京元電子 (2449)-元大-大益券商分點個股進出

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
98.9
漲跌
▲3.4
漲幅
+3.56%
成交量
50,383張
產業
上市半導體類股▲1.70%
1713人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	58.2	102.11	6.1	103.81	98.90	52.2	18,841	0.28%
2024/04/25	1	94.70	0	0.00	95.50	1	18,334	0.01%
2024/04/24	2	96.09	5	95.60	96.10	-3	18,466	-0.02%
2024/04/23	15	92.09	9.1	91.55	92.30	5.9	18,491	0.03%
2024/04/22	7.1	96.68	2	96.00	96.00	5.1	18,322	0.03%
2024/04/19	1	97.10	0	100.50	99.00	1	18,359	0.01%
2024/04/18	1.4	101.92	0	0.00	102.00	1.4	18,642	0.01%
2024/04/17	1	102.03	1	102.00	102.50	0	19,002	0.00%
2024/04/16	5.1	99.58	14	100.00	99.70	-8.9	18,977	-0.05%
2024/04/15	3	104.17	3	105.17	104.50	0	18,757	0.00%
2024/04/12	19	108.13	11	108.55	107.00	8	18,752	0.04%
2024/04/11	2	105.25	1	106.00	106.00	1	18,679	0.01%
2024/04/10	9	107.00	1	106.50	106.00	8	18,704	0.04%
2024/04/09	5	105.50	5.1	107.00	106.50	-0.1	18,632	0.00%
2024/04/03	3	106.67	1	106.50	106.50	2	18,464	0.01%
2024/04/02	0	0.00	2	107.00	107.00	-2	18,465	-0.01%
2024/04/01	3	104.17	1.1	104.04	103.00	1.9	18,429	0.01%
2024/03/29	0.2	106.00	0.1	106.50	105.50	0.1	18,408	0.00%
2024/03/28	3.1	106.83	1	107.49	106.00	2.1	18,439	0.01%
2024/03/27	0	0.00	2	107.50	106.00	-2	18,424	-0.01%
2024/03/26	0	107.50	4	105.75	105.50	-4	18,444	-0.02%
2024/03/25	8	109.75	3	110.50	108.50	5	18,375	0.03%
2024/03/22	10	112.30	29	112.50	109.50	-19	18,301	-0.10%
2024/03/21	1	107.00	6	107.58	108.50	-5	17,838	-0.03%
2024/03/20	18.5	110.81	3	112.67	107.50	15.5	17,869	0.09%
2024/03/19	13	108.69	12	109.75	109.00	1	17,930	0.01%
2024/03/18	16	109.91	5	110.40	111.00	11	17,904	0.06%
2024/03/15	12	106.21	11	107.05	107.50	1	17,491	0.01%
2024/03/14	6.3	104.13	7.1	105.14	104.50	-0.8	17,355	0.00%
2024/03/13	10.1	107.30	2	107.28	108.50	8.1	17,333	0.05%
2024/03/12	4.1	108.64	4	109.50	109.50	0.1	17,126	0.00%
2024/03/11	4	107.75	8.1	107.75	108.00	-4.1	17,118	-0.02%
2024/03/08	27.1	116.74	27.1	112.68	111.00	0	16,932	0.00%
2024/03/07	21.2	112.42	25.3	112.53	116.50	-4.1	15,908	-0.03%
2024/03/06	3.2	96.08	9	101.32	106.00	-5.8	15,100	-0.04%
2024/03/05	28	95.82	29.2	96.25	97.40	-1.2	14,648	-0.01%
2024/03/04	12.2	94.03	39	94.75	96.00	-26.8	14,373	-0.19%
2024/03/01	3	90.14	1	91.40	89.50	2	14,081	0.01%
2024/02/29	5	88.88	6	88.82	88.80	-1	13,941	-0.01%
2024/02/27	6	89.67	4	89.13	89.50	2	13,798	0.01%
2024/02/26	21.1	90.01	10.1	90.64	89.50	11	13,672	0.08%
2024/02/23	11	96.25	15	96.97	94.80	-4	13,380	-0.03%
2024/02/22	7.2	90.98	20	91.28	93.50	-12.8	12,613	-0.10%
2024/02/21	4	87.40	6	87.05	87.50	-2	12,220	-0.02%
2024/02/20	8.1	87.20	1	87.20	87.50	7.1	12,236	0.06%
2024/02/19	6	87.88	3	88.53	87.70	3	12,184	0.02%
2024/02/16	2	90.15	15.2	89.56	90.00	-13.2	12,467	-0.11%
2024/02/15	2	85.45	23	85.37	85.40	-21	12,308	-0.17%
2024/02/05	4	82.05	0	0.00	82.20	4	12,360	0.03%
2024/02/02	2	81.95	0.1	82.30	82.20	1.9	12,331	0.02%
2024/02/01	14.1	83.08	2	82.95	82.70	12.1	12,397	0.10%
2024/01/31	6.2	84.14	19	84.13	84.00	-12.8	12,471	-0.10%
2024/01/30	1	83.90	5.3	83.95	84.00	-4.3	12,544	-0.03%
2024/01/29	1	83.00	3.2	83.16	83.80	-2.2	12,818	-0.02%
2024/01/26	1.1	82.35	4.2	82.55	82.90	-3.1	12,935	-0.02%
2024/01/25	4	82.50	5	82.88	82.20	-1	12,996	-0.01%
2024/01/24	1	82.20	6	82.65	82.10	-5	13,011	-0.04%
2024/01/23	21	83.11	7	83.17	82.10	14	13,118	0.11%
2024/01/22	1	83.20	27.6	83.64	84.10	-26.6	13,105	-0.20%
2024/01/19	22	81.48	14	81.25	81.30	8	13,040	0.06%
2024/01/18	7	79.47	13.2	79.83	79.70	-6.2	13,054	-0.05%
2024/01/17	3.6	78.22	1	79.40	77.20	2.6	12,876	0.02%
2024/01/16	16	78.33	20	78.50	78.60	-4	12,943	-0.03%
2024/01/15	1	76.49	16	77.09	77.70	-15	13,031	-0.12%
2024/01/12	47.2	75.98	14	76.15	75.60	33.2	13,705	0.24%
2024/01/11	31.1	78.66	6	78.17	78.00	25.1	13,452	0.19%
2024/01/10	3	81.53	3	81.27	81.80	0	13,327	0.00%
2024/01/09	1	81.70	2	82.20	82.10	-1	13,594	-0.01%
2024/01/08	3	81.73	0	0.00	81.60	3	13,718	0.02%
2024/01/05	0	0.00	0.4	82.78	82.90	-0.4	13,813	0.00%
2024/01/04	6	82.90	8	82.70	83.10	-2	13,979	-0.01%
2024/01/03	2	83.00	2	83.80	83.50	0	14,150	0.00%
2024/01/02	4	84.65	2.4	84.50	84.00	1.6	14,185	0.01%
2023/12/29	2	84.95	0.1	85.35	84.90	1.9	14,190	0.01%
2023/12/28	15	85.81	11.1	87.27	84.90	3.9	14,308	0.03%
2023/12/27	4	84.78	5	85.24	85.70	-1	14,290	-0.01%
2023/12/26	0	0.00	2	84.05	83.60	-2	14,317	-0.01%
2023/12/25	24	83.03	2.1	83.31	83.50	21.9	14,444	0.15%
2023/12/22	24	83.08	2	84.40	83.60	22	14,493	0.15%
2023/12/21	7	83.71	0	0.00	83.40	7	14,491	0.05%
2023/12/20	0	0.00	3	85.90	85.40	-3	14,549	-0.02%
2023/12/19	24	84.58	15	87.15	84.20	9	14,821	0.06%
2023/12/18	26	85.90	1	86.10	85.40	25	15,115	0.17%
2023/12/15	2	91.99	5.3	90.35	89.00	-3.3	15,566	-0.02%
2023/12/14	8.1	94.24	35.1	94.64	93.50	-26.9	15,614	-0.17%
2023/12/13	3	89.13	30.6	88.05	89.50	-27.6	15,275	-0.18%
2023/12/12	1	85.50	8	85.18	85.90	-7	15,422	-0.05%
2023/12/11	1	83.30	1	83.30	83.20	0	15,458	0.00%
2023/12/08	15	83.99	8	83.99	83.30	7	15,508	0.05%
2023/12/07	3	85.57	5.3	85.45	85.50	-2.3	15,469	-0.01%
2023/12/06	3.1	86.23	18.3	85.32	86.50	-15.3	15,536	-0.10%
2023/12/05	8	83.14	3	83.83	83.10	5	15,445	0.03%
2023/12/04	40.2	83.57	47.3	83.89	84.20	-7.1	15,595	-0.05%
2023/12/01	6	82.40	0	0.00	82.80	6	15,713	0.04%
2023/11/30	7.1	82.49	10	82.04	82.80	-2.9	15,863	-0.02%
2023/11/29	11.1	81.81	4	81.63	81.40	7.1	15,901	0.04%
2023/11/28	4.3	82.91	14	82.46	83.00	-9.8	15,941	-0.06%
2023/11/27	17.4	81.15	0	0.00	80.80	17.4	16,119	0.11%
2023/11/24	9.1	81.40	0	0.00	81.50	9.1	16,501	0.06%
2023/11/23	7.2	81.78	3	82.23	82.10	4.2	16,815	0.02%
2023/11/22	6	81.68	0	0.00	81.60	6	17,409	0.03%
2023/11/21	13	83.11	2	83.65	82.70	11	18,374	0.06%
2023/11/20	18.2	83.07	1	83.30	83.10	17.2	19,793	0.09%
2023/11/17	0.4	85.10	7	85.19	85.10	-6.6	21,120	-0.03%
2023/11/16	2	84.30	2	84.10	84.20	0	21,866	0.00%
2023/11/15	19.5	85.26	2.1	85.36	83.80	17.4	21,919	0.08%
2023/11/14	3	87.90	7.1	88.30	88.00	-4.1	21,631	-0.02%
2023/11/13	12	86.24	28.2	86.38	86.70	-16.2	21,514	-0.08%
2023/11/10	2	82.00	10.2	82.70	81.90	-8.2	21,272	-0.04%
2023/11/09	0.2	83.30	2.2	83.65	83.80	-1.9	21,402	-0.01%
2023/11/08	1	83.60	4.4	83.45	83.30	-3.4	21,354	-0.02%
2023/11/07	3	82.40	0	0.00	82.70	3	21,273	0.01%
2023/11/06	5	82.42	9.1	83.53	83.40	-4.1	21,321	-0.02%
2023/11/03	6	79.50	18	79.46	80.70	-12	21,127	-0.06%
2023/11/02	13	79.55	21	78.88	79.70	-8	21,266	-0.04%
2023/11/01	7	76.26	4	76.05	76.40	3	21,543	0.01%
2023/10/31	20	77.67	2	77.45	76.30	18	21,610	0.08%
2023/10/30	1	78.10	14	79.16	79.50	-13	21,667	-0.06%
2023/10/27	23	77.93	9	78.08	77.40	14	21,895	0.06%
2023/10/26	15	79.18	15.5	79.67	79.60	-0.5	21,955	0.00%
2023/10/25	11.1	82.36	2	82.45	82.00	9.1	21,828	0.04%
2023/10/24	9	83.16	3	84.77	83.10	6	21,873	0.03%
2023/10/23	18.1	84.31	12	84.02	82.70	6.1	21,761	0.03%
2023/10/20	32.2	86.18	27	86.83	86.30	5.2	21,715	0.02%
2023/10/19	4	83.00	12	83.88	84.90	-8	21,159	-0.04%
2023/10/18	4	81.45	0.5	81.10	81.50	3.6	21,065	0.02%
2023/10/17	12	83.53	35	83.49	82.80	-23	20,917	-0.11%
2023/10/16	9	80.98	10.1	81.65	81.80	-1.1	20,873	-0.01%
2023/10/13	7	81.20	8.2	82.24	83.10	-1.2	21,495	-0.01%
2023/10/12	5	80.64	14.2	81.05	81.00	-9.2	22,051	-0.04%
2023/10/11	5	79.70	18.2	79.65	80.20	-13.2	22,115	-0.06%
2023/10/06	5	77.78	9	79.24	77.70	-4	22,640	-0.02%
2023/10/05	0	0.00	2.4	78.00	78.50	-2.4	23,044	-0.01%
2023/10/04	3	76.03	2	76.90	76.70	1	23,162	0.00%
2023/10/03	3.1	78.23	1	78.80	78.10	2.1	23,147	0.01%
2023/10/02	5	78.54	8	77.94	78.80	-3	23,387	-0.01%
2023/09/28	11.2	76.64	6	77.97	76.00	5.2	23,479	0.02%
2023/09/27	3	76.60	2	77.15	77.60	1	23,476	0.00%
2023/09/26	2	77.30	2	78.30	77.10	0	23,741	0.00%
2023/09/25	21.1	78.39	28	78.06	77.60	-7	23,932	-0.03%
2023/09/22	11	76.66	13	76.43	77.50	-2	23,834	-0.01%
2023/09/21	12	74.33	14	74.04	74.60	-2	23,640	-0.01%
2023/09/20	49.2	78.86	25	77.92	76.80	24.2	23,288	0.10%
2023/09/19	6	81.12	24	81.17	81.00	-18	22,863	-0.08%
2023/09/18	17	79.75	3	79.83	79.60	14	22,663	0.06%
2023/09/15	13	80.20	27.1	80.56	80.90	-14.1	22,578	-0.06%
2023/09/14	4	78.15	54.1	77.58	78.00	-50.1	22,160	-0.23%
2023/09/13	21	76.79	8.1	76.82	76.80	12.9	21,988	0.06%
2023/09/12	4	77.80	12	77.07	78.10	-8	22,134	-0.04%
2023/09/11	13	77.55	5.1	77.12	76.90	7.9	22,150	0.04%
2023/09/08	6	78.03	0	0.00	79.00	6	22,392	0.03%
2023/09/07	19.1	79.28	10	80.12	78.90	9.1	22,961	0.04%
2023/09/06	8.1	78.71	9	79.37	79.80	-0.9	22,835	0.00%
2023/09/05	5	76.46	23	77.91	78.20	-18	22,768	-0.08%
2023/09/04	14.1	76.93	12.5	76.82	77.90	1.6	22,703	0.01%
2023/09/01	3.1	75.81	7	76.01	75.80	-3.9	22,643	-0.02%
2023/08/31	18	77.20	4	76.08	76.80	14	22,620	0.06%
2023/08/30	22	77.42	17.7	77.71	77.20	4.3	22,525	0.02%
2023/08/29	8.2	75.42	16	75.89	75.10	-7.8	22,336	-0.03%
2023/08/28	28.1	77.75	11	77.19	75.40	17.1	22,158	0.08%
2023/08/25	24.1	80.48	35	79.87	79.50	-10.9	21,702	-0.05%
2023/08/24	38.2	78.96	41	78.92	78.50	-2.9	20,917	-0.01%
2023/08/23	36	71.98	66.1	74.30	76.00	-30.1	19,945	-0.15%
2023/08/22	49.2	67.38	47.4	67.34	69.10	1.8	19,126	0.01%
2023/08/21	5	63.76	22	64.03	64.30	-17	18,387	-0.09%
2023/08/18	23	63.17	5	62.94	62.00	18	18,314	0.10%
2023/08/17	21.1	64.45	9.1	64.80	64.90	12	18,163	0.07%
2023/08/16	4	64.03	25	64.63	65.00	-21	18,000	-0.12%
2023/08/15	12.1	63.51	31.1	63.87	63.80	-19.1	17,878	-0.11%
2023/08/14	6.1	61.28	5	61.84	61.50	1.1	17,739	0.01%
2023/08/11	21	61.62	39	62.34	62.10	-18	17,691	-0.10%
2023/08/10	16	62.27	5	61.56	61.10	11	17,648	0.06%
2023/08/09	7	64.57	5.1	64.85	64.50	1.9	17,482	0.01%
2023/08/08	3	65.13	11.5	64.89	65.30	-8.5	17,322	-0.05%
2023/08/07	8	63.63	38	63.48	64.70	-30	17,058	-0.18%
2023/08/04	3	59.60	2	60.00	60.40	1	16,655	0.01%
2023/08/02	5	60.44	1	62.60	60.70	4	16,548	0.02%
2023/08/01	31	61.96	8	61.24	61.60	23	16,412	0.14%
2023/07/31	8	63.41	20	64.03	63.00	-12	16,060	-0.07%
2023/07/28	8	62.75	16	63.08	64.00	-8	15,798	-0.05%
2023/07/27	10	62.23	5	62.64	62.50	5	15,633	0.03%
2023/07/26	7	62.79	2	62.35	62.30	5	15,534	0.03%
2023/07/25	32.1	63.71	1	63.60	63.00	31.1	15,476	0.20%
2023/07/24	13	65.28	8	65.38	64.80	5	15,306	0.03%
2023/07/21	7.5	63.54	6	63.92	64.70	1.5	15,096	0.01%
2023/07/20	19	62.77	1	62.80	63.40	18	15,003	0.12%
2023/07/19	12	63.95	11.1	64.84	63.90	1	14,952	0.01%
2023/07/18	28.2	65.04	26.1	64.27	63.60	2.1	14,739	0.01%
2023/07/17	22.5	64.53	46.3	64.89	65.80	-23.9	13,989	-0.17%
2023/07/14	21	59.41	11	59.74	60.10	10	13,234	0.08%
2023/07/13	32	61.22	9	61.68	60.30	23	13,086	0.18%
2023/07/12	3	61.60	33	61.86	62.20	-30	12,423	-0.24%
2023/07/11	2	59.35	4	59.53	59.40	-2	11,960	-0.02%
2023/07/10	10	59.47	0	0.00	59.20	10	11,789	0.08%
2023/07/07	12	60.13	20	59.79	59.50	-8	11,658	-0.07%
2023/07/06	5	59.70	3	59.80	59.50	2	11,377	0.02%
2023/07/05	62.4	60.29	4	60.18	60.00	58.4	11,170	0.52%
2023/07/04	17	61.51	5	61.34	61.30	12	10,970	0.11%
2023/07/03	6	59.42	23	59.12	59.40	-17	10,633	-0.16%
2023/06/30	0	0.00	6	56.35	57.00	-6	10,402	-0.06%
2023/06/29	21	56.85	7	56.49	56.40	14	10,391	0.13%
2023/06/28	4	57.03	7	57.00	57.10	-3	10,290	-0.03%
2023/06/27	19	57.32	31	57.58	57.00	-12	10,221	-0.12%
2023/06/26	5	56.90	23	57.10	57.50	-18	10,041	-0.18%
2023/06/21	5	55.52	0	0.00	55.90	5	9,946	0.05%
2023/06/20	16	55.76	4	55.95	55.80	12	9,959	0.12%
2023/06/19	3	56.13	0	0.00	56.00	3	10,045	0.03%
2023/06/16	12	56.13	9	56.11	56.50	3	10,192	0.03%
2023/06/15	13	56.73	1	56.60	57.00	12	10,106	0.12%
2023/06/14	26	57.35	25.1	57.49	57.10	0.9	10,192	0.01%
2023/06/13	22.1	56.68	26.5	57.32	57.40	-4.4	9,971	-0.04%
2023/06/12	9	54.33	1	55.00	54.30	8	9,523	0.08%
2023/06/09	3	54.07	17	54.47	54.30	-14	9,602	-0.15%
2023/06/08	4	53.48	22	53.85	54.00	-18	9,694	-0.19%
2023/06/07	20	53.94	8	54.09	54.00	12	9,898	0.12%
2023/06/06	8	52.74	8.3	53.53	54.00	-0.3	10,154	0.00%
2023/06/05	26.1	53.91	0	0.00	53.20	26.1	10,219	0.26%
2023/06/02	2	54.20	44	54.04	54.20	-42	10,214	-0.41%
2023/06/01	25.3	52.79	2	52.55	52.40	23.3	10,221	0.23%
2023/05/31	8.1	53.87	62	53.50	54.00	-53.9	10,527	-0.51%
2023/05/30	5	53.56	12.1	53.88	53.90	-7.1	10,350	-0.07%
2023/05/29	7.1	53.75	50.1	54.16	53.70	-43	10,133	-0.42%
2023/05/26	4.1	50.23	41.4	50.39	51.10	-37.4	9,625	-0.39%
2023/05/25	6	47.99	7	48.08	48.05	-1	9,130	-0.01%
2023/05/24	2	47.42	7	47.09	47.50	-5	9,076	-0.05%
2023/05/19	1	46.95	4	46.80	46.80	-3	9,029	-0.03%
2023/05/18	0	0.00	8	46.91	46.85	-8	9,064	-0.09%
2023/05/16	1	45.95	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	5	45.60	45.70	-5	9,103	-0.05%
2023/05/12	1	45.65	0	0.00	45.65	1	9,124	0.01%
2023/05/11	2	45.60	1	45.66	45.50	1	9,170	0.01%
2023/05/10	1	45.35	1	45.35	45.35	0	9,150	0.00%
2023/05/09	2	45.55	1	45.65	45.30	1	9,144	0.01%
2023/05/08	9	46.07	1	45.90	45.80	8	9,093	0.09%
2023/05/04	2	46.43	4	46.80	46.80	-2	9,252	-0.02%
2023/05/03	1	46.55	0	0.00	46.40	1	9,288	0.01%
2023/05/02	2	46.70	1	46.50	46.50	1	9,317	0.01%
2023/04/28	2	46.88	14	47.08	47.00	-12	9,355	-0.13%
2023/04/27	2	45.70	7	46.21	46.20	-5	9,239	-0.05%
2023/04/26	2	44.98	2	45.43	45.30	0	9,119	0.00%
2023/04/25	6.1	45.51	4	45.19	45.00	2.1	9,014	0.02%
2023/04/24	5	46.45	1	46.35	46.20	4	8,867	0.05%
2023/04/21	1	46.40	1	46.05	46.00	0	8,746	0.00%
2023/04/20	2	46.00	2	46.00	46.00	0	8,642	0.00%
2023/04/19	1	46.25	5	46.37	46.15	-4	8,586	-0.05%
2023/04/18	10	46.22	4	46.59	46.00	6	8,503	0.07%
2023/04/17	33.2	46.67	14	46.83	46.65	19.2	8,340	0.23%
2023/04/14	1	47.50	9	47.72	47.55	-8	8,111	-0.10%
2023/04/13	7	48.00	0	0.00	47.80	7	8,039	0.09%
2023/04/12	15	48.50	0	0.00	48.60	15	7,993	0.19%
2023/04/11	2	48.11	1	48.65	48.60	1	7,987	0.01%
2023/04/10	0	48.10	0	0.00	48.20	0	7,934	0.00%
2023/04/07	1	49.00	1	48.50	48.40	0	7,887	0.00%
2023/04/06	0	48.75	0	0.00	48.80	0	7,846	0.00%
2023/03/31	4	49.14	4	49.08	48.50	0	7,815	0.00%
2023/03/30	7	48.43	3	48.55	48.70	4	7,833	0.05%
2023/03/29	6	47.95	6	47.70	47.70	0	7,854	0.00%
2023/03/28	3	48.38	2	48.55	48.50	1	7,922	0.01%
2023/03/27	19	48.49	8	48.67	48.90	11	8,028	0.14%
2023/03/24	4	49.26	13	49.32	49.20	-9	8,079	-0.11%
2023/03/23	0	0.00	23.2	49.39	49.80	-23.2	8,046	-0.29%
2023/03/22	78.1	49.19	26	49.20	48.95	52.1	7,921	0.66%
2023/03/21	9.2	49.25	11	49.31	49.55	-1.8	7,808	-0.02%
2023/03/20	6	49.99	37	49.45	49.55	-31	7,610	-0.41%
2023/03/17	18	49.23	5	49.19	49.30	13	7,410	0.18%
2023/03/16	2	48.55	7.2	48.69	48.35	-5.2	7,171	-0.07%
2023/03/15	1	48.70	12	48.69	48.85	-11	7,037	-0.16%
2023/03/14	7	47.61	1	47.75	47.65	6	6,858	0.09%
2023/03/13	5	46.74	1	47.45	47.75	4	6,668	0.06%
2023/03/10	16	47.88	35	47.19	46.95	-19	6,453	-0.29%
2023/03/09	12	48.71	73	48.68	48.90	-61	6,149	-0.99%
2023/03/08	1	47.30	11	47.18	47.45	-10	5,771	-0.17%
2023/03/07	7	45.88	8.3	46.58	46.75	-1.3	5,559	-0.02%
2023/03/06	20	46.05	13	46.12	46.15	7	5,396	0.13%
2023/03/03	18	45.18	64	45.30	45.20	-46	5,146	-0.89%
2023/03/02	7	42.50	3	42.27	42.45	4	4,671	0.09%
2023/03/01	0	0.00	32	42.21	42.40	-32	4,643	-0.69%
2023/02/24	5	41.90	2	41.90	41.85	3	4,625	0.06%
2023/02/23	0	0.00	10	41.29	41.50	-10	4,586	-0.22%
2023/02/22	5	40.26	1	40.40	40.55	4	4,531	0.09%
2023/02/21	13	40.47	3	40.80	40.75	10	4,560	0.22%
2023/02/17	4	40.44	2	40.60	40.45	2	4,728	0.04%
2023/02/16	4	40.96	0	0.00	40.80	4	4,819	0.08%
2023/02/15	0	0.00	5	40.55	40.90	-5	4,838	-0.10%
2023/02/14	1	40.05	0	0.00	40.20	1	4,785	0.02%
2023/02/10	1	39.80	0	0.00	39.90	1	4,933	0.02%
2023/02/09	1	40.20	0	0.00	40.05	1	4,944	0.02%
2023/02/08	1	40.25	5	40.40	40.15	-4	4,924	-0.08%
2023/02/07	0	0.00	30	40.00	40.10	-30	4,906	-0.61%
2023/02/06	4	39.76	0	0.00	39.80	4	4,887	0.08%
2023/02/03	5	40.10	2	40.13	40.25	3	4,884	0.06%
2023/02/02	0	0.00	4	40.03	39.60	-4	4,861	-0.08%
2023/01/31	0	0.00	9	38.18	38.30	-9	4,729	-0.19%
2023/01/30	0	0.00	3	38.00	37.95	-3	4,709	-0.06%
2023/01/17	0	0.00	4	37.15	37.15	-4	4,612	-0.09%
2023/01/13	0	0.00	9	37.26	37.15	-9	4,653	-0.19%
2023/01/11	0	0.00	43	37.40	37.40	-43	4,821	-0.89%
2023/01/09	0	0.00	1	37.35	37.45	-1	4,950	-0.02%
2023/01/03	0	0.00	1	36.35	36.60	-1	5,271	-0.02%
2022/12/30	1	36.10	0	0.00	36.20	1	5,300	0.02%
2022/12/29	3	35.50	0	0.00	35.95	3	5,427	0.06%
2022/12/20	0	0.00	11	37.14	36.65	-11	5,821	-0.19%
2022/12/19	0	0.00	6	37.33	37.50	-6	5,874	-0.10%
2022/12/16	0.8	36.35	3	36.75	37.15	-2.2	5,825	-0.04%
2022/12/15	20	36.80	14	36.63	36.85	6	5,775	0.10%
2022/12/12	0	0.00	2	35.90	35.95	-2	6,045	-0.03%
2022/12/09	6	35.55	1	35.55	35.60	5	6,252	0.08%
2022/12/08	4	35.03	2	35.03	35.10	2	6,287	0.03%
2022/12/07	2	35.28	0	0.00	35.10	2	6,322	0.03%
2022/12/06	1	35.75	14	36.10	35.75	-13	6,284	-0.21%
2022/12/05	7	36.34	0	0.00	36.20	7	6,256	0.11%
2022/12/02	0	0.00	1	36.55	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	1	36.10	36.20	-1	6,273	-0.02%
2022/11/29	1	34.80	0	0.00	35.25	1	6,362	0.02%
2022/11/25	5	35.25	0	0.00	35.05	5	6,495	0.08%
2022/11/24	3	35.45	0	0.00	35.45	3	6,502	0.05%
2022/11/21	1	35.90	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	6	35.92	35.95	-6	6,581	-0.09%
2022/11/17	0	0.00	1	35.80	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	29	35.92	35.90	-29	6,553	-0.44%
2022/11/15	0	0.00	2	35.48	35.45	-2	6,497	-0.03%
2022/11/14	3	35.08	3	35.17	35.00	0	6,481	0.00%
2022/11/11	0	0.00	4	34.60	34.45	-4	6,433	-0.06%
2022/11/10	2	33.80	0	33.85	33.95	2	6,385	0.03%
2022/11/09	1	33.60	1	33.95	33.85	0	6,445	0.00%
2022/11/08	7	33.53	4	33.64	33.20	3	6,452	0.05%
2022/11/07	3	33.45	0	0.00	33.50	3	6,468	0.05%
2022/11/03	0	0.00	20	33.15	33.10	-20	6,646	-0.30%
2022/11/02	0	0.00	0.1	33.25	33.15	-0.1	6,894	0.00%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	1	32.80	32.85	-1	7,087	-0.01%
2022/10/26	0	0.00	1	31.65	31.85	-1	7,065	-0.01%
2022/10/24	0	0.00	21	32.19	32.00	-21	7,097	-0.30%
2022/10/19	70	31.32	0	0.00	31.00	70	7,083	0.99%
2022/10/14	1	31.20	0	0.00	31.15	1	7,343	0.01%
2022/10/13	5.3	29.79	0	0.00	29.70	5.3	7,549	0.07%
2022/10/06	6	31.43	0	0.00	31.50	6	7,823	0.08%
2022/10/05	0	0.00	1	32.05	32.15	-1	7,841	-0.01%
2022/10/04	21	30.92	0	0.00	31.30	21	7,833	0.27%
2022/09/30	20	30.43	0	0.00	30.80	20	7,980	0.25%
2022/09/29	5	31.03	0	0.00	31.20	5	8,007	0.06%
2022/09/28	4.1	31.50	0	0.00	31.10	4.1	8,074	0.05%
2022/09/27	7.1	31.87	0	0.00	31.80	7.1	8,040	0.09%
2022/09/26	4.1	32.36	2	32.23	31.80	2.1	8,076	0.03%
2022/09/23	2	33.98	0	0.00	33.95	2	7,965	0.03%
2022/09/22	0	34.65	0	0.00	34.55	0	7,959	0.00%
2022/09/20	3.1	34.97	5	35.42	34.95	-2	7,799	-0.03%
2022/09/19	0	0.00	3	35.22	35.20	-3	7,699	-0.04%
2022/09/16	12	34.83	0	0.00	35.45	12	7,683	0.16%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/14	5.1	35.55	0	0.00	35.60	5.1	7,649	0.07%
2022/09/13	1	36.15	1	36.25	36.20	0	7,686	0.00%
2022/09/08	0	0.00	1	35.75	36.00	-1	7,818	-0.01%
2022/09/07	5	35.13	2	35.30	35.40	3	7,840	0.04%
2022/09/06	28	35.94	3	36.00	35.75	25	7,859	0.32%
2022/09/05	12	36.23	1	36.20	36.20	11	7,856	0.14%
2022/09/02	6	36.43	2	36.45	36.40	4	7,897	0.05%
2022/09/01	20	36.89	0	0.00	36.80	20	7,833	0.26%
2022/08/31	3	37.20	2	37.40	37.35	1	7,789	0.01%
2022/08/30	11	37.07	0	0.00	37.05	11	7,831	0.14%
2022/08/29	1	37.10	1.4	37.29	37.25	-0.4	7,793	0.00%
2022/08/26	0	0.00	0.5	37.99	37.85	-0.5	7,830	-0.01%
2022/08/24	1	37.60	0.1	37.80	37.55	0.9	7,832	0.01%
2022/08/23	2	37.65	0	0.00	37.60	2	7,886	0.03%
2022/08/22	0	0.00	10	38.41	38.20	-10	7,937	-0.13%
2022/08/19	2	38.00	4	38.13	38.20	-2	7,942	-0.03%
2022/08/18	5	37.47	0.1	37.76	37.45	4.9	7,931	0.06%
2022/08/17	3.1	37.92	0	0.00	37.75	3.1	7,956	0.04%
2022/08/16	2	38.10	0	0.00	38.05	2	7,921	0.03%
2022/08/15	0	0.00	1	37.95	38.00	-1	7,870	-0.01%
2022/08/12	6	37.70	2	37.58	37.70	4	7,844	0.05%
2022/08/11	4	37.13	2	37.15	37.20	2	7,930	0.03%
2022/08/10	3	36.75	1	36.75	36.65	2	7,926	0.03%
2022/08/09	10	37.41	9	37.31	37.25	1	7,859	0.01%
2022/08/08	35.1	38.58	0	0.00	38.70	35.1	7,656	0.46%
2022/08/05	1	40.00	1	39.95	40.00	0	7,564	0.00%
2022/08/04	20	39.45	0	0.00	39.60	20	7,623	0.26%
2022/08/03	1	39.10	1	39.25	39.45	0	7,664	0.00%
2022/08/02	1	38.80	1	38.90	39.05	0	7,768	0.00%
2022/08/01	1	38.70	2	38.98	39.15	-1	8,114	-0.01%
2022/07/28	0	0.00	6	39.05	39.10	-6	8,200	-0.07%
2022/07/27	1	38.10	10	38.60	38.75	-9	8,177	-0.11%
2022/07/22	0	0.00	0	38.70	38.70	0	8,068	0.00%
2022/07/21	22	38.04	28	37.88	38.25	-6	7,973	-0.07%
2022/07/20	7	40.61	2	40.83	40.60	5	7,694	0.06%
2022/07/19	2	39.98	2	39.99	39.85	0	7,433	0.00%
2022/07/18	2	38.90	0	39.03	39.00	2	7,236	0.03%
2022/07/15	2	37.78	2	37.95	38.00	0	7,105	0.00%
2022/07/12	2	36.50	0	0.00	36.10	2	6,742	0.03%
2022/07/11	6	37.57	0	0.00	37.60	6	6,654	0.09%
2022/07/08	1	37.60	22.1	37.57	37.60	-21.1	6,479	-0.32%
2022/07/07	3	36.03	2	36.58	36.90	1	6,393	0.02%
2022/07/06	32	36.08	1	36.45	35.90	31	6,321	0.49%
2022/07/05	1	37.40	0	0.00	37.80	1	6,245	0.02%
2022/07/04	12	37.64	0	0.00	37.30	12	6,246	0.19%
2022/07/01	1	39.00	1	39.55	39.85	0	6,183	0.00%
2022/06/30	4	39.91	0.1	39.95	40.00	4	6,221	0.06%
2022/06/29	0	40.98	0	0.00	40.80	0	6,121	0.00%
2022/06/27	0	0.00	2	42.40	41.95	-2	6,066	-0.03%
2022/06/24	9	41.52	3	41.58	41.55	6	6,058	0.10%
2022/06/22	15	43.22	5	44.15	42.90	10	5,944	0.17%
2022/06/20	10	43.80	0	0.00	43.65	10	5,863	0.17%
2022/06/17	0	0.00	7	44.83	45.10	-7	5,805	-0.12%
2022/06/16	0	0.00	2	46.23	45.60	-2	5,731	-0.03%
2022/06/15	1	46.60	6	45.84	45.70	-5	5,678	-0.09%
2022/06/14	4	45.69	0	0.00	46.45	4	5,638	0.07%
2022/06/13	0	45.35	25	45.78	45.75	-25	5,585	-0.45%
2022/06/09	0	0.00	6	46.10	46.10	-6	5,542	-0.11%
2022/06/08	5	45.97	2	46.00	46.10	3	5,564	0.05%
2022/06/07	2	45.85	0	0.00	45.85	2	5,540	0.04%
2022/06/06	4	45.91	1	45.65	45.75	3	5,547	0.05%
2022/06/02	0	0.00	1	45.25	45.50	-1	5,617	-0.02%
2022/06/01	11	45.71	4	45.76	45.80	7	5,716	0.12%
2022/05/31	0	0.00	5	45.42	45.85	-5	5,703	-0.09%
2022/05/30	7	44.79	38	45.00	45.30	-31	5,623	-0.55%
2022/05/27	1	44.45	4	44.36	44.30	-3	5,510	-0.05%
2022/05/26	6	43.86	0	0.00	43.75	6	5,481	0.11%
2022/05/25	1	44.30	3	44.30	44.30	-2	5,490	-0.04%
2022/05/24	0	0.00	3	44.22	44.30	-3	5,477	-0.05%
2022/05/23	2	43.98	0	0.00	44.10	2	5,464	0.04%
2022/05/20	6.1	44.53	3	44.38	44.20	3.1	5,485	0.06%
2022/05/19	4	44.15	135	44.28	44.60	-131	5,437	-2.41%	大賣/鉅額交易
2022/05/18	6	43.83	10	44.06	43.90	-4	5,257	-0.08%
2022/05/17	0	0.00	6	43.75	43.75	-6	5,250	-0.11%
2022/05/16	0	0.00	9	43.18	43.10	-9	5,274	-0.17%
2022/05/13	0	0.00	20	42.80	42.85	-20	5,329	-0.38%
2022/05/12	0	0.00	3	42.45	42.30	-3	5,374	-0.06%
2022/05/11	2	43.10	7	42.93	42.95	-5	5,321	-0.09%
2022/05/10	3	42.35	6	42.75	43.50	-3	5,294	-0.06%
2022/05/09	6	43.19	23	43.39	42.90	-17	5,261	-0.32%
2022/05/06	2	41.50	3	41.62	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	3	41.45	41.45	-3	5,087	-0.06%
2022/05/04	16	40.78	0	0.00	40.30	16	5,082	0.31%
2022/04/28	0	0.00	1	40.50	40.75	-1	5,426	-0.02%
2022/04/27	10	39.55	0	0.00	40.00	10	5,568	0.18%
2022/04/26	8	40.14	0	0.00	40.05	8	5,716	0.14%
2022/04/25	7	40.19	0	0.00	40.15	7	6,094	0.11%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	1	41.30	5	41.26	41.05	-4	6,726	-0.06%
2022/04/20	2	41.33	0	0.00	41.20	2	7,050	0.03%
2022/04/19	16	41.15	2	41.20	41.25	14	7,090	0.20%
2022/04/18	0	0.00	1	40.85	40.80	-1	7,145	-0.01%
2022/04/15	0	0.00	1	40.90	40.80	-1	7,203	-0.01%
2022/04/14	23	41.20	0	0.00	41.30	23	7,439	0.31%
2022/04/13	1	41.10	3	41.33	41.35	-2	7,489	-0.03%
2022/04/12	4	40.56	6	40.36	40.80	-2	7,539	-0.03%
2022/04/11	12	40.74	0.5	41.32	40.60	11.5	7,536	0.15%
2022/04/08	8	40.80	6.5	41.19	41.00	1.5	7,539	0.02%
2022/04/07	5	40.66	0.5	40.82	40.40	4.5	7,544	0.06%
2022/04/06	34	41.05	0.5	41.39	41.00	33.5	7,518	0.45%
2022/04/01	9	42.18	0	0.00	42.20	9	7,436	0.12%
2022/03/31	1	42.90	1	42.90	42.85	0	7,439	0.00%
2022/03/30	0	0.00	1	42.95	42.95	-1	7,464	-0.01%
2022/03/29	0	0.00	1	43.10	42.75	-1	7,520	-0.01%
2022/03/28	11	43.07	1	43.15	43.00	10	7,552	0.13%
2022/03/25	2	42.95	1	42.95	43.05	1	7,579	0.01%
2022/03/24	5	43.03	5	43.03	43.35	0	7,553	0.00%
2022/03/23	3	43.07	0	0.00	43.00	3	7,577	0.04%
2022/03/22	0	0.00	3	43.00	43.00	-3	7,554	-0.04%
2022/03/21	0	0.00	40	42.85	42.85	-40	7,585	-0.53%
2022/03/18	2	42.45	2	42.55	42.45	0	7,601	0.00%
2022/03/17	8	42.50	0.8	42.60	42.60	7.2	7,608	0.09%
2022/03/16	18	42.24	15.2	42.01	42.25	2.8	7,664	0.04%
2022/03/15	6	42.34	5	42.20	42.10	1	7,758	0.01%
2022/03/14	0	0.00	2	42.70	43.05	-2	7,849	-0.03%
2022/03/11	9	42.37	5	42.10	42.00	4	8,015	0.05%
2022/03/10	1	42.65	11.2	42.59	42.45	-10.2	8,067	-0.13%
2022/03/08	10.2	41.23	2	41.43	41.95	8.2	8,125	0.10%
2022/03/07	22	42.56	6	42.93	41.95	16	8,102	0.20%
2022/03/04	1	43.85	2	43.88	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	3	43.60	1	43.75	43.60	2	8,265	0.02%
2022/03/01	2	43.83	100	43.74	43.85	-98	8,275	-1.18%
2022/02/25	1	43.65	19	43.67	43.50	-18	8,379	-0.21%
2022/02/24	7	43.11	5	42.85	42.75	2	8,484	0.02%
2022/02/23	2	43.60	1	43.50	43.60	1	8,540	0.01%
2022/02/22	5	43.39	1	43.25	43.10	4	8,781	0.05%
2022/02/21	4	44.05	0	0.00	44.05	4	8,895	0.04%
2022/02/18	3	43.63	1	44.10	44.15	2	9,131	0.02%
2022/02/17	0	0.00	7	44.20	44.10	-7	9,325	-0.08%
2022/02/16	8	43.95	9	44.12	43.80	-1	9,300	-0.01%
2022/02/15	12	43.01	6	43.57	43.55	6	9,336	0.06%
2022/02/14	10	43.38	6	43.70	43.30	4	9,283	0.04%
2022/02/11	0	0.00	5	44.25	44.40	-5	9,287	-0.05%
2022/02/10	1	44.55	1	44.45	44.55	0	9,345	0.00%
2022/02/09	6	44.18	0.4	44.20	44.15	5.6	9,452	0.06%
2022/02/08	14.1	43.84	1	43.90	43.90	13.1	9,519	0.14%
2022/02/07	22.3	43.84	7	44.09	44.05	15.3	9,492	0.16%
2022/01/26	4	45.01	3	45.00	44.80	1	9,626	0.01%
2022/01/25	7	45.70	0	0.00	45.30	7	9,594	0.07%
2022/01/24	2	45.25	0	0.00	45.85	2	9,536	0.02%
2022/01/21	2	45.95	5.2	46.11	46.10	-3.2	9,462	-0.03%
2022/01/20	10	47.07	33	47.26	46.70	-23	9,371	-0.25%
2022/01/19	5	46.82	21	46.72	47.20	-16	9,285	-0.17%
2022/01/18	13.1	47.01	27	47.44	47.05	-13.9	9,156	-0.15%
2022/01/17	8	45.90	88	46.34	46.90	-80	8,785	-0.91%
2022/01/14	37	44.96	2	45.10	44.40	35	8,478	0.41%
2022/01/13	1	44.60	147.2	45.33	45.45	-146.2	8,344	-1.75%	大賣/鉅額交易
2022/01/12	7.2	44.10	1.1	43.97	44.05	6.1	8,048	0.08%
2022/01/11	1.1	44.35	3.2	44.56	44.45	-2.1	8,062	-0.03%
2022/01/10	3.2	44.33	0	0.00	44.30	3.2	8,080	0.04%
2022/01/07	1	44.75	136	45.25	44.65	-135	8,121	-1.66%	大賣/鉅額交易
2022/01/06	6	44.12	32	44.50	44.25	-26	7,967	-0.33%
2022/01/05	5	44.46	0	0.00	44.85	5	8,068	0.06%
2022/01/04	1	44.50	2	44.60	44.50	-1	8,123	-0.01%
2022/01/03	3	44.88	2	45.15	44.55	1	8,241	0.01%
2021/12/30	5	44.40	6	44.74	44.80	-1	8,248	-0.01%
2021/12/29	12	44.32	1	44.50	44.55	11	8,294	0.13%
2021/12/28	3	44.48	0.5	44.65	44.60	2.5	8,383	0.03%
2021/12/27	1	43.80	20	44.07	44.10	-19	8,461	-0.22%
2021/12/24	4	43.65	13.1	43.67	43.80	-9.1	8,583	-0.11%
2021/12/23	15.6	43.56	5.6	43.66	43.55	10	8,691	0.12%
2021/12/22	3	43.38	9.4	43.61	43.20	-6.4	8,729	-0.07%
2021/12/21	5	43.26	4	43.60	43.25	1	8,726	0.01%
2021/12/20	12	43.25	5	43.47	43.20	7	8,778	0.08%
2021/12/17	28	43.51	1.1	43.65	43.40	26.9	8,825	0.31%
2021/12/16	4	44.00	12	44.03	44.20	-8	8,878	-0.09%
2021/12/15	11	44.02	1	44.00	43.75	10	8,968	0.11%
2021/12/14	8	43.84	3	44.00	43.70	5	8,976	0.06%
2021/12/10	5	44.10	0	0.00	44.30	5	9,003	0.06%
2021/12/09	0	0.00	52	44.48	44.40	-52	8,952	-0.58%
2021/12/08	1	45.80	5	45.36	45.05	-4	8,880	-0.05%
2021/12/07	2	45.40	23	45.26	45.45	-21	8,841	-0.24%
2021/12/06	8	44.15	6	44.83	44.95	2	8,837	0.02%
2021/12/03	0	0.00	8	44.34	44.40	-8	8,939	-0.09%
2021/12/02	20	43.70	0	0.00	43.70	20	8,947	0.22%
2021/12/01	1	43.80	24	43.76	43.95	-23	9,079	-0.25%
2021/11/30	3	43.83	19	43.61	43.60	-16	9,205	-0.17%
2021/11/29	25	41.50	1	41.70	42.50	24	9,143	0.26%
2021/11/26	3	42.22	7	42.31	42.05	-4	9,212	-0.04%
2021/11/25	2	42.93	14	43.03	42.95	-12	9,266	-0.13%
2021/11/24	8	42.71	10	42.55	42.70	-2	9,364	-0.02%
2021/11/23	24	42.50	7	43.38	43.50	17	9,533	0.18%
2021/11/22	8	43.49	0	0.00	43.35	8	9,606	0.08%
2021/11/19	52	44.68	51	44.45	43.90	1	9,575	0.01%
2021/11/18	5	43.57	6	43.67	43.45	-1	9,504	-0.01%
2021/11/17	5	43.39	17.3	43.42	43.70	-12.3	9,519	-0.13%
2021/11/16	6	42.63	3	43.10	42.70	3	9,470	0.03%
2021/11/15	5	42.13	2	42.25	42.15	3	9,658	0.03%
2021/11/12	20	42.00	12.1	42.10	42.10	7.9	9,883	0.08%
2021/11/11	6	41.55	1	41.65	41.55	5	9,948	0.05%
2021/11/10	2.1	41.53	1.2	41.80	41.95	0.9	10,023	0.01%
2021/11/09	6.2	41.59	3	41.65	41.85	3.2	10,240	0.03%
2021/11/08	22	42.01	5	41.93	41.95	17	10,328	0.16%
2021/11/05	2	41.60	20	41.69	41.70	-18	10,385	-0.17%
2021/11/04	9	40.83	9	40.99	40.80	0	10,453	0.00%
2021/11/03	16	40.47	8.2	40.77	40.40	7.8	10,693	0.07%
2021/11/02	6.2	40.23	0	40.50	39.80	6.2	11,144	0.06%
2021/11/01	1	39.70	5.2	40.03	40.10	-4.2	11,539	-0.04%
2021/10/29	11.4	39.76	15	39.85	39.75	-3.6	11,778	-0.03%
2021/10/28	1	40.20	0	0.00	40.40	1	12,145	0.01%
2021/10/27	10	39.75	1	39.75	39.85	9	12,199	0.07%
2021/10/26	0	0.00	1	39.40	39.55	-1	12,337	-0.01%
2021/10/25	0	0.00	2.2	38.85	39.15	-2.2	12,350	-0.02%
2021/10/22	6.2	39.00	6	39.18	39.05	0.2	12,519	0.00%
2021/10/21	3	38.88	4	39.14	38.55	-1	12,623	-0.01%
2021/10/20	2	38.93	2	39.10	38.90	0	12,654	0.00%
2021/10/19	0	0.00	1	38.95	39.05	-1	13,078	-0.01%
2021/10/18	1	38.45	3	38.43	38.35	-2	13,627	-0.01%
2021/10/15	1	37.95	11	37.97	38.10	-10	13,738	-0.07%
2021/10/14	19	36.67	0	0.00	37.00	19	13,781	0.14%
2021/10/13	13	37.18	0.1	37.05	36.80	12.9	13,838	0.09%
2021/10/12	15	37.82	2.2	38.03	37.80	12.8	13,899	0.09%
2021/10/08	86	39.59	0	0.00	38.70	86	13,892	0.62%
2021/10/07	1	39.85	1.1	40.10	40.10	-0.1	14,076	0.00%
2021/10/06	4	39.40	4.3	39.61	39.40	-0.3	14,217	0.00%
2021/10/05	5.1	38.43	8	38.71	39.25	-2.9	14,173	-0.02%
2021/10/04	5	39.80	5.2	40.10	39.35	-0.2	14,136	0.00%
2021/10/01	20	39.77	0.5	40.21	39.65	19.5	14,055	0.14%
2021/09/30	9	40.27	8.2	40.48	40.95	0.8	14,001	0.01%
2021/09/29	16.3	40.82	4.1	40.93	40.80	12.3	13,955	0.09%
2021/09/28	69	41.60	2.7	41.75	41.70	66.4	13,913	0.48%
2021/09/27	4.3	42.09	0	0.00	42.00	4.3	13,964	0.03%
2021/09/24	10	42.72	2	42.90	42.55	8	14,118	0.06%
2021/09/23	15	42.63	15	43.30	42.50	0	14,522	0.00%
2021/09/22	5	42.16	4	42.26	42.00	1	14,621	0.01%
2021/09/17	2	43.13	2.7	43.20	43.20	-0.7	14,532	0.00%
2021/09/16	10	43.36	2.3	43.77	43.30	7.7	14,546	0.05%
2021/09/15	3	43.55	1	43.68	43.30	2	14,604	0.01%
2021/09/14	2	43.83	3	43.90	43.80	-1	14,696	-0.01%
2021/09/13	1	44.50	0	0.00	44.20	1	14,719	0.01%
2021/09/10	5	44.60	9	44.43	44.85	-4	14,779	-0.03%
2021/09/09	1	43.90	2	43.95	43.80	-1	14,891	-0.01%
2021/09/08	35	44.34	11	44.35	43.65	24	14,809	0.16%
2021/09/07	5	45.11	43	45.73	45.35	-38	14,746	-0.26%
2021/09/06	85	46.39	86	46.06	45.75	-1	14,931	-0.01%
2021/09/03	1	46.00	14	46.06	46.40	-13	14,894	-0.09%
2021/09/02	1	45.95	2	46.18	45.00	-1	14,901	-0.01%
2021/09/01	3	46.32	15	46.08	46.40	-12	15,023	-0.08%
2021/08/31	31	45.19	5	45.30	45.60	26	15,439	0.17%
2021/08/30	1	45.60	0	0.00	45.75	1	16,206	0.01%
2021/08/27	15	45.61	12	45.89	45.65	3	16,528	0.02%
2021/08/26	4	45.06	2	44.93	45.15	2	16,705	0.01%
2021/08/25	1	44.00	5	44.20	44.10	-4	16,597	-0.02%
2021/08/24	6	42.82	44	42.94	43.55	-38	16,622	-0.23%
2021/08/23	16.1	42.35	34	42.84	42.70	-17.9	16,568	-0.11%
2021/08/20	41	41.35	47.1	41.27	41.50	-6.1	16,508	-0.04%
2021/08/19	154	41.58	108	40.97	40.70	46	16,358	0.28%	大買/大賣/
2021/08/18	9	43.85	6	43.66	45.00	3	16,058	0.02%
2021/08/17	90	44.38	9	43.42	43.20	81	15,951	0.51%
2021/08/16	7	44.71	6	45.06	44.70	1	15,867	0.01%
2021/08/13	70.1	46.02	5.2	45.53	45.00	64.9	15,826	0.41%
2021/08/12	17	47.72	25	47.99	47.80	-8	15,645	-0.05%
2021/08/11	11	47.85	5.1	48.25	48.00	6	15,673	0.04%
2021/08/10	7.1	48.40	4	48.28	47.85	3.1	15,655	0.02%
2021/08/09	96	49.64	14.1	49.48	48.55	82	15,611	0.52%
2021/08/06	105	50.24	180.1	50.63	50.30	-75.1	15,392	-0.49%	大買/大賣/
2021/08/05	3	49.30	53.2	48.89	49.90	-50.2	14,917	-0.34%
2021/08/04	7	48.41	3	48.17	48.20	4	14,926	0.03%
2021/08/03	105.2	48.05	129	48.22	48.00	-23.9	14,942	-0.16%	大買/大賣/
2021/08/02	106	47.36	131	46.95	46.95	-25	14,837	-0.17%	大買/大賣/
2021/07/30	19	46.86	24	47.08	46.40	-5	14,908	-0.03%
2021/07/29	1	46.20	13	45.70	45.95	-12	14,939	-0.08%
2021/07/28	10	45.17	4	45.06	45.50	6	15,218	0.04%
2021/07/27	1	46.90	5	47.56	46.85	-4	15,622	-0.03%
2021/07/26	1	47.50	2	47.20	47.50	-1	15,735	-0.01%
2021/07/23	46.1	47.29	2	47.18	46.75	44.1	16,097	0.27%
2021/07/22	13.1	47.11	34.1	47.36	47.95	-21	16,173	-0.13%
2021/07/21	0	0.00	44	45.45	45.30	-44	15,801	-0.28%
2021/07/20	0	0.00	9	45.15	45.00	-9	16,259	-0.06%
2021/07/19	13	45.81	4	45.65	45.50	9	16,640	0.05%
2021/07/16	5	45.12	8.1	45.40	45.40	-3.1	16,877	-0.02%
2021/07/15	18	44.80	0	0.00	44.90	18	16,870	0.11%
2021/07/14	30	45.19	21	45.59	44.65	9	16,873	0.05%
2021/07/13	14	43.99	11	44.88	43.80	3	16,669	0.02%
2021/07/12	5.1	44.05	2	44.00	44.40	3.1	16,762	0.02%
2021/07/09	6	43.88	15	43.79	43.60	-9	17,134	-0.05%
2021/07/08	5	43.95	0	0.00	43.70	5	17,389	0.03%
2021/07/07	51	43.92	6	43.80	44.00	45	17,613	0.26%
2021/07/06	122	44.27	10	44.36	44.40	112	17,740	0.63%	大買/鉅額交易
2021/07/05	16	44.19	29	44.34	44.35	-13	18,039	-0.07%
2021/07/02	6	43.50	0	0.00	43.60	6	18,269	0.03%
2021/07/01	11	44.13	0	0.00	43.85	11	18,418	0.06%
2021/06/30	25	43.97	52	44.68	44.90	-27	18,515	-0.15%
2021/06/29	23	42.79	17	42.96	42.70	6	18,224	0.03%
2021/06/28	1	42.10	16	42.11	42.25	-15	18,307	-0.08%
2021/06/25	85	42.22	29	42.56	42.15	56	18,503	0.30%
2021/06/24	86	42.53	1	42.55	42.40	85	18,544	0.46%
2021/06/23	3	42.53	13	42.51	42.90	-10	18,583	-0.05%
2021/06/22	11	42.00	5	41.80	41.50	6	18,627	0.03%
2021/06/21	17	41.60	18	41.89	41.50	-1	18,935	-0.01%
2021/06/18	8	43.29	1	42.85	42.25	7	19,272	0.04%
2021/06/17	15	42.65	21	42.38	43.15	-6	19,283	-0.03%
2021/06/16	22.1	42.12	38	41.93	42.10	-15.9	19,353	-0.08%
2021/06/15	54	42.58	37	42.65	42.25	17	19,551	0.09%
2021/06/11	47	42.63	15	42.52	42.90	32	19,508	0.16%
2021/06/09	9	41.84	2	41.78	41.75	7	19,931	0.04%
2021/06/08	10	41.44	12	41.57	42.15	-2	19,895	-0.01%
2021/06/07	38	40.86	38	41.57	42.50	0	19,582	0.00%
2021/06/04	10	41.35	24.4	41.53	41.70	-14.4	18,871	-0.08%
2021/06/03	13	41.78	7	42.01	42.20	6	18,658	0.03%
2021/06/02	2	43.23	2	43.05	43.20	0	18,344	0.00%
2021/06/01	3	43.88	24	44.04	43.75	-21	18,349	-0.11%
2021/05/31	18	43.09	6	43.38	43.20	12	18,448	0.07%
2021/05/28	0	0.00	3	42.50	42.75	-3	18,646	-0.02%
2021/05/27	3	41.25	15	41.40	41.80	-12	18,853	-0.06%
2021/05/26	39	42.07	1	42.00	42.00	38	19,296	0.20%
2021/05/25	13	41.40	38	41.96	42.05	-25	19,952	-0.13%
2021/05/24	15	40.15	1	40.50	40.65	14	20,057	0.07%
2021/05/21	6	40.63	1	41.00	40.40	5	20,314	0.02%
2021/05/20	8	40.58	5	40.60	40.20	3	20,574	0.01%
2021/05/19	18	40.93	2	41.20	41.30	16	20,746	0.08%
2021/05/18	6	41.31	11	41.56	42.15	-5	20,833	-0.02%
2021/05/17	17	39.87	34	39.76	39.45	-17	21,273	-0.08%
2021/05/14	4	42.75	3	43.17	42.25	1	21,595	0.00%
2021/05/13	10.1	42.11	5	42.44	42.05	5.1	21,551	0.02%
2021/05/12	27	42.34	13	44.22	42.95	14	21,471	0.07%
2021/05/11	23	46.37	12	46.31	45.80	11	21,214	0.05%
2021/05/10	11	48.13	8	48.33	47.50	3	21,168	0.01%
2021/05/07	1	47.40	9	47.22	47.45	-8	21,180	-0.04%
2021/05/06	10	46.25	7	46.49	45.90	3	21,406	0.01%
2021/05/05	13.1	47.73	6	48.71	46.50	7.1	21,485	0.03%
2021/05/04	9	47.67	27.1	46.93	48.15	-18.1	21,815	-0.08%
2021/05/03	40.3	49.54	54	49.68	49.00	-13.7	22,292	-0.06%
2021/04/29	74	50.13	68.1	50.28	49.50	5.9	23,405	0.03%
2021/04/28	40	49.67	20	49.84	49.10	20	24,532	0.08%
2021/04/27	41	47.95	41	48.14	48.20	0	25,227	0.00%
2021/04/26	56	47.48	53	47.96	48.30	3	26,626	0.01%
2021/04/23	6	44.67	26.1	44.77	45.35	-20.1	26,528	-0.08%
2021/04/22	12	43.52	25.1	44.70	43.30	-13.1	26,358	-0.05%
2021/04/21	0.2	44.05	113	44.02	44.25	-112.8	26,227	-0.43%	大賣/鉅額交易
2021/04/20	1	44.05	17	43.96	43.90	-16	26,415	-0.06%
2021/04/19	13	43.73	3	43.68	43.65	10	26,773	0.04%
2021/04/16	15	43.92	5.1	44.14	44.15	9.9	26,857	0.04%
2021/04/15	33	43.50	108	43.44	44.20	-75	26,749	-0.28%	大賣/
2021/04/14	41	41.55	97	41.98	42.20	-56	26,563	-0.21%
2021/04/13	48	42.56	43	42.94	42.15	5	26,563	0.02%
2021/04/12	41	43.59	3	43.55	43.30	38	26,408	0.14%
2021/04/09	35	44.20	66	44.49	44.05	-31	26,281	-0.12%
2021/04/08	8	43.36	31	42.81	43.45	-23	25,988	-0.09%
2021/04/07	27.1	42.08	7	42.31	42.65	20.1	25,720	0.08%
2021/04/06	30	42.33	11	42.33	42.10	19	25,599	0.07%
2021/04/01	8	41.54	16.2	41.68	41.80	-8.2	25,473	-0.03%
2021/03/31	7	41.60	6	41.73	41.20	1	25,433	0.00%
2021/03/30	5	41.36	25	41.45	41.55	-20	25,216	-0.08%
2021/03/29	13	41.02	3	41.18	41.05	10	25,118	0.04%
2021/03/26	3	40.72	10	40.97	40.90	-7	25,136	-0.03%
2021/03/25	9.1	40.62	32	40.75	40.65	-23	25,178	-0.09%
2021/03/24	57	41.04	25	41.00	40.95	32	25,342	0.13%
2021/03/23	34	41.19	28	41.12	41.75	6	25,030	0.02%
2021/03/22	28	40.20	34	40.36	40.70	-6	24,663	-0.02%
2021/03/19	9	40.67	65	40.65	40.75	-56	24,615	-0.23%
2021/03/18	38	41.14	29	41.24	41.25	9	24,511	0.04%
2021/03/17	31	40.92	95	41.05	40.80	-64	24,440	-0.26%
2021/03/16	14	40.93	24	41.06	40.85	-10	24,448	-0.04%
2021/03/15	5	40.59	10	40.79	40.45	-5	24,404	-0.02%
2021/03/12	8	39.81	20	40.27	39.90	-12	24,207	-0.05%
2021/03/11	29	39.81	12.1	39.83	40.05	16.9	24,412	0.07%
2021/03/10	21	39.35	12	39.38	39.55	9	24,513	0.04%
2021/03/09	12	38.94	11.7	38.84	39.20	0.3	24,606	0.00%
2021/03/08	3	38.53	8.5	38.76	38.30	-5.5	24,552	-0.02%
2021/03/05	5	38.06	3	38.20	38.35	2	24,623	0.01%
2021/03/04	36.2	38.65	3	38.70	38.60	33.2	24,985	0.13%
2021/03/03	12	38.99	3	39.08	39.25	9	25,092	0.04%
2021/03/02	16	40.32	6	40.40	39.80	10	24,993	0.04%
2021/02/26	121	39.82	0	0.00	39.80	121	24,837	0.49%	大買/鉅額交易
2021/02/25	10	40.12	71	40.30	40.90	-61	24,744	-0.25%
2021/02/24	9	39.23	9	39.59	39.00	0	24,510	0.00%
2021/02/23	26	39.12	12	39.33	39.25	14	24,294	0.06%
2021/02/22	21	40.05	5	40.15	40.10	16	24,004	0.07%
2021/02/19	7	39.96	9.1	40.01	40.35	-2.1	23,748	-0.01%
2021/02/18	8	40.18	33	40.25	40.20	-25	23,590	-0.11%
2021/02/17	48	40.03	45	40.09	40.00	3	23,461	0.01%
2021/02/05	87	37.90	67	38.31	38.50	20	22,871	0.09%
2021/02/04	11	36.85	14	36.85	36.75	-3	22,454	-0.01%
2021/02/03	17	37.21	7	37.15	37.10	10	22,491	0.04%
2021/02/02	7	37.60	8	37.78	37.80	-1	22,519	0.00%
2021/02/01	6	36.58	17	36.39	37.15	-11	22,540	-0.05%
2021/01/29	25	37.73	5	37.35	37.00	20	22,711	0.09%
2021/01/28	45	37.99	22	38.05	38.40	23	22,829	0.10%
2021/01/27	8	39.08	11	39.16	39.10	-3	22,665	-0.01%
2021/01/26	16	40.03	32	39.75	39.15	-16	22,378	-0.07%
2021/01/25	46	41.15	21	41.37	40.75	25	21,777	0.11%
2021/01/22	70	40.35	102.1	40.23	41.20	-32.1	20,793	-0.15%	大賣/
2021/01/21	69	39.89	112.2	39.57	39.00	-43.2	19,476	-0.22%	大賣/
2021/01/20	118	38.83	161.4	39.03	39.00	-43.3	17,878	-0.24%	大買/大賣/
2021/01/19	161.1	38.81	154.4	38.80	38.30	6.7	16,726	0.04%	大買/大賣/
2021/01/18	58.1	36.92	126.1	36.81	37.00	-68	15,165	-0.45%	大賣/
2021/01/15	2	36.40	13	36.39	36.20	-11	14,684	-0.07%
2021/01/14	4	36.35	6	36.50	36.40	-2	14,456	-0.01%
2021/01/13	16	36.20	138	36.10	36.40	-122	14,276	-0.85%	大賣/鉅額交易
2021/01/12	36	36.22	25.3	36.36	35.75	10.7	14,089	0.08%
2021/01/11	42	35.89	25.2	35.65	35.95	16.8	13,640	0.12%
2021/01/08	22	35.35	36	35.33	35.50	-14	13,447	-0.10%
2021/01/07	0	0.00	3.6	35.33	35.15	-3.6	13,289	-0.03%
2021/01/06	31.7	34.87	6	35.12	34.70	25.7	13,069	0.20%
2021/01/05	7	34.71	7.6	34.96	35.10	-0.6	12,805	0.00%
2021/01/04	0	0.00	7	34.81	34.95	-7	12,759	-0.05%
2020/12/31	1	34.65	1	34.85	34.75	0	12,874	0.00%
2020/12/30	2	34.60	2	34.68	34.60	0	12,910	0.00%
2020/12/29	12	34.59	3	34.65	34.45	9	12,952	0.07%
2020/12/28	4	35.00	22.3	34.97	35.00	-18.3	12,848	-0.14%
2020/12/25	2.5	34.66	46.1	34.43	34.60	-43.6	12,663	-0.34%
2020/12/24	4	33.80	7.6	34.02	33.70	-3.6	12,555	-0.03%
2020/12/23	6.5	33.69	0	0.00	33.55	6.5	12,588	0.05%
2020/12/22	27	34.00	19	34.30	33.65	8	12,649	0.06%
2020/12/21	12	33.92	2	33.88	34.20	10	12,726	0.08%
2020/12/18	16	34.00	3	34.12	34.00	13	12,805	0.10%
2020/12/17	7	35.01	11	34.84	34.75	-4	12,668	-0.03%
2020/12/16	4	35.18	25	35.11	35.05	-21	12,833	-0.16%
2020/12/15	51	34.81	2	34.88	34.70	49	12,832	0.38%
2020/12/14	0	0.00	2	35.38	35.45	-2	12,820	-0.02%
2020/12/11	31	35.02	14	35.23	35.35	17	12,896	0.13%
2020/12/10	3	35.88	7	36.04	35.80	-4	12,876	-0.03%
2020/12/09	3	36.10	7.5	36.16	36.15	-4.5	12,761	-0.04%
2020/12/08	20	35.91	6	36.00	35.95	14	12,630	0.11%
2020/12/07	9	35.96	18	35.82	35.95	-9	12,526	-0.07%
2020/12/04	12	35.33	32	35.58	35.60	-20	12,223	-0.16%
2020/12/03	9	34.97	3	35.12	34.90	6	12,006	0.05%
2020/12/02	7	35.51	17	35.45	35.45	-10	11,920	-0.08%
2020/12/01	14	35.48	6	35.30	35.55	8	11,908	0.07%
2020/11/30	8	35.45	45	35.62	35.40	-37	11,948	-0.31%
2020/11/27	11	34.72	13.5	34.81	34.90	-2.5	11,625	-0.02%
2020/11/26	18	34.20	9	34.14	34.20	9	11,479	0.08%
2020/11/25	6.3	33.91	13	33.64	33.70	-6.7	11,463	-0.06%
2020/11/24	22	34.09	35	33.81	33.90	-13	11,362	-0.11%
2020/11/23	10	33.82	7	33.61	33.90	3	11,211	0.03%
2020/11/20	2	32.40	3	32.30	32.50	-1	10,919	-0.01%
2020/11/19	2	32.43	4	32.56	32.35	-2	11,033	-0.02%
2020/11/18	0.2	32.48	5	32.50	32.50	-4.8	11,313	-0.04%
2020/11/17	3	32.75	42	32.72	32.55	-39	11,495	-0.34%
2020/11/16	12.1	32.42	7	32.41	32.50	5.1	11,895	0.04%
2020/11/13	3	32.00	21	32.05	32.15	-18	12,379	-0.15%
2020/11/12	3.5	32.31	0	0.00	32.15	3.5	12,988	0.03%
2020/11/11	1	32.25	29	32.32	32.35	-28	13,149	-0.21%
2020/11/10	2	31.85	10	32.07	32.15	-8	13,325	-0.06%
2020/11/09	1	32.00	25	31.95	31.95	-24	13,382	-0.18%
2020/11/06	29	31.86	7	31.98	31.85	22	13,464	0.16%
2020/11/05	8	31.81	45	31.56	31.90	-37	13,345	-0.28%
2020/11/04	3	31.03	11	31.08	31.05	-8	13,603	-0.06%
2020/11/03	1	30.30	3.7	30.29	30.25	-2.7	13,668	-0.02%
2020/11/02	9	29.93	0	0.00	30.05	9	13,987	0.06%
2020/10/30	11.5	30.10	3	30.15	29.95	8.5	14,481	0.06%
2020/10/28	0	0.00	3	30.35	30.40	-3	14,909	-0.02%
2020/10/27	5	30.30	1	30.45	30.35	4	14,987	0.03%
2020/10/26	27	30.79	0	0.00	30.70	27	15,067	0.18%
2020/10/23	0	0.00	3	31.08	31.10	-3	15,148	-0.02%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/21	11	30.95	0	0.00	30.90	11	15,985	0.07%
2020/10/20	10	31.20	12	31.05	30.95	-2	17,034	-0.01%
2020/10/19	1	30.45	0	0.00	30.50	1	17,355	0.01%
2020/10/16	1	30.45	0	0.00	30.30	1	17,469	0.01%
2020/10/15	1	30.45	3	30.57	30.55	-2	17,755	-0.01%
2020/10/14	2	30.35	4	30.43	30.45	-2	18,082	-0.01%
2020/10/13	5	30.22	10	30.20	30.25	-5	18,542	-0.03%
2020/10/12	2	30.80	21	30.74	30.75	-19	18,762	-0.10%
2020/10/08	7	30.39	14	30.60	30.75	-7	19,022	-0.04%
2020/10/07	3	30.35	2	30.20	30.10	1	19,347	0.01%
2020/10/06	11	30.55	1	30.40	30.45	10	19,785	0.05%
2020/10/05	1	30.50	8	30.55	30.60	-7	20,402	-0.03%
2020/09/30	11	30.50	4	30.44	30.50	7	21,056	0.03%
2020/09/29	0	0.00	6	30.73	30.40	-6	21,714	-0.03%
2020/09/28	7	30.79	2	30.70	30.65	5	22,459	0.02%
2020/09/25	1	29.95	7	30.14	30.50	-6	22,848	-0.03%
2020/09/24	3	30.00	9	30.13	29.90	-6	23,350	-0.03%
2020/09/23	14.2	29.83	6	29.87	29.75	8.2	23,442	0.03%
2020/09/22	12	30.17	15	30.18	30.15	-3	23,641	-0.01%
2020/09/21	46	30.68	0	0.00	30.50	46	23,774	0.19%
2020/09/18	2	30.95	5	31.15	31.30	-3	23,915	-0.01%
2020/09/17	1	31.00	18	30.97	30.95	-17	24,212	-0.07%
2020/09/16	19	31.42	0	0.00	31.35	19	24,334	0.08%
2020/09/15	16	31.48	9	31.41	31.55	7	24,501	0.03%
2020/09/14	6	30.80	5	30.88	31.00	1	24,573	0.00%
2020/09/11	7	30.54	3	30.60	30.55	4	24,651	0.02%
2020/09/10	5	30.89	11	31.02	30.80	-6	24,819	-0.02%
2020/09/09	19	30.97	1	30.85	31.20	18	24,847	0.07%
2020/09/08	5	31.45	22	31.50	31.25	-17	24,910	-0.07%
2020/09/07	10	31.19	7	31.30	31.40	3	25,052	0.01%
2020/09/04	3	30.55	6	30.60	31.15	-3	25,386	-0.01%
2020/09/03	18	31.26	12	31.07	30.95	6	25,410	0.02%
2020/09/02	4.2	31.08	4	31.15	31.00	0.2	25,443	0.00%
2020/09/01	6	30.99	3	31.00	31.05	3	25,904	0.01%
2020/08/31	15	31.54	0	0.00	31.20	15	26,062	0.06%
2020/08/28	0	0.00	1	31.30	31.50	-1	26,190	0.00%
2020/08/27	14	31.51	7	31.47	31.45	7	26,469	0.03%
2020/08/26	1	31.05	10	31.16	31.20	-9	26,542	-0.03%
2020/08/25	1	31.40	4	31.39	31.40	-3	26,703	-0.01%
2020/08/24	18	30.97	7	31.13	31.20	11	26,925	0.04%
2020/08/21	9	31.93	25	32.08	31.75	-16	26,990	-0.06%
2020/08/20	59	31.71	26	31.73	31.45	33	27,007	0.12%
2020/08/19	35	33.60	7	33.84	32.95	28	26,698	0.10%
2020/08/18	79	34.61	47	34.56	34.45	32	26,324	0.12%
2020/08/17	16	36.13	47	36.11	36.10	-31	25,978	-0.12%
2020/08/14	26	35.84	35	35.78	35.80	-9	26,415	-0.03%
2020/08/13	41	35.51	31	35.36	35.50	10	26,689	0.04%
2020/08/12	3	35.70	22.3	35.73	35.80	-19.3	27,090	-0.07%
2020/08/11	61	35.69	9.2	35.64	35.65	51.8	27,517	0.19%
2020/08/10	16	35.72	85	35.68	35.60	-69	27,336	-0.25%
2020/08/07	35	34.41	34	34.72	34.45	1	26,705	0.00%
2020/08/06	23	35.48	4	35.48	35.05	19	26,470	0.07%
2020/08/05	149	35.79	20	35.75	35.70	129	26,228	0.49%	大買/鉅額交易
2020/08/04	78	35.36	6	35.37	35.30	72	25,837	0.28%
2020/08/03	24	35.56	17	35.41	35.45	7	25,591	0.03%
2020/07/31	8	35.31	2	35.48	35.50	6	25,546	0.02%
2020/07/30	9	35.09	14	35.02	35.40	-5	25,524	-0.02%
2020/07/29	13	34.93	0	0.00	34.85	13	25,463	0.05%
2020/07/28	10	35.40	33	35.35	34.80	-23	25,424	-0.09%
2020/07/27	40	35.88	40	36.10	35.50	0	25,129	0.00%
2020/07/24	107	36.85	127	37.17	36.75	-20	24,616	-0.08%	大買/大賣/
2020/07/23	73	36.27	103	36.11	36.45	-30	23,603	-0.13%	大賣/
2020/07/22	21	35.47	6	35.47	35.40	15	23,364	0.06%
2020/07/21	15	35.26	12	35.28	35.45	3	23,312	0.01%
2020/07/20	45	35.34	49	35.37	35.20	-4	23,054	-0.02%
2020/07/17	99	34.74	50	34.97	34.85	49	22,764	0.22%
2020/07/16	29	34.66	10	34.41	34.35	19	22,537	0.08%
2020/07/15	20	34.39	5	34.46	34.10	15	22,390	0.07%
2020/07/14	103	35.14	11	35.06	34.75	92	22,462	0.41%	大買/
2020/07/13	81	36.16	9	36.23	36.20	72	22,342	0.32%
2020/07/10	73	39.00	33	38.73	38.55	40	21,933	0.18%
2020/07/09	60	39.32	90	39.43	39.55	-30	21,360	-0.14%
2020/07/08	53	38.50	174	38.87	38.95	-121	20,751	-0.58%	大賣/鉅額交易
2020/07/07	58.1	37.49	120.2	37.93	37.80	-62.1	20,191	-0.31%	大賣/
2020/07/06	15	36.42	48	36.56	37.10	-33	19,615	-0.17%
2020/07/03	98	36.19	195	36.20	36.20	-97	19,391	-0.50%	大賣/
2020/07/02	16	34.97	6	34.98	35.40	10	18,865	0.05%
2020/07/01	17	34.96	7	34.90	34.95	10	18,685	0.05%
2020/06/30	28	33.73	60	34.27	34.35	-32	18,284	-0.18%
2020/06/29	44	33.62	12	33.47	33.40	32	18,042	0.18%
2020/06/24	74	33.76	36	33.72	33.60	38	17,739	0.21%
2020/06/23	5	32.90	26	33.07	33.05	-21	17,578	-0.12%
2020/06/22	12	33.28	4	33.24	33.00	8	17,549	0.05%
2020/06/19	28	32.83	9	32.99	33.20	19	17,450	0.11%
2020/06/18	9	32.80	6	32.78	32.75	3	17,281	0.02%
2020/06/17	5	32.73	60	32.73	32.75	-55	17,190	-0.32%
2020/06/16	26	32.31	44	32.37	32.45	-18	17,090	-0.11%
2020/06/15	70	31.89	9	32.08	31.70	61	17,141	0.36%
2020/06/12	11	31.57	21	31.86	32.00	-10	17,190	-0.06%
2020/06/11	33	32.40	15	32.46	31.80	18	17,165	0.10%
2020/06/10	26	32.66	10	32.79	32.90	16	16,898	0.09%
2020/06/09	49	32.73	12	32.77	32.75	37	16,955	0.22%
2020/06/08	120	32.86	61	32.90	33.00	59	16,831	0.35%	大買/
2020/06/05	26	31.94	36	31.95	31.95	-10	16,275	-0.06%
2020/06/04	47	31.49	27	31.33	31.40	20	16,016	0.12%
2020/06/03	34	31.56	39	31.52	31.60	-5	15,811	-0.03%
2020/06/02	15	30.93	25	31.00	31.10	-10	15,566	-0.06%
2020/06/01	19	30.72	13	30.61	30.95	6	15,282	0.04%
2020/05/29	25	30.26	41	30.34	30.10	-16	14,964	-0.11%
2020/05/28	51	30.65	8	30.83	30.50	43	14,601	0.29%
2020/05/27	56	30.87	24	31.05	30.80	32	14,289	0.22%
2020/05/26	8	31.27	4	31.28	31.10	4	14,077	0.03%
2020/05/25	9	30.96	7	30.86	31.10	2	13,902	0.01%
2020/05/22	8	31.69	5	31.70	31.60	3	13,677	0.02%
2020/05/21	82	32.05	89	31.84	32.30	-7	13,382	-0.05%
2020/05/20	63	30.47	8	30.58	30.30	55	12,664	0.43%
2020/05/19	57	31.02	23	31.91	31.05	34	12,050	0.28%
2020/05/18	46	32.79	5	32.35	32.00	41	11,427	0.36%
2020/05/15	1	35.55	11	35.60	35.55	-10	10,824	-0.09%
2020/05/14	12	36.32	3	36.55	36.10	9	10,801	0.08%
2020/05/13	16	36.26	3	36.40	36.60	13	10,756	0.12%
2020/05/12	10	36.25	4	36.55	36.20	6	10,793	0.06%
2020/05/11	6	37.03	9	36.80	36.45	-3	10,845	-0.03%
2020/05/08	13	36.36	47	36.57	36.35	-34	10,877	-0.31%
2020/05/07	10.9	36.44	1	36.40	36.35	9.9	10,842	0.09%
2020/05/06	3	35.88	4	35.95	35.95	-1	10,798	-0.01%
2020/05/05	5	35.50	8	35.69	35.95	-3	10,911	-0.03%
2020/05/04	9	35.14	0	0.00	35.20	9	10,893	0.08%
2020/04/30	1	36.00	23	36.13	36.00	-22	10,868	-0.20%
2020/04/28	6	35.84	1	36.10	35.80	5	11,119	0.04%
2020/04/27	3	35.72	22	35.90	36.10	-19	11,323	-0.17%
2020/04/24	14	34.19	9	34.87	35.20	5	11,175	0.04%
2020/04/23	22	34.34	2	34.40	34.30	20	11,166	0.18%
2020/04/22	2	33.83	4	34.13	34.35	-2	11,144	-0.02%
2020/04/21	24	34.20	6	34.38	34.00	18	11,148	0.16%
2020/04/20	35	35.55	12	35.50	35.35	23	10,982	0.21%
2020/04/17	56	36.63	42	37.03	35.60	14	10,875	0.13%
2020/04/16	39	36.09	32	35.85	36.35	7	10,509	0.07%
2020/04/15	6	34.49	46	34.55	34.85	-40	10,192	-0.39%
2020/04/14	37	33.94	32	34.15	34.15	5	10,156	0.05%
2020/04/13	11	33.54	0	0.00	33.50	11	10,200	0.11%
2020/04/10	33	33.57	3	34.00	33.50	30	10,410	0.29%
2020/04/09	11	33.86	10	33.88	33.50	1	10,635	0.01%
2020/04/08	12	32.56	19	32.85	33.05	-7	10,533	-0.07%
2020/04/07	3	30.95	12	31.11	31.65	-9	10,277	-0.09%
2020/04/06	8	30.15	6	30.40	30.15	2	10,176	0.02%
2020/04/01	6	30.18	2	30.05	30.15	4	10,073	0.04%
2020/03/31	11	30.24	0	0.00	30.25	11	10,087	0.11%
2020/03/30	1	30.00	4	30.35	30.40	-3	9,989	-0.03%
2020/03/27	18	31.79	4	31.14	31.00	14	10,056	0.14%
2020/03/26	4	31.45	19	31.61	32.10	-15	9,983	-0.15%
2020/03/25	14	31.29	6	31.53	30.90	8	9,907	0.08%
2020/03/24	5	30.85	15	30.94	30.85	-10	9,732	-0.10%
2020/03/23	5	29.71	7	30.31	29.60	-2	9,692	-0.02%
2020/03/20	24	31.00	4	31.51	30.70	20	9,722	0.21%
2020/03/19	13	30.53	12	30.43	29.60	1	9,644	0.01%
2020/03/18	6	30.36	16	30.95	30.90	-10	9,705	-0.10%
2020/03/17	44	30.69	39	30.65	30.00	5	9,597	0.05%
2020/03/16	26	31.38	26	31.48	30.50	0	9,450	0.00%
2020/03/13	4	30.29	11	30.61	30.40	-7	9,297	-0.08%
2020/03/12	5	31.30	1	31.35	31.10	4	9,202	0.04%
2020/03/11	2	33.85	2	33.75	33.50	0	9,137	0.00%
2020/03/10	3	32.95	7	33.14	33.30	-4	9,178	-0.04%
2020/03/09	7	33.56	1	34.10	32.80	6	9,168	0.07%
2020/03/06	19	34.53	15	34.12	34.00	4	9,134	0.04%
2020/03/05	1	34.85	3	34.40	34.25	-2	9,111	-0.02%
2020/03/04	6	33.55	12	33.78	34.05	-6	9,176	-0.07%
2020/03/03	5	33.40	5	33.79	33.50	0	9,178	0.00%
2020/03/02	12	32.30	12	32.28	32.30	0	9,200	0.00%
2020/02/27	2	33.15	2	32.93	32.75	0	9,201	0.00%
2020/02/26	6	33.86	0	0.00	33.80	6	9,170	0.07%
2020/02/25	10	34.36	3	34.68	34.35	7	9,142	0.08%
2020/02/24	0	0.00	4	34.95	35.10	-4	9,156	-0.04%
2020/02/21	1	34.50	1	34.65	34.40	0	9,200	0.00%
2020/02/20	10	34.85	2	34.85	34.85	8	9,557	0.08%
2020/02/19	3	34.50	1	34.55	34.70	2	9,645	0.02%
2020/02/18	12	34.80	0	0.00	34.70	12	9,675	0.12%
2020/02/17	11	35.42	5	35.53	35.40	6	9,815	0.06%
2020/02/13	2	35.95	1	36.25	36.00	1	10,549	0.01%
2020/02/12	12	35.62	20	35.93	36.00	-8	10,731	-0.07%
2020/02/11	0	0.00	55	35.06	35.60	-55	10,648	-0.52%
2020/02/10	0	0.00	1	34.10	33.95	-1	10,529	-0.01%
2020/02/07	66	33.89	14	34.10	33.80	52	10,608	0.49%
2020/02/06	0	0.00	48	34.50	35.10	-48	10,492	-0.46%
2020/02/05	1	33.05	7	33.24	32.75	-6	10,355	-0.06%
2020/02/04	1	32.90	5	32.66	32.90	-4	10,338	-0.04%
2020/02/03	7	32.21	24	31.67	32.30	-17	10,360	-0.16%
2020/01/31	6	32.98	2	32.80	32.65	4	10,200	0.04%
2020/01/30	6	33.38	16	33.00	32.85	-10	10,424	-0.10%
2020/01/20	12	36.39	0	0.00	36.30	12	10,590	0.11%
2020/01/17	16	36.66	0	0.00	36.65	16	10,547	0.15%
2020/01/16	5	37.01	2	37.38	37.10	3	10,590	0.03%
2020/01/15	19	36.99	0	0.00	36.90	19	10,752	0.18%
2020/01/14	7	37.30	4	37.46	37.50	3	10,769	0.03%
2020/01/13	1	37.15	0	0.00	37.40	1	10,786	0.01%
2020/01/09	26	36.89	5	36.98	37.00	21	11,227	0.19%
2020/01/08	0	0.00	1	36.30	36.30	-1	11,400	-0.01%
2020/01/07	5	36.31	4	36.58	36.25	1	11,400	0.01%
2020/01/06	9	36.26	7	36.68	36.05	2	11,460	0.02%
2020/01/03	10	37.68	2	37.45	37.30	8	11,280	0.07%
2020/01/02	5	37.91	11	38.05	38.20	-6	11,030	-0.05%
2019/12/31	6	37.53	0	0.00	37.55	6	11,150	0.05%
2019/12/30	5	37.65	10	37.93	37.95	-5	11,234	-0.04%
2019/12/27	13	37.58	14	37.45	37.45	-1	11,371	-0.01%
2019/12/26	34	37.61	5	37.50	37.45	29	11,462	0.25%
2019/12/25	1	37.80	0	0.00	38.00	1	11,570	0.01%
2019/12/24	3	37.33	3	37.68	37.75	0	11,861	0.00%
2019/12/23	4	37.75	7	38.10	37.60	-3	12,333	-0.02%
2019/12/20	4	38.66	10	38.65	38.45	-6	12,502	-0.05%
2019/12/19	23	38.91	29.2	39.06	38.95	-6.2	12,974	-0.05%
2019/12/18	1	38.50	65	38.47	38.85	-64	13,586	-0.47%
2019/12/17	15	38.98	35	39.12	39.00	-20	13,771	-0.15%
2019/12/16	17	38.56	30	38.54	38.70	-13	13,771	-0.09%
2019/12/13	57	38.49	45	38.55	38.60	12	13,836	0.09%
2019/12/12	51	38.15	4	38.30	38.05	47	13,664	0.34%
2019/12/11	34	38.10	3	37.98	38.05	31	13,630	0.23%
2019/12/10	3	37.63	18	38.10	38.40	-15	13,640	-0.11%
2019/12/09	1	37.60	50	37.88	37.80	-49	13,619	-0.36%
2019/12/06	5	37.09	3	37.53	37.20	2	13,560	0.01%
2019/12/05	54	36.90	16	36.73	37.15	38	13,575	0.28%
2019/12/04	15	36.03	6	36.10	36.20	9	13,806	0.07%
2019/12/03	3	36.02	12	36.07	36.05	-9	14,222	-0.06%
2019/12/02	8	36.54	2	36.30	36.25	6	14,240	0.04%
2019/11/29	14	37.02	5	37.07	36.90	9	14,210	0.06%
2019/11/28	3	37.28	8.1	37.47	37.50	-5.1	14,317	-0.04%
2019/11/27	11	37.08	3	37.52	37.00	8	14,441	0.06%
2019/11/26	10	37.43	1	37.20	37.20	9	14,661	0.06%
2019/11/25	2	37.73	2	37.70	37.70	0	14,768	0.00%
2019/11/22	5	38.13	6	38.05	37.95	-1	14,818	-0.01%
2019/11/21	7	37.77	19	38.10	38.25	-12	14,922	-0.08%
2019/11/20	6	37.72	9	37.93	38.00	-3	15,207	-0.02%
2019/11/19	79	38.29	48	39.22	37.65	31	15,557	0.20%
2019/11/18	1	37.65	34	38.15	38.20	-33	15,936	-0.21%
2019/11/15	8	37.51	3	37.55	37.35	5	16,062	0.03%
2019/11/14	103	37.84	3	37.70	37.50	100	16,318	0.61%	大買/
2019/11/13	37	38.46	0	0.00	38.80	37	16,865	0.22%
2019/11/12	18	37.48	208	38.72	39.50	-190	17,485	-1.09%	大賣/鉅額交易
2019/11/11	31	37.36	19	38.41	36.85	12	16,978	0.07%
2019/11/08	65	37.50	19	37.48	37.45	46	16,791	0.27%
2019/11/07	61	37.17	3	37.42	36.75	58	16,789	0.35%
2019/11/06	42	37.00	34	37.76	37.30	8	16,837	0.05%
2019/11/05	5	37.65	6	37.90	37.85	-1	16,930	-0.01%
2019/11/04	0	0.00	3	38.10	37.90	-3	17,168	-0.02%
2019/11/01	35	37.69	1	37.65	37.80	34	17,280	0.20%
2019/10/31	16	37.76	37	38.15	38.25	-21	17,397	-0.12%
2019/10/30	11	37.77	4	37.88	38.00	7	17,576	0.04%
2019/10/29	58	38.22	31	38.66	37.90	27	17,646	0.15%
2019/10/28	14	37.93	185	37.66	38.10	-171	17,391	-0.98%	大賣/鉅額交易
2019/10/25	15	36.30	3	36.42	36.20	12	17,001	0.07%
2019/10/24	3	36.32	23	36.57	36.75	-20	16,973	-0.12%
2019/10/23	7	36.46	78	36.41	36.30	-71	17,048	-0.42%
2019/10/22	3	35.77	5	35.99	35.70	-2	16,958	-0.01%
2019/10/21	46	35.55	0	0.00	35.70	46	17,171	0.27%
2019/10/18	2	35.80	3	35.93	35.80	-1	17,487	-0.01%
2019/10/17	32	36.00	0	0.00	35.70	32	17,711	0.18%
2019/10/16	4	36.45	43	36.54	36.45	-39	17,690	-0.22%
2019/10/15	2	36.33	30	36.35	36.05	-28	17,822	-0.16%
2019/10/14	10	36.15	60	36.37	36.00	-50	17,904	-0.28%
2019/10/09	35	34.89	33	34.76	35.00	2	17,923	0.01%
2019/10/08	11.1	35.79	7	35.89	35.60	4.1	18,266	0.02%
2019/10/07	19	35.61	57	36.16	35.65	-38	18,426	-0.21%
2019/10/04	6	34.72	8	34.88	34.95	-2	18,279	-0.01%
2019/10/03	14	34.47	7	34.79	34.55	7	18,240	0.04%
2019/10/02	110	34.89	30	35.18	35.20	80	18,176	0.44%	大買/
2019/10/01	19	34.88	0	0.00	34.85	19	18,323	0.10%
2019/09/27	54.1	34.89	29	34.88	34.85	25.1	18,449	0.14%
2019/09/26	163	36.67	28	35.69	35.00	135	18,336	0.74%	大買/鉅額交易
2019/09/25	74	37.29	43	37.53	37.70	31	17,903	0.17%
2019/09/24	62	37.58	196	37.88	37.45	-134	18,028	-0.74%	大賣/鉅額交易
2019/09/23	121	36.19	177	36.32	36.60	-56	17,593	-0.32%	大買/大賣/
2019/09/20	25	34.52	31	34.57	35.00	-6	17,135	-0.04%
2019/09/19	27	34.04	32	34.10	34.25	-5	17,025	-0.03%
2019/09/18	3	33.83	7	34.11	34.05	-4	17,030	-0.02%
2019/09/17	15	33.86	3	33.73	33.65	12	16,922	0.07%
2019/09/16	15	34.42	11	34.40	34.40	4	16,873	0.02%
2019/09/12	0	0.00	24	34.76	34.85	-24	16,840	-0.14%
2019/09/11	17	34.29	22	34.11	34.10	-5	16,860	-0.03%
2019/09/10	19	34.08	1	34.30	34.00	18	16,857	0.11%
2019/09/09	12	34.87	2	34.60	34.70	10	16,808	0.06%
2019/09/06	46	35.08	24	35.04	34.95	22	16,752	0.13%
2019/09/05	32	35.13	16	35.21	34.60	16	16,516	0.10%
2019/09/04	13	34.43	3	34.25	34.35	10	16,059	0.06%
2019/09/03	5	34.37	3	34.75	34.40	2	15,964	0.01%
2019/09/02	45	34.74	16	34.68	34.80	29	15,938	0.18%
2019/08/30	27	34.46	14	34.75	34.15	13	15,777	0.08%
2019/08/29	35	34.55	3	34.67	34.50	32	15,681	0.20%
2019/08/28	6	34.18	9	34.45	34.20	-3	15,524	-0.02%
2019/08/27	1	33.40	2	34.00	33.40	-1	15,357	-0.01%
2019/08/26	13	33.48	13	33.54	33.40	0	15,292	0.00%
2019/08/23	34	34.42	12	35.06	34.05	22	15,210	0.14%
2019/08/22	18	34.55	87.5	34.48	34.70	-69.5	14,918	-0.47%
2019/08/21	105	33.80	58	34.08	33.95	47	14,579	0.32%	大買/
2019/08/20	34	33.67	12	33.77	33.45	22	13,834	0.16%
2019/08/19	18	33.73	6	34.03	33.80	12	13,679	0.09%
2019/08/16	14	34.33	17	34.37	34.25	-3	13,490	-0.02%
2019/08/15	22	32.73	75	32.60	33.25	-53	12,755	-0.42%
2019/08/14	23	31.23	19	32.05	31.10	4	12,074	0.03%
2019/08/13	20	31.56	18	31.93	31.55	2	12,232	0.02%
2019/08/12	16	32.11	17	32.06	32.15	-1	12,508	-0.01%
2019/08/08	7	31.86	13	31.88	31.70	-6	12,573	-0.05%
2019/08/07	14	32.41	24	31.91	31.75	-10	12,670	-0.08%
2019/08/06	32	31.34	29	31.01	32.10	3	12,606	0.02%
2019/08/05	22	31.19	5	31.27	30.90	17	12,379	0.14%
2019/08/02	17	31.66	1	31.55	31.25	16	12,374	0.13%
2019/08/01	17	32.91	14.5	33.03	32.90	2.5	12,266	0.02%
2019/07/31	25	32.45	0	0.00	32.55	25	12,048	0.21%
2019/07/30	5	31.69	4.2	32.44	32.45	0.8	12,063	0.01%
2019/07/29	12	32.03	7	32.62	32.00	5	12,036	0.04%
2019/07/26	0	0.00	1	32.50	32.50	-1	11,949	-0.01%
2019/07/25	24	32.51	16	32.66	32.45	8	11,915	0.07%
2019/07/24	17	32.08	7	32.17	32.05	10	11,787	0.08%
2019/07/23	5	31.80	29	32.40	32.40	-24	11,819	-0.20%
2019/07/22	13	31.96	77	32.13	32.30	-64	11,553	-0.55%
2019/07/19	19	30.87	36	31.17	30.45	-17	11,202	-0.15%
2019/07/18	95	30.81	3	30.73	30.30	92	10,856	0.85%
2019/07/17	37	31.97	42	32.23	32.55	-5	10,849	-0.05%
2019/07/16	53	31.45	0	0.00	31.40	53	10,901	0.49%
2019/07/15	19	31.37	3	31.62	31.50	16	10,763	0.15%
2019/07/12	7	30.79	39	31.13	31.10	-32	10,829	-0.30%
2019/07/11	2.5	29.81	50	29.95	30.00	-47.5	10,898	-0.44%
2019/07/10	9	29.49	14	29.48	29.40	-5	11,089	-0.05%
2019/07/09	3	29.25	0	0.00	29.20	3	11,207	0.03%
2019/07/08	36	29.51	18	29.23	29.25	18	11,282	0.16%
2019/07/05	6	29.38	16	29.48	29.30	-10	11,329	-0.09%
2019/07/04	60	28.55	37	28.97	29.00	23	11,401	0.20%
2019/07/03	35	28.16	1	28.40	28.00	34	11,179	0.30%
2019/07/02	8	29.01	1	29.00	28.95	7	11,186	0.06%
2019/07/01	14	28.97	50	28.49	29.00	-36	11,252	-0.32%
2019/06/28	7	26.94	3	26.77	26.80	4	11,069	0.04%
2019/06/27	66	26.89	30	26.64	26.80	36	11,068	0.33%
2019/06/26	32	26.01	0	0.00	26.15	32	11,062	0.29%
2019/06/25	11	26.83	12	26.68	26.30	-1	10,916	-0.01%
2019/06/24	7	26.36	20	26.51	26.60	-13	10,779	-0.12%
2019/06/21	2	26.08	5	26.00	26.00	-3	10,780	-0.03%
2019/06/20	4	26.29	5	26.26	26.30	-1	10,744	-0.01%
2019/06/19	5	26.30	4	26.34	26.25	1	10,880	0.01%
2019/06/18	8	25.45	8	25.51	25.70	0	10,811	0.00%
2019/06/17	16	25.00	10	25.20	24.95	6	10,866	0.06%
2019/06/14	29	25.46	2	25.93	25.20	27	11,105	0.24%
2019/06/13	8	25.63	48	25.50	25.50	-40	11,657	-0.34%
2019/06/12	11	26.40	2	26.45	26.30	9	11,704	0.08%
2019/06/11	2	26.25	4	26.33	26.30	-2	11,806	-0.02%
2019/06/10	56	26.18	0	0.00	26.15	56	11,865	0.47%
2019/06/06	3	26.12	4	26.33	26.00	-1	11,945	-0.01%
2019/06/05	6	26.29	1	26.45	25.80	5	11,945	0.04%
2019/06/04	10	26.63	1	26.55	26.00	9	11,902	0.08%
2019/06/03	0	0.00	3	26.90	26.90	-3	11,834	-0.03%
2019/05/31	1	25.95	3	26.03	26.30	-2	11,861	-0.02%
2019/05/30	1	25.60	6	25.76	25.70	-5	11,933	-0.04%
2019/05/29	2	25.10	7	25.23	25.60	-5	12,024	-0.04%
2019/05/28	2	25.73	1	25.95	24.60	1	12,072	0.01%
2019/05/27	0	0.00	6	25.67	25.50	-6	12,110	-0.05%
2019/05/24	1	25.60	1	25.90	25.40	0	12,430	0.00%
2019/05/23	7	25.69	0	0.00	25.40	7	12,931	0.05%
2019/05/22	0	0.00	5	26.79	26.55	-5	13,168	-0.04%
2019/05/21	38	25.93	35	26.32	26.40	3	13,306	0.02%
2019/05/20	4	26.16	3	27.03	27.00	1	13,144	0.01%
2019/05/17	27	27.61	4	27.99	26.65	23	12,865	0.18%
2019/05/15	5	29.10	42	29.55	29.85	-37	12,375	-0.30%
2019/05/14	11	27.95	10	28.14	28.55	1	12,167	0.01%
2019/05/13	1	28.50	40	28.55	28.40	-39	12,080	-0.32%
2019/05/10	30	29.21	5	29.59	28.80	25	12,049	0.21%
2019/05/09	3	29.30	3	29.00	29.00	0	11,880	0.00%
2019/05/08	3	29.13	7	29.29	29.45	-4	11,866	-0.03%
2019/05/07	51	29.70	11	29.34	29.25	40	11,874	0.34%
2019/05/06	0	0.00	22	28.82	28.95	-22	11,868	-0.19%
2019/05/03	0	0.00	2	28.65	28.65	-2	11,814	-0.02%
2019/05/02	5	28.33	0	0.00	28.45	5	12,127	0.04%
2019/04/30	5	28.59	1	28.65	28.60	4	12,469	0.03%
2019/04/29	0	0.00	9	28.93	29.00	-9	12,409	-0.07%
2019/04/26	0	0.00	7	28.64	28.50	-7	12,299	-0.06%
2019/04/25	3	28.40	7	28.48	28.50	-4	12,298	-0.03%
2019/04/24	10	28.80	0	0.00	28.70	10	12,336	0.08%
2019/04/23	25	28.87	4	28.59	28.55	21	12,265	0.17%
2019/04/22	0	0.00	44	29.75	30.10	-44	12,018	-0.37%
2019/04/19	3	28.45	2	28.70	28.30	1	11,585	0.01%
2019/04/18	12	28.47	7	28.71	28.50	5	11,590	0.04%
2019/04/17	32	28.46	13	28.78	28.55	19	11,317	0.17%
2019/04/16	61	28.93	82	29.49	29.10	-21	10,815	-0.19%
2019/04/15	0	0.00	8	28.53	28.55	-8	10,448	-0.08%
2019/04/12	11	27.77	12	28.28	28.35	-1	10,449	-0.01%
2019/04/11	14	28.25	17	28.03	28.25	-3	10,381	-0.03%
2019/04/10	8	28.41	19.2	28.43	27.95	-11.2	10,240	-0.11%
2019/04/09	6	27.78	0	0.00	27.75	6	9,978	0.06%
2019/04/08	5	27.69	1	27.75	27.75	4	10,087	0.04%
2019/04/03	7	27.67	9	27.53	27.50	-2	9,968	-0.02%
2019/04/02	9	27.14	12	27.25	27.05	-3	9,794	-0.03%
2019/04/01	3	26.48	10	26.55	26.70	-7	9,599	-0.07%
2019/03/29	5	25.90	8	26.34	26.25	-3	9,458	-0.03%
2019/03/28	2	25.85	2	25.55	25.50	0	9,434	0.00%
2019/03/27	2	25.80	0	0.00	25.90	2	9,622	0.02%
2019/03/26	4	25.85	8	25.93	25.70	-4	9,791	-0.04%
2019/03/25	1	25.55	2	25.63	25.70	-1	9,958	-0.01%
2019/03/22	10	25.49	0	0.00	25.35	10	10,090	0.10%
2019/03/21	15	26.14	0	0.00	26.05	15	10,567	0.14%
2019/03/20	6	26.08	5	26.18	26.10	1	11,000	0.01%
2019/03/19	16	26.14	3	26.13	26.00	13	11,331	0.11%
2019/03/18	8	25.91	28	26.21	26.70	-20	11,195	-0.18%
2019/03/15	7	24.14	30	24.36	24.55	-23	10,723	-0.21%
2019/03/14	4	24.55	1	24.45	24.40	3	10,862	0.03%
2019/03/13	0	0.00	4	24.93	24.95	-4	10,759	-0.04%
2019/03/12	4.1	24.71	4	24.84	24.65	0.1	10,759	0.00%
2019/03/11	1	24.75	0	0.00	24.50	1	10,705	0.01%
2019/03/08	1	24.60	1	24.85	24.60	0	10,717	0.00%
2019/03/07	4	24.91	3	25.27	24.70	1	10,739	0.01%
2019/03/06	2	25.48	0	0.00	25.15	2	10,681	0.02%
2019/03/05	11	25.50	0	0.00	25.40	11	10,608	0.10%
2019/03/04	1	25.40	7	25.62	25.85	-6	10,499	-0.06%
2019/02/27	36	25.43	1	25.25	25.25	35	10,375	0.34%
2019/02/26	26	25.83	12	25.86	26.10	14	10,256	0.14%
2019/02/25	24	25.70	12	26.02	25.60	12	10,126	0.12%
2019/02/22	18	25.38	41	26.02	25.75	-23	9,796	-0.23%
2019/02/21	5	24.10	19	24.87	24.80	-14	9,219	-0.15%
2019/02/20	11	23.67	22	23.60	23.70	-11	8,846	-0.12%
2019/02/18	2	22.95	0	0.00	22.95	2	8,798	0.02%
2019/02/15	5	23.11	3	23.45	22.90	2	8,825	0.02%
2019/02/14	1	23.20	0	0.00	23.35	1	8,823	0.01%
2019/02/13	9	23.32	0	0.00	23.35	9	8,825	0.10%
2019/02/12	1	23.55	0	0.00	23.40	1	8,848	0.01%
2019/02/11	2	22.93	1	23.05	22.90	1	8,847	0.01%
2019/01/25	15	23.15	4	23.30	23.40	11	8,727	0.13%
2019/01/24	6	23.60	1	23.65	23.55	5	8,546	0.06%
2019/01/23	13.1	23.47	21	23.80	23.90	-7.9	8,461	-0.09%
2019/01/22	2	23.13	13	23.01	23.05	-11	8,136	-0.14%
2019/01/21	4	21.95	0	0.00	22.00	4	7,820	0.05%
2019/01/17	0	0.00	4	22.05	22.05	-4	7,823	-0.05%
2019/01/16	0	0.00	3	22.10	21.80	-3	7,769	-0.04%
2019/01/14	2	21.25	0	0.00	21.40	2	7,619	0.03%
2019/01/08	4	21.79	1	21.85	21.80	3	7,481	0.04%
2019/01/04	8	21.44	0	0.00	21.35	8	7,406	0.11%
2019/01/03	4	22.73	0	0.00	22.40	4	7,321	0.05%
2019/01/02	3	23.15	3	23.10	23.05	0	7,348	0.00%
2018/12/28	3	23.13	3	23.12	23.25	0	7,302	0.00%
2018/12/27	4	22.93	2	23.30	22.70	2	7,251	0.03%
2018/12/26	2	23.90	3	23.85	23.50	-1	7,093	-0.01%
2018/12/25	3	23.42	4	23.73	23.85	-1	7,074	-0.01%
2018/12/24	4	23.51	1	23.55	23.65	3	7,003	0.04%
2018/12/22	1	23.55	0	0.00	23.50	1	6,934	0.01%
2018/12/21	8	23.13	6	23.37	23.60	2	6,875	0.03%
2018/12/20	4	22.93	9	23.25	23.30	-5	6,700	-0.07%
2018/12/19	3	22.45	12	22.90	23.00	-9	6,497	-0.14%
2018/12/18	4	21.86	3	22.30	22.30	1	6,318	0.02%
2018/12/17	3	21.35	6	22.25	22.20	-3	6,070	-0.05%
2018/12/14	19	22.13	8	22.42	21.50	11	5,855	0.19%
2018/12/13	6	22.37	13	22.68	23.05	-7	5,186	-0.13%
2018/12/12	4	20.75	9	21.59	21.60	-5	4,676	-0.11%
2018/12/11	3	20.95	8	21.73	21.90	-5	4,210	-0.12%
2018/12/10	2	21.40	2	21.73	21.50	0	4,088	0.00%
2018/12/07	3	21.72	8	21.72	21.95	-5	3,947	-0.13%
2018/12/05	8	20.99	3	20.95	21.05	5	3,775	0.13%
2018/12/04	3	21.15	0	0.00	20.85	3	3,853	0.08%
2018/12/03	2	21.38	0	0.00	21.50	2	3,834	0.05%
2018/11/28	0	0.00	3	20.63	20.80	-3	3,714	-0.08%
2018/11/27	3	20.75	0	0.00	20.80	3	3,726	0.08%
2018/11/23	0	0.00	2	20.45	20.25	-2	3,714	-0.05%
2018/11/20	0	0.00	2	20.65	20.70	-2	3,782	-0.05%
2018/11/16	7	20.62	30	20.65	20.80	-23	3,841	-0.60%
2018/11/15	0	0.00	16	20.72	20.70	-16	3,826	-0.42%
2018/11/14	1	19.50	0	0.00	20.05	1	3,746	0.03%
2018/11/13	0	0.00	3	19.40	19.45	-3	3,808	-0.08%
2018/11/12	1	19.15	1	19.25	19.05	0	3,851	0.00%
2018/11/09	14	19.27	0	0.00	19.00	14	3,983	0.35%
2018/11/08	31	19.60	2	19.73	19.85	29	4,018	0.72%
2018/11/07	1	19.05	4	19.19	19.50	-3	4,040	-0.07%
2018/11/05	1	18.10	0	0.00	18.05	1	4,264	0.02%
2018/10/31	0	0.00	1	18.00	18.05	-1	4,566	-0.02%
2018/10/30	2	17.65	2	17.70	17.75	0	4,591	0.00%
2018/10/26	1	17.95	0	0.00	18.05	1	4,587	0.02%
2018/10/25	0	0.00	3	18.20	18.20	-3	4,545	-0.07%
2018/10/24	6	18.78	3	18.90	18.75	3	4,510	0.07%
2018/10/22	3	19.05	3	19.05	18.80	0	4,585	0.00%
2018/10/19	2	18.90	4	19.00	18.95	-2	4,636	-0.04%
2018/10/17	0	0.00	1	19.40	19.20	-1	4,580	-0.02%
2018/10/16	10	19.10	0	0.00	19.10	10	4,585	0.22%
2018/10/15	1	19.10	0	0.00	18.95	1	4,591	0.02%
2018/10/12	1	19.00	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	16	18.75	19.05	-16	4,654	-0.34%
2018/10/09	11	20.30	19.1	19.58	19.65	-8.1	4,572	-0.18%
2018/10/08	10	20.75	14	20.74	20.70	-4	4,486	-0.09%
2018/10/05	11	20.93	31	20.68	20.75	-20	4,539	-0.44%
2018/10/04	4	21.05	3	20.90	20.90	1	4,515	0.02%
2018/10/03	0	0.00	13	20.95	21.05	-13	4,510	-0.29%
2018/10/02	2	20.50	2	20.60	20.60	0	4,443	0.00%
2018/10/01	2	20.45	1	20.70	20.50	1	4,428	0.02%
2018/09/28	1	20.40	6	20.40	20.40	-5	4,433	-0.11%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/19	0	0.00	2	20.80	20.80	-2	4,461	-0.04%
2018/09/17	0	0.00	5	20.85	20.80	-5	4,558	-0.11%
2018/09/14	0	0.00	1	20.85	20.75	-1	4,583	-0.02%
2018/09/13	0	0.00	5	20.41	20.55	-5	4,568	-0.11%
2018/09/12	1	19.75	0	0.00	19.95	1	4,574	0.02%
2018/09/10	7	20.14	0	0.00	19.95	7	4,478	0.16%
2018/09/07	0	0.00	3	21.15	21.05	-3	4,365	-0.07%
2018/09/06	0	0.00	4	21.48	21.20	-4	4,330	-0.09%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/31	3	21.70	0	0.00	21.70	3	4,318	0.07%
2018/08/30	0	0.00	1	22.05	21.90	-1	4,350	-0.02%
2018/08/27	0	0.00	2	21.85	21.95	-2	4,316	-0.05%
2018/08/24	0	0.00	1	21.40	21.35	-1	4,301	-0.02%
2018/08/23	1	21.55	0	0.00	21.40	1	4,383	0.02%
2018/08/22	3	21.80	4	21.61	21.80	-1	4,414	-0.02%
2018/08/20	2.4	21.26	1	21.60	21.10	1.4	4,374	0.03%
2018/08/17	15	21.65	0	0.00	21.50	15	4,311	0.35%
2018/08/16	2	21.58	1	21.60	21.60	1	4,264	0.02%
2018/08/15	1	22.15	3	22.18	22.15	-2	4,119	-0.05%
2018/08/14	7	22.24	6	22.28	22.40	1	4,053	0.02%
2018/08/13	1	22.35	1	22.50	22.80	0	3,968	0.00%
2018/08/10	5	23.69	5	23.65	23.05	0	3,898	0.00%
2018/08/09	12	24.78	5	24.80	24.20	7	3,707	0.19%
2018/08/07	6	26.06	1	26.20	26.10	5	3,414	0.15%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/03	1	26.05	5	26.10	26.15	-4	3,408	-0.12%
2018/08/01	5	26.45	0	0.00	26.55	5	3,379	0.15%
2018/07/31	2	26.35	5	26.35	26.40	-3	3,440	-0.09%
2018/07/27	3	26.87	0	0.00	26.65	3	3,549	0.08%
2018/07/25	0	0.00	1	26.75	26.75	-1	3,438	-0.03%
2018/07/23	1	26.50	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	2	26.58	26.75	-2	3,636	-0.05%
2018/07/17	2	28.03	3	27.97	28.00	-1	3,689	-0.03%
2018/07/16	1	27.75	1	27.95	27.70	0	3,654	0.00%
2018/07/13	6	27.63	0	0.00	27.70	6	3,625	0.17%
2018/07/12	2	27.50	1	27.70	27.70	1	3,606	0.03%
2018/07/11	1	27.50	4	27.48	27.40	-3	3,658	-0.08%
2018/07/10	0	0.00	4	27.75	27.65	-4	3,660	-0.11%
2018/07/06	1	27.30	0	0.00	27.25	1	3,722	0.03%
2018/07/05	1	27.50	0	0.00	27.40	1	3,719	0.03%
2018/07/04	2	27.55	1	27.65	27.55	1	3,724	0.03%
2018/07/02	10	27.75	10	27.85	27.85	0	3,663	0.00%
2018/06/29	15	27.65	16	27.75	27.75	-1	3,666	-0.03%
2018/06/28	10	27.65	10	27.65	27.65	0	3,648	0.00%
2018/06/27	10	27.73	10	27.65	27.65	0	3,665	0.00%
2018/06/26	3	27.65	1	27.70	27.70	2	3,702	0.05%
2018/06/25	12	28.47	12	28.15	28.15	0	3,721	0.00%
2018/06/22	1	28.35	1	28.55	28.50	0	3,832	0.00%
2018/06/21	5	28.60	5	28.50	28.50	0	3,869	0.00%
2018/06/20	0	0.00	2	28.60	28.55	-2	3,897	-0.05%
2018/06/19	1	28.60	1	28.80	28.75	0	3,900	0.00%
2018/06/15	2	28.73	2	28.88	28.55	0	3,927	0.00%
2018/06/14	0	0.00	1	28.70	28.60	-1	3,947	-0.03%
2018/06/13	5	28.55	0	0.00	28.50	5	4,121	0.12%
2018/06/11	1	28.85	0	0.00	28.75	1	4,611	0.02%
2018/06/08	1	29.10	0	0.00	29.00	1	4,639	0.02%
2018/06/07	5	29.20	8	29.16	29.10	-3	4,680	-0.06%
2018/06/06	0	0.00	1	28.80	28.75	-1	4,769	-0.02%
2018/06/05	6	28.63	0	0.00	28.50	6	4,814	0.12%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/06/01	0	0.00	0.2	28.30	28.30	-0.2	4,817	0.00%
2018/05/31	24	28.42	11	28.14	28.10	13	4,816	0.27%
2018/05/29	0	0.00	3	28.50	28.55	-3	4,785	-0.06%
2018/05/28	3	28.08	0	0.00	28.20	3	4,783	0.06%
2018/05/23	5	28.05	0	0.00	28.05	5	4,979	0.10%
2018/05/22	5	28.00	0	0.00	28.05	5	4,982	0.10%
2018/05/18	4	27.86	0	0.00	27.80	4	5,009	0.08%
2018/05/17	5	28.15	0	0.00	28.10	5	4,997	0.10%
2018/05/16	0	0.00	0	28.35	28.30	0	4,948	0.00%
2018/05/15	1	28.35	0	0.00	28.35	1	4,993	0.02%
2018/05/10	2	28.05	6	28.18	28.10	-4	5,060	-0.08%
2018/05/09	2	27.75	0	0.00	27.75	2	5,043	0.04%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	4	28.66	0	0.00	27.85	4	4,996	0.08%
2018/05/04	2	28.90	0	0.00	28.85	2	4,903	0.04%
2018/05/02	3	29.45	1	29.40	29.55	2	4,955	0.04%
2018/04/27	0	0.00	1	28.80	28.80	-1	5,017	-0.02%
2018/04/26	4	28.83	3	28.85	28.55	1	5,060	0.02%
2018/04/25	4	29.73	0	0.00	29.40	4	4,939	0.08%
2018/04/24	1	30.00	4	30.43	30.50	-3	4,883	-0.06%
2018/04/23	1	30.20	2	30.38	30.55	-1	4,823	-0.02%
2018/04/19	0	0.00	4	30.43	30.50	-4	4,883	-0.08%
2018/04/18	8	30.48	0	0.00	30.20	8	4,881	0.16%
2018/04/17	1	30.35	5	30.61	30.60	-4	4,844	-0.08%
2018/04/16	3	30.35	4	30.50	30.40	-1	4,799	-0.02%
2018/04/13	1	30.35	0	0.00	30.40	1	4,811	0.02%
2018/04/10	0	0.00	1	30.65	30.65	-1	4,827	-0.02%
2018/04/09	1	30.40	0	0.00	30.35	1	4,892	0.02%
2018/04/03	5	30.35	0	0.00	30.60	5	4,960	0.10%
2018/04/02	0	0.00	5	30.55	30.60	-5	5,011	-0.10%
2018/03/31	0	0.00	2	30.53	30.50	-2	5,004	-0.04%
2018/03/30	1	30.25	3	30.52	30.25	-2	5,004	-0.04%
2018/03/29	13	30.43	0	0.00	30.25	13	4,960	0.26%
2018/03/28	8	31.01	3.5	31.06	31.05	4.5	4,863	0.09%
2018/03/27	0	0.00	5	31.11	31.20	-5	4,778	-0.10%
2018/03/26	11	30.20	22	30.35	30.35	-11	4,645	-0.24%
2018/03/23	1	30.05	1	30.45	30.65	0	4,667	0.00%
2018/03/22	1	30.75	0	0.00	30.90	1	4,607	0.02%
2018/03/21	14	30.80	4	31.00	30.80	10	4,578	0.22%
2018/03/20	2	30.63	0	0.00	30.70	2	4,607	0.04%
2018/03/19	7	30.61	9	30.94	31.00	-2	4,544	-0.04%
2018/03/16	13	29.89	12	30.54	31.20	1	4,347	0.02%
2018/03/15	43	30.71	0	0.00	30.20	43	4,152	1.04%
2018/03/14	8	32.66	9	32.93	32.60	-1	3,838	-0.03%
2018/03/13	20	32.90	21	33.09	32.75	-1	3,838	-0.03%
2018/03/12	0	0.00	20	32.91	32.95	-20	3,913	-0.51%
2018/03/08	10	31.60	10	31.85	31.60	0	3,846	0.00%
2018/03/07	0	0.00	2	31.65	31.60	-2	3,816	-0.05%
2018/03/06	0	0.00	1	31.50	31.50	-1	3,851	-0.03%
2018/03/05	8	31.50	7	31.20	30.90	1	3,856	0.03%
2018/03/02	0	0.00	4	31.78	31.95	-4	3,827	-0.10%
2018/03/01	0	0.00	1.1	31.74	31.65	-1.1	3,782	-0.03%
2018/02/27	7	31.71	2	31.50	31.50	5	3,780	0.13%
2018/02/26	9	31.76	15	31.69	31.90	-6	3,662	-0.16%
2018/02/22	3	30.52	0	0.00	30.40	3	3,589	0.08%
2018/02/21	16	30.95	25	30.90	30.95	-9	3,773	-0.24%
2018/02/12	1	29.85	0	0.00	29.90	1	3,818	0.03%
2018/02/09	1	28.60	1	29.05	30.00	0	3,876	0.00%
2018/02/07	5	30.54	0	0.00	30.00	5	3,894	0.13%
2018/02/06	2	30.23	5	30.32	30.45	-3	3,866	-0.08%
2018/02/05	0	0.00	1	30.35	30.90	-1	3,774	-0.03%
2018/02/02	1	30.00	1	30.30	30.20	0	3,793	0.00%
2018/02/01	0	0.00	1	30.25	30.30	-1	3,846	-0.03%
2018/01/31	1	29.95	1	30.15	30.15	0	3,923	0.00%
2018/01/30	1	30.05	1	30.20	30.15	0	4,048	0.00%
2018/01/29	5	30.16	2	30.25	30.10	3	4,131	0.07%
2018/01/26	5	30.00	1	30.40	29.95	4	4,139	0.10%
2018/01/25	2	30.65	0	0.00	30.45	2	4,141	0.05%
2018/01/24	7	30.76	0	0.00	31.00	7	4,133	0.17%
2018/01/23	1	31.05	1	31.25	31.30	0	4,135	0.00%
2018/01/22	3	31.72	4	31.71	31.75	-1	4,150	-0.02%
2018/01/17	2	31.35	5	31.50	31.50	-3	4,417	-0.07%
2018/01/16	0	0.00	9	31.21	31.50	-9	4,483	-0.20%
2018/01/15	0	0.00	5	30.98	31.00	-5	4,681	-0.11%
2018/01/12	3	30.65	0	0.00	30.65	3	4,792	0.06%
2018/01/11	1	30.25	3	30.65	30.65	-2	4,843	-0.04%
2018/01/10	0	0.00	1	30.55	30.50	-1	4,883	-0.02%
2018/01/09	3	30.20	5	30.56	30.50	-2	4,906	-0.04%
2018/01/05	2	30.35	1	30.85	30.30	1	5,078	0.02%
2018/01/04	5	30.43	8	30.61	30.85	-3	5,084	-0.06%
2018/01/03	29	30.64	20.1	30.46	30.45	8.9	5,089	0.18%
2018/01/02	12	30.11	15	30.82	30.95	-3	5,116	-0.06%