京元電子 (2449)-元大-天母券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/25	8.2	95.11	5	95.74	95.50	3.2	18,334	0.02%
2024/04/24	6.4	95.83	4	96.18	96.10	2.4	18,466	0.01%
2024/04/23	18.1	91.53	3	92.20	92.30	15.1	18,491	0.08%
2024/04/22	25	96.53	20.6	97.22	96.00	4.4	18,322	0.02%
2024/04/19	27.1	99.41	16	96.38	99.00	11.1	18,359	0.06%
2024/04/18	3	102.00	10	101.90	102.00	-7	18,642	-0.04%
2024/04/17	2	102.50	1	102.50	102.50	1	19,002	0.01%
2024/04/16	12	100.83	6	100.22	99.70	6	18,977	0.03%
2024/04/15	1	104.00	5.1	104.81	104.50	-4.1	18,757	-0.02%
2024/04/12	2	107.50	3.1	108.16	107.00	-1.1	18,752	-0.01%
2024/04/11	5	104.20	0	0.00	106.00	5	18,679	0.03%
2024/04/10	2.1	107.50	2	106.00	106.00	0.1	18,704	0.00%
2024/04/09	36	105.99	5	106.30	106.50	31	18,632	0.17%
2024/04/08	2	107.25	1	108.00	106.50	1	18,549	0.01%
2024/04/03	14	106.50	13	106.81	106.50	1	18,464	0.01%
2024/04/02	20	106.92	70	106.36	107.00	-50	18,465	-0.27%
2024/04/01	41	103.04	1	104.00	103.00	40	18,429	0.22%
2024/03/29	9	106.22	10	105.30	105.50	-1	18,408	-0.01%
2024/03/28	0.1	107.00	0.2	106.50	106.00	-0.1	18,439	0.00%
2024/03/27	2	106.25	1	107.50	106.00	1	18,424	0.01%
2024/03/26	17	107.50	7.2	106.04	105.50	9.8	18,444	0.05%
2024/03/25	13	109.27	4	109.63	108.50	9	18,375	0.05%
2024/03/22	25.3	110.91	25	113.38	109.50	0.3	18,301	0.00%
2024/03/21	20	107.35	7.1	107.55	108.50	12.9	17,838	0.07%
2024/03/20	32.1	110.26	9	112.06	107.50	23.1	17,869	0.13%
2024/03/19	14.1	109.25	4	109.88	109.00	10.1	17,930	0.06%
2024/03/18	9.1	109.23	7	110.07	111.00	2.1	17,904	0.01%
2024/03/15	15.1	106.00	6	106.25	107.50	9.1	17,491	0.05%
2024/03/14	8.1	105.30	11	105.82	104.50	-2.9	17,355	-0.02%
2024/03/13	6.7	107.15	7	107.36	108.50	-0.4	17,333	0.00%
2024/03/12	27.1	109.21	11	109.86	109.50	16.1	17,126	0.09%
2024/03/11	7	107.64	6	106.92	108.00	1	17,118	0.01%
2024/03/08	50.7	118.03	20.1	114.44	111.00	30.5	16,932	0.18%
2024/03/07	12.3	112.50	18.1	111.12	116.50	-5.8	15,908	-0.04%
2024/03/06	6.2	98.72	21.1	101.10	106.00	-15	15,100	-0.10%
2024/03/05	15.1	96.15	7	96.50	97.40	8.1	14,648	0.06%
2024/03/04	16.2	93.93	18.3	93.77	96.00	-2.2	14,373	-0.02%
2024/03/01	3	90.10	1	92.30	89.50	2	14,081	0.01%
2024/02/29	2	88.80	2	88.55	88.80	0	13,941	0.00%
2024/02/27	4	89.63	4.2	89.48	89.50	-0.2	13,798	0.00%
2024/02/26	13.1	90.55	7	90.09	89.50	6.1	13,672	0.04%
2024/02/23	15.2	96.65	30.5	96.38	94.80	-15.3	13,380	-0.11%
2024/02/22	21.3	91.40	24.4	91.32	93.50	-3.1	12,613	-0.02%
2024/02/21	7	87.30	3.1	87.11	87.50	3.9	12,220	0.03%
2024/02/20	9	87.10	2.1	87.18	87.50	6.9	12,236	0.06%
2024/02/19	13	88.48	5.3	88.45	87.70	7.7	12,184	0.06%
2024/02/16	22.1	89.70	63.5	89.71	90.00	-41.4	12,467	-0.33%
2024/02/15	16	84.36	18.2	85.31	85.40	-2.2	12,308	-0.02%
2024/02/05	1	82.50	1	82.20	82.20	0	12,360	0.00%
2024/02/02	0	0.00	17	81.96	82.20	-17	12,331	-0.14%
2024/02/01	3.1	83.21	5	83.46	82.70	-1.9	12,397	-0.02%
2024/01/31	0	0.00	2	84.30	84.00	-2	12,471	-0.02%
2024/01/30	6	83.92	1	83.80	84.00	5	12,544	0.04%
2024/01/29	0	0.00	3	83.17	83.80	-3	12,818	-0.02%
2024/01/26	7	81.83	18	82.90	82.90	-11	12,935	-0.09%
2024/01/25	0.5	82.90	2	83.05	82.20	-1.5	12,996	-0.01%
2024/01/24	17	82.36	2	82.50	82.10	15	13,011	0.12%
2024/01/23	5	82.66	6	82.80	82.10	-1	13,118	-0.01%
2024/01/22	15	82.89	11	83.51	84.10	4	13,105	0.03%
2024/01/19	11.2	81.97	5	81.46	81.30	6.2	13,040	0.05%
2024/01/18	6	79.93	4	79.95	79.70	2	13,054	0.02%
2024/01/17	6	78.43	2	78.35	77.20	4	12,876	0.03%
2024/01/16	4.5	78.48	0.2	78.16	78.60	4.3	12,943	0.03%
2024/01/15	3.2	76.65	0	77.80	77.70	3.2	13,031	0.02%
2024/01/12	14.1	75.84	1	76.10	75.60	13.1	13,705	0.10%
2024/01/11	25.1	78.40	1	78.60	78.00	24.1	13,452	0.18%
2024/01/10	7	81.27	4	80.65	81.80	3	13,327	0.02%
2024/01/09	0	0.00	11	81.84	82.10	-11	13,594	-0.08%
2024/01/08	12	81.32	0	0.00	81.60	12	13,718	0.09%
2024/01/05	6	82.85	15	82.40	82.90	-9	13,813	-0.07%
2024/01/04	15.1	81.67	12.1	82.38	83.10	3	13,979	0.02%
2024/01/03	5	83.20	0	0.00	83.50	5	14,150	0.04%
2024/01/02	5.1	84.54	1	84.20	84.00	4.1	14,185	0.03%
2023/12/29	5	85.16	0	0.00	84.90	5	14,190	0.04%
2023/12/28	7	86.11	4	85.20	84.90	3	14,308	0.02%
2023/12/27	4	84.85	0	0.00	85.70	4	14,290	0.03%
2023/12/26	2	83.60	2	84.10	83.60	0	14,317	0.00%
2023/12/25	5	83.12	1	83.00	83.50	4	14,444	0.03%
2023/12/22	5	83.20	2	83.40	83.60	3	14,493	0.02%
2023/12/21	3	83.57	0	0.00	83.40	3	14,491	0.02%
2023/12/20	1	85.30	2	86.00	85.40	-1	14,549	-0.01%
2023/12/19	4	85.85	3	85.93	84.20	1	14,821	0.01%
2023/12/18	11.2	86.26	8	86.24	85.40	3.2	15,115	0.02%
2023/12/15	15.1	91.27	8	90.96	89.00	7.1	15,566	0.05%
2023/12/14	23	94.34	24.6	94.06	93.50	-1.5	15,614	-0.01%
2023/12/13	14	87.49	12	88.53	89.50	2	15,275	0.01%
2023/12/12	0.2	85.30	27	85.68	85.90	-26.8	15,422	-0.17%
2023/12/11	4	83.23	0	0.00	83.20	4	15,458	0.03%
2023/12/08	27	84.14	5	83.80	83.30	22	15,508	0.14%
2023/12/07	1	85.80	5	85.16	85.50	-4	15,469	-0.03%
2023/12/06	5	85.56	24	84.59	86.50	-19	15,536	-0.12%
2023/12/05	10	83.02	0	0.00	83.10	10	15,445	0.06%
2023/12/04	3.1	84.17	13.4	84.09	84.20	-10.3	15,595	-0.07%
2023/12/01	2	81.80	5	82.76	82.80	-3	15,713	-0.02%
2023/11/30	9	81.73	4	82.10	82.80	5	15,863	0.03%
2023/11/29	17	81.95	0	0.00	81.40	17	15,901	0.11%
2023/11/28	1.1	83.03	14.8	83.04	83.00	-13.7	15,941	-0.09%
2023/11/27	0.1	81.90	0.3	81.80	80.80	-0.2	16,119	0.00%
2023/11/24	1	82.00	2	81.50	81.50	-1	16,501	-0.01%
2023/11/23	2.1	81.61	5	82.34	82.10	-3	16,815	-0.02%
2023/11/22	10.2	81.74	0	0.00	81.60	10.2	17,409	0.06%
2023/11/21	1.1	83.39	3	83.37	82.70	-2	18,374	-0.01%
2023/11/20	11.1	83.07	3	83.20	83.10	8.1	19,793	0.04%
2023/11/17	4.1	85.17	2	85.00	85.10	2.1	21,120	0.01%
2023/11/16	1	83.80	3	84.00	84.20	-2	21,866	-0.01%
2023/11/15	16.5	85.74	8	85.20	83.80	8.5	21,919	0.04%
2023/11/14	4.1	87.83	61	87.79	88.00	-56.9	21,631	-0.26%
2023/11/13	0	0.00	79.5	86.35	86.70	-79.5	21,514	-0.37%
2023/11/10	4	82.73	1	81.90	81.90	3	21,272	0.01%
2023/11/09	3	83.53	3	83.97	83.80	0	21,402	0.00%
2023/11/08	1	83.20	31	83.35	83.30	-30	21,354	-0.14%
2023/11/07	25.2	83.24	3	82.73	82.70	22.2	21,273	0.10%
2023/11/06	16	82.44	16	82.93	83.40	0	21,321	0.00%
2023/11/03	0	0.00	8	80.98	80.70	-8	21,127	-0.04%
2023/11/02	4	79.20	19	79.37	79.70	-15	21,266	-0.07%
2023/11/01	4	76.18	1	76.30	76.40	3	21,543	0.01%
2023/10/31	7	77.24	1	76.70	76.30	6	21,610	0.03%
2023/10/30	4	78.88	3.3	78.95	79.50	0.7	21,667	0.00%
2023/10/27	2	78.05	0	77.70	77.40	2	21,895	0.01%
2023/10/26	17	79.02	0	0.00	79.60	17	21,955	0.08%
2023/10/25	6	83.10	1	82.00	82.00	5	21,828	0.02%
2023/10/24	12	83.50	13.1	84.39	83.10	-1.1	21,873	0.00%
2023/10/23	4.1	83.76	6	83.30	82.70	-1.9	21,761	-0.01%
2023/10/20	13	85.98	25	85.96	86.30	-12	21,715	-0.06%
2023/10/19	17	84.38	11	83.82	84.90	6	21,159	0.03%
2023/10/18	1	81.80	19.4	81.04	81.50	-18.4	21,065	-0.09%
2023/10/17	13	83.52	4	83.40	82.80	9	20,917	0.04%
2023/10/16	1	80.30	6	81.47	81.80	-5	20,873	-0.02%
2023/10/13	8	82.71	6	82.12	83.10	2	21,495	0.01%
2023/10/12	1.1	81.08	5	81.18	81.00	-3.9	22,051	-0.02%
2023/10/11	2	79.45	6.1	79.82	80.20	-4.1	22,115	-0.02%
2023/10/06	4	77.90	4	79.70	77.70	0	22,640	0.00%
2023/10/05	4	77.75	3	78.17	78.50	1	23,044	0.00%
2023/10/04	1	76.70	9.1	76.58	76.70	-8.1	23,162	-0.04%
2023/10/03	4	78.40	1	78.40	78.10	3	23,147	0.01%
2023/10/02	10.1	78.27	4	78.30	78.80	6.1	23,387	0.03%
2023/09/28	2	77.70	3	76.40	76.00	-1	23,479	0.00%
2023/09/27	0	0.00	1	77.40	77.60	-1	23,476	0.00%
2023/09/26	1	78.20	1.1	78.28	77.10	-0.1	23,741	0.00%
2023/09/25	3	77.97	5	77.92	77.60	-2	23,932	-0.01%
2023/09/22	10.5	76.87	7	76.33	77.50	3.5	23,834	0.01%
2023/09/21	1.1	73.58	9	74.48	74.60	-7.9	23,640	-0.03%
2023/09/20	11	79.52	10.1	79.92	76.80	0.9	23,288	0.00%
2023/09/19	15	81.53	10	81.48	81.00	5	22,863	0.02%
2023/09/18	7	79.67	6	79.97	79.60	1	22,663	0.00%
2023/09/15	4.1	80.84	2.4	80.93	80.90	1.7	22,578	0.01%
2023/09/14	4.2	78.72	36	79.27	78.00	-31.8	22,160	-0.14%
2023/09/13	7	76.79	6	77.32	76.80	1	21,988	0.00%
2023/09/12	2	78.70	12	78.39	78.10	-10	22,134	-0.05%
2023/09/11	30	77.33	6.1	77.83	76.90	23.9	22,150	0.11%
2023/09/08	23.2	77.98	5	78.60	79.00	18.2	22,392	0.08%
2023/09/07	9.2	79.47	8.5	78.68	78.90	0.7	22,961	0.00%
2023/09/06	8.1	79.04	0	0.00	79.80	8.1	22,835	0.04%
2023/09/05	1	76.50	0	0.00	78.20	1	22,768	0.00%
2023/09/04	3	77.30	2.1	77.19	77.90	0.9	22,703	0.00%
2023/09/01	3	75.93	11	76.75	75.80	-8	22,643	-0.04%
2023/08/31	2	77.55	4	76.85	76.80	-2	22,620	-0.01%
2023/08/30	22	77.44	11	77.95	77.20	11	22,525	0.05%
2023/08/29	4.3	75.05	9	74.41	75.10	-4.7	22,336	-0.02%
2023/08/28	4.1	77.99	11.2	76.53	75.40	-7.1	22,158	-0.03%
2023/08/25	64.1	80.81	141	79.79	79.50	-77	21,702	-0.35%	大賣/
2023/08/24	73	79.28	136	77.60	78.50	-63	20,917	-0.30%	大賣/
2023/08/23	55	73.16	94	74.06	76.00	-39	19,945	-0.20%
2023/08/22	39.2	67.39	122	67.20	69.10	-82.8	19,126	-0.43%	大賣/
2023/08/21	2	64.10	4	64.35	64.30	-2	18,387	-0.01%
2023/08/18	7	62.34	9.4	62.37	62.00	-2.4	18,314	-0.01%
2023/08/17	53	64.43	3	64.77	64.90	50	18,163	0.28%
2023/08/16	63.2	64.63	4	64.85	65.00	59.2	18,000	0.33%
2023/08/15	4.2	64.17	109	63.62	63.80	-104.8	17,878	-0.59%	大賣/鉅額交易
2023/08/14	11	61.68	2	61.70	61.50	9	17,739	0.05%
2023/08/11	0.1	61.90	1	62.30	62.10	-1	17,691	-0.01%
2023/08/10	16	61.56	9.1	61.85	61.10	6.9	17,648	0.04%
2023/08/09	2	64.40	3.1	65.27	64.50	-1.1	17,482	-0.01%
2023/08/08	5.2	64.72	20	64.99	65.30	-14.8	17,322	-0.09%
2023/08/07	35.1	63.85	11	63.83	64.70	24.1	17,058	0.14%
2023/08/04	2	59.25	1	60.00	60.40	1	16,655	0.01%
2023/08/02	15	60.51	6.2	61.34	60.70	8.8	16,548	0.05%
2023/08/01	9	61.08	106	61.03	61.60	-97	16,412	-0.59%	大賣/
2023/07/31	8.1	64.15	17	64.57	63.00	-8.9	16,060	-0.06%
2023/07/28	25.1	63.54	3	63.17	64.00	22.1	15,798	0.14%
2023/07/27	3	62.40	1	62.80	62.50	2	15,633	0.01%
2023/07/26	3	62.43	3.4	62.58	62.30	-0.4	15,534	0.00%
2023/07/25	28.1	63.64	15	63.57	63.00	13.1	15,476	0.08%
2023/07/24	9.2	65.44	1	65.00	64.80	8.2	15,306	0.05%
2023/07/21	6.2	63.96	13	63.17	64.70	-6.8	15,096	-0.05%
2023/07/20	5	62.86	8	63.21	63.40	-3	15,003	-0.02%
2023/07/19	6	64.68	13	64.68	63.90	-7	14,952	-0.05%
2023/07/18	55	65.67	47.3	64.87	63.60	7.7	14,739	0.05%
2023/07/17	61.1	64.55	72.8	65.00	65.80	-11.7	13,989	-0.08%
2023/07/14	22.1	59.53	10.6	59.58	60.10	11.5	13,234	0.09%
2023/07/13	83	61.00	101.1	60.30	60.30	-18.1	13,086	-0.14%	大賣/
2023/07/12	109.3	61.93	42	61.89	62.20	67.3	12,423	0.54%	大買/
2023/07/11	95	59.37	1	59.69	59.40	94	11,960	0.79%
2023/07/10	6.2	59.21	6	59.47	59.20	0.2	11,789	0.00%
2023/07/07	12	60.33	23	59.74	59.50	-11	11,658	-0.09%
2023/07/06	8	59.84	8.1	59.80	59.50	-0.1	11,377	0.00%
2023/07/05	4	60.25	198	60.16	60.00	-194	11,170	-1.74%	大賣/鉅額交易
2023/07/04	47	61.39	24.1	61.69	61.30	23	10,970	0.21%
2023/07/03	8	58.90	18	59.38	59.40	-10	10,633	-0.09%
2023/06/30	27	56.91	0	0.00	57.00	27	10,402	0.26%
2023/06/29	5	55.80	2.2	56.42	56.40	2.8	10,391	0.03%
2023/06/28	30.2	57.10	2	57.30	57.10	28.2	10,290	0.27%
2023/06/27	24.1	57.40	6	57.28	57.00	18.1	10,221	0.18%
2023/06/26	65	57.10	6	56.90	57.50	59	10,041	0.59%
2023/06/21	52	55.73	30	55.20	55.90	22	9,946	0.22%
2023/06/20	1	56.00	1	55.81	55.80	0	9,959	0.00%
2023/06/19	6	56.32	1	56.20	56.00	5	10,045	0.05%
2023/06/16	14.1	56.15	15	56.10	56.50	-0.9	10,192	-0.01%
2023/06/15	17.1	56.89	9	56.89	57.00	8.1	10,106	0.08%
2023/06/14	11	57.50	31	58.22	57.10	-20	10,192	-0.20%
2023/06/13	53	57.27	40.1	57.60	57.40	12.9	9,971	0.13%
2023/06/12	7	54.29	4	54.58	54.30	3	9,523	0.03%
2023/06/09	28	54.19	24	54.21	54.30	4	9,602	0.04%
2023/06/08	31	53.68	8	53.79	54.00	23	9,694	0.24%
2023/06/07	22	54.04	20	53.80	54.00	2	9,898	0.02%
2023/06/06	25	53.40	6	54.03	54.00	19	10,154	0.19%
2023/06/05	7	53.50	1	53.00	53.20	6	10,219	0.06%
2023/06/02	21	53.80	11	53.97	54.20	10	10,214	0.10%
2023/06/01	11	52.82	24	52.68	52.40	-13	10,221	-0.13%
2023/05/31	14	53.48	1.3	53.65	54.00	12.7	10,527	0.12%
2023/05/30	15.1	54.09	23	53.97	53.90	-7.9	10,350	-0.08%
2023/05/29	40.2	53.48	22.4	53.77	53.70	17.8	10,133	0.18%
2023/05/26	19	50.83	35.9	50.56	51.10	-16.9	9,625	-0.18%
2023/05/25	16.1	48.04	1	48.05	48.05	15.1	9,130	0.17%
2023/05/24	7	47.20	3	47.40	47.50	4	9,076	0.04%
2023/05/23	0	0.00	10	46.90	46.80	-10	9,030	-0.11%
2023/05/22	11	46.57	0	0.00	46.80	11	9,023	0.12%
2023/05/19	15	46.81	7	46.80	46.80	8	9,029	0.09%
2023/05/18	2	46.83	0	0.00	46.85	2	9,064	0.02%
2023/05/17	0	0.00	1	46.25	46.50	-1	9,120	-0.01%
2023/05/15	2	45.65	0	0.00	45.70	2	9,103	0.02%
2023/05/10	0	0.00	1	45.55	45.35	-1	9,150	-0.01%
2023/05/09	6	45.84	5	45.55	45.30	1	9,144	0.01%
2023/05/08	1.1	45.81	0	0.00	45.80	1.1	9,093	0.01%
2023/05/02	10.1	46.75	12	46.68	46.50	-1.9	9,317	-0.02%
2023/04/27	5	45.50	0	0.00	46.20	5	9,239	0.05%
2023/04/26	3	45.00	0	0.00	45.30	3	9,119	0.03%
2023/04/25	1	45.17	6	45.28	45.00	-5	9,014	-0.06%
2023/04/24	1	46.10	2	45.78	46.20	-1	8,867	-0.01%
2023/04/21	1	46.10	2	46.08	46.00	-1	8,746	-0.01%
2023/04/20	2	46.15	4	46.34	46.00	-2	8,642	-0.02%
2023/04/19	5	46.24	2	46.40	46.15	3	8,586	0.04%
2023/04/18	1.1	46.12	12	46.33	46.00	-10.9	8,503	-0.13%
2023/04/17	10.2	46.65	1	47.79	46.65	9.2	8,340	0.11%
2023/04/14	2.1	47.56	6	47.86	47.55	-3.9	8,111	-0.05%
2023/04/13	0	48.35	0	0.00	47.80	0	8,039	0.00%
2023/04/11	0	0.00	0	48.75	48.60	0	7,987	0.00%
2023/04/06	0	0.00	10.5	48.72	48.80	-10.5	7,846	-0.13%
2023/03/31	1	48.85	0	49.15	48.50	1	7,815	0.01%
2023/03/30	6	48.65	1	47.95	48.70	5	7,833	0.06%
2023/03/29	3	47.77	0	0.00	47.70	3	7,854	0.04%
2023/03/28	0	48.49	2.5	48.51	48.50	-2.5	7,922	-0.03%
2023/03/27	0	48.75	7	48.54	48.90	-7	8,028	-0.09%
2023/03/24	5	49.42	1	49.20	49.20	4	8,079	0.05%
2023/03/23	2	49.48	6	49.68	49.80	-4	8,046	-0.05%
2023/03/22	5	49.09	5	49.06	48.95	0	7,921	0.00%
2023/03/21	13.3	49.94	5.5	49.32	49.55	7.8	7,808	0.10%
2023/03/20	1.2	49.59	3.5	49.69	49.55	-2.3	7,610	-0.03%
2023/03/17	4.5	49.21	4	49.11	49.30	0.5	7,410	0.01%
2023/03/16	0.2	48.20	7	48.46	48.35	-6.8	7,171	-0.09%
2023/03/15	1.3	48.79	3	48.80	48.85	-1.7	7,037	-0.02%
2023/03/14	14.7	47.64	4	47.90	47.65	10.7	6,858	0.16%
2023/03/13	4.1	47.28	19	46.94	47.75	-14.9	6,668	-0.22%
2023/03/10	12	48.00	7.3	47.32	46.95	4.7	6,453	0.07%
2023/03/09	6	48.71	27	48.31	48.90	-21	6,149	-0.34%
2023/03/08	7	46.44	7	46.94	47.45	0	5,771	0.00%
2023/03/07	0	0.00	9	46.48	46.75	-9	5,559	-0.16%
2023/03/06	9	45.84	4	46.16	46.15	5	5,396	0.09%
2023/03/03	4	44.94	15	45.09	45.20	-11	5,146	-0.21%
2023/03/02	2	42.48	1	42.45	42.45	1	4,671	0.02%
2023/03/01	1	42.25	0	0.00	42.40	1	4,643	0.02%
2023/02/24	0	0.00	3	41.87	41.85	-3	4,625	-0.06%
2023/02/22	0	0.00	6	40.35	40.55	-6	4,531	-0.13%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/17	1	40.50	4	40.34	40.45	-3	4,728	-0.06%
2023/02/14	0.4	40.10	0	0.00	40.20	0.4	4,785	0.01%
2023/02/13	1	40.20	0	0.00	40.35	1	4,865	0.02%
2023/02/09	0	0.00	5	40.10	40.05	-5	4,944	-0.10%
2023/02/07	4	39.91	0	0.00	40.10	4	4,906	0.08%
2023/02/06	2	39.60	2	39.78	39.80	0	4,887	0.00%
2023/02/03	2	39.95	0	0.00	40.25	2	4,884	0.04%
2023/02/02	4.5	39.39	4	39.58	39.60	0.5	4,861	0.01%
2023/02/01	2	38.70	2	38.68	38.75	0	4,697	0.00%
2023/01/31	0	0.00	1	38.10	38.30	-1	4,729	-0.02%
2023/01/30	1	37.70	11	37.88	37.95	-10	4,709	-0.21%
2023/01/16	0	0.00	5	37.00	37.20	-5	4,617	-0.11%
2023/01/10	11	37.35	0	0.00	37.40	11	4,888	0.23%
2023/01/09	1.2	37.24	5	37.45	37.45	-3.8	4,950	-0.08%
2023/01/05	2	36.50	0	0.00	36.55	2	5,056	0.04%
2023/01/03	0	0.00	2.2	36.12	36.60	-2.2	5,271	-0.04%
2022/12/30	3	36.33	0	0.00	36.20	3	5,300	0.06%
2022/12/26	0	0.00	4	36.15	36.40	-4	5,674	-0.07%
2022/12/23	0.2	36.50	0	0.00	36.40	0.2	5,789	0.00%
2022/12/22	0	0.00	5	37.10	37.05	-5	5,841	-0.09%
2022/12/20	2	37.10	0	0.00	36.65	2	5,821	0.03%
2022/12/19	0.3	36.75	1	37.05	37.50	-0.7	5,874	-0.01%
2022/12/16	1	36.25	2	36.83	37.15	-1	5,825	-0.02%
2022/12/14	1	36.40	1	36.45	36.45	0	5,873	0.00%
2022/12/13	0	0.00	2	36.30	36.10	-2	5,964	-0.03%
2022/12/12	4.1	35.90	2	35.90	35.95	2.1	6,045	0.03%
2022/12/08	1	34.90	0.6	35.10	35.10	0.4	6,287	0.01%
2022/12/07	3.1	35.11	8	35.16	35.10	-4.9	6,322	-0.08%
2022/12/06	0	0.00	1	36.35	35.75	-1	6,284	-0.02%
2022/12/05	2.1	36.28	0	0.00	36.20	2.1	6,256	0.03%
2022/12/01	2	36.25	0	0.00	36.20	2	6,273	0.03%
2022/11/30	1	35.60	1	35.55	35.55	0	6,324	0.00%
2022/11/29	1	35.05	1	34.95	35.25	0	6,362	0.00%
2022/11/28	1	35.05	0	0.00	35.05	1	6,434	0.02%
2022/11/25	1	35.30	4	35.21	35.05	-3	6,495	-0.05%
2022/11/23	1	35.35	0	0.00	35.25	1	6,578	0.02%
2022/11/16	0.2	35.70	1	36.05	35.90	-0.8	6,553	-0.01%
2022/11/15	2	35.38	0	0.00	35.45	2	6,497	0.03%
2022/11/14	0	0.00	3	35.15	35.00	-3	6,481	-0.05%
2022/11/11	1.1	34.44	0	0.00	34.45	1.1	6,433	0.02%
2022/11/10	0	0.00	1	33.75	33.95	-1	6,385	-0.02%
2022/11/08	1	33.35	0	0.00	33.20	1	6,452	0.02%
2022/11/07	0.1	33.50	0	0.00	33.50	0.1	6,468	0.00%
2022/10/28	0.1	32.15	1	32.35	32.05	-1	7,048	-0.01%
2022/10/27	2.1	32.82	0	0.00	32.85	2.1	7,087	0.03%
2022/10/26	6.1	31.80	0	0.00	31.85	6.1	7,065	0.09%
2022/10/24	0	0.00	3	32.20	32.00	-3	7,097	-0.04%
2022/10/21	0.1	31.80	0	0.00	31.65	0.1	7,129	0.00%
2022/10/20	0.1	31.10	0	0.00	32.30	0.1	7,157	0.00%
2022/10/19	0.2	31.25	0	0.00	31.00	0.2	7,083	0.00%
2022/10/18	1	31.55	0	0.00	31.50	1	7,060	0.01%
2022/10/17	0	0.00	1	30.61	30.90	-1	7,115	-0.01%
2022/10/14	1	31.15	8	30.86	31.15	-7	7,343	-0.10%
2022/10/11	3	30.62	0	0.00	30.30	3	7,766	0.04%
2022/10/05	7	32.14	0	0.00	32.15	7	7,841	0.09%
2022/10/03	2	30.48	0	0.00	30.55	2	7,941	0.03%
2022/09/29	1	30.75	0	0.00	31.20	1	8,007	0.01%
2022/09/28	5	31.60	0	0.00	31.10	5	8,074	0.06%
2022/09/26	12	32.00	1	32.45	31.80	11	8,076	0.14%
2022/09/23	4	34.00	0	0.00	33.95	4	7,965	0.05%
2022/09/22	6	34.51	0	0.00	34.55	6	7,959	0.08%
2022/09/21	1	34.80	0	0.00	34.75	1	7,912	0.01%
2022/09/19	2	35.20	0	0.00	35.20	2	7,699	0.03%
2022/09/16	2	34.63	0	0.00	35.45	2	7,683	0.03%
2022/09/15	0.1	35.80	0	0.00	35.45	0.1	7,573	0.00%
2022/09/14	1	35.50	0	0.00	35.60	1	7,649	0.01%
2022/09/13	0	0.00	2	36.20	36.20	-2	7,686	-0.03%
2022/09/12	0	0.00	5	36.35	36.15	-5	7,749	-0.06%
2022/09/08	6	35.87	0	0.00	36.00	6	7,818	0.08%
2022/09/07	0.1	35.55	0	0.00	35.40	0.1	7,840	0.00%
2022/09/06	4.1	35.89	2.1	35.67	35.75	2	7,859	0.03%
2022/09/05	0.1	36.30	0	0.00	36.20	0.1	7,856	0.00%
2022/09/02	1.6	36.44	0	0.00	36.40	1.6	7,897	0.02%
2022/09/01	0.6	37.01	0	0.00	36.80	0.6	7,833	0.01%
2022/08/30	14.1	36.99	0	0.00	37.05	14.1	7,831	0.18%
2022/08/26	0.1	37.90	0	0.00	37.85	0.1	7,830	0.00%
2022/08/25	1.1	37.61	0	0.00	37.60	1.1	7,832	0.01%
2022/08/24	0	0.00	3	37.60	37.55	-3	7,832	-0.04%
2022/08/23	3.1	37.73	0	0.00	37.60	3.1	7,886	0.04%
2022/08/22	2	38.15	0	0.00	38.20	2	7,937	0.03%
2022/08/19	0	0.00	8.1	38.25	38.20	-8.1	7,942	-0.10%
2022/08/18	0.1	37.75	2	37.50	37.45	-1.9	7,931	-0.02%
2022/08/16	2	38.05	0	0.00	38.05	2	7,921	0.03%
2022/08/15	7	38.07	0.3	38.30	38.00	6.7	7,870	0.09%
2022/08/12	1	37.60	1	37.60	37.70	0	7,844	0.00%
2022/08/11	2	37.05	0	0.00	37.20	2	7,930	0.03%
2022/08/10	6	36.78	0.1	36.95	36.65	5.9	7,926	0.07%
2022/08/09	6.3	37.36	2.1	37.32	37.25	4.2	7,859	0.05%
2022/08/08	11.2	38.66	0	0.00	38.70	11.2	7,656	0.15%
2022/08/05	0	0.00	1	39.99	40.00	-1	7,564	-0.01%
2022/08/04	5	39.66	3	39.52	39.60	2	7,623	0.03%
2022/08/03	3	39.07	5.2	39.29	39.45	-2.1	7,664	-0.03%
2022/08/02	1	38.55	3	38.97	39.05	-2	7,768	-0.03%
2022/08/01	0	0.00	0.1	39.25	39.15	-0.1	8,114	0.00%
2022/07/29	1	38.90	2	38.85	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	5	39.05	39.10	-5	8,200	-0.06%
2022/07/26	4	38.29	2	37.90	37.90	2	8,113	0.02%
2022/07/25	1	38.45	1	38.50	38.50	0	8,077	0.00%
2022/07/22	5	38.65	8.1	38.61	38.70	-3.1	8,068	-0.04%
2022/07/21	9.1	37.76	51	38.20	38.25	-41.9	7,973	-0.53%
2022/07/20	50.3	40.60	2	40.90	40.60	48.3	7,694	0.63%
2022/07/19	7	39.64	2.3	40.13	39.85	4.7	7,433	0.06%
2022/07/18	3.1	38.88	1	38.65	39.00	2.1	7,236	0.03%
2022/07/15	3.1	38.00	0.6	37.88	38.00	2.5	7,105	0.03%
2022/07/14	1	37.25	0	0.00	37.25	1	7,012	0.01%
2022/07/12	2.4	36.31	12	36.28	36.10	-9.6	6,742	-0.14%
2022/07/11	0.1	37.95	0	0.00	37.60	0.1	6,654	0.00%
2022/07/08	1.3	37.50	4.2	37.75	37.60	-2.9	6,479	-0.04%
2022/07/07	5	36.70	1	36.65	36.90	4	6,393	0.06%
2022/07/06	6.2	36.59	1	36.35	35.90	5.2	6,321	0.08%
2022/07/05	1	37.45	0	37.30	37.80	1	6,245	0.02%
2022/07/04	13	37.81	0	0.00	37.30	13	6,246	0.21%
2022/07/01	2	38.85	0	0.00	39.85	2	6,183	0.03%
2022/06/30	2	40.00	0	0.00	40.00	2	6,221	0.03%
2022/06/29	2	40.85	0	0.00	40.80	2	6,121	0.03%
2022/06/27	2	42.15	0	0.00	41.95	2	6,066	0.03%
2022/06/24	6	42.03	0	0.00	41.55	6	6,058	0.10%
2022/06/23	0	0.00	10	42.64	42.00	-10	5,984	-0.17%
2022/06/22	1	43.30	0	0.00	42.90	1	5,944	0.02%
2022/06/21	3	44.90	0	0.00	44.80	3	5,880	0.05%
2022/06/20	7	44.04	11	44.30	43.65	-4	5,863	-0.07%
2022/06/17	2	44.98	9.2	44.66	45.10	-7.2	5,805	-0.12%
2022/06/16	0	0.00	4	46.45	45.60	-4	5,731	-0.07%
2022/06/15	5	45.90	0	45.70	45.70	5	5,678	0.09%
2022/06/14	11	46.45	5	45.90	46.45	6	5,638	0.11%
2022/06/13	1	45.51	5	45.25	45.75	-4	5,585	-0.07%
2022/06/09	18	46.10	0	0.00	46.10	18	5,542	0.32%
2022/06/08	0.1	45.85	0	0.00	46.10	0.1	5,564	0.00%
2022/06/07	0	0.00	0	45.80	45.85	0	5,540	0.00%
2022/06/06	1	46.00	0	0.00	45.75	1	5,547	0.02%
2022/06/02	7	45.32	18	45.35	45.50	-11	5,617	-0.20%
2022/06/01	0.1	45.80	13	45.91	45.80	-13	5,716	-0.23%
2022/05/31	9	45.44	0	0.00	45.85	9	5,703	0.16%
2022/05/30	5	45.00	3	45.22	45.30	2	5,623	0.04%
2022/05/27	0	0.00	4	44.25	44.30	-4	5,510	-0.07%
2022/05/26	2	44.13	4	44.25	43.75	-2	5,481	-0.04%
2022/05/25	4	44.35	2	44.30	44.30	2	5,490	0.04%
2022/05/24	4	44.25	1	44.30	44.30	3	5,477	0.05%
2022/05/23	4	43.94	5	44.15	44.10	-1	5,464	-0.02%
2022/05/20	2	44.45	2	44.35	44.20	0	5,485	0.00%
2022/05/19	5	44.30	0	0.00	44.60	5	5,437	0.09%
2022/05/18	1	44.05	1	44.20	43.90	0	5,257	0.00%
2022/05/17	3	43.62	17.5	43.69	43.75	-14.5	5,250	-0.28%
2022/05/16	0	0.00	2.3	43.61	43.10	-2.3	5,274	-0.04%
2022/05/12	4	42.76	3	42.53	42.30	1	5,374	0.02%
2022/05/11	1	43.05	1	42.95	42.95	0	5,321	0.00%
2022/05/10	2	42.55	4	43.38	43.50	-2	5,294	-0.04%
2022/05/09	3	43.17	3	43.40	42.90	0	5,261	0.00%
2022/05/06	0	0.00	1	41.70	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	1	41.05	41.45	-1	5,087	-0.02%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	0	0.00	10	40.45	40.45	-10	5,298	-0.19%
2022/04/27	1	40.00	3	39.50	40.00	-2	5,568	-0.04%
2022/04/26	0.1	40.30	0	0.00	40.05	0.1	5,716	0.00%
2022/04/25	3	40.17	1	40.25	40.15	2	6,094	0.03%
2022/04/22	0	41.05	0	0.00	40.95	0	6,438	0.00%
2022/04/20	0	0.00	12	41.15	41.20	-12	7,050	-0.17%
2022/04/15	2	40.75	0	0.00	40.80	2	7,203	0.03%
2022/04/14	0	41.45	3	41.25	41.30	-3	7,439	-0.04%
2022/04/13	1	41.30	0	0.00	41.35	1	7,489	0.01%
2022/04/12	1	40.35	3	40.55	40.80	-2	7,539	-0.03%
2022/04/11	1.2	40.75	0	0.00	40.60	1.2	7,536	0.02%
2022/04/08	2.1	41.05	0	0.00	41.00	2.1	7,539	0.03%
2022/04/07	1.3	40.67	0	0.00	40.40	1.3	7,544	0.02%
2022/04/06	2	41.03	0	41.25	41.00	2	7,518	0.03%
2022/04/01	2	42.50	0	0.00	42.20	2	7,436	0.03%
2022/03/30	2	43.00	2	43.10	42.95	0	7,464	0.00%
2022/03/25	3	43.28	0	0.00	43.05	3	7,579	0.04%
2022/03/23	1	43.10	1	43.00	43.00	0	7,577	0.00%
2022/03/18	0	0.00	3	42.45	42.45	-3	7,601	-0.04%
2022/03/17	2	42.80	0	0.00	42.60	2	7,608	0.03%
2022/03/16	0	42.25	0	0.00	42.25	0	7,664	0.00%
2022/03/14	0	0.00	5	43.00	43.05	-5	7,849	-0.06%
2022/03/09	0	0.00	2	41.90	41.85	-2	8,128	-0.02%
2022/03/07	3	42.03	9.3	42.09	41.95	-6.3	8,102	-0.08%
2022/03/04	0	43.90	1	44.00	43.90	-1	8,164	-0.01%
2022/03/03	2	44.15	5	44.14	44.10	-3	8,221	-0.04%
2022/03/02	0	0.00	4	43.60	43.60	-4	8,265	-0.05%
2022/03/01	0	43.80	0	0.00	43.85	0	8,275	0.00%
2022/02/25	0	0.00	1	43.25	43.50	-1	8,379	-0.01%
2022/02/24	6	43.04	2	43.20	42.75	4	8,484	0.05%
2022/02/22	19	43.61	1	43.15	43.10	18	8,781	0.20%
2022/02/21	10	44.03	0	0.00	44.05	10	8,895	0.11%
2022/02/18	11	44.17	1	44.20	44.15	10	9,131	0.11%
2022/02/17	2	44.10	0	0.00	44.10	2	9,325	0.02%
2022/02/16	8	43.91	7	43.96	43.80	1	9,300	0.01%
2022/02/15	4	43.04	1	43.70	43.55	3	9,336	0.03%
2022/02/14	7	43.41	4	44.00	43.30	3	9,283	0.03%
2022/02/11	9	44.32	0	0.00	44.40	9	9,287	0.10%
2022/02/10	1	44.35	0	0.00	44.55	1	9,345	0.01%
2022/02/09	5	44.15	0	0.00	44.15	5	9,452	0.05%
2022/02/08	6	43.78	1	43.85	43.90	5	9,519	0.05%
2022/02/07	2	44.03	1	44.20	44.05	1	9,492	0.01%
2022/01/26	1	44.80	1	44.85	44.80	0	9,626	0.00%
2022/01/25	7	45.51	3	45.75	45.30	4	9,594	0.04%
2022/01/24	3	45.77	1	44.75	45.85	2	9,536	0.02%
2022/01/21	8	46.08	3	46.18	46.10	5	9,462	0.05%
2022/01/20	24	46.99	9	47.13	46.70	15	9,371	0.16%
2022/01/19	12.3	47.25	4	47.08	47.20	8.3	9,285	0.09%
2022/01/18	12	47.00	9	46.96	47.05	3	9,156	0.03%
2022/01/17	16	46.13	18	46.68	46.90	-2	8,785	-0.02%
2022/01/14	2	44.30	0	0.00	44.40	2	8,478	0.02%
2022/01/13	2	45.10	6.2	45.36	45.45	-4.2	8,344	-0.05%
2022/01/12	1	44.10	0	0.00	44.05	1	8,048	0.01%
2022/01/11	2	44.68	3	44.53	44.45	-1	8,062	-0.01%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	5	45.02	44.65	-5	8,121	-0.06%
2022/01/05	1	44.75	2	45.00	44.85	-1	8,068	-0.01%
2022/01/03	1	45.25	42	44.65	44.55	-41	8,241	-0.50%
2021/12/30	1	44.75	3	44.70	44.80	-2	8,248	-0.02%
2021/12/28	2	44.40	2	44.60	44.60	0	8,383	0.00%
2021/12/27	3	44.10	0	0.00	44.10	3	8,461	0.04%
2021/12/24	2	43.80	3	43.83	43.80	-1	8,583	-0.01%
2021/12/23	1	43.60	5	43.48	43.55	-4	8,691	-0.05%
2021/12/22	1	43.15	0	0.00	43.20	1	8,729	0.01%
2021/12/20	0.1	43.55	2	43.35	43.20	-2	8,778	-0.02%
2021/12/17	1	43.95	0	0.00	43.40	1	8,825	0.01%
2021/12/16	35	44.20	0	0.00	44.20	35	8,878	0.39%
2021/12/15	1	43.85	2	44.30	43.75	-1	8,968	-0.01%
2021/12/14	0	0.00	12	44.17	43.70	-12	8,976	-0.13%
2021/12/10	2.1	44.28	28	44.20	44.30	-26	9,003	-0.29%
2021/12/09	0	0.00	0.2	44.85	44.40	-0.2	8,952	0.00%
2021/12/08	0.2	45.05	1	45.50	45.05	-0.9	8,880	-0.01%
2021/12/07	2	45.15	6	45.24	45.45	-4	8,841	-0.05%
2021/12/06	1	44.60	6	44.61	44.95	-5	8,837	-0.06%
2021/12/03	1	44.40	3	44.30	44.40	-2	8,939	-0.02%
2021/12/02	1	43.80	2	43.65	43.70	-1	8,947	-0.01%
2021/12/01	2	43.60	11	43.72	43.95	-9	9,079	-0.10%
2021/11/30	41	43.74	24	43.57	43.60	17	9,205	0.18%
2021/11/29	24	42.46	2	42.45	42.50	22	9,143	0.24%
2021/11/26	5.1	42.17	5	42.65	42.05	0.1	9,212	0.00%
2021/11/25	1	43.10	5	43.07	42.95	-4	9,266	-0.04%
2021/11/24	2.1	43.01	55	42.60	42.70	-52.9	9,364	-0.56%
2021/11/23	0.1	42.75	3	42.58	43.50	-2.9	9,533	-0.03%
2021/11/22	0.1	43.41	0	0.00	43.35	0.1	9,606	0.00%
2021/11/19	5	44.31	9	44.39	43.90	-4	9,575	-0.04%
2021/11/18	26	43.63	14	43.51	43.45	12	9,504	0.13%
2021/11/17	6	43.61	3	43.58	43.70	3	9,519	0.03%
2021/11/16	15	42.85	13	42.70	42.70	2	9,470	0.02%
2021/11/15	6.1	42.25	1	42.15	42.15	5.1	9,658	0.05%
2021/11/12	4	42.03	4	42.08	42.10	0	9,883	0.00%
2021/11/11	10.1	41.60	10	41.60	41.55	0.1	9,948	0.00%
2021/11/10	10	41.95	0	0.00	41.95	10	10,023	0.10%
2021/11/09	1	41.80	3.1	41.85	41.85	-2.1	10,240	-0.02%
2021/11/08	17.1	42.10	5	41.99	41.95	12.1	10,328	0.12%
2021/11/05	2	41.20	4	41.23	41.70	-2	10,385	-0.02%
2021/11/04	3	40.95	4	40.90	40.80	-1	10,453	-0.01%
2021/11/03	14	40.69	6	40.93	40.40	8	10,693	0.07%
2021/11/02	3	40.07	1	39.75	39.80	2	11,144	0.02%
2021/11/01	0.1	40.10	0	0.00	40.10	0.1	11,539	0.00%
2021/10/29	1	39.65	1	40.35	39.75	0	11,778	0.00%
2021/10/28	0.1	40.25	4	40.11	40.40	-3.9	12,145	-0.03%
2021/10/27	0	0.00	3	39.85	39.85	-3	12,199	-0.02%
2021/10/25	1	39.10	0	0.00	39.15	1	12,350	0.01%
2021/10/22	2	39.15	1	39.30	39.05	1	12,519	0.01%
2021/10/21	4	38.84	2	39.13	38.55	2	12,623	0.02%
2021/10/20	1	38.90	0	0.00	38.90	1	12,654	0.01%
2021/10/18	0	0.00	1	38.50	38.35	-1	13,627	-0.01%
2021/10/15	1	38.05	8	38.14	38.10	-7	13,738	-0.05%
2021/10/14	6	36.65	1	37.30	37.00	5	13,781	0.04%
2021/10/13	4	36.85	10	36.80	36.80	-6	13,838	-0.04%
2021/10/12	3	37.87	0	0.00	37.80	3	13,899	0.02%
2021/10/08	5	39.49	0	0.00	38.70	5	13,892	0.04%
2021/10/07	8	39.98	0	0.00	40.10	8	14,076	0.06%
2021/10/06	1	39.20	3	39.93	39.40	-2	14,217	-0.01%
2021/10/05	3	38.58	10.3	39.23	39.25	-7.3	14,173	-0.05%
2021/10/04	0	0.00	2	39.65	39.35	-2	14,136	-0.01%
2021/10/01	17	39.65	4	39.70	39.65	13	14,055	0.09%
2021/09/30	1	40.95	5	40.90	40.95	-4	14,001	-0.03%
2021/09/29	2	40.75	2	40.70	40.80	0	13,955	0.00%
2021/09/28	5	41.70	0	0.00	41.70	5	13,913	0.04%
2021/09/27	1.1	42.16	25	42.00	42.00	-23.9	13,964	-0.17%
2021/09/24	5	42.80	5	43.05	42.55	0	14,118	0.00%
2021/09/23	10	42.50	0	0.00	42.50	10	14,522	0.07%
2021/09/22	1	42.00	36	42.08	42.00	-35	14,621	-0.24%
2021/09/17	2	42.90	0	0.00	43.20	2	14,532	0.01%
2021/09/16	3	43.33	0	0.00	43.30	3	14,546	0.02%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.95	0	0.00	43.80	1	14,696	0.01%
2021/09/13	16	44.25	0	0.00	44.20	16	14,719	0.11%
2021/09/10	1	44.60	22	44.79	44.85	-21	14,779	-0.14%
2021/09/09	1	43.50	0	0.00	43.80	1	14,891	0.01%
2021/09/08	25.1	44.03	3	43.77	43.65	22.1	14,809	0.15%
2021/09/07	2	45.05	0	0.00	45.35	2	14,746	0.01%
2021/09/06	5	46.27	0.1	46.10	45.75	4.9	14,931	0.03%
2021/09/03	11	46.40	26.4	46.49	46.40	-15.4	14,894	-0.10%
2021/09/02	2	45.58	2	45.38	45.00	0	14,901	0.00%
2021/09/01	0	0.00	6	46.20	46.40	-6	15,023	-0.04%
2021/08/31	5	45.07	9	45.51	45.60	-4	15,439	-0.03%
2021/08/30	3	45.78	9	45.96	45.75	-6	16,206	-0.04%
2021/08/27	11	45.50	16	45.65	45.65	-5	16,528	-0.03%
2021/08/26	27	44.96	16	44.84	45.15	11	16,705	0.07%
2021/08/25	11	43.99	4	43.83	44.10	7	16,597	0.04%
2021/08/24	3	42.98	152	43.07	43.55	-149	16,622	-0.90%	大賣/鉅額交易
2021/08/23	3.5	42.83	4	42.39	42.70	-0.5	16,568	0.00%
2021/08/20	1	41.00	142	41.36	41.50	-141	16,508	-0.85%	大賣/鉅額交易
2021/08/19	36	41.46	5	41.14	40.70	31	16,358	0.19%
2021/08/18	14	44.02	1.1	43.19	45.00	12.9	16,058	0.08%
2021/08/17	6.1	43.88	3	43.25	43.20	3.1	15,951	0.02%
2021/08/16	5	44.94	11	44.89	44.70	-6	15,867	-0.04%
2021/08/13	61	46.39	24	46.21	45.00	37	15,826	0.23%
2021/08/12	6	47.80	2	47.90	47.80	4	15,645	0.03%
2021/08/11	30.1	47.98	13	48.16	48.00	17.1	15,673	0.11%
2021/08/10	6	47.87	6	48.11	47.85	0	15,655	0.00%
2021/08/09	8.2	49.99	12	49.61	48.55	-3.8	15,611	-0.02%
2021/08/06	42	50.79	32	50.30	50.30	10	15,392	0.06%
2021/08/05	23.3	48.82	25	49.29	49.90	-1.8	14,917	-0.01%
2021/08/04	4	48.19	38.1	48.19	48.20	-34.1	14,926	-0.23%
2021/08/03	33	47.98	22	48.15	48.00	11	14,942	0.07%
2021/08/02	5.1	47.11	6.2	47.24	46.95	-1.2	14,837	-0.01%
2021/07/30	7	47.06	7	47.31	46.40	0	14,908	0.00%
2021/07/29	4	45.93	3	45.90	45.95	1	14,939	0.01%
2021/07/28	17.1	45.59	5	45.10	45.50	12.1	15,218	0.08%
2021/07/27	14.1	47.18	25	47.12	46.85	-10.9	15,622	-0.07%
2021/07/26	31	47.44	8	47.24	47.50	23	15,735	0.15%
2021/07/23	32	47.25	18	47.19	46.75	14	16,097	0.09%
2021/07/22	26	47.41	17	47.43	47.95	9	16,173	0.06%
2021/07/21	13	45.16	0	0.00	45.30	13	15,801	0.08%
2021/07/20	11.1	45.05	21.3	45.12	45.00	-10.2	16,259	-0.06%
2021/07/19	122	45.67	6	45.70	45.50	116	16,640	0.70%	大買/鉅額交易
2021/07/16	8	45.34	0.2	45.40	45.40	7.9	16,877	0.05%
2021/07/15	4	44.95	2	44.80	44.90	2	16,870	0.01%
2021/07/14	26	44.99	30	44.93	44.65	-4	16,873	-0.02%
2021/07/13	3	44.12	2	44.83	43.80	1	16,669	0.01%
2021/07/12	56	44.16	1	44.10	44.40	55	16,762	0.33%
2021/07/09	2	44.15	0	0.00	43.60	2	17,134	0.01%
2021/07/08	7	43.90	11	43.91	43.70	-4	17,389	-0.02%
2021/07/07	1	43.85	3	43.80	44.00	-2	17,613	-0.01%
2021/07/06	140	44.29	29	44.57	44.40	111	17,740	0.63%	大買/鉅額交易
2021/07/05	13	44.25	44	44.40	44.35	-31	18,039	-0.17%
2021/07/02	11	43.58	0	0.00	43.60	11	18,269	0.06%
2021/07/01	6.2	44.20	2	44.20	43.85	4.2	18,418	0.02%
2021/06/30	170	44.70	93	43.95	44.90	77	18,515	0.42%	大買/
2021/06/29	52	42.72	55.1	42.83	42.70	-3.1	18,224	-0.02%
2021/06/28	25	42.25	33	42.22	42.25	-8	18,307	-0.04%
2021/06/25	1	42.35	1	42.30	42.15	0	18,503	0.00%
2021/06/24	30.1	42.40	45	42.56	42.40	-15	18,544	-0.08%
2021/06/23	76	42.95	77	42.43	42.90	-1	18,583	-0.01%
2021/06/22	4	41.70	25	41.55	41.50	-21	18,627	-0.11%
2021/06/21	26.2	41.74	36	42.11	41.50	-9.8	18,935	-0.05%
2021/06/18	9	42.82	0	0.00	42.25	9	19,272	0.05%
2021/06/17	86	43.03	75	42.52	43.15	11	19,283	0.06%
2021/06/16	28.1	42.12	26	42.20	42.10	2.1	19,353	0.01%
2021/06/15	27.1	42.33	4	41.80	42.25	23.1	19,551	0.12%
2021/06/11	26.1	42.26	47	42.69	42.90	-20.9	19,508	-0.11%
2021/06/09	63	41.74	57	42.08	41.75	6	19,931	0.03%
2021/06/08	73	41.62	39	41.46	42.15	34	19,895	0.17%
2021/06/07	120	41.74	140	41.35	42.50	-20	19,582	-0.10%	大買/大賣/
2021/06/04	77	41.70	98	41.72	41.70	-21	18,871	-0.11%
2021/06/03	52	42.19	55	42.09	42.20	-3	18,658	-0.02%
2021/06/02	1	43.05	3.2	43.23	43.20	-2.2	18,344	-0.01%
2021/06/01	0	0.00	17	44.04	43.75	-17	18,349	-0.09%
2021/05/31	4	43.20	4	43.28	43.20	0	18,448	0.00%
2021/05/28	1	42.35	1	42.65	42.75	0	18,646	0.00%
2021/05/27	6	41.77	0	0.00	41.80	6	18,853	0.03%
2021/05/26	6	42.43	25	42.39	42.00	-19	19,296	-0.10%
2021/05/25	31	42.10	4	41.90	42.05	27	19,952	0.14%
2021/05/24	3	39.92	0	0.00	40.65	3	20,057	0.01%
2021/05/21	5	40.57	2	40.25	40.40	3	20,314	0.01%
2021/05/20	0	0.00	2	40.30	40.20	-2	20,574	-0.01%
2021/05/19	2	41.18	3	41.10	41.30	-1	20,746	0.00%
2021/05/18	4	41.78	2	41.10	42.15	2	20,833	0.01%
2021/05/17	2	40.73	12	40.81	39.45	-10	21,273	-0.05%
2021/05/14	10	43.25	3	43.18	42.25	7	21,595	0.03%
2021/05/13	19	42.53	4	41.85	42.05	15	21,551	0.07%
2021/05/12	13	43.45	118	42.21	42.95	-105	21,471	-0.49%	大賣/鉅額交易
2021/05/11	15	46.53	5	46.69	45.80	10	21,214	0.05%
2021/05/10	7	48.13	12	47.69	47.50	-5	21,168	-0.02%
2021/05/07	2.2	47.46	20	47.10	47.45	-17.8	21,180	-0.08%
2021/05/06	0	0.00	7	45.70	45.90	-7	21,406	-0.03%
2021/05/05	78	47.69	4	47.14	46.50	74	21,485	0.34%
2021/05/04	30	47.51	16	47.30	48.15	14	21,815	0.06%
2021/05/03	7	49.46	8	49.76	49.00	-1	22,292	0.00%
2021/04/29	13	51.34	24	50.14	49.50	-11	23,405	-0.05%
2021/04/28	11.5	49.48	7.7	49.82	49.10	3.8	24,532	0.02%
2021/04/27	6	47.63	8	47.97	48.20	-2	25,227	-0.01%
2021/04/26	42.1	47.55	27	47.71	48.30	15.1	26,626	0.06%
2021/04/23	26	45.00	34	44.95	45.35	-8	26,528	-0.03%
2021/04/22	14.1	44.04	17.6	44.73	43.30	-3.5	26,358	-0.01%
2021/04/21	1	44.05	2	44.13	44.25	-1	26,227	0.00%
2021/04/20	3	43.87	2	44.00	43.90	1	26,415	0.00%
2021/04/19	4	43.73	3	43.70	43.65	1	26,773	0.00%
2021/04/16	6.3	44.06	12.2	44.41	44.15	-5.9	26,857	-0.02%
2021/04/15	4.3	43.91	17	43.74	44.20	-12.7	26,749	-0.05%
2021/04/14	16	41.75	2	41.70	42.20	14	26,563	0.05%
2021/04/13	10	42.78	56.2	43.06	42.15	-46.2	26,563	-0.17%
2021/04/12	0.1	43.80	33	43.50	43.30	-33	26,408	-0.12%
2021/04/09	44.5	44.36	49.2	44.31	44.05	-4.7	26,281	-0.02%
2021/04/08	4	43.41	8.2	43.15	43.45	-4.2	25,988	-0.02%
2021/04/07	15	42.02	70	42.15	42.65	-55	25,720	-0.21%
2021/04/06	22	42.26	14.5	42.36	42.10	7.5	25,599	0.03%
2021/04/01	41.6	41.65	7	41.63	41.80	34.6	25,473	0.14%
2021/03/31	16.8	41.64	27	41.52	41.20	-10.2	25,433	-0.04%
2021/03/30	7	41.40	2.3	41.47	41.55	4.7	25,216	0.02%
2021/03/29	6	41.29	1	41.40	41.05	5	25,118	0.02%
2021/03/26	1	40.85	13	40.88	40.90	-12	25,136	-0.05%
2021/03/25	2	40.43	13	40.71	40.65	-11	25,178	-0.04%
2021/03/24	66	41.29	1	41.25	40.95	65	25,342	0.26%
2021/03/23	2	41.00	95	40.93	41.75	-93	25,030	-0.37%
2021/03/22	23	40.27	4	40.29	40.70	19	24,663	0.08%
2021/03/19	13	40.68	94	40.70	40.75	-81	24,615	-0.33%
2021/03/18	14	41.31	46	41.23	41.25	-32	24,511	-0.13%
2021/03/17	12	40.91	23.3	40.87	40.80	-11.3	24,440	-0.05%
2021/03/16	25.3	40.88	27	40.95	40.85	-1.7	24,448	-0.01%
2021/03/15	11	40.60	46	40.80	40.45	-35	24,404	-0.14%
2021/03/12	17	40.05	15	39.98	39.90	2	24,207	0.01%
2021/03/11	13	39.88	3	40.00	40.05	10	24,412	0.04%
2021/03/10	2	39.20	5	39.32	39.55	-3	24,513	-0.01%
2021/03/09	4	38.76	13	38.60	39.20	-9	24,606	-0.04%
2021/03/08	27	38.77	25	38.35	38.30	2	24,552	0.01%
2021/03/05	8	38.20	8	38.23	38.35	0	24,623	0.00%
2021/03/04	49	38.69	21	38.76	38.60	28	24,985	0.11%
2021/03/03	46	39.22	33	39.18	39.25	13	25,092	0.05%
2021/03/02	18.7	40.09	20	40.02	39.80	-1.3	24,993	-0.01%
2021/02/26	127	40.03	314	40.08	39.80	-187	24,837	-0.75%	大買/大賣/鉅額交易
2021/02/25	17.3	39.97	165	40.13	40.90	-147.7	24,744	-0.60%	大賣/鉅額交易
2021/02/24	32	39.43	13	39.48	39.00	19	24,510	0.08%
2021/02/23	28	39.26	4	39.35	39.25	24	24,294	0.10%
2021/02/22	334	40.10	15	40.11	40.10	319	24,004	1.33%	大買/鉅額交易
2021/02/19	11	40.02	20	39.84	40.35	-9	23,748	-0.04%
2021/02/18	6	40.16	13	40.15	40.20	-7	23,590	-0.03%
2021/02/17	21	40.03	33	40.09	40.00	-12	23,461	-0.05%
2021/02/05	18	37.34	26	38.05	38.50	-8	22,871	-0.03%
2021/02/04	17	36.84	16	37.00	36.75	1	22,454	0.00%
2021/02/03	11	37.25	9.3	37.33	37.10	1.7	22,491	0.01%
2021/02/02	2	37.50	1	37.80	37.80	1	22,519	0.00%
2021/02/01	3	36.52	22.6	36.37	37.15	-19.6	22,540	-0.09%
2021/01/29	18	37.74	9	38.19	37.00	9	22,711	0.04%
2021/01/28	128.3	38.20	125	37.91	38.40	3.3	22,829	0.01%	大買/大賣/
2021/01/27	136	38.98	12	39.01	39.10	124	22,665	0.55%	大買/鉅額交易
2021/01/26	17.3	39.61	198	39.60	39.15	-180.7	22,378	-0.81%	大賣/鉅額交易
2021/01/25	40.6	40.63	44	41.23	40.75	-3.4	21,777	-0.02%
2021/01/22	30	40.88	71.2	40.66	41.20	-41.2	20,793	-0.20%
2021/01/21	57	39.57	91.6	39.44	39.00	-34.6	19,476	-0.18%
2021/01/20	24	39.09	40	38.78	39.00	-16	17,878	-0.09%
2021/01/19	119	38.62	119	38.83	38.30	0	16,726	0.00%	大買/大賣/
2021/01/18	22	36.81	19.3	36.85	37.00	2.7	15,165	0.02%
2021/01/15	0	0.00	43	36.27	36.20	-43	14,684	-0.29%
2021/01/14	16	36.43	1	36.35	36.40	15	14,456	0.10%
2021/01/13	8	35.95	18	36.44	36.40	-10	14,276	-0.07%
2021/01/12	17.1	35.88	90	36.19	35.75	-72.9	14,089	-0.52%
2021/01/11	32	35.68	41	35.81	35.95	-9	13,640	-0.07%
2021/01/08	71.7	35.32	4	35.38	35.50	67.7	13,447	0.50%
2021/01/07	3	35.33	5	35.50	35.15	-2	13,289	-0.02%
2021/01/06	1	34.80	8	35.18	34.70	-7	13,069	-0.05%
2021/01/05	2	35.00	1	35.05	35.10	1	12,805	0.01%
2021/01/04	1	34.85	0	0.00	34.95	1	12,759	0.01%
2020/12/31	10	34.75	0	0.00	34.75	10	12,874	0.08%
2020/12/30	6	34.52	0	0.00	34.60	6	12,910	0.05%
2020/12/29	0	0.00	2	34.50	34.45	-2	12,952	-0.02%
2020/12/28	8	34.97	1	34.85	35.00	7	12,848	0.05%
2020/12/25	12	34.36	3	34.28	34.60	9	12,663	0.07%
2020/12/24	2	33.85	2	34.00	33.70	0	12,555	0.00%
2020/12/23	3	33.58	0	0.00	33.55	3	12,588	0.02%
2020/12/22	7	34.16	2	34.55	33.65	5	12,649	0.04%
2020/12/21	3	33.95	0	0.00	34.20	3	12,726	0.02%
2020/12/18	12	33.95	13	34.43	34.00	-1	12,805	-0.01%
2020/12/17	6	34.89	3	34.73	34.75	3	12,668	0.02%
2020/12/16	3	35.05	5	35.10	35.05	-2	12,833	-0.02%
2020/12/15	1	35.15	50	34.86	34.70	-49	12,832	-0.38%
2020/12/14	3	35.32	45.4	35.40	35.45	-42.4	12,820	-0.33%
2020/12/11	15	35.30	0	0.00	35.35	15	12,896	0.12%
2020/12/10	48	35.93	10	35.97	35.80	38	12,876	0.30%
2020/12/09	27	36.13	3	36.22	36.15	24	12,761	0.19%
2020/12/08	4	36.00	250.7	35.88	35.95	-246.7	12,630	-1.95%	大賣/鉅額交易
2020/12/07	251.9	35.51	16	35.72	35.95	235.9	12,526	1.88%	大買/鉅額交易
2020/12/04	22	35.32	12	35.51	35.60	10	12,223	0.08%
2020/12/03	3	34.92	19	35.03	34.90	-16	12,006	-0.13%
2020/12/02	30	35.43	14	35.44	35.45	16	11,920	0.13%
2020/12/01	29	35.48	2	35.30	35.55	27	11,908	0.23%
2020/11/30	83	35.67	10.1	35.69	35.40	72.9	11,948	0.61%
2020/11/27	6	34.75	6	34.78	34.90	0	11,625	0.00%
2020/11/26	3	34.12	8	34.17	34.20	-5	11,479	-0.04%
2020/11/25	4	33.81	11.1	33.77	33.70	-7.1	11,463	-0.06%
2020/11/24	5	33.99	12	33.91	33.90	-7	11,362	-0.06%
2020/11/23	5	33.74	36	33.42	33.90	-31	11,211	-0.28%
2020/11/20	0	0.00	7	32.41	32.50	-7	10,919	-0.06%
2020/11/19	0	0.00	3	32.55	32.35	-3	11,033	-0.03%
2020/11/18	6	32.48	2	32.45	32.50	4	11,313	0.04%
2020/11/17	7	32.79	17	32.92	32.55	-10	11,495	-0.09%
2020/11/16	18	32.48	6	32.51	32.50	12	11,895	0.10%
2020/11/13	6	32.11	5	32.09	32.15	1	12,379	0.01%
2020/11/12	8	32.38	12	32.45	32.15	-4	12,988	-0.03%
2020/11/11	2	32.40	3	32.47	32.35	-1	13,149	-0.01%
2020/11/10	8	31.87	6	31.92	32.15	2	13,325	0.02%
2020/11/09	14.2	31.94	18	31.94	31.95	-3.9	13,382	-0.03%
2020/11/06	49	32.10	47	31.91	31.85	2	13,464	0.01%
2020/11/05	37	31.45	12	31.72	31.90	25	13,345	0.19%
2020/11/04	2	30.85	9	30.97	31.05	-7	13,603	-0.05%
2020/11/03	2	30.15	1	30.20	30.25	1	13,668	0.01%
2020/11/02	2	30.03	1	30.00	30.05	1	13,987	0.01%
2020/10/30	1	30.10	1	30.00	29.95	0	14,481	0.00%
2020/10/29	0	0.00	1	30.20	30.25	-1	14,728	-0.01%
2020/10/28	0	0.00	10	30.40	30.40	-10	14,909	-0.07%
2020/10/27	12	30.38	0	0.00	30.35	12	14,987	0.08%
2020/10/26	13	30.78	2	30.75	30.70	11	15,067	0.07%
2020/10/23	0	0.00	6	31.02	31.10	-6	15,148	-0.04%
2020/10/22	2	30.85	0	0.00	31.15	2	15,527	0.01%
2020/10/21	11	30.85	0	0.00	30.90	11	15,985	0.07%
2020/10/20	3	31.22	9	31.03	30.95	-6	17,034	-0.04%
2020/10/19	0	0.00	1	30.40	30.50	-1	17,355	-0.01%
2020/10/16	1	30.50	0	0.00	30.30	1	17,469	0.01%
2020/10/13	1	30.25	0	0.00	30.25	1	18,542	0.01%
2020/10/12	6	30.72	21	30.60	30.75	-15	18,762	-0.08%
2020/10/08	2	30.68	4	30.36	30.75	-2	19,022	-0.01%
2020/10/07	1	30.20	6	30.27	30.10	-5	19,347	-0.03%
2020/10/06	3	30.48	100	30.69	30.45	-97	19,785	-0.49%
2020/09/30	3	30.47	5	30.42	30.50	-2	21,056	-0.01%
2020/09/29	4	30.40	4	30.41	30.40	0	21,714	0.00%
2020/09/28	10	30.73	12	30.70	30.65	-2	22,459	-0.01%
2020/09/25	4	30.05	0	0.00	30.50	4	22,848	0.02%
2020/09/24	1	29.90	5	30.15	29.90	-4	23,350	-0.02%
2020/09/23	7.9	29.89	11	29.91	29.75	-3.1	23,442	-0.01%
2020/09/22	2	29.98	4	30.35	30.15	-2	23,641	-0.01%
2020/09/21	115	30.84	10	30.84	30.50	105	23,774	0.44%	大買/鉅額交易
2020/09/18	11	30.94	4	31.23	31.30	7	23,915	0.03%
2020/09/17	8	30.97	5	31.27	30.95	3	24,212	0.01%
2020/09/16	7	31.44	1	31.80	31.35	6	24,334	0.02%
2020/09/15	2	31.55	0	0.00	31.55	2	24,501	0.01%
2020/09/14	1	30.70	73	30.74	31.00	-72	24,573	-0.29%
2020/09/11	4	30.59	3	30.58	30.55	1	24,651	0.00%
2020/09/10	5	30.98	1	31.00	30.80	4	24,819	0.02%
2020/09/09	1	31.20	0	0.00	31.20	1	24,847	0.00%
2020/09/08	9	31.45	4	31.55	31.25	5	24,910	0.02%
2020/09/07	3	31.25	0	0.00	31.40	3	25,052	0.01%
2020/09/04	7	30.96	6	30.61	31.15	1	25,386	0.00%
2020/09/03	7	31.09	0	0.00	30.95	7	25,410	0.03%
2020/09/02	19	31.08	16.3	31.15	31.00	2.7	25,443	0.01%
2020/09/01	16	31.03	6	31.00	31.05	10	25,904	0.04%
2020/08/31	3	31.33	17	31.20	31.20	-14	26,062	-0.05%
2020/08/28	8	31.36	4	31.26	31.50	4	26,190	0.02%
2020/08/27	10	31.52	3	31.47	31.45	7	26,469	0.03%
2020/08/26	15	31.19	0	0.00	31.20	15	26,542	0.06%
2020/08/25	7	31.39	1	31.35	31.40	6	26,703	0.02%
2020/08/24	11	31.15	12	31.08	31.20	-1	26,925	0.00%
2020/08/21	17	31.94	2	32.03	31.75	15	26,990	0.06%
2020/08/20	70	31.79	84	31.44	31.45	-14	27,007	-0.05%
2020/08/19	51	33.53	45	34.10	32.95	6	26,698	0.02%
2020/08/18	54	34.60	13.3	34.58	34.45	40.7	26,324	0.15%
2020/08/17	7	36.10	22	36.18	36.10	-15	25,978	-0.06%
2020/08/14	10.3	35.81	4	35.69	35.80	6.3	26,415	0.02%
2020/08/13	17	35.35	32	35.43	35.50	-15	26,689	-0.06%
2020/08/12	30	35.71	9	35.64	35.80	21	27,090	0.08%
2020/08/11	16	35.63	7	35.67	35.65	9	27,517	0.03%
2020/08/10	23	35.79	18	35.66	35.60	5	27,336	0.02%
2020/08/07	14	34.50	5	34.69	34.45	9	26,705	0.03%
2020/08/06	11	35.29	5	35.45	35.05	6	26,470	0.02%
2020/08/05	16	35.95	33	35.77	35.70	-17	26,228	-0.06%
2020/08/04	15	35.48	3	35.57	35.30	12	25,837	0.05%
2020/08/03	16	35.59	3	35.50	35.45	13	25,591	0.05%
2020/07/31	25	35.38	6	35.43	35.50	19	25,546	0.07%
2020/07/30	2	35.15	0	0.00	35.40	2	25,524	0.01%
2020/07/29	5	34.91	0	0.00	34.85	5	25,463	0.02%
2020/07/28	18	35.79	11	35.18	34.80	7	25,424	0.03%
2020/07/27	43	35.94	21	36.54	35.50	22	25,129	0.09%
2020/07/24	77	36.85	61	37.00	36.75	16	24,616	0.06%
2020/07/23	27	36.21	20	36.20	36.45	7	23,603	0.03%
2020/07/22	21	35.47	0	0.00	35.40	21	23,364	0.09%
2020/07/21	23	35.36	19	35.37	35.45	4	23,312	0.02%
2020/07/20	19	35.27	3	35.63	35.20	16	23,054	0.07%
2020/07/17	8	34.72	12	34.74	34.85	-4	22,764	-0.02%
2020/07/16	9	34.46	4	34.74	34.35	5	22,537	0.02%
2020/07/15	36	34.25	7	34.33	34.10	29	22,390	0.13%
2020/07/14	34	35.20	45	34.91	34.75	-11	22,462	-0.05%
2020/07/13	67	36.16	40	36.17	36.20	27	22,342	0.12%
2020/07/10	23	38.68	41	38.98	38.55	-18	21,933	-0.08%
2020/07/09	4	39.64	20	39.50	39.55	-16	21,360	-0.07%
2020/07/08	8	38.65	46	38.69	38.95	-38	20,751	-0.18%
2020/07/07	25	37.52	38	37.56	37.80	-13	20,191	-0.06%
2020/07/06	10	36.60	26.1	36.54	37.10	-16.1	19,615	-0.08%
2020/07/03	15	36.15	29	36.16	36.20	-14	19,391	-0.07%
2020/07/02	33	34.94	63	35.04	35.40	-30	18,865	-0.16%
2020/07/01	52	34.99	18	34.94	34.95	34	18,685	0.18%
2020/06/30	65	34.12	1	34.00	34.35	64	18,284	0.35%
2020/06/29	13	33.50	48	33.78	33.40	-35	18,042	-0.19%
2020/06/24	30	33.62	33	33.70	33.60	-3	17,739	-0.02%
2020/06/23	6	33.12	172	33.18	33.05	-166	17,578	-0.94%	大賣/鉅額交易
2020/06/22	183	33.02	7	33.26	33.00	176	17,549	1.00%	大買/鉅額交易
2020/06/19	3	33.02	64	33.16	33.20	-61	17,450	-0.35%
2020/06/18	0	0.00	3	32.88	32.75	-3	17,281	-0.02%
2020/06/17	21	32.73	49	32.81	32.75	-28	17,190	-0.16%
2020/06/16	1	32.15	4	32.05	32.45	-3	17,090	-0.02%
2020/06/15	9	32.02	7	31.64	31.70	2	17,141	0.01%
2020/06/12	12	31.93	1	31.40	32.00	11	17,190	0.06%
2020/06/11	44	32.66	5	32.18	31.80	39	17,165	0.23%
2020/06/10	45	32.66	20	32.65	32.90	25	16,898	0.15%
2020/06/09	29	32.76	37	32.94	32.75	-8	16,955	-0.05%
2020/06/08	25	32.93	23	32.93	33.00	2	16,831	0.01%
2020/06/05	29	31.94	11	31.90	31.95	18	16,275	0.11%
2020/06/04	5	31.35	16	31.60	31.40	-11	16,016	-0.07%
2020/06/03	12	31.61	8	31.43	31.60	4	15,811	0.03%
2020/06/02	14	30.95	13	30.85	31.10	1	15,566	0.01%
2020/06/01	16	30.60	7	30.55	30.95	9	15,282	0.06%
2020/05/29	8	30.10	12	30.15	30.10	-4	14,964	-0.03%
2020/05/28	26	30.71	86	30.82	30.50	-60	14,601	-0.41%
2020/05/27	39	31.03	2	30.80	30.80	37	14,289	0.26%
2020/05/26	35	31.19	0	0.00	31.10	35	14,077	0.25%
2020/05/25	10	31.06	10	30.97	31.10	0	13,902	0.00%
2020/05/22	15	31.78	8	31.81	31.60	7	13,677	0.05%
2020/05/21	50	31.83	78	31.75	32.30	-28	13,382	-0.21%
2020/05/20	56	30.55	18	30.35	30.30	38	12,664	0.30%
2020/05/19	24	31.07	10	31.50	31.05	14	12,050	0.12%
2020/05/18	49	32.52	5	33.50	32.00	44	11,427	0.39%
2020/05/15	0	0.00	1	36.30	35.55	-1	10,824	-0.01%
2020/05/14	1	36.30	2	36.23	36.10	-1	10,801	-0.01%
2020/05/13	1	36.60	0	0.00	36.60	1	10,756	0.01%
2020/05/12	2	36.80	2	36.38	36.20	0	10,793	0.00%
2020/05/11	14	36.63	39	36.76	36.45	-25	10,845	-0.23%
2020/05/08	4	36.35	21	36.21	36.35	-17	10,877	-0.16%
2020/05/07	17	36.51	17	36.49	36.35	0	10,842	0.00%
2020/05/06	15	36.00	4	36.06	35.95	11	10,798	0.10%
2020/05/05	22	35.75	21	35.58	35.95	1	10,911	0.01%
2020/05/04	6	35.21	12	35.02	35.20	-6	10,893	-0.06%
2020/04/30	2	36.15	7	36.04	36.00	-5	10,868	-0.05%
2020/04/29	3	35.80	1	35.90	35.75	2	10,992	0.02%
2020/04/28	3	36.17	0	0.00	35.80	3	11,119	0.03%
2020/04/27	20	35.93	4	35.85	36.10	16	11,323	0.14%
2020/04/24	3	34.47	10	34.97	35.20	-7	11,175	-0.06%
2020/04/23	1	34.20	6	34.27	34.30	-5	11,166	-0.04%
2020/04/22	1	33.65	0	0.00	34.35	1	11,144	0.01%
2020/04/21	27	34.39	4	34.95	34.00	23	11,148	0.21%
2020/04/20	6	35.40	10	35.90	35.35	-4	10,982	-0.04%
2020/04/17	166	36.46	23	36.98	35.60	143	10,875	1.31%	大買/鉅額交易
2020/04/16	153	36.18	25	35.87	36.35	128	10,509	1.22%	大買/鉅額交易
2020/04/15	3	34.53	8	34.73	34.85	-5	10,192	-0.05%
2020/04/14	8	33.94	5	34.20	34.15	3	10,156	0.03%
2020/04/13	1	33.65	1	33.50	33.50	0	10,200	0.00%
2020/04/10	0	0.00	2	33.55	33.50	-2	10,410	-0.02%
2020/04/09	14	33.95	13	33.90	33.50	1	10,635	0.01%
2020/04/08	2	32.65	11	32.95	33.05	-9	10,533	-0.09%
2020/04/07	13	30.93	8	31.09	31.65	5	10,277	0.05%
2020/04/06	13	30.06	3	30.15	30.15	10	10,176	0.10%
2020/04/01	1	30.20	5	30.05	30.15	-4	10,073	-0.04%
2020/03/31	0	0.00	11	30.34	30.25	-11	10,087	-0.11%
2020/03/30	2	30.40	1	30.60	30.40	1	9,989	0.01%
2020/03/27	10	31.99	5	31.03	31.00	5	10,056	0.05%
2020/03/26	0	0.00	3	32.07	32.10	-3	9,983	-0.03%
2020/03/25	5	31.10	0	0.00	30.90	5	9,907	0.05%
2020/03/20	5	30.92	3	31.10	30.70	2	9,722	0.02%
2020/03/19	2	29.85	0	0.00	29.60	2	9,644	0.02%
2020/03/18	2	30.20	17	31.11	30.90	-15	9,705	-0.15%
2020/03/17	15	30.33	5	31.08	30.00	10	9,597	0.10%
2020/03/16	5	32.45	4	31.00	30.50	1	9,450	0.01%
2020/03/13	1	29.75	11	29.20	30.40	-10	9,297	-0.11%
2020/03/12	6	31.58	0	0.00	31.10	6	9,202	0.07%
2020/03/10	0	0.00	30	32.90	33.30	-30	9,178	-0.33%
2020/03/09	2	33.10	0	0.00	32.80	2	9,168	0.02%
2020/03/06	1	34.45	2	34.55	34.00	-1	9,134	-0.01%
2020/03/05	6	34.41	0	0.00	34.25	6	9,111	0.07%
2020/03/02	0	0.00	10	32.10	32.30	-10	9,200	-0.11%
2020/02/27	3	33.00	0	0.00	32.75	3	9,201	0.03%
2020/02/26	1	33.80	0	0.00	33.80	1	9,170	0.01%
2020/02/25	1	34.40	0	0.00	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	34.55	35.10	-1	9,156	-0.01%
2020/02/19	0	0.00	18	34.61	34.70	-18	9,645	-0.19%
2020/02/18	1	34.70	2	34.70	34.70	-1	9,675	-0.01%
2020/02/13	1	36.10	10	36.12	36.00	-9	10,549	-0.09%
2020/02/12	2	35.70	2	35.75	36.00	0	10,731	0.00%
2020/02/11	1	34.65	6	35.23	35.60	-5	10,648	-0.05%
2020/02/10	2	34.00	1	33.80	33.95	1	10,529	0.01%
2020/02/07	10	34.00	0	0.00	33.80	10	10,608	0.09%
2020/02/06	4	33.65	1	33.95	35.10	3	10,492	0.03%
2020/02/05	11	32.84	0	0.00	32.75	11	10,355	0.11%
2020/02/04	2	32.78	0	0.00	32.90	2	10,338	0.02%
2020/02/03	3	30.70	5	31.87	32.30	-2	10,360	-0.02%
2020/01/30	8	33.59	9	33.72	32.85	-1	10,424	-0.01%
2020/01/20	14	36.32	0	0.00	36.30	14	10,590	0.13%
2020/01/17	37	36.78	0	0.00	36.65	37	10,547	0.35%
2020/01/16	0	0.00	6	37.17	37.10	-6	10,590	-0.06%
2020/01/15	108	36.99	4	37.30	36.90	104	10,752	0.97%	大買/鉅額交易
2020/01/14	3	37.27	0	0.00	37.50	3	10,769	0.03%
2020/01/13	0	0.00	2	37.30	37.40	-2	10,786	-0.02%
2020/01/10	3	37.10	0	0.00	36.80	3	10,976	0.03%
2020/01/09	0	0.00	6	37.00	37.00	-6	11,227	-0.05%
2020/01/08	7	36.00	0	36.30	36.30	7	11,400	0.06%
2020/01/07	6	36.44	0	0.00	36.25	6	11,400	0.05%
2020/01/06	13	36.22	12	36.49	36.05	1	11,460	0.01%
2020/01/03	31	37.82	0	0.00	37.30	31	11,280	0.27%
2020/01/02	1	37.50	1	38.10	38.20	0	11,030	0.00%
2019/12/27	11	37.48	0	0.00	37.45	11	11,371	0.10%
2019/12/26	13	37.56	0	0.00	37.45	13	11,462	0.11%
2019/12/25	0	0.00	1	37.75	38.00	-1	11,570	-0.01%
2019/12/23	2	37.80	1	38.20	37.60	1	12,333	0.01%
2019/12/20	3	39.02	1	38.45	38.45	2	12,502	0.02%
2019/12/19	2	39.00	6	38.91	38.95	-4	12,974	-0.03%
2019/12/18	11	38.73	1	38.80	38.85	10	13,586	0.07%
2019/12/17	9	38.90	1	39.05	39.00	8	13,771	0.06%
2019/12/16	3	38.47	1	38.40	38.70	2	13,771	0.01%
2019/12/13	2	38.03	8	38.64	38.60	-6	13,836	-0.04%
2019/12/12	0	0.00	25	38.13	38.05	-25	13,664	-0.18%
2019/12/11	1	38.15	1	38.60	38.05	0	13,630	0.00%
2019/12/10	1	37.55	7	38.21	38.40	-6	13,640	-0.04%
2019/12/09	10	37.83	0	0.00	37.80	10	13,619	0.07%
2019/12/06	3	37.20	0	0.00	37.20	3	13,560	0.02%
2019/12/04	0	0.00	10	36.13	36.20	-10	13,806	-0.07%
2019/12/03	6	36.00	0	0.00	36.05	6	14,222	0.04%
2019/12/02	0	0.00	2	36.50	36.25	-2	14,240	-0.01%
2019/11/28	0	0.00	2	37.43	37.50	-2	14,317	-0.01%
2019/11/27	12	37.33	0	0.00	37.00	12	14,441	0.08%
2019/11/26	0	0.00	1	37.30	37.20	-1	14,661	-0.01%
2019/11/25	19	37.71	1	37.70	37.70	18	14,768	0.12%
2019/11/21	2	37.83	0	0.00	38.25	2	14,922	0.01%
2019/11/20	10	37.63	0	0.00	38.00	10	15,207	0.07%
2019/11/19	33	38.21	32	38.08	37.65	1	15,557	0.01%
2019/11/18	5	37.70	3	38.02	38.20	2	15,936	0.01%
2019/11/15	0	0.00	1	37.80	37.35	-1	16,062	-0.01%
2019/11/14	24	37.91	23	37.73	37.50	1	16,318	0.01%
2019/11/13	16	38.40	10	38.60	38.80	6	16,865	0.04%
2019/11/12	10	38.60	63	38.62	39.50	-53	17,485	-0.30%
2019/11/11	13	37.12	0	0.00	36.85	13	16,978	0.08%
2019/11/07	16	36.87	0	0.00	36.75	16	16,789	0.10%
2019/11/06	5	37.80	1	37.20	37.30	4	16,837	0.02%
2019/11/05	0	0.00	1	37.85	37.85	-1	16,930	-0.01%
2019/11/04	5	38.10	24	37.98	37.90	-19	17,168	-0.11%
2019/11/01	0	0.00	1	37.80	37.80	-1	17,280	-0.01%
2019/10/31	0	0.00	4	37.70	38.25	-4	17,397	-0.02%
2019/10/30	4	37.95	4	37.93	38.00	0	17,576	0.00%
2019/10/29	13	38.81	20	38.21	37.90	-7	17,646	-0.04%
2019/10/28	6	37.64	14	37.59	38.10	-8	17,391	-0.05%
2019/10/25	2	36.70	2	36.40	36.20	0	17,001	0.00%
2019/10/24	2	36.50	1	36.65	36.75	1	16,973	0.01%
2019/10/23	1	36.50	22	36.41	36.30	-21	17,048	-0.12%
2019/10/22	5	35.70	5	35.98	35.70	0	16,958	0.00%
2019/10/21	0	0.00	30	35.51	35.70	-30	17,171	-0.17%
2019/10/18	3	36.02	7	35.84	35.80	-4	17,487	-0.02%
2019/10/17	16	36.28	0	0.00	35.70	16	17,711	0.09%
2019/10/16	25	36.28	0	0.00	36.45	25	17,690	0.14%
2019/10/15	3	36.10	1	36.05	36.05	2	17,822	0.01%
2019/10/14	8	35.86	9	36.44	36.00	-1	17,904	-0.01%
2019/10/09	5	35.00	11	35.20	35.00	-6	17,923	-0.03%
2019/10/08	10	35.74	5	35.85	35.60	5	18,266	0.03%
2019/10/07	5	35.80	20	35.71	35.65	-15	18,426	-0.08%
2019/10/04	1	34.95	0	0.00	34.95	1	18,279	0.01%
2019/10/03	15	34.60	1	34.60	34.55	14	18,240	0.08%
2019/10/02	1	35.25	1	35.00	35.20	0	18,176	0.00%
2019/10/01	12	35.04	6	35.02	34.85	6	18,323	0.03%
2019/09/27	13	35.40	12	35.14	34.85	1	18,449	0.01%
2019/09/26	23	36.23	11	35.99	35.00	12	18,336	0.07%
2019/09/25	5	37.08	23	37.18	37.70	-18	17,903	-0.10%
2019/09/24	8	37.33	64	37.42	37.45	-56	18,028	-0.31%
2019/09/23	15	36.28	32	36.21	36.60	-17	17,593	-0.10%
2019/09/20	4	34.85	6	34.80	35.00	-2	17,135	-0.01%
2019/09/19	1	34.05	0	0.00	34.25	1	17,025	0.01%
2019/09/17	8	33.69	0	0.00	33.65	8	16,922	0.05%
2019/09/16	1	34.35	1	34.45	34.40	0	16,873	0.00%
2019/09/11	5	34.00	0	0.00	34.10	5	16,860	0.03%
2019/09/10	8	34.03	0	0.00	34.00	8	16,857	0.05%
2019/09/09	18	34.93	1	34.70	34.70	17	16,808	0.10%
2019/09/06	4	35.15	15	34.93	34.95	-11	16,752	-0.07%
2019/09/05	18	35.26	18	35.38	34.60	0	16,516	0.00%
2019/09/04	0	0.00	5	34.40	34.35	-5	16,059	-0.03%
2019/09/03	3	34.40	1	34.55	34.40	2	15,964	0.01%
2019/09/02	30	34.64	5	34.96	34.80	25	15,938	0.16%
2019/08/30	2	34.65	27	34.64	34.15	-25	15,777	-0.16%
2019/08/29	49	34.83	10	34.59	34.50	39	15,681	0.25%
2019/08/28	4	34.34	4	34.15	34.20	0	15,524	0.00%
2019/08/27	12	33.93	0	0.00	33.40	12	15,357	0.08%
2019/08/26	5	33.55	20	32.88	33.40	-15	15,292	-0.10%
2019/08/23	9	34.73	11	34.95	34.05	-2	15,210	-0.01%
2019/08/22	45	34.54	20	34.28	34.70	25	14,918	0.17%
2019/08/21	23	34.28	12	34.03	33.95	11	14,579	0.08%
2019/08/20	10	33.80	2	33.98	33.45	8	13,834	0.06%
2019/08/19	5	33.91	1	33.70	33.80	4	13,679	0.03%
2019/08/16	15	34.75	42	34.00	34.25	-27	13,490	-0.20%
2019/08/15	8	32.47	27	32.86	33.25	-19	12,755	-0.15%
2019/08/14	5	31.10	5	32.15	31.10	0	12,074	0.00%
2019/08/13	13	31.71	2	31.55	31.55	11	12,232	0.09%
2019/08/12	0	0.00	8	32.19	32.15	-8	12,508	-0.06%
2019/08/08	0	0.00	9	31.75	31.70	-9	12,573	-0.07%
2019/08/07	12	31.95	1	31.85	31.75	11	12,670	0.09%
2019/08/06	37	31.80	5	31.52	32.10	32	12,606	0.25%
2019/08/05	0	0.00	12	31.33	30.90	-12	12,379	-0.10%
2019/08/02	7	31.71	2	32.00	31.25	5	12,374	0.04%
2019/08/01	9	33.23	20	33.00	32.90	-11	12,266	-0.09%
2019/07/31	8	31.91	8	32.23	32.55	0	12,048	0.00%
2019/07/30	1	32.45	16	32.43	32.45	-15	12,063	-0.12%
2019/07/29	1	32.05	1	31.95	32.00	0	12,036	0.00%
2019/07/24	2	31.95	4	32.06	32.05	-2	11,787	-0.02%
2019/07/23	25	32.19	11	32.53	32.40	14	11,819	0.12%
2019/07/22	28	32.00	42	31.91	32.30	-14	11,553	-0.12%
2019/07/19	10	31.20	30	31.30	30.45	-20	11,202	-0.18%
2019/07/18	45	31.03	7	30.60	30.30	38	10,856	0.35%
2019/07/17	17	31.77	13	31.95	32.55	4	10,849	0.04%
2019/07/16	6	31.33	1	31.55	31.40	5	10,901	0.05%
2019/07/15	2	31.35	2	31.48	31.50	0	10,763	0.00%
2019/07/12	44	31.04	22	31.03	31.10	22	10,829	0.20%
2019/07/11	5	29.85	0	0.00	30.00	5	10,898	0.05%
2019/07/09	1	29.50	1	29.30	29.20	0	11,207	0.00%
2019/07/08	2	29.30	0	0.00	29.25	2	11,282	0.02%
2019/07/05	4	29.06	4	29.59	29.30	0	11,329	0.00%
2019/07/04	2	28.08	12	29.00	29.00	-10	11,401	-0.09%
2019/07/03	9	28.16	5	28.10	28.00	4	11,179	0.04%
2019/07/02	2	28.78	3	28.95	28.95	-1	11,186	-0.01%
2019/07/01	2	29.05	26	29.00	29.00	-24	11,252	-0.21%
2019/06/28	5	26.90	0	0.00	26.80	5	11,069	0.05%
2019/06/27	12	26.82	6	27.02	26.80	6	11,068	0.05%
2019/06/24	3	26.60	9	26.46	26.60	-6	10,779	-0.06%
2019/06/21	2	26.25	5	26.35	26.00	-3	10,780	-0.03%
2019/06/19	3	26.30	13	26.27	26.25	-10	10,880	-0.09%
2019/06/18	10	25.50	0	0.00	25.70	10	10,811	0.09%
2019/06/17	9	25.13	0	0.00	24.95	9	10,866	0.08%
2019/06/14	3	25.20	0	0.00	25.20	3	11,105	0.03%
2019/06/13	2	25.55	4	25.59	25.50	-2	11,657	-0.02%
2019/06/12	8	26.55	12	26.35	26.30	-4	11,704	-0.03%
2019/06/11	2	26.25	0	0.00	26.30	2	11,806	0.02%
2019/06/10	4	26.05	0	0.00	26.15	4	11,865	0.03%
2019/06/06	1	26.00	0	0.00	26.00	1	11,945	0.01%
2019/06/05	0	0.00	2	26.23	25.80	-2	11,945	-0.02%
2019/06/04	14	26.35	10	26.34	26.00	4	11,902	0.03%
2019/06/03	0	0.00	7	26.86	26.90	-7	11,834	-0.06%
2019/05/30	2	25.65	0	0.00	25.70	2	11,933	0.02%
2019/05/23	0	0.00	10	25.20	25.40	-10	12,931	-0.08%
2019/05/22	1	26.80	0	0.00	26.55	1	13,168	0.01%
2019/05/21	8	25.81	1	26.50	26.40	7	13,306	0.05%
2019/05/20	0	0.00	2	25.40	27.00	-2	13,144	-0.02%
2019/05/17	28	28.02	113	28.16	26.65	-85	12,865	-0.66%	大賣/
2019/05/16	2	30.00	17	29.91	29.40	-15	12,515	-0.12%
2019/05/15	0	0.00	2	29.80	29.85	-2	12,375	-0.02%
2019/05/14	1	27.55	1	28.80	28.55	0	12,167	0.00%
2019/05/13	0	0.00	2	28.53	28.40	-2	12,080	-0.02%
2019/05/10	5	29.58	1	29.80	28.80	4	12,049	0.03%
2019/05/09	0	0.00	100	29.00	29.00	-100	11,880	-0.84%
2019/05/08	0	0.00	2	29.05	29.45	-2	11,866	-0.02%
2019/05/03	0	0.00	1	28.60	28.65	-1	11,814	-0.01%
2019/04/29	5	28.00	8	28.76	29.00	-3	12,409	-0.02%
2019/04/26	0	0.00	2	28.65	28.50	-2	12,299	-0.02%
2019/04/25	0	0.00	1	28.60	28.50	-1	12,298	-0.01%
2019/04/24	3	28.75	17	28.60	28.70	-14	12,336	-0.11%
2019/04/23	4	28.81	2	28.55	28.55	2	12,265	0.02%
2019/04/22	2	30.05	26	29.87	30.10	-24	12,018	-0.20%
2019/04/18	1	28.30	0	0.00	28.50	1	11,590	0.01%
2019/04/17	18	28.66	0	0.00	28.55	18	11,317	0.16%
2019/04/16	24	29.39	42	29.54	29.10	-18	10,815	-0.17%
2019/04/15	0	0.00	2	28.40	28.55	-2	10,448	-0.02%
2019/04/12	2	28.45	1	27.80	28.35	1	10,449	0.01%
2019/04/11	5	28.06	0	0.00	28.25	5	10,381	0.05%
2019/04/10	105	28.09	22	28.17	27.95	83	10,240	0.81%	大買/
2019/04/09	1	27.80	0	0.00	27.75	1	9,978	0.01%
2019/04/08	27	27.89	1	27.70	27.75	26	10,087	0.26%
2019/04/03	0	0.00	1	27.80	27.50	-1	9,968	-0.01%
2019/04/02	9	27.22	2	27.15	27.05	7	9,794	0.07%
2019/04/01	0	0.00	2	26.35	26.70	-2	9,599	-0.02%
2019/03/27	0	0.00	1	25.85	25.90	-1	9,622	-0.01%
2019/03/26	2	25.70	0	0.00	25.70	2	9,791	0.02%
2019/03/25	0	0.00	3	25.70	25.70	-3	9,958	-0.03%
2019/03/22	1	25.65	0	0.00	25.35	1	10,090	0.01%
2019/03/21	2	26.10	0	0.00	26.05	2	10,567	0.02%
2019/03/20	5	26.35	70	26.30	26.10	-65	11,000	-0.59%
2019/03/19	10	26.85	14	26.40	26.00	-4	11,331	-0.04%
2019/03/18	28	26.08	40	26.49	26.70	-12	11,195	-0.11%
2019/03/15	5	24.24	4	24.55	24.55	1	10,723	0.01%
2019/03/14	5	24.35	2	24.45	24.40	3	10,862	0.03%
2019/03/13	4	24.61	2	24.88	24.95	2	10,759	0.02%
2019/03/12	2	24.70	1	24.70	24.65	1	10,759	0.01%
2019/03/08	0	0.00	4	24.70	24.60	-4	10,717	-0.04%
2019/03/07	5	25.16	0	0.00	24.70	5	10,739	0.05%
2019/03/05	5	25.52	3	25.58	25.40	2	10,608	0.02%
2019/03/04	2	25.73	0	0.00	25.85	2	10,499	0.02%
2019/02/27	0	0.00	2	25.50	25.25	-2	10,375	-0.02%
2019/02/26	51	26.20	2	26.00	26.10	49	10,256	0.48%
2019/02/25	4	25.50	4	26.11	25.60	0	10,126	0.00%
2019/02/22	5	25.02	10	25.63	25.75	-5	9,796	-0.05%
2019/02/21	7	24.44	3	24.57	24.80	4	9,219	0.04%
2019/02/15	5	23.35	0	0.00	22.90	5	8,825	0.06%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/01/29	0	0.00	1	23.45	23.30	-1	8,889	-0.01%
2019/01/28	1	23.60	0	0.00	23.50	1	8,813	0.01%
2019/01/25	1	23.40	45	23.20	23.40	-44	8,727	-0.50%
2019/01/24	1	23.55	35	23.56	23.55	-34	8,546	-0.40%
2019/01/23	12	23.54	6	23.73	23.90	6	8,461	0.07%
2019/01/22	40	23.22	6	23.07	23.05	34	8,136	0.42%
2019/01/21	2	22.20	15	22.05	22.00	-13	7,820	-0.17%
2019/01/18	0	0.00	5	22.35	22.10	-5	7,824	-0.06%
2019/01/16	7	21.90	0	0.00	21.80	7	7,769	0.09%
2019/01/15	0	0.00	10	21.30	21.35	-10	7,660	-0.13%
2019/01/14	1	21.70	0	0.00	21.40	1	7,619	0.01%
2019/01/09	0	0.00	5	21.90	21.80	-5	7,527	-0.07%
2019/01/08	5	21.65	5	21.90	21.80	0	7,481	0.00%
2019/01/07	0	0.00	45	21.72	21.60	-45	7,469	-0.60%
2019/01/04	25	21.60	16	21.55	21.35	9	7,406	0.12%
2019/01/03	11	22.80	0	0.00	22.40	11	7,321	0.15%
2018/12/27	10	23.33	10	22.95	22.70	0	7,251	0.00%
2018/12/26	31	24.05	10	23.65	23.50	21	7,093	0.30%
2018/12/25	0	0.00	155	23.41	23.85	-155	7,074	-2.19%	大賣/鉅額交易
2018/12/24	10	23.45	61	23.51	23.65	-51	7,003	-0.73%
2018/12/22	5	23.55	0	0.00	23.50	5	6,934	0.07%
2018/12/21	21	23.13	15	23.35	23.60	6	6,875	0.09%
2018/12/20	12	23.16	13	23.27	23.30	-1	6,700	-0.01%
2018/12/19	61	22.89	19	22.96	23.00	42	6,497	0.65%
2018/12/18	10	22.45	11	22.29	22.30	-1	6,318	-0.02%
2018/12/17	151	22.27	4	22.26	22.20	147	6,070	2.42%	大買/鉅額交易
2018/12/14	51	23.13	3	22.03	21.50	48	5,855	0.82%
2018/12/13	29	22.69	4	22.73	23.05	25	5,186	0.48%
2018/12/12	10	21.55	0	0.00	21.60	10	4,676	0.21%
2018/12/10	0	0.00	2	21.70	21.50	-2	4,088	-0.05%
2018/12/07	8	21.71	4	21.98	21.95	4	3,947	0.10%
2018/12/06	0	0.00	4	20.70	20.80	-4	3,704	-0.11%
2018/12/05	0	0.00	30	21.15	21.05	-30	3,775	-0.79%
2018/12/03	0	0.00	1	21.40	21.50	-1	3,834	-0.03%
2018/11/30	2	21.20	0	0.00	21.00	2	3,787	0.05%
2018/11/29	15	20.83	0	0.00	20.75	15	3,725	0.40%
2018/11/23	1	20.45	0	0.00	20.25	1	3,714	0.03%
2018/11/19	0	0.00	2	20.65	20.75	-2	3,814	-0.05%
2018/11/16	2	20.80	1	20.70	20.80	1	3,841	0.03%
2018/11/15	5	20.70	0	0.00	20.70	5	3,826	0.13%
2018/10/29	0	0.00	2	17.40	17.80	-2	4,650	-0.04%
2018/10/23	1	18.80	0	0.00	18.90	1	4,516	0.02%
2018/10/12	3	18.65	0	0.00	19.00	3	4,625	0.06%
2018/10/11	3	18.65	0	0.00	19.05	3	4,654	0.06%
2018/10/09	7	19.50	2	19.43	19.65	5	4,572	0.11%
2018/10/04	0	0.00	10	21.10	20.90	-10	4,515	-0.22%
2018/10/02	5	20.55	0	0.00	20.60	5	4,443	0.11%
2018/09/28	1	20.45	0	0.00	20.40	1	4,433	0.02%
2018/09/14	30	20.90	0	0.00	20.75	30	4,583	0.65%
2018/09/10	5	19.90	0	0.00	19.95	5	4,478	0.11%
2018/09/07	5	20.90	0	0.00	21.05	5	4,365	0.11%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/28	1	22.25	0	0.00	22.00	1	4,364	0.02%
2018/08/23	1	21.75	1	21.95	21.40	0	4,383	0.00%
2018/08/22	2	21.68	0	0.00	21.80	2	4,414	0.05%
2018/08/21	3	21.30	0	0.00	21.20	3	4,402	0.07%
2018/08/17	7	21.69	2	21.50	21.50	5	4,311	0.12%
2018/08/16	8	21.64	4	21.68	21.60	4	4,264	0.09%
2018/08/15	0	0.00	1	22.25	22.15	-1	4,119	-0.02%
2018/08/10	12	23.15	2	22.60	23.05	10	3,898	0.26%
2018/08/09	25	24.87	0	0.00	24.20	25	3,707	0.67%
2018/08/03	4	26.15	1	26.00	26.15	3	3,408	0.09%
2018/07/27	10	26.68	0	0.00	26.65	10	3,549	0.28%
2018/07/25	0	0.00	5	26.80	26.75	-5	3,438	-0.15%
2018/07/20	3	26.38	3	26.75	26.75	0	3,636	0.00%
2018/07/19	5	26.25	2	26.45	26.20	3	3,713	0.08%
2018/07/18	3	26.20	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	2	28.15	28.00	-2	3,689	-0.05%
2018/07/12	1	27.50	0	0.00	27.70	1	3,606	0.03%
2018/07/11	0	0.00	2	27.60	27.40	-2	3,658	-0.05%
2018/07/09	2	27.40	0	0.00	27.40	2	3,697	0.05%
2018/07/03	30	27.75	0	0.00	27.50	30	3,731	0.80%
2018/06/27	5	27.55	0	0.00	27.65	5	3,665	0.14%
2018/06/25	1	28.20	0	0.00	28.15	1	3,721	0.03%
2018/06/22	3	28.40	1	28.50	28.50	2	3,832	0.05%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/13	3	28.60	0	0.00	28.50	3	4,121	0.07%
2018/06/08	1	29.15	0	0.00	29.00	1	4,639	0.02%
2018/06/06	1	28.80	0	0.00	28.75	1	4,769	0.02%
2018/06/04	0	0.00	2	28.65	28.65	-2	4,811	-0.04%
2018/05/31	12	28.35	0	0.00	28.10	12	4,816	0.25%
2018/05/30	3	28.00	3	28.25	28.15	0	4,776	0.00%
2018/05/29	0	0.00	16	28.46	28.55	-16	4,785	-0.33%
2018/05/28	31	28.05	0	0.00	28.20	31	4,783	0.65%
2018/05/25	0	0.00	8	28.42	28.30	-8	4,914	-0.16%
2018/05/24	0	0.00	2	28.28	28.30	-2	5,006	-0.04%
2018/05/21	1	28.15	2	28.10	28.15	-1	5,025	-0.02%
2018/05/18	2	27.98	0	0.00	27.80	2	5,009	0.04%
2018/05/14	0	0.00	4	28.45	28.35	-4	5,058	-0.08%
2018/05/10	2	28.00	1	28.20	28.10	1	5,060	0.02%
2018/05/08	1	27.85	2	27.80	27.80	-1	5,060	-0.02%
2018/05/07	19	28.02	2	28.50	27.85	17	4,996	0.34%
2018/05/04	5	28.99	0	0.00	28.85	5	4,903	0.10%
2018/05/03	0	0.00	6	29.60	29.30	-6	4,920	-0.12%
2018/04/30	0	0.00	5	29.16	29.40	-5	5,016	-0.10%
2018/04/27	9	28.76	7	28.70	28.80	2	5,017	0.04%
2018/04/26	10	29.00	0	0.00	28.55	10	5,060	0.20%
2018/04/25	7	29.69	0	0.00	29.40	7	4,939	0.14%
2018/04/24	7	30.51	1	30.40	30.50	6	4,883	0.12%
2018/04/23	10	30.35	0	0.00	30.55	10	4,823	0.21%
2018/04/18	8	30.15	0	0.00	30.20	8	4,881	0.16%
2018/04/17	0	0.00	6	30.44	30.60	-6	4,844	-0.12%
2018/04/16	0	0.00	12	30.47	30.40	-12	4,799	-0.25%
2018/03/30	10	30.30	0	0.00	30.25	10	5,004	0.20%
2018/03/29	3	30.38	0	0.00	30.25	3	4,960	0.06%
2018/03/27	0	0.00	6	31.24	31.20	-6	4,778	-0.13%
2018/03/26	4	30.25	0	0.00	30.35	4	4,645	0.09%
2018/03/23	0	0.00	13	30.52	30.65	-13	4,667	-0.28%
2018/03/21	0	0.00	2	30.90	30.80	-2	4,578	-0.04%
2018/03/20	10	30.70	2	30.68	30.70	8	4,607	0.17%
2018/03/19	6	30.84	0	0.00	31.00	6	4,544	0.13%
2018/03/16	0	0.00	7	30.24	31.20	-7	4,347	-0.16%
2018/03/15	15	30.57	0	0.00	30.20	15	4,152	0.36%
2018/03/14	1	32.40	3	32.48	32.60	-2	3,838	-0.05%
2018/03/13	3	32.90	2	33.10	32.75	1	3,838	0.03%
2018/03/06	0	0.00	1	31.20	31.50	-1	3,851	-0.03%
2018/03/05	1	31.70	0	0.00	30.90	1	3,856	0.03%
2018/03/01	0	0.00	2	31.50	31.65	-2	3,782	-0.05%
2018/02/27	1	31.50	0	0.00	31.50	1	3,780	0.03%
2018/02/26	5	31.84	13	31.90	31.90	-8	3,662	-0.22%
2018/02/23	0	0.00	2	30.40	30.40	-2	3,544	-0.06%
2018/02/22	1	30.45	0	0.00	30.40	1	3,589	0.03%
2018/02/21	14	30.38	2	30.85	30.95	12	3,773	0.32%
2018/02/09	3	28.80	6	29.90	30.00	-3	3,876	-0.08%
2018/02/08	0	0.00	1	30.20	30.05	-1	3,860	-0.03%
2018/02/07	1	30.55	0	0.00	30.00	1	3,894	0.03%
2018/02/06	0	0.00	1	30.15	30.45	-1	3,866	-0.03%
2018/02/01	0	0.00	2	30.30	30.30	-2	3,846	-0.05%
2018/01/31	21	30.14	21	29.86	30.15	0	3,923	0.00%
2018/01/26	2	29.95	0	0.00	29.95	2	4,139	0.05%
2018/01/24	3	30.80	0	0.00	31.00	3	4,133	0.07%
2018/01/23	2	31.60	0	0.00	31.30	2	4,135	0.05%
2018/01/22	2	31.95	3	32.00	31.75	-1	4,150	-0.02%
2018/01/17	1	31.45	0	0.00	31.50	1	4,417	0.02%
2018/01/03	0	0.00	20	30.88	30.45	-20	5,089	-0.39%
2018/01/02	20	30.90	0	0.00	30.95	20	5,116	0.39%