	42.05	42.20	-6	18,658	-0.03%
2021/06/02	5	43.15	0	0.00	43.20	5	18,344	0.03%
2021/06/01	13	44.11	0	0.00	43.75	13	18,349	0.07%
2021/05/31	2	43.20	2	43.15	43.20	0	18,448	0.00%
2021/05/28	2	42.70	1	43.00	42.75	1	18,646	0.01%
2021/05/27	0	0.00	2	41.70	41.80	-2	18,853	-0.01%
2021/05/26	3	42.33	0	0.00	42.00	3	19,296	0.02%
2021/05/25	1	41.60	21	41.76	42.05	-20	19,952	-0.10%
2021/05/24	0	0.00	1	40.20	40.65	-1	20,057	0.00%
2021/05/21	20	40.30	0	0.00	40.40	20	20,314	0.10%
2021/05/20	0	0.00	3	40.38	40.20	-3	20,574	-0.01%
2021/05/19	1	41.30	0	0.00	41.30	1	20,746	0.00%
2021/05/18	1	42.25	0	0.00	42.15	1	20,833	0.00%
2021/05/14	1	43.00	0	0.00	42.25	1	21,595	0.00%
2021/05/13	1	42.60	5	41.90	42.05	-4	21,551	-0.02%
2021/05/12	0	0.00	12	42.58	42.95	-12	21,471	-0.06%
2021/05/10	7	47.62	3	48.10	47.50	4	21,168	0.02%
2021/05/07	0	0.00	6	47.58	47.45	-6	21,180	-0.03%
2021/05/05	2	47.98	0	0.00	46.50	2	21,485	0.01%
2021/05/04	0	0.00	3	47.37	48.15	-3	21,815	-0.01%
2021/04/29	41	51.09	54	49.98	49.50	-13	23,405	-0.06%
2021/04/28	9	49.73	23	49.37	49.10	-14	24,532	-0.06%
2021/04/27	0	0.00	14	47.99	48.20	-14	25,227	-0.06%
2021/04/26	5	47.38	7	47.95	48.30	-2	26,626	-0.01%
2021/04/23	37	44.99	25	44.21	45.35	12	26,528	0.05%
2021/04/22	1	43.65	0	0.00	43.30	1	26,358	0.00%
2021/04/21	5	44.15	0	0.00	44.25	5	26,227	0.02%
2021/04/19	10	43.70	0	0.00	43.65	10	26,773	0.04%
2021/04/16	0	0.00	3	44.15	44.15	-3	26,857	-0.01%
2021/04/15	0	0.00	82	43.74	44.20	-82	26,749	-0.31%
2021/04/14	1	42.35	0	0.00	42.20	1	26,563	0.00%
2021/04/13	2	43.00	5	43.05	42.15	-3	26,563	-0.01%
2021/04/12	10	43.65	0	0.00	43.30	10	26,408	0.04%
2021/04/09	13	44.09	3	44.30	44.05	10	26,281	0.04%
2021/04/08	7	43.33	10	42.80	43.45	-3	25,988	-0.01%
2021/04/07	0	0.00	1	41.90	42.65	-1	25,720	0.00%
2021/04/06	40	42.06	3	42.08	42.10	37	25,599	0.14%
2021/03/31	0	0.00	30	41.65	41.20	-30	25,433	-0.12%
2021/03/30	0	0.00	36	41.25	41.55	-36	25,216	-0.14%
2021/03/24	10	41.61	2	41.00	40.95	8	25,342	0.03%
2021/03/23	7	40.74	5	40.76	41.75	2	25,030	0.01%
2021/03/22	12	40.40	5	39.97	40.70	7	24,663	0.03%
2021/03/19	0	0.00	7	40.66	40.75	-7	24,615	-0.03%
2021/03/18	2	41.20	2	41.30	41.25	0	24,511	0.00%
2021/03/17	3	40.98	5	40.55	40.80	-2	24,440	-0.01%
2021/03/16	0	0.00	5	40.80	40.85	-5	24,448	-0.02%
2021/03/15	0	0.00	10	40.79	40.45	-10	24,404	-0.04%
2021/03/12	1	40.50	5	40.34	39.90	-4	24,207	-0.02%
2021/03/10	1	39.30	0	0.00	39.55	1	24,513	0.00%
2021/03/09	2	38.78	3	38.60	39.20	-1	24,606	0.00%
2021/03/08	0	0.00	1	38.55	38.30	-1	24,552	0.00%
2021/03/05	3	38.07	0	0.00	38.35	3	24,623	0.01%
2021/03/03	1	39.20	1	39.50	39.25	0	25,092	0.00%
2021/03/02	0	0.00	1	40.10	39.80	-1	24,993	0.00%
2021/02/26	9	40.03	0	0.00	39.80	9	24,837	0.04%
2021/02/25	32	40.39	4	40.51	40.90	28	24,744	0.11%
2021/02/24	1	39.25	1	39.70	39.00	0	24,510	0.00%
2021/02/23	3	39.05	0	0.00	39.25	3	24,294	0.01%
2021/02/22	2	40.15	2	40.00	40.10	0	24,004	0.00%
2021/02/19	0	0.00	10	40.00	40.35	-10	23,748	-0.04%
2021/02/18	0	0.00	10	40.30	40.20	-10	23,590	-0.04%
2021/02/17	6	39.93	9	39.92	40.00	-3	23,461	-0.01%
2021/02/05	20	38.10	22	38.26	38.50	-2	22,871	-0.01%
2021/02/04	0	0.00	4	36.90	36.75	-4	22,454	-0.02%
2021/02/03	6	37.18	10	37.33	37.10	-4	22,491	-0.02%
2021/02/02	1	37.45	1	37.80	37.80	0	22,519	0.00%
2021/02/01	11	37.20	0	0.00	37.15	11	22,540	0.05%
2021/01/29	2	37.05	2	39.00	37.00	0	22,711	0.00%
2021/01/28	3	38.10	2	38.00	38.40	1	22,829	0.00%
2021/01/27	1	39.65	0	0.00	39.10	1	22,665	0.00%
2021/01/26	17	39.26	40	40.25	39.15	-23	22,378	-0.10%
2021/01/25	1	39.85	10	40.43	40.75	-9	21,777	-0.04%
2021/01/22	3	40.17	26	40.33	41.20	-23	20,793	-0.11%
2021/01/21	54	39.51	38	39.98	39.00	16	19,476	0.08%
2021/01/20	34	38.87	25	38.75	39.00	9	17,878	0.05%
2021/01/19	32	38.78	3	39.12	38.30	29	16,726	0.17%
2021/01/18	0	0.00	3	36.82	37.00	-3	15,165	-0.02%
2021/01/15	0	0.00	9	36.17	36.20	-9	14,684	-0.06%
2021/01/13	1	36.10	6	36.38	36.40	-5	14,276	-0.04%
2021/01/12	0	0.00	6	35.96	35.75	-6	14,089	-0.04%
2021/01/11	0	0.00	50	35.80	35.95	-50	13,640	-0.37%
2021/01/08	0	0.00	3	35.42	35.50	-3	13,447	-0.02%
2021/01/07	3	35.15	0	0.00	35.15	3	13,289	0.02%
2021/01/06	0	0.00	17	34.89	34.70	-17	13,069	-0.13%
2021/01/05	0	0.00	4	34.85	35.10	-4	12,805	-0.03%
2021/01/04	28	34.90	0	0.00	34.95	28	12,759	0.22%
2020/12/31	1	34.70	0	0.00	34.75	1	12,874	0.01%
2020/12/30	0	0.00	5	34.60	34.60	-5	12,910	-0.04%
2020/12/28	20	34.94	0	0.00	35.00	20	12,848	0.16%
2020/12/25	17	34.39	1	34.35	34.60	16	12,663	0.13%
2020/12/24	3	34.05	21	33.96	33.70	-18	12,555	-0.14%
2020/12/23	5	33.75	0	0.00	33.55	5	12,588	0.04%
2020/12/22	3	34.00	0	0.00	33.65	3	12,649	0.02%
2020/12/18	1	33.90	0	0.00	34.00	1	12,805	0.01%
2020/12/16	10	35.18	2.2	35.12	35.05	7.8	12,833	0.06%
2020/12/10	0	0.00	20	35.87	35.80	-20	12,876	-0.16%
2020/12/09	0	0.00	1	36.30	36.15	-1	12,761	-0.01%
2020/12/08	30	35.90	2	35.83	35.95	28	12,630	0.22%
2020/12/07	14	35.69	0	0.00	35.95	14	12,526	0.11%
2020/12/04	5	35.30	5	35.60	35.60	0	12,223	0.00%
2020/12/03	3	35.10	0	0.00	34.90	3	12,006	0.02%
2020/12/01	0	0.00	8	35.50	35.55	-8	11,908	-0.07%
2020/11/30	1	35.50	23	35.51	35.40	-22	11,948	-0.18%
2020/11/27	1	34.50	3	34.77	34.90	-2	11,625	-0.02%
2020/11/26	3	34.20	0	0.00	34.20	3	11,479	0.03%
2020/11/25	0	0.00	4	33.65	33.70	-4	11,463	-0.03%
2020/11/24	12	34.03	15	33.60	33.90	-3	11,362	-0.03%
2020/11/23	0	0.00	2	33.78	33.90	-2	11,211	-0.02%
2020/11/20	0	0.00	11	32.32	32.50	-11	10,919	-0.10%
2020/11/17	11	32.65	5	32.55	32.55	6	11,495	0.05%
2020/11/16	10	32.53	1	32.50	32.50	9	11,895	0.08%
2020/11/10	0	0.00	1	32.15	32.15	-1	13,325	-0.01%
2020/11/06	2	32.15	4	31.74	31.85	-2	13,464	-0.01%
2020/11/05	0	0.00	9	31.72	31.90	-9	13,345	-0.07%
2020/10/30	0	0.00	2	30.15	29.95	-2	14,481	-0.01%
2020/10/22	0	0.00	5	30.77	31.15	-5	15,527	-0.03%
2020/10/21	6	31.13	2	31.00	30.90	4	15,985	0.03%
2020/10/20	10	31.03	3	31.02	30.95	7	17,034	0.04%
2020/10/14	10	30.40	0	0.00	30.45	10	18,082	0.06%
2020/10/13	5	30.25	0	0.00	30.25	5	18,542	0.03%
2020/10/12	11	30.94	1	30.75	30.75	10	18,762	0.05%
2020/10/08	10	30.70	0	0.00	30.75	10	19,022	0.05%
2020/09/29	1	30.65	1	30.40	30.40	0	21,714	0.00%
2020/09/28	2	30.78	0	0.00	30.65	2	22,459	0.01%
2020/09/25	1	30.25	21	29.93	30.50	-20	22,848	-0.09%
2020/09/23	2	29.88	4	29.75	29.75	-2	23,442	-0.01%
2020/09/22	3	30.17	20	30.05	30.15	-17	23,641	-0.07%
2020/09/21	3	30.72	0	0.00	30.50	3	23,774	0.01%
2020/09/16	15	31.75	0	0.00	31.35	15	24,334	0.06%
2020/09/15	25	31.54	0	0.00	31.55	25	24,501	0.10%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	1	31.20	0	0.00	30.80	1	24,819	0.00%
2020/09/09	2	30.95	0	0.00	31.20	2	24,847	0.01%
2020/09/08	5	31.55	0	0.00	31.25	5	24,910	0.02%
2020/09/07	1	31.20	0	0.00	31.40	1	25,052	0.00%
2020/09/03	3	31.30	2	31.10	30.95	1	25,410	0.00%
2020/09/02	11	30.99	0	0.00	31.00	11	25,443	0.04%
2020/09/01	0	0.00	10	30.85	31.05	-10	25,904	-0.04%
2020/08/31	0	0.00	5	31.20	31.20	-5	26,062	-0.02%
2020/08/28	4	31.28	0	0.00	31.50	4	26,190	0.02%
2020/08/27	2	31.70	1	31.55	31.45	1	26,469	0.00%
2020/08/26	3	31.15	0	0.00	31.20	3	26,542	0.01%
2020/08/25	10	31.20	6	31.34	31.40	4	26,703	0.01%
2020/08/24	5	30.93	4	31.11	31.20	1	26,925	0.00%
2020/08/21	0	0.00	4	32.00	31.75	-4	26,990	-0.01%
2020/08/20	8	31.64	48	31.63	31.45	-40	27,007	-0.15%
2020/08/19	20	33.40	0	0.00	32.95	20	26,698	0.07%
2020/08/18	14	34.51	25	34.49	34.45	-11	26,324	-0.04%
2020/08/17	14	36.19	3	36.02	36.10	11	25,978	0.04%
2020/08/14	16	35.68	3	35.85	35.80	13	26,415	0.05%
2020/08/13	0	0.00	4	35.11	35.50	-4	26,689	-0.01%
2020/08/11	0	0.00	1	35.75	35.65	-1	27,517	0.00%
2020/08/10	5	35.73	5	35.95	35.60	0	27,336	0.00%
2020/08/07	6	34.50	30	34.35	34.45	-24	26,705	-0.09%
2020/08/06	34	35.58	1	35.80	35.05	33	26,470	0.12%
2020/08/05	16	35.88	1	35.85	35.70	15	26,228	0.06%
2020/08/04	7	35.34	0	0.00	35.30	7	25,837	0.03%
2020/08/03	5	35.65	0	0.00	35.45	5	25,591	0.02%
2020/07/31	4	35.30	0	0.00	35.50	4	25,546	0.02%
2020/07/30	10	35.10	1	35.10	35.40	9	25,524	0.04%
2020/07/28	30	34.90	29	35.48	34.80	1	25,424	0.00%
2020/07/27	55	35.96	23	36.85	35.50	32	25,129	0.13%
2020/07/24	17	36.81	16	36.87	36.75	1	24,616	0.00%
2020/07/23	0	0.00	12	36.47	36.45	-12	23,603	-0.05%
2020/07/22	11	35.40	1	35.45	35.40	10	23,364	0.04%
2020/07/21	3	35.12	1	35.25	35.45	2	23,312	0.01%
2020/07/20	32	35.47	31	35.25	35.20	1	23,054	0.00%
2020/07/17	42	34.75	2	34.98	34.85	40	22,764	0.18%
2020/07/16	30	34.15	0	0.00	34.35	30	22,537	0.13%
2020/07/15	2	34.30	1	34.50	34.10	1	22,390	0.00%
2020/07/14	6	34.83	2	35.40	34.75	4	22,462	0.02%
2020/07/13	6	36.18	29	36.23	36.20	-23	22,342	-0.10%
2020/07/10	3	38.65	7	38.89	38.55	-4	21,933	-0.02%
2020/07/09	15	39.60	145	38.80	39.55	-130	21,360	-0.61%	大賣/鉅額交易
2020/07/08	115	38.88	3	38.98	38.95	112	20,751	0.54%	大買/鉅額交易
2020/07/07	75	37.30	71	37.54	37.80	4	20,191	0.02%
2020/07/06	17	36.69	2	36.70	37.10	15	19,615	0.08%
2020/07/03	29	36.15	17	36.21	36.20	12	19,391	0.06%
2020/07/02	15	34.92	210	34.86	35.40	-195	18,865	-1.03%	大賣/鉅額交易
2020/07/01	2	34.88	33	34.88	34.95	-31	18,685	-0.17%
2020/06/30	12	34.12	103	34.11	34.35	-91	18,284	-0.50%	大賣/
2020/06/29	4	33.69	0	0.00	33.40	4	18,042	0.02%
2020/06/24	2	33.65	3	33.67	33.60	-1	17,739	-0.01%
2020/06/23	0	0.00	5	33.29	33.05	-5	17,578	-0.03%
2020/06/22	17	33.46	30	33.10	33.00	-13	17,549	-0.07%
2020/06/19	2	33.00	1	32.90	33.20	1	17,450	0.01%
2020/06/18	4	32.80	0	0.00	32.75	4	17,281	0.02%
2020/06/17	10	32.63	1	32.90	32.75	9	17,190	0.05%
2020/06/16	31	32.19	0	0.00	32.45	31	17,090	0.18%
2020/06/15	2	31.80	1	31.90	31.70	1	17,141	0.01%
2020/06/12	201	31.95	1	31.85	32.00	200	17,190	1.16%	大買/鉅額交易
2020/06/11	2	32.95	4	32.10	31.80	-2	17,165	-0.01%
2020/06/10	0	0.00	11	32.79	32.90	-11	16,898	-0.07%
2020/06/09	2	32.78	0	0.00	32.75	2	16,955	0.01%
2020/06/08	0	0.00	18	33.03	33.00	-18	16,831	-0.11%
2020/06/05	0	0.00	6	31.67	31.95	-6	16,275	-0.04%
2020/06/03	18	31.58	1	31.65	31.60	17	15,811	0.11%
2020/06/02	77	30.95	2	30.80	31.10	75	15,566	0.48%
2020/06/01	6	30.56	0	0.00	30.95	6	15,282	0.04%
2020/05/29	2	30.10	0	0.00	30.10	2	14,964	0.01%
2020/05/28	11	30.60	0	0.00	30.50	11	14,601	0.08%
2020/05/27	2	30.90	0	0.00	30.80	2	14,289	0.01%
2020/05/26	1	31.30	0	0.00	31.10	1	14,077	0.01%
2020/05/25	0	0.00	12	30.74	31.10	-12	13,902	-0.09%
2020/05/22	3	31.78	12	31.66	31.60	-9	13,677	-0.07%
2020/05/21	7	32.06	3	32.17	32.30	4	13,382	0.03%
2020/05/20	1	30.50	0	0.00	30.30	1	12,664	0.01%
2020/05/19	38	31.30	12	32.50	31.05	26	12,050	0.22%
2020/05/18	30	32.71	1	32.00	32.00	29	11,427	0.25%
2020/05/14	2	36.68	1	36.05	36.10	1	10,801	0.01%
2020/05/13	2	36.25	0	0.00	36.60	2	10,756	0.02%
2020/05/12	10	36.20	0	36.20	36.20	10	10,793	0.09%
2020/05/11	1	37.00	0	0.00	36.45	1	10,845	0.01%
2020/05/06	0	0.00	8	35.95	35.95	-8	10,798	-0.07%
2020/05/05	0	0.00	4	35.95	35.95	-4	10,911	-0.04%
2020/04/28	12	35.85	0	0.00	35.80	12	11,119	0.11%
2020/04/21	0	0.00	1	33.80	34.00	-1	11,148	-0.01%
2020/04/17	1	36.95	11	36.87	35.60	-10	10,875	-0.09%
2020/04/16	4	35.95	3	36.05	36.35	1	10,509	0.01%
2020/04/14	2	33.88	1	34.00	34.15	1	10,156	0.01%
2020/04/10	1	33.75	6	33.64	33.50	-5	10,410	-0.05%
2020/04/09	11	33.96	12	33.75	33.50	-1	10,635	-0.01%
2020/04/08	3	33.02	11	33.03	33.05	-8	10,533	-0.08%
2020/03/31	10	30.70	10	30.23	30.25	0	10,087	0.00%
2020/03/27	10	31.00	0	0.00	31.00	10	10,056	0.10%
2020/03/26	0	0.00	10	31.80	32.10	-10	9,983	-0.10%
2020/03/25	0	0.00	1	32.00	30.90	-1	9,907	-0.01%
2020/03/24	0	0.00	10	31.20	30.85	-10	9,732	-0.10%
2020/03/23	0	0.00	1	30.80	29.60	-1	9,692	-0.01%
2020/03/20	1	31.55	1	31.40	30.70	0	9,722	0.00%
2020/03/19	3	30.03	3	30.08	29.60	0	9,644	0.00%
2020/03/18	3	30.93	3	31.10	30.90	0	9,705	0.00%
2020/03/17	27	30.37	6	30.46	30.00	21	9,597	0.22%
2020/03/16	0	0.00	11	32.21	30.50	-11	9,450	-0.12%
2020/03/13	10	30.40	0	0.00	30.40	10	9,297	0.11%
2020/03/11	2	33.60	2	33.98	33.50	0	9,137	0.00%
2020/03/10	1	32.90	1	33.00	33.30	0	9,178	0.00%
2020/03/09	0	0.00	1	33.25	32.80	-1	9,168	-0.01%
2020/03/06	2	34.38	2	34.58	34.00	0	9,134	0.00%
2020/02/27	1	33.15	0	0.00	32.75	1	9,201	0.01%
2020/02/25	1	34.50	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	34.10	35.10	-1	9,156	-0.01%
2020/02/20	0	0.00	1	34.85	34.85	-1	9,557	-0.01%
2020/02/18	1	34.70	0	0.00	34.70	1	9,675	0.01%
2020/02/12	1	35.60	1	35.90	36.00	0	10,731	0.00%
2020/02/11	3	35.60	4	35.11	35.60	-1	10,648	-0.01%
2020/02/07	3	33.78	2	33.80	33.80	1	10,608	0.01%
2020/02/06	2	35.10	3	34.73	35.10	-1	10,492	-0.01%
2020/02/05	0	0.00	1	33.00	32.75	-1	10,355	-0.01%
2020/02/03	0	0.00	10	32.20	32.30	-10	10,360	-0.10%
2020/01/31	10	32.85	0	0.00	32.65	10	10,200	0.10%
2020/01/30	2	34.00	5	33.82	32.85	-3	10,424	-0.03%
2020/01/15	6	37.08	0	0.00	36.90	6	10,752	0.06%
2020/01/09	0	0.00	1	36.95	37.00	-1	11,227	-0.01%
2020/01/06	10	36.15	0	0.00	36.05	10	11,460	0.09%
2020/01/03	9	37.76	2	38.30	37.30	7	11,280	0.06%
2020/01/02	5	37.55	0	0.00	38.20	5	11,030	0.05%
2019/12/30	0	0.00	2	37.65	37.95	-2	11,234	-0.02%
2019/12/26	2	37.55	0	0.00	37.45	2	11,462	0.02%
2019/12/19	0	0.00	5	38.95	38.95	-5	12,974	-0.04%
2019/12/17	2	39.00	7	38.99	39.00	-5	13,771	-0.04%
2019/12/16	1	38.60	0	0.00	38.70	1	13,771	0.01%
2019/12/13	3	38.60	22	38.65	38.60	-19	13,836	-0.14%
2019/12/09	2	37.65	2	38.05	37.80	0	13,619	0.00%
2019/12/06	1	37.10	1	37.40	37.20	0	13,560	0.00%
2019/12/05	1	37.15	1	37.00	37.15	0	13,575	0.00%
2019/12/02	5	36.30	0	0.00	36.25	5	14,240	0.04%
2019/11/29	1	37.50	1	36.95	36.90	0	14,210	0.00%
2019/11/28	1	37.50	2	37.43	37.50	-1	14,317	-0.01%
2019/11/19	3	38.50	2	38.35	37.65	1	15,557	0.01%
2019/11/15	1	37.50	10	38.00	37.35	-9	16,062	-0.06%
2019/11/14	10	37.70	0	0.00	37.50	10	16,318	0.06%
2019/11/13	2	38.90	5	38.40	38.80	-3	16,865	-0.02%
2019/11/12	3	39.50	5	38.68	39.50	-2	17,485	-0.01%
2019/11/11	14	37.70	0	0.00	36.85	14	16,978	0.08%
2019/11/08	1	37.45	1	37.55	37.45	0	16,791	0.00%
2019/11/07	1	36.75	0.1	36.80	36.75	0.9	16,789	0.01%
2019/11/05	1	38.00	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	2	37.90	37.90	-2	17,168	-0.01%
2019/10/31	0.1	38.15	1	37.80	38.25	-0.9	17,397	-0.01%
2019/10/30	1	37.80	2	38.08	38.00	-1	17,576	-0.01%
2019/10/29	1	37.75	15	38.13	37.90	-14	17,646	-0.08%
2019/10/28	14	38.03	15	37.85	38.10	-1	17,391	-0.01%
2019/10/25	2	36.25	5	36.37	36.20	-3	17,001	-0.02%
2019/10/23	1	36.30	3	36.43	36.30	-2	17,048	-0.01%
2019/10/22	1	35.70	1	36.05	35.70	0	16,958	0.00%
2019/10/21	1	35.75	1	35.70	35.70	0	17,171	0.00%
2019/10/18	2	35.75	4	35.80	35.80	-2	17,487	-0.01%
2019/10/17	2	36.43	2	36.33	35.70	0	17,711	0.00%
2019/10/16	4	36.34	3	36.28	36.45	1	17,690	0.01%
2019/10/15	8	36.13	4	36.30	36.05	4	17,822	0.02%
2019/10/14	1	35.85	1	36.70	36.00	0	17,904	0.00%
2019/10/08	3	35.70	3	35.92	35.60	0	18,266	0.00%
2019/10/07	7	35.87	2	35.88	35.65	5	18,426	0.03%
2019/10/04	0	0.00	1	35.00	34.95	-1	18,279	-0.01%
2019/10/03	20	34.45	20	34.63	34.55	0	18,240	0.00%
2019/10/02	3	35.13	1	35.15	35.20	2	18,176	0.01%
2019/09/27	3	34.90	3	35.12	34.85	0	18,449	0.00%
2019/09/26	3	36.38	0	0.00	35.00	3	18,336	0.02%
2019/09/25	2	37.58	2	37.68	37.70	0	17,903	0.00%
2019/09/24	4	37.50	3	37.97	37.45	1	18,028	0.01%
2019/09/23	3	36.60	6	36.14	36.60	-3	17,593	-0.02%
2019/09/20	2	35.00	2	34.68	35.00	0	17,135	0.00%
2019/09/19	3	34.05	2	34.25	34.25	1	17,025	0.01%
2019/09/18	2	33.98	19	34.12	34.05	-17	17,030	-0.10%
2019/09/17	16	33.64	0	0.00	33.65	16	16,922	0.09%
2019/09/12	4	34.85	12	34.74	34.85	-8	16,840	-0.05%
2019/09/06	3	34.97	3	35.03	34.95	0	16,752	0.00%
2019/09/05	2	35.63	2	36.10	34.60	0	16,516	0.00%
2019/09/02	0	0.00	2	34.68	34.80	-2	15,938	-0.01%
2019/08/30	0	0.00	4	34.79	34.15	-4	15,777	-0.03%
2019/08/29	33	34.77	25	34.66	34.50	8	15,681	0.05%
2019/08/28	0	0.00	2	34.33	34.20	-2	15,524	-0.01%
2019/08/27	11	33.44	0	0.00	33.40	11	15,357	0.07%
2019/08/23	4	34.99	8	34.86	34.05	-4	15,210	-0.03%
2019/08/22	18	34.71	17	34.52	34.70	1	14,918	0.01%
2019/08/21	6	34.09	15	34.70	33.95	-9	14,579	-0.06%
2019/08/20	5	33.80	0	0.00	33.45	5	13,834	0.04%
2019/08/19	2	34.18	0	0.00	33.80	2	13,679	0.01%
2019/08/16	20	34.15	14	34.41	34.25	6	13,490	0.04%
2019/08/15	0	0.00	11	33.22	33.25	-11	12,755	-0.09%
2019/08/14	10	32.00	0	0.00	31.10	10	12,074	0.08%
2019/08/13	15	31.59	14	32.00	31.55	1	12,232	0.01%
2019/08/12	0	0.00	12	32.22	32.15	-12	12,508	-0.10%
2019/08/08	1	31.75	1	31.95	31.70	0	12,573	0.00%
2019/08/07	1	31.90	1	32.15	31.75	0	12,670	0.00%
2019/08/06	3	31.60	1	31.90	32.10	2	12,606	0.02%
2019/08/05	0	0.00	3	31.05	30.90	-3	12,379	-0.02%
2019/08/02	20	31.15	2	31.30	31.25	18	12,374	0.15%
2019/08/01	0	0.00	1	33.00	32.90	-1	12,266	-0.01%
2019/07/31	1	32.05	0	0.00	32.55	1	12,048	0.01%
2019/07/26	1	32.50	1	32.60	32.50	0	11,949	0.00%
2019/07/25	0	0.00	2	32.45	32.45	-2	11,915	-0.02%
2019/07/22	2	31.55	17	32.06	32.30	-15	11,553	-0.13%
2019/07/19	6	31.30	6	31.02	30.45	0	11,202	0.00%
2019/07/18	20	30.61	15.2	31.11	30.30	4.8	10,856	0.04%
2019/07/17	2	31.95	4	32.05	32.55	-2	10,849	-0.02%
2019/07/15	10	31.40	0	0.00	31.50	10	10,763	0.09%
2019/07/12	0	0.00	1	30.90	31.10	-1	10,829	-0.01%
2019/07/11	0	0.00	5	29.85	30.00	-5	10,898	-0.05%
2019/07/10	0	0.00	1	29.40	29.40	-1	11,089	-0.01%
2019/07/09	6	29.20	6	29.50	29.20	0	11,207	0.00%
2019/07/08	0	0.00	10	29.50	29.25	-10	11,282	-0.09%
2019/07/05	7	29.30	8	29.31	29.30	-1	11,329	-0.01%
2019/07/04	18	28.47	8	28.88	29.00	10	11,401	0.09%
2019/07/03	6	28.13	1	28.10	28.00	5	11,179	0.04%
2019/07/01	3	28.20	20	29.00	29.00	-17	11,252	-0.15%
2019/06/28	9	26.87	1	27.00	26.80	8	11,069	0.07%
2019/06/27	3	26.80	9	26.86	26.80	-6	11,068	-0.05%
2019/06/26	6	26.03	5	26.50	26.15	1	11,062	0.01%
2019/06/25	6	26.63	6	27.16	26.30	0	10,916	0.00%
2019/06/24	2	26.60	2	26.53	26.60	0	10,779	0.00%
2019/06/21	1	26.00	0	0.00	26.00	1	10,780	0.01%
2019/06/20	6	26.30	1	26.30	26.30	5	10,744	0.05%
2019/06/19	1	26.25	1	26.25	26.25	0	10,880	0.00%
2019/06/18	0	0.00	7	25.35	25.70	-7	10,811	-0.06%
2019/06/17	3	25.05	0	0.00	24.95	3	10,866	0.03%
2019/06/14	4	25.41	1	25.90	25.20	3	11,105	0.03%
2019/06/13	0	0.00	6	25.63	25.50	-6	11,657	-0.05%
2019/06/12	0	0.00	1	26.60	26.30	-1	11,704	-0.01%
2019/06/06	1	26.00	0	0.00	26.00	1	11,945	0.01%
2019/06/05	10	26.20	1	26.15	25.80	9	11,945	0.08%
2019/06/04	1	27.10	0	0.00	26.00	1	11,902	0.01%
2019/06/03	5	26.58	12	26.63	26.90	-7	11,834	-0.06%
2019/05/31	3	26.10	0	0.00	26.30	3	11,861	0.03%
2019/05/29	3	25.60	3	25.33	25.60	0	12,024	0.00%
2019/05/24	1	25.40	1	25.75	25.40	0	12,430	0.00%
2019/05/23	1	25.30	0	0.00	25.40	1	12,931	0.01%
2019/05/22	1	26.80	0	0.00	26.55	1	13,168	0.01%
2019/05/21	10	26.33	1	26.35	26.40	9	13,306	0.07%
2019/05/20	11	26.00	9	26.77	27.00	2	13,144	0.02%
2019/05/17	14	26.98	0	0.00	26.65	14	12,865	0.11%
2019/05/16	2	29.78	3	30.00	29.40	-1	12,515	-0.01%
2019/05/02	0	0.00	1	28.35	28.45	-1	12,127	-0.01%
2019/04/30	2	29.00	1	28.50	28.60	1	12,469	0.01%
2019/04/24	0	0.00	2	28.55	28.70	-2	12,336	-0.02%
2019/04/23	1	29.15	0	0.00	28.55	1	12,265	0.01%
2019/04/22	2	30.10	6	29.41	30.10	-4	12,018	-0.03%
2019/04/19	2	28.80	0	0.00	28.30	2	11,585	0.02%
2019/04/18	6	28.60	6	28.85	28.50	0	11,590	0.00%
2019/04/17	2	28.38	4	28.71	28.55	-2	11,317	-0.02%
2019/04/16	1	29.65	11	29.06	29.10	-10	10,815	-0.09%
2019/04/15	6	28.33	13	28.52	28.55	-7	10,448	-0.07%
2019/04/12	0	0.00	1	28.30	28.35	-1	10,449	-0.01%
2019/04/11	12	28.30	2	28.05	28.25	10	10,381	0.10%
2019/04/10	2	28.03	2	28.70	27.95	0	10,240	0.00%
2019/04/09	3	28.00	23	27.85	27.75	-20	9,978	-0.20%
2019/04/08	1	27.70	9	27.59	27.75	-8	10,087	-0.08%
2019/04/03	8	27.70	13	27.52	27.50	-5	9,968	-0.05%
2019/04/02	23	27.28	10	27.13	27.05	13	9,794	0.13%
2019/03/28	0	0.00	1	25.55	25.50	-1	9,434	-0.01%
2019/03/27	10	25.80	0	0.00	25.90	10	9,622	0.10%
2019/03/26	5	25.91	1	26.05	25.70	4	9,791	0.04%
2019/03/25	2	25.45	0	0.00	25.70	2	9,958	0.02%
2019/03/22	0	0.00	3	25.45	25.35	-3	10,090	-0.03%
2019/03/21	3	26.08	0	0.00	26.05	3	10,567	0.03%
2019/03/20	1	26.00	0	0.00	26.10	1	11,000	0.01%
2019/03/19	21	26.76	1	26.10	26.00	20	11,331	0.18%
2019/03/18	2	26.70	3	26.22	26.70	-1	11,195	-0.01%
2019/03/15	0	0.00	10	24.05	24.55	-10	10,723	-0.09%
2019/03/08	1	24.55	1	24.80	24.60	0	10,717	0.00%
2019/02/25	10	26.13	3	26.20	25.60	7	10,126	0.07%
2019/02/22	5	25.76	6	25.54	25.75	-1	9,796	-0.01%
2019/02/21	13	24.42	10	24.96	24.80	3	9,219	0.03%
2019/02/19	0	0.00	10	23.10	23.10	-10	8,715	-0.11%
2019/02/18	0	0.00	0.2	22.85	22.95	-0.2	8,798	0.00%
2019/01/30	10	23.30	0	0.00	23.30	10	8,924	0.11%
2019/01/28	0	0.00	1	23.55	23.50	-1	8,813	-0.01%
2019/01/25	3	23.45	23	23.40	23.40	-20	8,727	-0.23%
2019/01/24	21	23.65	18	23.55	23.55	3	8,546	0.04%
2019/01/23	3.2	23.79	1	23.70	23.90	2.2	8,461	0.03%
2019/01/22	6	23.22	41	23.25	23.05	-35	8,136	-0.43%
2019/01/21	0	0.00	6	22.00	22.00	-6	7,820	-0.08%
2019/01/17	41	22.05	11	22.10	22.05	30	7,823	0.38%
2019/01/16	6	22.05	6	21.83	21.80	0	7,769	0.00%
2019/01/15	6	21.35	5	21.65	21.35	1	7,660	0.01%
2019/01/14	0	0.00	6	21.55	21.40	-6	7,619	-0.08%
2019/01/10	6	21.50	0	0.00	21.55	6	7,594	0.08%
2019/01/09	5	21.80	6	21.85	21.80	-1	7,527	-0.01%
2019/01/07	16	21.56	1	21.80	21.60	15	7,469	0.20%
2019/01/04	10	21.35	0	0.00	21.35	10	7,406	0.14%
2019/01/03	2	22.90	1	23.10	22.40	1	7,321	0.01%
2018/12/27	1	23.40	1	22.70	22.70	0	7,251	0.00%
2018/12/26	1	23.95	1	23.90	23.50	0	7,093	0.00%
2018/12/22	1	23.50	1	23.65	23.50	0	6,934	0.00%
2018/12/21	2	23.60	2	23.43	23.60	0	6,875	0.00%
2018/12/20	4	23.25	5	23.23	23.30	-1	6,700	-0.01%
2018/12/19	4	22.70	4	22.75	23.00	0	6,497	0.00%
2018/12/18	3	22.38	4	22.26	22.30	-1	6,318	-0.02%
2018/12/17	19	22.20	22	21.97	22.20	-3	6,070	-0.05%
2018/12/14	8	22.41	4	21.95	21.50	4	5,855	0.07%
2018/12/13	5	22.90	3	22.95	23.05	2	5,186	0.04%
2018/12/12	14	20.71	20	21.22	21.60	-6	4,676	-0.13%
2018/12/11	12	21.25	0	0.00	21.90	12	4,210	0.29%
2018/12/10	0	0.00	11	21.96	21.50	-11	4,088	-0.27%
2018/12/07	1	21.95	26	21.96	21.95	-25	3,947	-0.63%
2018/12/06	2	20.60	0	0.00	20.80	2	3,704	0.05%
2018/12/05	1	20.50	2	20.85	21.05	-1	3,775	-0.03%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/11/30	0	0.00	1	20.95	21.00	-1	3,787	-0.03%
2018/11/29	0	0.00	3	20.80	20.75	-3	3,725	-0.08%
2018/11/27	1	20.60	0	0.00	20.80	1	3,726	0.03%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/07	1	19.20	3	19.15	19.50	-2	4,040	-0.05%
2018/10/26	0	0.00	1	17.90	18.05	-1	4,587	-0.02%
2018/10/25	1	18.00	0	0.00	18.20	1	4,545	0.02%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/09/28	13	20.40	0	0.00	20.40	13	4,433	0.29%
2018/09/18	10	20.50	0	0.00	20.50	10	4,498	0.22%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/27	0	0.00	1	21.80	21.95	-1	4,316	-0.02%
2018/08/23	1	21.50	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	1	21.80	21.80	-1	4,414	-0.02%
2018/08/20	0	0.00	5	21.24	21.10	-5	4,374	-0.11%
2018/08/16	0	0.00	6	21.75	21.60	-6	4,264	-0.14%
2018/08/10	4	23.31	0	0.00	23.05	4	3,898	0.10%
2018/07/27	1	27.15	0	0.00	26.65	1	3,549	0.03%
2018/06/01	0	0.00	1	28.30	28.30	-1	4,817	-0.02%
2018/05/31	1	28.40	0	0.00	28.10	1	4,816	0.02%
2018/05/28	20	28.20	0	0.00	28.20	20	4,783	0.42%
2018/05/21	10	28.20	0	0.00	28.15	10	5,025	0.20%
2018/05/10	1	28.15	0	0.00	28.10	1	5,060	0.02%
2018/04/25	1	29.40	0	0.00	29.40	1	4,939	0.02%
2018/04/24	2	30.45	0	0.00	30.50	2	4,883	0.04%
2018/03/29	5	30.30	0	0.00	30.25	5	4,960	0.10%
2018/03/27	5	30.70	0	0.00	31.20	5	4,778	0.10%
2018/03/19	5	30.60	1	31.15	31.00	4	4,544	0.09%
2018/03/16	5	30.10	0	0.00	31.20	5	4,347	0.12%
2018/03/15	1	30.80	0	0.00	30.20	1	4,152	0.02%
2018/03/13	0	0.00	10	33.10	32.75	-10	3,838	-0.26%
2018/03/12	0	0.00	1	33.00	32.95	-1	3,913	-0.03%
2018/03/07	0	0.00	15	31.60	31.60	-15	3,816	-0.39%
2018/02/26	15	31.15	0	0.00	31.90	15	3,662	0.41%
2018/02/09	0	0.00	2	30.00	30.00	-2	3,876	-0.05%
2018/02/07	2	30.50	0	0.00	30.00	2	3,894	0.05%
2018/02/06	0	0.00	1	30.20	30.45	-1	3,866	-0.03%
2018/02/02	0	0.00	0.4	30.20	30.20	-0.4	3,793	-0.01%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/22	0	0.00	2	31.55	31.75	-2	4,150	-0.05%
2018/01/11	0	0.00	20	30.65	30.65	-20	4,843	-0.41%
2018/01/09	20	30.32	0	0.00	30.50	20	4,906	0.41%
2018/01/03	1	30.25	1	30.45	30.45	0	5,089	0.00%