京元電子 (2449)-元大-館前券商分點個股進出

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
87.0
漲跌
▼6.5
漲幅
-6.95%
成交量
55,820張
產業
上市半導體類股
1716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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	64.1	86.67	37.1	87.66	87.00	27	19,753	0.14%
2024/05/03	14.4	94.54	3	95.30	93.50	11.4	18,959	0.06%
2024/05/02	4.1	94.20	1	93.80	94.90	3.1	18,925	0.02%
2024/04/30	32.7	96.36	16	98.59	95.80	16.7	18,911	0.09%
2024/04/29	20	102.97	12	103.67	98.90	8	18,841	0.04%
2024/04/25	4.1	94.61	7	95.26	95.50	-3	18,334	-0.02%
2024/04/24	13.1	95.79	13	95.86	96.10	0.1	18,466	0.00%
2024/04/23	38.1	92.48	30	94.89	92.30	8.1	18,491	0.04%
2024/04/22	6	96.52	9	97.91	96.00	-3	18,322	-0.02%
2024/04/19	5	99.56	3	99.23	99.00	2	18,359	0.01%
2024/04/18	2	102.00	6.1	102.49	102.00	-4.1	18,642	-0.02%
2024/04/17	10	102.50	2	102.50	102.50	8	19,002	0.04%
2024/04/16	33.1	99.78	9.4	100.15	99.70	23.7	18,977	0.12%
2024/04/15	5	105.00	2	104.00	104.50	3	18,757	0.02%
2024/04/12	2	108.25	1	108.00	107.00	1	18,752	0.01%
2024/04/11	4.1	106.23	7	104.36	106.00	-3	18,679	-0.02%
2024/04/10	27	106.45	26	107.02	106.00	1	18,704	0.01%
2024/04/09	4	107.00	2	107.25	106.50	2	18,632	0.01%
2024/04/08	63	106.48	70	106.74	106.50	-7	18,549	-0.04%
2024/04/03	15	107.63	13	105.58	106.50	2	18,464	0.01%
2024/04/02	4	106.75	3.3	107.20	107.00	0.7	18,465	0.00%
2024/04/01	15	103.67	2	103.00	103.00	13	18,429	0.07%
2024/03/29	3	106.00	3	105.17	105.50	0	18,408	0.00%
2024/03/28	4	106.25	5	106.50	106.00	-1	18,439	-0.01%
2024/03/27	9	106.45	1.1	106.50	106.00	7.9	18,424	0.04%
2024/03/26	9	105.89	1.1	105.59	105.50	7.9	18,444	0.04%
2024/03/25	7	109.36	9	109.00	108.50	-2	18,375	-0.01%
2024/03/22	120.1	110.55	120	111.80	109.50	0.1	18,301	0.00%	大買/大賣/
2024/03/21	76	108.10	71	108.19	108.50	5	17,838	0.03%
2024/03/20	29.2	109.98	23.2	110.34	107.50	6	17,869	0.03%
2024/03/19	57.3	109.12	49	110.92	109.00	8.3	17,930	0.05%
2024/03/18	21.1	110.33	22	109.77	111.00	-0.9	17,904	-0.01%
2024/03/15	22	105.41	23	107.13	107.50	-1	17,491	-0.01%
2024/03/14	21.1	106.09	20	104.13	104.50	1.1	17,355	0.01%
2024/03/13	41	108.72	38.1	106.49	108.50	2.9	17,333	0.02%
2024/03/12	14	109.39	7.1	109.28	109.50	6.9	17,126	0.04%
2024/03/11	24.1	107.28	9.3	107.85	108.00	14.8	17,118	0.09%
2024/03/08	186.1	111.13	193.6	118.28	111.00	-7.5	16,932	-0.04%	大買/大賣/
2024/03/07	31.2	112.57	34.3	113.75	116.50	-3.1	15,908	-0.02%
2024/03/06	55	99.78	52	104.63	106.00	3	15,100	0.02%
2024/03/05	4.1	96.70	12.2	96.59	97.40	-8.1	14,648	-0.05%
2024/03/04	12	94.48	26.2	93.97	96.00	-14.2	14,373	-0.10%
2024/03/01	13	91.74	12	90.46	89.50	1	14,081	0.01%
2024/02/29	7	89.63	3	88.87	88.80	4	13,941	0.03%
2024/02/27	7	89.66	5	89.90	89.50	2	13,798	0.01%
2024/02/26	24.2	90.46	12	89.79	89.50	12.2	13,672	0.09%
2024/02/23	100.5	97.50	115.1	96.58	94.80	-14.6	13,380	-0.11%	大賣/
2024/02/22	28.2	91.38	186.2	91.75	93.50	-158	12,613	-1.25%	大賣/鉅額交易
2024/02/21	3.5	86.94	5	87.52	87.50	-1.5	12,220	-0.01%
2024/02/20	2	87.55	1	87.50	87.50	1	12,236	0.01%
2024/02/19	28	88.61	17	87.85	87.70	11	12,184	0.09%
2024/02/16	35	88.94	143.2	89.28	90.00	-108.2	12,467	-0.87%	大賣/鉅額交易
2024/02/15	21.3	85.35	51	85.26	85.40	-29.7	12,308	-0.24%
2024/02/05	7	81.81	1	82.50	82.20	6	12,360	0.05%
2024/02/02	2	82.00	0	0.00	82.20	2	12,331	0.02%
2024/02/01	6	82.98	1	82.70	82.70	5	12,397	0.04%
2024/01/29	5	83.10	3	83.27	83.80	2	12,818	0.02%
2024/01/26	3	81.83	3	82.80	82.90	0	12,935	0.00%
2024/01/25	2	83.20	8	82.96	82.20	-6	12,996	-0.05%
2024/01/24	5	82.50	3	82.80	82.10	2	13,011	0.02%
2024/01/23	10	82.55	1	82.90	82.10	9	13,118	0.07%
2024/01/22	3	83.47	8	83.55	84.10	-5	13,105	-0.04%
2024/01/19	13	81.62	9	80.92	81.30	4	13,040	0.03%
2024/01/18	7	79.59	21	79.92	79.70	-14	13,054	-0.11%
2024/01/17	16	78.98	1	79.50	77.20	15	12,876	0.12%
2024/01/16	24	78.41	9	78.51	78.60	15	12,943	0.12%
2024/01/15	4.1	76.74	3	75.60	77.70	1.1	13,031	0.01%
2024/01/12	176.1	75.63	12	76.03	75.60	164.1	13,705	1.20%	大買/鉅額交易
2024/01/11	148.1	78.60	38	78.34	78.00	110.1	13,452	0.82%	大買/鉅額交易
2024/01/10	14	81.41	11	81.19	81.80	3	13,327	0.02%
2024/01/09	2	81.75	3.5	82.51	82.10	-1.5	13,594	-0.01%
2024/01/08	4	81.35	0	0.00	81.60	4	13,718	0.03%
2024/01/05	4	82.60	0	0.00	82.90	4	13,813	0.03%
2024/01/04	26	82.32	1.4	81.73	83.10	24.7	13,979	0.18%
2024/01/03	1	82.70	0	0.00	83.50	1	14,150	0.01%
2024/01/02	3	84.33	0	0.00	84.00	3	14,185	0.02%
2023/12/29	1.4	84.85	1	84.80	84.90	0.4	14,190	0.00%
2023/12/28	5.1	85.58	6	85.55	84.90	-0.9	14,308	-0.01%
2023/12/27	1	86.00	6	85.83	85.70	-5	14,290	-0.03%
2023/12/25	3	82.94	1	83.60	83.50	2	14,444	0.01%
2023/12/22	7	83.56	5	82.98	83.60	2	14,493	0.01%
2023/12/21	2.1	83.63	2	83.90	83.40	0.1	14,491	0.00%
2023/12/20	0	0.00	1	85.20	85.40	-1	14,549	-0.01%
2023/12/19	8	84.49	30	86.50	84.20	-22	14,821	-0.15%
2023/12/18	36.1	85.94	12	85.98	85.40	24.1	15,115	0.16%
2023/12/15	59.8	89.43	58.1	91.60	89.00	1.7	15,566	0.01%
2023/12/14	20.1	93.81	27.3	94.19	93.50	-7.2	15,614	-0.05%
2023/12/13	5	87.14	16.4	88.86	89.50	-11.4	15,275	-0.07%
2023/12/12	0.3	85.10	7.1	85.24	85.90	-6.8	15,422	-0.04%
2023/12/11	2	82.75	2	83.20	83.20	0	15,458	0.00%
2023/12/08	24	83.88	17	84.61	83.30	7	15,508	0.05%
2023/12/07	1	85.10	0.4	85.50	85.50	0.6	15,469	0.00%
2023/12/06	0	0.00	6	85.88	86.50	-6	15,536	-0.04%
2023/12/05	1	82.70	1	83.90	83.10	0	15,445	0.00%
2023/12/04	0	0.00	18	84.38	84.20	-18	15,595	-0.12%
2023/11/30	3	81.30	6	82.22	82.80	-3	15,863	-0.02%
2023/11/29	7	81.86	0	0.00	81.40	7	15,901	0.04%
2023/11/28	1	81.30	1	82.10	83.00	0	15,941	0.00%
2023/11/27	4	81.25	4	82.13	80.80	0	16,119	0.00%
2023/11/24	17	81.78	14	81.86	81.50	3	16,501	0.02%
2023/11/23	3	81.87	8	82.45	82.10	-5	16,815	-0.03%
2023/11/22	26	82.14	19.4	81.80	81.60	6.6	17,409	0.04%
2023/11/21	17	83.26	9	82.70	82.70	8	18,374	0.04%
2023/11/20	15.1	83.34	8	82.96	83.10	7.1	19,793	0.04%
2023/11/17	0	0.00	3	85.07	85.10	-3	21,120	-0.01%
2023/11/16	1	83.50	0	0.00	84.20	1	21,866	0.00%
2023/11/15	20.3	84.78	12	86.03	83.80	8.3	21,919	0.04%
2023/11/14	11.5	88.07	13.2	87.92	88.00	-1.8	21,631	-0.01%
2023/11/13	5.2	86.14	29	86.30	86.70	-23.8	21,514	-0.11%
2023/11/10	4	82.35	4	82.30	81.90	0	21,272	0.00%
2023/11/09	3	83.47	2.1	83.77	83.80	0.9	21,402	0.00%
2023/11/08	3	83.20	4	83.43	83.30	-1	21,354	0.00%
2023/11/06	13	83.62	6.1	83.01	83.40	7	21,321	0.03%
2023/11/03	4	80.83	4	81.02	80.70	0	21,127	0.00%
2023/11/02	1.1	79.65	9	78.88	79.70	-7.9	21,266	-0.04%
2023/11/01	2	76.50	1	75.90	76.40	1	21,543	0.00%
2023/10/31	13.1	76.79	6	77.80	76.30	7	21,610	0.03%
2023/10/30	1	77.70	3	79.53	79.50	-2	21,667	-0.01%
2023/10/27	13.1	77.91	8	77.64	77.40	5.1	21,895	0.02%
2023/10/26	37	80.02	27	79.57	79.60	10	21,955	0.05%
2023/10/25	11	82.46	10	83.11	82.00	1	21,828	0.00%
2023/10/24	32.4	83.02	30	83.23	83.10	2.4	21,873	0.01%
2023/10/23	12	84.20	4	84.50	82.70	8	21,761	0.04%
2023/10/20	42.2	87.38	62.4	86.35	86.30	-20.2	21,715	-0.09%
2023/10/19	75	83.73	72.1	84.90	84.90	2.9	21,159	0.01%
2023/10/18	33.8	81.17	31	80.88	81.50	2.8	21,065	0.01%
2023/10/17	32	83.69	33.3	83.46	82.80	-1.3	20,917	-0.01%
2023/10/16	9	81.75	8	80.93	81.80	1	20,873	0.00%
2023/10/13	10	82.16	16	81.14	83.10	-6	21,495	-0.03%
2023/10/12	11.3	80.44	6.3	80.99	81.00	5	22,051	0.02%
2023/10/11	1	80.30	14.3	79.91	80.20	-13.3	22,115	-0.06%
2023/10/06	3	78.37	3.1	79.59	77.70	-0.1	22,640	0.00%
2023/10/05	3	77.83	5	78.18	78.50	-2	23,044	-0.01%
2023/10/04	3	76.37	2	76.60	76.70	1	23,162	0.00%
2023/10/03	7.2	78.39	4.1	78.75	78.10	3.1	23,147	0.01%
2023/10/02	0	0.00	3.1	78.21	78.80	-3.1	23,387	-0.01%
2023/09/28	1.1	78.02	8	75.84	76.00	-7	23,479	-0.03%
2023/09/27	4	76.78	1	77.00	77.60	3	23,476	0.01%
2023/09/26	4.1	77.54	5	78.48	77.10	-0.9	23,741	0.00%
2023/09/25	7.1	78.12	7	78.01	77.60	0.1	23,932	0.00%
2023/09/22	14	75.09	7.4	76.62	77.50	6.6	23,834	0.03%
2023/09/21	7.4	73.62	21.3	73.80	74.60	-13.9	23,640	-0.06%
2023/09/20	12.5	79.38	17	79.91	76.80	-4.5	23,288	-0.02%
2023/09/19	14	81.36	6	81.50	81.00	8	22,863	0.03%
2023/09/18	3	79.80	9	79.97	79.60	-6	22,663	-0.03%
2023/09/15	6.2	80.18	6	80.75	80.90	0.2	22,578	0.00%
2023/09/14	9	77.86	5	78.80	78.00	4	22,160	0.02%
2023/09/13	5.1	77.04	1	76.40	76.80	4.1	21,988	0.02%
2023/09/12	0	0.00	2	77.40	78.10	-2	22,134	-0.01%
2023/09/11	4	77.50	8	77.40	76.90	-4	22,150	-0.02%
2023/09/08	6	78.42	2	79.00	79.00	4	22,392	0.02%
2023/09/07	8	79.45	10	79.00	78.90	-2	22,961	-0.01%
2023/09/06	0	0.00	2	78.70	79.80	-2	22,835	-0.01%
2023/09/05	1	76.90	12	77.67	78.20	-11	22,768	-0.05%
2023/09/04	0	0.00	1.4	77.61	77.90	-1.4	22,703	-0.01%
2023/09/01	12	76.40	15	77.20	75.80	-3	22,643	-0.01%
2023/08/31	1	77.00	7.1	76.30	76.80	-6.1	22,620	-0.03%
2023/08/30	11.1	77.25	26	77.52	77.20	-14.9	22,525	-0.07%
2023/08/29	3.1	75.95	2	74.55	75.10	1.1	22,336	0.00%
2023/08/28	13.1	77.88	12.2	75.82	75.40	0.9	22,158	0.00%
2023/08/25	65.1	80.93	67	79.74	79.50	-1.9	21,702	-0.01%
2023/08/24	38.1	79.07	24.2	77.27	78.50	13.9	20,917	0.07%
2023/08/23	58	73.52	67.1	74.37	76.00	-9.1	19,945	-0.05%
2023/08/22	19	66.88	26.2	67.70	69.10	-7.2	19,126	-0.04%
2023/08/21	0	0.00	6	64.25	64.30	-6	18,387	-0.03%
2023/08/18	5.4	62.68	0	0.00	62.00	5.4	18,314	0.03%
2023/08/17	30.1	64.65	6.3	64.46	64.90	23.8	18,163	0.13%
2023/08/16	2.5	63.82	29	63.94	65.00	-26.5	18,000	-0.15%
2023/08/15	5	63.86	2.6	63.68	63.80	2.4	17,878	0.01%
2023/08/14	2	61.55	3	61.53	61.50	-1	17,739	-0.01%
2023/08/11	1.1	62.60	2	61.80	62.10	-0.9	17,691	0.00%
2023/08/10	2	61.25	0	0.00	61.10	2	17,648	0.01%
2023/08/09	6.3	64.91	4.2	64.56	64.50	2.1	17,482	0.01%
2023/08/08	4	64.83	27	64.25	65.30	-23	17,322	-0.13%
2023/08/07	9	63.83	14.2	63.24	64.70	-5.2	17,058	-0.03%
2023/08/04	6	59.57	1	59.10	60.40	5	16,655	0.03%
2023/08/02	3	60.37	3	61.90	60.70	0	16,548	0.00%
2023/08/01	15	60.93	20	61.02	61.60	-5	16,412	-0.03%
2023/07/31	20.1	63.64	19	63.74	63.00	1.1	16,060	0.01%
2023/07/28	1	62.90	2.5	63.10	64.00	-1.5	15,798	-0.01%
2023/07/27	1	63.00	2	62.65	62.50	-1	15,633	-0.01%
2023/07/26	2.6	62.40	6	62.32	62.30	-3.4	15,534	-0.02%
2023/07/25	39.1	63.46	11	63.50	63.00	28.1	15,476	0.18%
2023/07/24	19.1	65.75	8.2	65.31	64.80	10.9	15,306	0.07%
2023/07/21	3	64.10	2	62.10	64.70	1	15,096	0.01%
2023/07/20	5.1	63.50	3.1	63.56	63.40	2	15,003	0.01%
2023/07/19	1.3	64.71	3	64.87	63.90	-1.7	14,952	-0.01%
2023/07/18	19.4	65.34	10	64.52	63.60	9.4	14,739	0.06%
2023/07/17	36.1	64.14	41	64.40	65.80	-4.9	13,989	-0.04%
2023/07/14	7	60.17	3.3	59.43	60.10	3.7	13,234	0.03%
2023/07/13	20.6	60.36	18.2	61.03	60.30	2.5	13,086	0.02%
2023/07/12	6	61.38	21.8	61.97	62.20	-15.8	12,423	-0.13%
2023/07/11	0.1	59.19	0	59.30	59.40	0.1	11,960	0.00%
2023/07/10	0.2	59.39	10	59.41	59.20	-9.8	11,789	-0.08%
2023/07/07	1	59.80	0	60.50	59.50	1	11,658	0.01%
2023/07/06	0.1	59.90	5	59.68	59.50	-4.9	11,377	-0.04%
2023/07/05	16.1	60.81	3	60.13	60.00	13.1	11,170	0.12%
2023/07/04	17	61.05	34.9	61.20	61.30	-17.8	10,970	-0.16%
2023/07/03	7	58.46	15.3	59.55	59.40	-8.3	10,633	-0.08%
2023/06/30	8	56.73	2	56.60	57.00	6	10,402	0.06%
2023/06/29	6	56.36	12	56.13	56.40	-6	10,391	-0.06%
2023/06/28	7	57.17	9	57.19	57.10	-2	10,290	-0.02%
2023/06/27	1	57.60	15	57.75	57.00	-14	10,221	-0.14%
2023/06/26	7.1	56.92	14	57.06	57.50	-6.9	10,041	-0.07%
2023/06/21	2	54.91	2	56.00	55.90	0	9,946	0.00%
2023/06/19	1	56.20	0.1	56.20	56.00	0.9	10,045	0.01%
2023/06/16	3	55.93	4	56.25	56.50	-1	10,192	-0.01%
2023/06/15	5	56.74	4.5	56.76	57.00	0.5	10,106	0.00%
2023/06/14	8	57.49	13.5	58.04	57.10	-5.5	10,192	-0.05%
2023/06/13	22.1	57.28	19	57.54	57.40	3.1	9,971	0.03%
2023/06/12	6.1	54.71	1	55.00	54.30	5.1	9,523	0.05%
2023/06/09	0	0.00	3	54.30	54.30	-3	9,602	-0.03%
2023/06/08	12	53.90	31	53.61	54.00	-19	9,694	-0.20%
2023/06/07	1	53.70	2	54.20	54.00	-1	9,898	-0.01%
2023/06/06	1	54.00	19	53.18	54.00	-18	10,154	-0.18%
2023/06/05	5.1	53.24	18	53.80	53.20	-12.9	10,219	-0.13%
2023/06/02	9	53.68	12	53.94	54.20	-3	10,214	-0.03%
2023/06/01	7	52.84	13	52.72	52.40	-6	10,221	-0.06%
2023/05/31	5	53.50	6	53.40	54.00	-1	10,527	-0.01%
2023/05/30	6	54.05	5	53.82	53.90	1	10,350	0.01%
2023/05/29	36	53.82	42	53.95	53.70	-6	10,133	-0.06%
2023/05/26	37	50.62	62.1	50.84	51.10	-25.1	9,625	-0.26%
2023/05/25	7	47.95	22.1	48.05	48.05	-15.1	9,130	-0.16%
2023/05/24	0	0.00	1	47.20	47.50	-1	9,076	-0.01%
2023/05/23	1	46.80	0	0.00	46.80	1	9,030	0.01%
2023/05/22	1	46.60	0	0.00	46.80	1	9,023	0.01%
2023/05/19	2	46.90	0	0.00	46.80	2	9,029	0.02%
2023/05/18	2	46.88	1	46.90	46.85	1	9,064	0.01%
2023/05/17	3	46.20	1	46.20	46.50	2	9,120	0.02%
2023/05/15	1	45.50	1	45.70	45.70	0	9,103	0.00%
2023/05/12	3	45.70	0	0.00	45.65	3	9,124	0.03%
2023/05/11	0	0.00	1	45.70	45.50	-1	9,170	-0.01%
2023/05/08	14	45.93	0	0.00	45.80	14	9,093	0.15%
2023/05/05	1	46.75	2	46.80	46.75	-1	9,065	-0.01%
2023/05/03	4	46.51	0	0.00	46.40	4	9,288	0.04%
2023/05/02	0.2	46.45	0	0.00	46.50	0.2	9,317	0.00%
2023/04/25	4	45.28	0	0.00	45.00	4	9,014	0.04%
2023/04/24	10	46.10	0	0.00	46.20	10	8,867	0.11%
2023/04/21	10	46.05	0	0.00	46.00	10	8,746	0.11%
2023/04/20	6	46.00	1	46.25	46.00	5	8,642	0.06%
2023/04/19	0	0.00	2	46.18	46.15	-2	8,586	-0.02%
2023/04/18	1	46.15	105	46.01	46.00	-104	8,503	-1.22%	大賣/鉅額交易
2023/04/17	4.2	46.86	10	46.65	46.65	-5.8	8,340	-0.07%
2023/04/14	0.4	47.60	0	0.00	47.55	0.4	8,111	0.00%
2023/04/13	2	48.05	20	48.45	47.80	-18	8,039	-0.22%
2023/04/12	3	48.70	0	0.00	48.60	3	7,993	0.04%
2023/04/11	0	0.00	2	48.65	48.60	-2	7,987	-0.03%
2023/04/10	16	48.04	0	0.00	48.20	16	7,934	0.20%
2023/03/31	0	0.00	1	49.00	48.50	-1	7,815	-0.01%
2023/03/29	5.2	48.00	0	0.00	47.70	5.2	7,854	0.07%
2023/03/28	1	48.30	0	0.00	48.50	1	7,922	0.01%
2023/03/27	2.1	48.54	12	48.76	48.90	-9.9	8,028	-0.12%
2023/03/24	7	49.27	1	49.55	49.20	6	8,079	0.07%
2023/03/23	11	49.62	32	49.66	49.80	-21	8,046	-0.26%
2023/03/22	9.1	49.11	5	49.50	48.95	4.1	7,921	0.05%
2023/03/21	14	49.30	1	49.10	49.55	13	7,808	0.17%
2023/03/20	2	49.65	0.1	49.95	49.55	1.9	7,610	0.03%
2023/03/17	0	0.00	6	49.26	49.30	-6	7,410	-0.08%
2023/03/16	0	0.00	14	48.11	48.35	-14	7,171	-0.20%
2023/03/15	1	48.80	2	48.80	48.85	-1	7,037	-0.01%
2023/03/14	4	47.88	1	47.60	47.65	3	6,858	0.04%
2023/03/13	2.1	46.95	5	47.26	47.75	-3	6,668	-0.04%
2023/03/10	47	47.48	50	47.13	46.95	-3	6,453	-0.05%
2023/03/09	11	48.13	55.2	48.77	48.90	-44.2	6,149	-0.72%
2023/03/08	16	47.23	15	46.81	47.45	1	5,771	0.02%
2023/03/07	30	46.05	10	46.40	46.75	20	5,559	0.36%
2023/03/06	16.1	46.18	12	45.99	46.15	4.1	5,396	0.08%
2023/03/03	21.1	45.06	53	45.17	45.20	-31.9	5,146	-0.62%
2023/03/02	1	42.50	5	42.46	42.45	-4	4,671	-0.09%
2023/03/01	0	0.00	7	42.18	42.40	-7	4,643	-0.15%
2023/02/24	2	41.25	12	41.65	41.85	-10	4,625	-0.22%
2023/02/22	0	0.00	1	40.25	40.55	-1	4,531	-0.02%
2023/02/17	1	40.35	1	40.45	40.45	0	4,728	0.00%
2023/02/16	1	41.30	1	41.00	40.80	0	4,819	0.00%
2023/02/15	2	40.60	13	40.64	40.90	-11	4,838	-0.23%
2023/02/14	0	0.00	5	40.20	40.20	-5	4,785	-0.10%
2023/02/13	0	0.00	1	40.10	40.35	-1	4,865	-0.02%
2023/02/10	1	40.20	0	0.00	39.90	1	4,933	0.02%
2023/02/09	3	40.23	5	40.27	40.05	-2	4,944	-0.04%
2023/02/08	0	0.00	1	40.30	40.15	-1	4,924	-0.02%
2023/02/07	1	40.00	1	39.80	40.10	0	4,906	0.00%
2023/02/06	0	0.00	1	39.80	39.80	-1	4,887	-0.02%
2023/02/03	0.1	40.10	0	0.00	40.25	0.1	4,884	0.00%
2023/02/02	0.2	39.95	4	39.79	39.60	-3.9	4,861	-0.08%
2023/02/01	0.1	38.75	0	0.00	38.75	0.1	4,697	0.00%
2023/01/31	4	38.10	1	38.30	38.30	3	4,729	0.06%
2023/01/30	0	0.00	2	37.63	37.95	-2	4,709	-0.04%
2023/01/17	0	0.00	41	37.20	37.15	-41	4,612	-0.89%
2023/01/13	1	37.15	0	0.00	37.15	1	4,653	0.02%
2023/01/09	0	0.00	2	37.30	37.45	-2	4,950	-0.04%
2023/01/04	0	0.00	1	36.45	36.40	-1	5,141	-0.02%
2022/12/29	1	35.55	1	35.50	35.95	0	5,427	0.00%
2022/12/26	0	0.00	40	36.20	36.40	-40	5,674	-0.70%
2022/12/23	1	36.45	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/20	0	0.00	4	36.86	36.65	-4	5,821	-0.07%
2022/12/19	3	37.50	9	37.32	37.50	-6	5,874	-0.10%
2022/12/15	0	0.00	5	36.85	36.85	-5	5,775	-0.09%
2022/12/14	0	0.00	1	36.25	36.45	-1	5,873	-0.02%
2022/12/12	40	35.70	0	0.00	35.95	40	6,045	0.66%
2022/12/08	2	35.25	0	0.00	35.10	2	6,287	0.03%
2022/12/07	41	35.38	0	0.00	35.10	41	6,322	0.65%
2022/12/05	1	36.45	4	36.26	36.20	-3	6,256	-0.05%
2022/12/02	1	36.40	0	0.00	36.40	1	6,261	0.02%
2022/11/30	0	0.00	50	35.55	35.55	-50	6,324	-0.79%
2022/11/29	0	0.00	1	35.25	35.25	-1	6,362	-0.02%
2022/11/28	1	34.80	2	35.08	35.05	-1	6,434	-0.02%
2022/11/25	50	35.20	0	0.00	35.05	50	6,495	0.77%
2022/11/23	10	35.55	0	0.00	35.25	10	6,578	0.15%
2022/11/22	0	0.00	1	35.15	35.20	-1	6,599	-0.02%
2022/11/17	0	0.00	2	35.73	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	59	35.98	35.90	-59	6,553	-0.90%
2022/11/11	2	34.60	0	0.00	34.45	2	6,433	0.03%
2022/11/09	0	0.00	1	33.50	33.85	-1	6,445	-0.02%
2022/11/08	1	33.20	0	0.00	33.20	1	6,452	0.02%
2022/11/04	4	33.00	0	0.00	33.20	4	6,532	0.06%
2022/10/27	0	0.00	8	32.85	32.85	-8	7,087	-0.11%
2022/10/26	0	0.00	11	31.89	31.85	-11	7,065	-0.16%
2022/10/24	0	0.00	1	32.15	32.00	-1	7,097	-0.01%
2022/10/20	0	0.00	13	31.06	32.30	-13	7,157	-0.18%
2022/10/19	0	0.00	1	31.40	31.00	-1	7,083	-0.01%
2022/10/18	0	0.00	1	31.40	31.50	-1	7,060	-0.01%
2022/10/17	0	0.00	3	30.40	30.90	-3	7,115	-0.04%
2022/10/14	0	0.00	6	31.01	31.15	-6	7,343	-0.08%
2022/10/13	4	29.89	1	29.85	29.70	3	7,549	0.04%
2022/10/12	3	30.00	0	0.00	30.20	3	7,696	0.04%
2022/10/11	12	30.58	0	0.00	30.30	12	7,766	0.15%
2022/10/05	5	32.10	3	32.40	32.15	2	7,841	0.03%
2022/10/04	1	31.35	2	31.20	31.30	-1	7,833	-0.01%
2022/10/03	1	30.25	6	30.20	30.55	-5	7,941	-0.06%
2022/09/30	2	30.65	2	30.65	30.80	0	7,980	0.00%
2022/09/29	3	31.23	2	31.05	31.20	1	8,007	0.01%
2022/09/27	1	31.40	0	0.00	31.80	1	8,040	0.01%
2022/09/26	6	32.76	1	32.35	31.80	5	8,076	0.06%
2022/09/23	3	34.10	1	34.05	33.95	2	7,965	0.03%
2022/09/22	0	0.00	1	34.65	34.55	-1	7,959	-0.01%
2022/09/20	1	34.80	2	34.90	34.95	-1	7,799	-0.01%
2022/09/19	2	35.10	0	0.00	35.20	2	7,699	0.03%
2022/09/16	17	34.75	0	0.00	35.45	17	7,683	0.22%
2022/09/15	10	35.61	0	0.00	35.45	10	7,573	0.13%
2022/09/14	51	35.55	0	0.00	35.60	51	7,649	0.67%
2022/09/13	10	36.22	0	0.00	36.20	10	7,686	0.13%
2022/09/06	7	35.98	0	0.00	35.75	7	7,859	0.09%
2022/09/05	5	36.37	0	0.00	36.20	5	7,856	0.06%
2022/09/02	27	36.54	0	0.00	36.40	27	7,897	0.34%
2022/09/01	2	36.83	0.1	36.95	36.80	1.9	7,833	0.02%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/30	1	36.95	0	0.00	37.05	1	7,831	0.01%
2022/08/29	1	37.15	0	0.00	37.25	1	7,793	0.01%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	3	37.73	0	0.00	37.60	3	7,886	0.04%
2022/08/22	0	0.00	5	38.25	38.20	-5	7,937	-0.06%
2022/08/19	0	0.00	6	38.20	38.20	-6	7,942	-0.08%
2022/08/18	6	37.60	1	37.70	37.45	5	7,931	0.06%
2022/08/17	3	37.93	0	0.00	37.75	3	7,956	0.04%
2022/08/16	0.1	38.30	0	0.00	38.05	0.1	7,921	0.00%
2022/08/15	3	38.15	0	0.00	38.00	3	7,870	0.04%
2022/08/12	1	37.40	6	37.80	37.70	-5	7,844	-0.06%
2022/08/11	3	37.15	14.2	37.25	37.20	-11.2	7,930	-0.14%
2022/08/10	8	36.79	0	0.00	36.65	8	7,926	0.10%
2022/08/09	10.2	37.41	0	0.00	37.25	10.2	7,859	0.13%
2022/08/05	3	39.95	1	39.95	40.00	2	7,564	0.03%
2022/08/04	1	39.60	0	0.00	39.60	1	7,623	0.01%
2022/08/03	0	0.00	3	39.10	39.45	-3	7,664	-0.04%
2022/08/02	2	38.55	1	38.80	39.05	1	7,768	0.01%
2022/07/28	0	0.00	3	39.12	39.10	-3	8,200	-0.04%
2022/07/27	2	38.10	0	0.00	38.75	2	8,177	0.02%
2022/07/21	5	37.92	1	38.05	38.25	4	7,973	0.05%
2022/07/20	0.1	40.65	1	41.05	40.60	-0.9	7,694	-0.01%
2022/07/19	0	0.00	12	39.33	39.85	-12	7,433	-0.16%
2022/07/18	2	38.88	15	38.93	39.00	-13	7,236	-0.18%
2022/07/15	0	0.00	11	37.90	38.00	-11	7,105	-0.15%
2022/07/14	4	37.08	0	0.00	37.25	4	7,012	0.06%
2022/07/13	22	36.29	3	36.25	36.40	19	6,896	0.28%
2022/07/12	12	36.56	1	37.10	36.10	11	6,742	0.16%
2022/07/11	9	37.63	10	37.61	37.60	-1	6,654	-0.02%
2022/07/08	5	37.66	0	0.00	37.60	5	6,479	0.08%
2022/07/07	0	0.00	2	36.58	36.90	-2	6,393	-0.03%
2022/07/06	2	36.73	0	0.00	35.90	2	6,321	0.03%
2022/07/05	0	0.00	2	38.08	37.80	-2	6,245	-0.03%
2022/07/04	22	38.30	0	0.00	37.30	22	6,246	0.35%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/30	2	40.35	1	40.15	40.00	1	6,221	0.02%
2022/06/27	31	42.15	0	0.00	41.95	31	6,066	0.51%
2022/06/23	1	42.40	2	43.03	42.00	-1	5,984	-0.02%
2022/06/22	2	43.90	1	44.00	42.90	1	5,944	0.02%
2022/06/20	0	0.00	1	44.40	43.65	-1	5,863	-0.02%
2022/06/17	0	0.00	6	44.90	45.10	-6	5,805	-0.10%
2022/06/16	5	46.30	1	46.50	45.60	4	5,731	0.07%
2022/06/15	0	0.00	2	46.00	45.70	-2	5,678	-0.04%
2022/06/14	0.1	45.45	11	46.40	46.45	-10.9	5,638	-0.19%
2022/06/13	1	45.60	38	45.88	45.75	-37	5,585	-0.66%
2022/06/10	5	46.15	0	0.00	46.10	5	5,513	0.09%
2022/06/09	0	0.00	3	46.08	46.10	-3	5,542	-0.05%
2022/06/07	0	0.00	1	46.00	45.85	-1	5,540	-0.02%
2022/06/06	1	46.05	0.3	46.00	45.75	0.7	5,547	0.01%
2022/06/01	0	0.00	2	45.75	45.80	-2	5,716	-0.03%
2022/05/31	0	0.00	3	45.78	45.85	-3	5,703	-0.05%
2022/05/30	1	45.30	53	45.20	45.30	-52	5,623	-0.92%
2022/05/27	0	0.00	6	44.45	44.30	-6	5,510	-0.11%
2022/05/26	5	44.12	1	44.25	43.75	4	5,481	0.07%
2022/05/25	4	44.20	0	0.00	44.30	4	5,490	0.07%
2022/05/24	50	44.15	1	44.25	44.30	49	5,477	0.89%
2022/05/23	1	43.75	4	43.95	44.10	-3	5,464	-0.05%
2022/05/20	12	44.26	2	44.25	44.20	10	5,485	0.18%
2022/05/19	8	44.43	19	43.77	44.60	-11	5,437	-0.20%
2022/05/18	6	43.96	100	44.15	43.90	-94	5,257	-1.79%
2022/05/17	0	0.00	6	43.47	43.75	-6	5,250	-0.11%
2022/05/16	2	43.23	3	43.27	43.10	-1	5,274	-0.02%
2022/05/13	1	42.50	1	42.75	42.85	0	5,329	0.00%
2022/05/12	4	42.43	0	0.00	42.30	4	5,374	0.07%
2022/05/11	1	42.95	7	43.06	42.95	-6	5,321	-0.11%
2022/05/10	21	41.88	16	41.79	43.50	5	5,294	0.09%
2022/05/09	33	43.23	39	42.95	42.90	-6	5,261	-0.11%
2022/05/06	1	41.05	2	41.20	41.95	-1	5,033	-0.02%
2022/05/05	9	40.95	1	41.05	41.45	8	5,087	0.16%
2022/05/04	1	40.40	2	40.95	40.30	-1	5,082	-0.02%
2022/04/29	4	40.85	0	0.00	40.45	4	5,298	0.08%
2022/04/28	0	0.00	3.2	40.80	40.75	-3.2	5,426	-0.06%
2022/04/27	2	39.33	0	0.00	40.00	2	5,568	0.04%
2022/04/26	2	40.18	0	0.00	40.05	2	5,716	0.03%
2022/04/25	1.2	40.18	0	0.00	40.15	1.2	6,094	0.02%
2022/04/21	15	41.25	0	0.00	41.05	15	6,726	0.22%
2022/04/20	0	41.31	0	0.00	41.20	0	7,050	0.00%
2022/04/18	0.1	40.90	1	40.75	40.80	-0.9	7,145	-0.01%
2022/04/15	8	40.79	0	0.00	40.80	8	7,203	0.11%
2022/04/14	0	41.35	2	41.40	41.30	-2	7,439	-0.03%
2022/04/13	21	40.85	0	0.00	41.35	21	7,489	0.28%
2022/04/11	1	40.95	0	0.00	40.60	1	7,536	0.01%
2022/04/07	0.1	41.00	0	0.00	40.40	0.1	7,544	0.00%
2022/04/06	6	40.98	2	41.20	41.00	4	7,518	0.05%
2022/04/01	0	0.00	3	42.18	42.20	-3	7,436	-0.04%
2022/03/30	1	43.05	1	42.95	42.95	0	7,464	0.00%
2022/03/29	0	0.00	4	43.15	42.75	-4	7,520	-0.05%
2022/03/28	1	42.55	0	0.00	43.00	1	7,552	0.01%
2022/03/25	6	43.21	22	43.05	43.05	-16	7,579	-0.21%
2022/03/24	2	43.10	90	43.11	43.35	-88	7,553	-1.17%
2022/03/23	0	0.00	12	43.20	43.00	-12	7,577	-0.16%
2022/03/22	31	42.66	2	42.80	43.00	29	7,554	0.38%
2022/03/21	40	42.75	1	42.75	42.85	39	7,585	0.51%
2022/03/18	20	42.60	0	0.00	42.45	20	7,601	0.26%
2022/03/16	14	42.00	0	0.00	42.25	14	7,664	0.18%
2022/03/15	0	0.00	5	42.05	42.10	-5	7,758	-0.06%
2022/03/14	0	0.00	5	43.01	43.05	-5	7,849	-0.06%
2022/03/11	8	42.10	0	0.00	42.00	8	8,015	0.10%
2022/03/10	2	42.45	14	42.80	42.45	-12	8,067	-0.15%
2022/03/09	1	41.80	5.5	41.80	41.85	-4.5	8,128	-0.06%
2022/03/08	6.5	41.12	1	42.10	41.95	5.5	8,125	0.07%
2022/03/07	13	42.82	9	42.74	41.95	4	8,102	0.05%
2022/03/04	2	43.93	3	43.90	43.90	-1	8,164	-0.01%
2022/03/03	0	0.00	30	43.95	44.10	-30	8,221	-0.36%
2022/03/02	53	43.55	0	0.00	43.60	53	8,265	0.64%
2022/03/01	14	43.64	1	43.65	43.85	13	8,275	0.16%
2022/02/25	0	0.00	3	43.45	43.50	-3	8,379	-0.04%
2022/02/24	26	42.65	11	42.81	42.75	15	8,484	0.18%
2022/02/22	9	43.51	2	43.20	43.10	7	8,781	0.08%
2022/02/21	1	43.90	4	44.00	44.05	-3	8,895	-0.03%
2022/02/18	50	44.15	0	0.00	44.15	50	9,131	0.55%
2022/02/17	14	44.07	9	44.34	44.10	5	9,325	0.05%
2022/02/16	16	43.96	60	44.17	43.80	-44	9,300	-0.47%
2022/02/15	7	43.06	13.3	43.62	43.55	-6.3	9,336	-0.07%
2022/02/14	65.3	43.43	1	43.55	43.30	64.3	9,283	0.69%
2022/02/11	4	44.25	50	44.45	44.40	-46	9,287	-0.50%
2022/02/10	13	44.43	56	44.59	44.55	-43	9,345	-0.46%
2022/02/09	4	44.14	1	44.20	44.15	3	9,452	0.03%
2022/02/08	107	43.94	0	0.00	43.90	107	9,519	1.12%	大買/鉅額交易
2022/02/07	14	44.49	0	0.00	44.05	14	9,492	0.15%
2022/01/26	4	44.85	4	45.10	44.80	0	9,626	0.00%
2022/01/25	11	45.52	14	45.41	45.30	-3	9,594	-0.03%
2022/01/24	9	45.89	0	0.00	45.85	9	9,536	0.09%
2022/01/21	1	46.10	6.2	46.14	46.10	-5.2	9,462	-0.05%
2022/01/20	54	47.01	9	47.06	46.70	45	9,371	0.48%
2022/01/19	85.1	47.01	42	47.01	47.20	43.1	9,285	0.46%
2022/01/18	10	47.14	101	47.39	47.05	-91	9,156	-0.99%	大賣/
2022/01/17	8	46.43	168	45.87	46.90	-160	8,785	-1.82%	大賣/鉅額交易
2022/01/14	20	44.47	57	45.63	44.40	-37	8,478	-0.44%
2022/01/13	3	45.08	56	45.30	45.45	-53	8,344	-0.64%
2022/01/12	15	44.38	0	0.00	44.05	15	8,048	0.19%
2022/01/11	20	44.43	0	0.00	44.45	20	8,062	0.25%
2022/01/10	82	44.53	3.7	44.51	44.30	78.3	8,080	0.97%
2022/01/07	7	44.99	16	44.93	44.65	-9	8,121	-0.11%
2022/01/06	1	44.20	35	44.32	44.25	-34	7,967	-0.43%
2022/01/05	15.1	44.90	1	44.90	44.85	14.1	8,068	0.17%
2022/01/04	0.1	44.60	0	0.00	44.50	0.1	8,123	0.00%
2022/01/03	7	44.89	0	0.00	44.55	7	8,241	0.08%
2021/12/30	0	0.00	10.2	44.65	44.80	-10.2	8,248	-0.12%
2021/12/28	2	44.55	2	44.55	44.60	0	8,383	0.00%
2021/12/27	0	0.00	6	44.03	44.10	-6	8,461	-0.07%
2021/12/24	0	0.00	3	43.78	43.80	-3	8,583	-0.03%
2021/12/23	2	43.30	2	43.88	43.55	0	8,691	0.00%
2021/12/22	2	43.15	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0	0.00	1	43.55	43.25	-1	8,726	-0.01%
2021/12/20	1	43.20	0	0.00	43.20	1	8,778	0.01%
2021/12/17	15	43.64	0	0.00	43.40	15	8,825	0.17%
2021/12/15	2	43.80	0	0.00	43.75	2	8,968	0.02%
2021/12/14	4	43.86	0	0.00	43.70	4	8,976	0.04%
2021/12/13	2	44.48	0.1	44.50	44.40	2	8,972	0.02%
2021/12/09	29	44.50	0	0.00	44.40	29	8,952	0.32%
2021/12/08	89	45.23	2	45.50	45.05	87	8,880	0.98%
2021/12/07	103	45.38	7	45.40	45.45	96	8,841	1.09%	大買/
2021/12/06	0	0.00	2	44.90	44.95	-2	8,837	-0.02%
2021/12/03	3	44.10	29	44.14	44.40	-26	8,939	-0.29%
2021/12/02	10	43.70	1	44.00	43.70	9	8,947	0.10%
2021/12/01	5	43.82	51	43.81	43.95	-46	9,079	-0.51%
2021/11/30	11	43.51	211.1	43.73	43.60	-200.1	9,205	-2.17%	大賣/鉅額交易
2021/11/29	1	41.50	11	42.58	42.50	-10	9,143	-0.11%
2021/11/26	10	42.22	1	42.35	42.05	9	9,212	0.10%
2021/11/25	2	42.95	7	43.09	42.95	-5	9,266	-0.05%
2021/11/24	131	42.68	40	42.80	42.70	91	9,364	0.97%	大買/
2021/11/23	75.1	42.75	1	43.45	43.50	74.1	9,533	0.78%
2021/11/22	66	43.31	6	43.88	43.35	60	9,606	0.62%
2021/11/19	8.1	44.38	49	44.38	43.90	-41	9,575	-0.43%
2021/11/18	9	43.56	27	43.78	43.45	-18	9,504	-0.19%
2021/11/17	7	43.63	76	43.30	43.70	-69	9,519	-0.72%
2021/11/16	1	43.10	101	42.66	42.70	-100	9,470	-1.06%	大賣/
2021/11/15	5	42.05	0	0.00	42.15	5	9,658	0.05%
2021/11/12	2.3	42.03	2	42.00	42.10	0.3	9,883	0.00%
2021/11/11	5	41.55	10	41.73	41.55	-5	9,948	-0.05%
2021/11/10	60	41.54	18	41.62	41.95	42	10,023	0.42%
2021/11/09	112	41.79	4	41.71	41.85	108	10,240	1.05%	大買/鉅額交易
2021/11/08	33	42.13	7	42.24	41.95	26	10,328	0.25%
2021/11/05	9	41.10	78	41.09	41.70	-69	10,385	-0.66%
2021/11/04	22	41.15	2	41.15	40.80	20	10,453	0.19%
2021/11/03	9	40.87	38	41.13	40.40	-29	10,693	-0.27%
2021/10/29	50	39.88	0	0.00	39.75	50	11,778	0.42%
2021/10/28	0	0.00	10	40.19	40.40	-10	12,145	-0.08%
2021/10/27	13	39.65	13	39.80	39.85	0	12,199	0.00%
2021/10/26	50	39.48	0	0.00	39.55	50	12,337	0.41%
2021/10/25	0.1	39.40	0	0.00	39.15	0.1	12,350	0.00%
2021/10/18	0	0.00	7	38.41	38.35	-7	13,627	-0.05%
2021/10/13	6.1	37.59	2.2	37.16	36.80	4	13,838	0.03%
2021/10/12	13	37.93	0	0.00	37.80	13	13,899	0.09%
2021/10/08	3	39.67	0	0.00	38.70	3	13,892	0.02%
2021/10/06	6	39.18	4	39.79	39.40	2	14,217	0.01%
2021/10/05	24	38.46	21	38.10	39.25	3	14,173	0.02%
2021/10/04	1.1	39.55	0	0.00	39.35	1.1	14,136	0.01%
2021/10/01	128	39.91	0	0.00	39.65	128	14,055	0.91%	大買/鉅額交易
2021/09/30	57	40.20	2	40.90	40.95	55	14,001	0.39%
2021/09/29	2	40.85	0	0.00	40.80	2	13,955	0.01%
2021/09/28	2.1	41.57	3	41.70	41.70	-0.9	13,913	-0.01%
2021/09/27	3	42.15	2	42.05	42.00	1	13,964	0.01%
2021/09/24	1	42.90	10	43.00	42.55	-9	14,118	-0.06%
2021/09/23	5	42.64	21	43.38	42.50	-16	14,522	-0.11%
2021/09/22	21	42.13	5	42.00	42.00	16	14,621	0.11%
2021/09/16	0.2	43.35	0	0.00	43.30	0.2	14,546	0.00%
2021/09/15	0	0.00	10	44.10	43.30	-10	14,604	-0.07%
2021/09/14	0	0.00	1	43.75	43.80	-1	14,696	-0.01%
2021/09/13	12	44.56	11	44.97	44.20	1	14,719	0.01%
2021/09/10	2	44.50	8	43.94	44.85	-6	14,779	-0.04%
2021/09/09	4.3	43.87	8	43.89	43.80	-3.7	14,891	-0.02%
2021/09/08	5	43.85	8	44.35	43.65	-3	14,809	-0.02%
2021/09/07	10	45.30	0	0.00	45.35	10	14,746	0.07%
2021/09/06	14	45.85	3	46.60	45.75	11	14,931	0.07%
2021/09/03	0	0.00	46	46.30	46.40	-46	14,894	-0.31%
2021/09/02	12	45.88	11	45.25	45.00	1	14,901	0.01%
2021/09/01	3	45.97	6	46.34	46.40	-3	15,023	-0.02%
2021/08/30	5	45.75	1	45.70	45.75	4	16,206	0.02%
2021/08/27	34	45.79	16	45.94	45.65	18	16,528	0.11%
2021/08/26	10	44.80	2	44.75	45.15	8	16,705	0.05%
2021/08/25	0	0.00	9	44.20	44.10	-9	16,597	-0.05%
2021/08/24	0	0.00	11	43.63	43.55	-11	16,622	-0.07%
2021/08/23	2	42.35	3	42.53	42.70	-1	16,568	-0.01%
2021/08/20	3	41.35	1	41.40	41.50	2	16,508	0.01%
2021/08/19	31	41.15	1	40.85	40.70	30	16,358	0.18%
2021/08/18	0.1	43.90	1	45.00	45.00	-0.9	16,058	-0.01%
2021/08/17	49	44.26	21	43.46	43.20	28	15,951	0.18%
2021/08/16	1	45.30	1	44.85	44.70	0	15,867	0.00%
2021/08/13	31	46.61	20	45.29	45.00	11	15,826	0.07%
2021/08/12	11	47.62	3	47.85	47.80	8	15,645	0.05%
2021/08/11	4	48.24	9	48.12	48.00	-5	15,673	-0.03%
2021/08/10	12	48.13	17	47.83	47.85	-5	15,655	-0.03%
2021/08/09	7	49.53	15	49.44	48.55	-8	15,611	-0.05%
2021/08/06	31	50.73	17	50.34	50.30	14	15,392	0.09%
2021/08/05	10	49.53	18	49.08	49.90	-8	14,917	-0.05%
2021/08/04	20	48.19	11	48.50	48.20	9	14,926	0.06%
2021/08/03	12	47.93	21	48.24	48.00	-9	14,942	-0.06%
2021/08/02	0	0.00	6	47.04	46.95	-6	14,837	-0.04%
2021/07/30	37	46.56	20	47.11	46.40	17	14,908	0.11%
2021/07/29	4	45.88	0	0.00	45.95	4	14,939	0.03%
2021/07/28	20	45.26	38	45.66	45.50	-18	15,218	-0.12%
2021/07/27	4	47.34	21	47.60	46.85	-17	15,622	-0.11%
2021/07/26	11	46.82	18	47.50	47.50	-7	15,735	-0.04%
2021/07/23	28	47.69	8	47.04	46.75	20	16,097	0.12%
2021/07/22	23	47.40	147	46.60	47.95	-124	16,173	-0.77%	大賣/鉅額交易
2021/07/21	0	0.00	78	45.30	45.30	-78	15,801	-0.49%
2021/07/20	0	0.00	62.5	45.43	45.00	-62.5	16,259	-0.38%
2021/07/19	1	45.60	15	45.80	45.50	-14	16,640	-0.08%
2021/07/16	11.1	44.62	8	45.27	45.40	3.1	16,877	0.02%
2021/07/15	53	44.82	2	45.20	44.90	51	16,870	0.30%
2021/07/14	87	44.83	98	45.98	44.65	-11	16,873	-0.07%
2021/07/13	210	44.66	11	44.75	43.80	199	16,669	1.19%	大買/鉅額交易
2021/07/12	0	0.00	9	44.16	44.40	-9	16,762	-0.05%
2021/07/09	3	43.70	0	0.00	43.60	3	17,134	0.02%
2021/07/08	10	43.85	3.2	43.94	43.70	6.8	17,389	0.04%
2021/07/07	1	43.75	7	44.38	44.00	-6	17,613	-0.03%
2021/07/06	28	44.43	17	44.44	44.40	11	17,740	0.06%
2021/07/05	2	44.35	0	0.00	44.35	2	18,039	0.01%
2021/07/02	25	43.39	0	0.00	43.60	25	18,269	0.14%
2021/07/01	18	44.54	121	44.03	43.85	-103	18,418	-0.56%	大賣/鉅額交易
2021/06/30	12	44.14	22.1	44.66	44.90	-10.1	18,515	-0.05%
2021/06/29	5	43.00	202	42.99	42.70	-197	18,224	-1.08%	大賣/鉅額交易
2021/06/28	12	42.01	2	42.30	42.25	10	18,307	0.05%
2021/06/25	223	42.31	0.7	42.30	42.15	222.4	18,503	1.20%	大買/鉅額交易
2021/06/24	17	42.66	2	42.55	42.40	15	18,544	0.08%
2021/06/23	21	42.41	60	42.70	42.90	-39	18,583	-0.21%
2021/06/22	71	41.77	0.6	41.60	41.50	70.4	18,627	0.38%
2021/06/21	0	0.00	2	41.75	41.50	-2	18,935	-0.01%
2021/06/18	54.5	42.30	1	42.75	42.25	53.5	19,272	0.28%
2021/06/17	0	0.00	57	42.71	43.15	-57	19,283	-0.30%
2021/06/16	1	41.85	0	0.00	42.10	1	19,353	0.01%
2021/06/15	101	42.25	2	42.10	42.25	99	19,551	0.51%	大買/
2021/06/11	2	42.45	58	42.55	42.90	-56	19,508	-0.29%
2021/06/09	0	0.00	17	41.94	41.75	-17	19,931	-0.09%
2021/06/08	112.2	41.58	11	41.42	42.15	101.2	19,895	0.51%	大買/鉅額交易
2021/06/07	12	41.00	49.1	41.44	42.50	-37.1	19,582	-0.19%
2021/06/04	8.1	41.30	15.7	41.60	41.70	-7.6	18,871	-0.04%
2021/06/03	13	41.90	24	41.86	42.20	-11	18,658	-0.06%
2021/06/02	1	42.80	4	43.15	43.20	-3	18,344	-0.02%
2021/06/01	2	43.85	6.4	43.97	43.75	-4.4	18,349	-0.02%
2021/05/31	1	43.15	16	43.15	43.20	-15	18,448	-0.08%
2021/05/28	2.6	42.51	16	42.60	42.75	-13.4	18,646	-0.07%
2021/05/26	17	42.14	1	42.30	42.00	16	19,296	0.08%
2021/05/25	8	41.96	0	0.00	42.05	8	19,952	0.04%
2021/05/24	14	40.10	7	40.44	40.65	7	20,057	0.03%
2021/05/21	1	40.25	0	0.00	40.40	1	20,314	0.00%
2021/05/20	5	40.32	1	40.35	40.20	4	20,574	0.02%
2021/05/19	4	41.21	2	41.08	41.30	2	20,746	0.01%
2021/05/18	1	42.00	2	40.30	42.15	-1	20,833	0.00%
2021/05/17	24	40.31	30	40.46	39.45	-6	21,273	-0.03%
2021/05/14	2	42.50	1	42.75	42.25	1	21,595	0.00%
2021/05/13	3	41.38	3	42.62	42.05	0	21,551	0.00%
2021/05/12	5	44.18	11	43.00	42.95	-6	21,471	-0.03%
2021/05/11	17	46.19	6	46.66	45.80	11	21,214	0.05%
2021/05/10	4	47.73	11	49.10	47.50	-7	21,168	-0.03%
2021/05/07	1	47.35	7	47.20	47.45	-6	21,180	-0.03%
2021/05/06	10	45.89	104	46.97	45.90	-94	21,406	-0.44%	大賣/
2021/05/05	11	48.00	55	46.80	46.50	-44	21,485	-0.20%
2021/05/04	114.3	46.05	88	46.91	48.15	26.3	21,815	0.12%	大買/
2021/05/03	40	49.92	37	49.66	49.00	3	22,292	0.01%
2021/04/29	10	50.38	41	51.03	49.50	-31	23,405	-0.13%
2021/04/28	26	49.63	21	49.88	49.10	5	24,532	0.02%
2021/04/27	25	47.74	8	47.81	48.20	17	25,227	0.07%
2021/04/26	39	47.93	150	47.80	48.30	-111	26,626	-0.42%	大賣/鉅額交易
2021/04/23	43	44.25	242	44.83	45.35	-199	26,528	-0.75%	大賣/鉅額交易
2021/04/22	6.4	43.86	35	45.02	43.30	-28.6	26,358	-0.11%
2021/04/21	18	43.89	0	0.00	44.25	18	26,227	0.07%
2021/04/20	4	43.94	40	44.20	43.90	-36	26,415	-0.14%
2021/04/19	11	43.66	8	43.61	43.65	3	26,773	0.01%
2021/04/16	201	43.90	129.2	44.41	44.15	71.8	26,857	0.27%	大買/大賣/
2021/04/15	29	44.02	72	43.60	44.20	-43	26,749	-0.16%
2021/04/14	34.2	41.37	28.3	42.13	42.20	5.9	26,563	0.02%
2021/04/13	26	42.83	13	43.22	42.15	13	26,563	0.05%
2021/04/12	206	43.53	5	44.02	43.30	201	26,408	0.76%	大買/鉅額交易
2021/04/09	6	44.47	131	44.35	44.05	-125	26,281	-0.48%	大賣/鉅額交易
2021/04/08	12	42.94	116	43.25	43.45	-104	25,988	-0.40%	大賣/鉅額交易
2021/04/07	257	41.93	35	42.27	42.65	222	25,720	0.86%	大買/鉅額交易
2021/04/06	12	42.15	31.2	42.41	42.10	-19.2	25,599	-0.08%
2021/04/01	17	41.61	110	41.79	41.80	-93	25,473	-0.37%	大賣/
2021/03/31	31.4	41.33	247	41.76	41.20	-215.6	25,433	-0.85%	大賣/鉅額交易
2021/03/30	5	41.40	14	41.41	41.55	-9	25,216	-0.04%
2021/03/29	6	41.05	1	41.05	41.05	5	25,118	0.02%
2021/03/26	106	41.08	9	40.93	40.90	97	25,136	0.39%	大買/
2021/03/25	1	40.45	6	40.58	40.65	-5	25,178	-0.02%
2021/03/24	180	41.07	37	41.78	40.95	143	25,342	0.56%	大買/鉅額交易
2021/03/23	0	0.00	118	41.50	41.75	-118	25,030	-0.47%	大賣/鉅額交易
2021/03/22	69	40.22	6	40.28	40.70	63	24,663	0.26%
2021/03/19	117	40.78	10	40.73	40.75	107	24,615	0.43%	大買/鉅額交易
2021/03/18	49.2	41.14	51	41.14	41.25	-1.8	24,511	-0.01%
2021/03/17	27	40.69	40	40.68	40.80	-13	24,440	-0.05%
2021/03/16	9	40.89	4	40.89	40.85	5	24,448	0.02%
2021/03/15	31	40.55	101	40.71	40.45	-70	24,404	-0.29%	大賣/
2021/03/12	19	39.97	29	40.49	39.90	-10	24,207	-0.04%
2021/03/11	12	39.66	87	40.08	40.05	-75	24,412	-0.31%
2021/03/10	22	39.29	2	39.53	39.55	20	24,513	0.08%
2021/03/09	2	38.60	8	38.85	39.20	-6	24,606	-0.02%
2021/03/08	3	38.75	0	0.00	38.30	3	24,552	0.01%
2021/03/05	3	38.30	3	38.25	38.35	0	24,623	0.00%
2021/03/04	59	38.73	1	38.80	38.60	58	24,985	0.23%
2021/03/03	36	39.10	9	39.14	39.25	27	25,092	0.11%
2021/03/02	14	39.96	12	40.06	39.80	2	24,993	0.01%
2021/02/26	80	39.83	5	39.79	39.80	75	24,837	0.30%
2021/02/25	2	39.95	101	40.33	40.90	-99	24,744	-0.40%	大賣/
2021/02/24	19.2	39.39	3	39.75	39.00	16.2	24,510	0.07%
2021/02/23	124	39.24	6	39.28	39.25	118	24,294	0.49%	大買/鉅額交易
2021/02/22	17	40.05	10	40.22	40.10	7	24,004	0.03%
2021/02/19	15.1	39.83	15	40.11	40.35	0.1	23,748	0.00%
2021/02/18	18.2	39.98	15.8	40.27	40.20	2.4	23,590	0.01%
2021/02/17	27	40.06	151	40.66	40.00	-124	23,461	-0.53%	大賣/鉅額交易
2021/02/05	19	37.37	61	38.07	38.50	-42	22,871	-0.18%
2021/02/04	14	36.83	11	37.04	36.75	3	22,454	0.01%
2021/02/03	31	37.43	2	37.10	37.10	29	22,491	0.13%
2021/02/02	8	37.69	5	37.72	37.80	3	22,519	0.01%
2021/02/01	7	36.33	14	36.93	37.15	-7	22,540	-0.03%
2021/01/29	120	37.63	11	37.51	37.00	109	22,711	0.48%	大買/鉅額交易
2021/01/28	88	38.01	12	38.15	38.40	76	22,829	0.33%
2021/01/27	24	38.86	2	39.05	39.10	22	22,665	0.10%
2021/01/26	33	39.85	69	39.97	39.15	-36	22,378	-0.16%
2021/01/25	112	41.16	44	40.68	40.75	68	21,777	0.31%	大買/
2021/01/22	19	40.26	158	40.46	41.20	-139	20,793	-0.67%	大賣/鉅額交易
2021/01/21	118	39.62	63.3	40.21	39.00	54.7	19,476	0.28%	大買/
2021/01/20	93	38.91	158	38.36	39.00	-65	17,878	-0.36%	大賣/
2021/01/19	19	38.58	82	38.90	38.30	-63	16,726	-0.38%
2021/01/18	9	36.64	16	36.33	37.00	-7	15,165	-0.05%
2021/01/15	17	36.26	110	36.24	36.20	-93	14,684	-0.63%	大賣/
2021/01/14	0	0.00	6	36.42	36.40	-6	14,456	-0.04%
2021/01/13	2	36.25	86	36.21	36.40	-84	14,276	-0.59%
2021/01/12	30.1	35.91	18	36.33	35.75	12.1	14,089	0.09%
2021/01/11	2	35.85	6	35.76	35.95	-4	13,640	-0.03%
2021/01/08	13	35.55	19	35.57	35.50	-6	13,447	-0.04%
2021/01/07	11	35.34	160	35.49	35.15	-149	13,289	-1.12%	大賣/鉅額交易
2021/01/06	28	34.93	38	35.08	34.70	-10	13,069	-0.08%
2021/01/05	23	34.52	38	34.92	35.10	-15	12,805	-0.12%
2021/01/04	11	34.91	37	34.92	34.95	-26	12,759	-0.20%
2020/12/31	11	34.70	13	34.72	34.75	-2	12,874	-0.02%
2020/12/29	50	34.65	1	34.50	34.45	49	12,952	0.38%
2020/12/28	9	35.11	18	34.92	35.00	-9	12,848	-0.07%
2020/12/25	8	34.39	9	34.52	34.60	-1	12,663	-0.01%
2020/12/24	4	33.85	5	33.95	33.70	-1	12,555	-0.01%
2020/12/23	5	33.73	0	0.00	33.55	5	12,588	0.04%
2020/12/22	3	34.25	0	0.00	33.65	3	12,649	0.02%
2020/12/21	1	34.00	3	33.60	34.20	-2	12,726	-0.02%
2020/12/18	8	34.06	0	0.00	34.00	8	12,805	0.06%
2020/12/17	7	34.74	23	34.81	34.75	-16	12,668	-0.13%
2020/12/16	1	35.10	7	35.16	35.05	-6	12,833	-0.05%
2020/12/15	13	34.95	1	34.90	34.70	12	12,832	0.09%
2020/12/14	3	35.35	1	35.55	35.45	2	12,820	0.02%
2020/12/11	24	35.15	10	35.59	35.35	14	12,896	0.11%
2020/12/10	42	36.01	5	36.00	35.80	37	12,876	0.29%
2020/12/09	32	36.16	11	36.15	36.15	21	12,761	0.16%
2020/12/08	8	35.89	13	35.85	35.95	-5	12,630	-0.04%
2020/12/07	78	35.77	25	36.14	35.95	53	12,526	0.42%
2020/12/04	15	35.42	69	35.44	35.60	-54	12,223	-0.44%
2020/12/03	3	35.08	3	35.10	34.90	0	12,006	0.00%
2020/12/02	33	35.45	6	35.48	35.45	27	11,920	0.23%
2020/12/01	15	35.40	21	35.39	35.55	-6	11,908	-0.05%
2020/11/30	62	35.41	42	35.57	35.40	20	11,948	0.17%
2020/11/27	12	34.75	71	34.72	34.90	-59	11,625	-0.51%
2020/11/26	22	34.10	112	34.17	34.20	-90	11,479	-0.78%	大賣/
2020/11/25	7	33.69	18	33.75	33.70	-11	11,463	-0.10%
2020/11/24	8	34.12	2	33.85	33.90	6	11,362	0.05%
2020/11/23	9	33.72	33	33.65	33.90	-24	11,211	-0.21%
2020/11/19	1	32.50	10	32.55	32.35	-9	11,033	-0.08%
2020/11/18	3.1	32.40	1	32.50	32.50	2.1	11,313	0.02%
2020/11/17	8	32.60	20	32.92	32.55	-12	11,495	-0.10%
2020/11/16	0	0.00	3	32.45	32.50	-3	11,895	-0.03%
2020/11/13	0	0.00	3.1	32.15	32.15	-3.1	12,379	-0.03%
2020/11/12	0	0.00	2	32.25	32.15	-2	12,988	-0.02%
2020/11/11	40	32.35	44	32.28	32.35	-4	13,149	-0.03%
2020/11/10	1	31.90	4	32.09	32.15	-3	13,325	-0.02%
2020/11/09	1	32.15	24	31.96	31.95	-23	13,382	-0.17%
2020/11/06	6	32.26	5	32.01	31.85	1	13,464	0.01%
2020/11/05	17.1	31.77	39.1	31.73	31.90	-22	13,345	-0.16%
2020/11/04	0	0.00	42	31.05	31.05	-42	13,603	-0.31%
2020/11/03	12	30.28	5	30.25	30.25	7	13,668	0.05%
2020/10/30	5	30.05	0	0.00	29.95	5	14,481	0.03%
2020/10/29	6	30.13	0	0.00	30.25	6	14,728	0.04%
2020/10/28	0	0.00	2	30.35	30.40	-2	14,909	-0.01%
2020/10/27	0	0.00	6	30.30	30.35	-6	14,987	-0.04%
2020/10/26	10.1	30.75	0	0.00	30.70	10.1	15,067	0.07%
2020/10/23	14	31.17	0	0.00	31.10	14	15,148	0.09%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/21	12	31.03	6	30.96	30.90	6	15,985	0.04%
2020/10/20	8	31.03	0	0.00	30.95	8	17,034	0.05%
2020/10/19	0	0.00	1	30.45	30.50	-1	17,355	-0.01%
2020/10/16	3	30.53	10	30.55	30.30	-7	17,469	-0.04%
2020/10/14	3	30.45	1	30.45	30.45	2	18,082	0.01%
2020/10/13	0	0.00	3	30.40	30.25	-3	18,542	-0.02%
2020/10/08	11	30.51	3	30.48	30.75	8	19,022	0.04%
2020/10/07	35.1	30.11	1	30.20	30.10	34.1	19,347	0.18%
2020/10/06	3	30.70	0	0.00	30.45	3	19,785	0.02%
2020/09/30	1	30.50	10	30.50	30.50	-9	21,056	-0.04%
2020/09/29	0	0.00	1	30.40	30.40	-1	21,714	0.00%
2020/09/28	3	30.67	0	0.00	30.65	3	22,459	0.01%
2020/09/25	3	30.12	1	30.00	30.50	2	22,848	0.01%
2020/09/24	1.1	30.05	7	29.85	29.90	-5.9	23,350	-0.03%
2020/09/23	92	29.87	4	30.13	29.75	88	23,442	0.38%
2020/09/22	23	30.09	0	0.00	30.15	23	23,641	0.10%
2020/09/21	9	30.60	1	30.85	30.50	8	23,774	0.03%
2020/09/18	11	30.90	0	0.00	31.30	11	23,915	0.05%
2020/09/17	12	30.99	0	0.00	30.95	12	24,212	0.05%
2020/09/16	5	31.61	0	0.00	31.35	5	24,334	0.02%
2020/09/15	1	31.40	1	31.45	31.55	0	24,501	0.00%
2020/09/14	1	30.85	0	0.00	31.00	1	24,573	0.00%
2020/09/11	12	30.55	25	30.50	30.55	-13	24,651	-0.05%
2020/09/10	43	30.90	0	0.00	30.80	43	24,819	0.17%
2020/09/09	11	30.92	3	30.85	31.20	8	24,847	0.03%
2020/09/08	1	31.45	5	31.50	31.25	-4	24,910	-0.02%
2020/09/07	27	31.35	0	0.00	31.40	27	25,052	0.11%
2020/09/04	1	30.70	2	30.80	31.15	-1	25,386	0.00%
2020/09/03	20	31.09	3	31.00	30.95	17	25,410	0.07%
2020/09/02	1	31.15	0	0.00	31.00	1	25,443	0.00%
2020/09/01	20	31.04	5	30.89	31.05	15	25,904	0.06%
2020/08/31	9	31.42	0	0.00	31.20	9	26,062	0.03%
2020/08/28	0	0.00	4	31.38	31.50	-4	26,190	-0.02%
2020/08/27	96	31.66	142	31.35	31.45	-46	26,469	-0.17%	大賣/
2020/08/26	28	31.09	0	0.00	31.20	28	26,542	0.11%
2020/08/25	106	31.34	3	31.35	31.40	103	26,703	0.39%	大買/鉅額交易
2020/08/24	12	31.03	13	31.42	31.20	-1	26,925	0.00%
2020/08/21	22	31.84	5	32.07	31.75	17	26,990	0.06%
2020/08/20	96	31.96	17	31.92	31.45	79	27,007	0.29%
2020/08/19	119	33.71	41	34.07	32.95	78	26,698	0.29%	大買/
2020/08/18	70	34.44	5	34.44	34.45	65	26,324	0.25%
2020/08/17	7	36.06	14	36.16	36.10	-7	25,978	-0.03%
2020/08/14	18	35.72	7	35.82	35.80	11	26,415	0.04%
2020/08/13	11	35.10	12	35.42	35.50	-1	26,689	0.00%
2020/08/12	36	35.67	58	35.79	35.80	-22	27,090	-0.08%
2020/08/11	30	35.64	116	35.70	35.65	-86	27,517	-0.31%	大賣/
2020/08/10	14	35.69	96	35.95	35.60	-82	27,336	-0.30%
2020/08/07	58	34.45	15	34.69	34.45	43	26,705	0.16%
2020/08/06	37	35.40	0	0.00	35.05	37	26,470	0.14%
2020/08/05	46	35.84	36	35.59	35.70	10	26,228	0.04%
2020/08/04	23	35.33	0	0.00	35.30	23	25,837	0.09%
2020/08/03	0	0.00	152	35.45	35.45	-152	25,591	-0.59%	大賣/鉅額交易
2020/07/31	135	35.30	10	35.45	35.50	125	25,546	0.49%	大買/鉅額交易
2020/07/30	21	35.28	1	35.25	35.40	20	25,524	0.08%
2020/07/29	47	34.91	22	34.97	34.85	25	25,463	0.10%
2020/07/28	131	35.52	38	35.19	34.80	93	25,424	0.37%	大買/
2020/07/27	55	35.72	28	36.95	35.50	27	25,129	0.11%
2020/07/24	149	36.95	46	37.05	36.75	103	24,616	0.42%	大買/鉅額交易
2020/07/23	25	35.96	74	36.05	36.45	-49	23,603	-0.21%
2020/07/22	16	35.44	32	35.48	35.40	-16	23,364	-0.07%
2020/07/21	66.4	35.30	33	35.22	35.45	33.4	23,312	0.14%
2020/07/20	14	35.49	9	35.43	35.20	5	23,054	0.02%
2020/07/17	16	34.80	8	34.82	34.85	8	22,764	0.04%
2020/07/16	31	34.37	2	34.80	34.35	29	22,537	0.13%
2020/07/15	29	34.49	46	34.48	34.10	-17	22,390	-0.08%
2020/07/14	38	35.28	29	35.07	34.75	9	22,462	0.04%
2020/07/13	75	36.09	17	36.09	36.20	58	22,342	0.26%
2020/07/10	22	38.78	150	38.85	38.55	-128	21,933	-0.58%	大賣/鉅額交易
2020/07/09	53	39.41	33	39.46	39.55	20	21,360	0.09%
2020/07/08	75	38.84	70	38.79	38.95	5	20,751	0.02%
2020/07/07	97	37.38	71	37.37	37.80	26	20,191	0.13%
2020/07/06	10	36.79	12	36.65	37.10	-2	19,615	-0.01%
2020/07/03	48	36.23	106	36.13	36.20	-58	19,391	-0.30%	大賣/
2020/07/02	170	34.92	52	35.03	35.40	118	18,865	0.63%	大買/鉅額交易
2020/07/01	50	34.76	16	35.03	34.95	34	18,685	0.18%
2020/06/30	30	34.21	43	34.07	34.35	-13	18,284	-0.07%
2020/06/29	24	33.55	11	33.55	33.40	13	18,042	0.07%
2020/06/24	13	33.67	19	33.67	33.60	-6	17,739	-0.03%
2020/06/23	2	33.10	24	33.23	33.05	-22	17,578	-0.13%
2020/06/22	25	33.34	1	33.00	33.00	24	17,549	0.14%
2020/06/19	22	32.92	33	32.94	33.20	-11	17,450	-0.06%
2020/06/18	13	32.84	1	32.85	32.75	12	17,281	0.07%
2020/06/17	6	32.73	51	32.76	32.75	-45	17,190	-0.26%
2020/06/16	1	32.35	9	32.27	32.45	-8	17,090	-0.05%
2020/06/15	14	31.94	1	31.65	31.70	13	17,141	0.08%
2020/06/12	14	31.75	23	31.05	32.00	-9	17,190	-0.05%
2020/06/11	32	32.67	10	32.20	31.80	22	17,165	0.13%
2020/06/10	10	32.68	13	32.74	32.90	-3	16,898	-0.02%
2020/06/09	18	32.92	1	32.90	32.75	17	16,955	0.10%
2020/06/08	70	32.87	21	32.93	33.00	49	16,831	0.29%
2020/06/05	6	31.72	53	31.95	31.95	-47	16,275	-0.29%
2020/06/04	7	31.41	0	0.00	31.40	7	16,016	0.04%
2020/06/03	56	31.38	59	31.51	31.60	-3	15,811	-0.02%
2020/06/02	3	31.00	3	31.03	31.10	0	15,566	0.00%
2020/06/01	3	30.67	17	30.60	30.95	-14	15,282	-0.09%
2020/05/29	13	30.20	8	30.30	30.10	5	14,964	0.03%
2020/05/28	108	30.80	37	30.90	30.50	71	14,601	0.49%	大買/
2020/05/27	60.1	30.90	20	31.20	30.80	40.1	14,289	0.28%
2020/05/26	68	31.22	1	31.20	31.10	67	14,077	0.48%
2020/05/25	7	31.06	7	31.08	31.10	0	13,902	0.00%
2020/05/22	24	31.80	3	31.83	31.60	21	13,677	0.15%
2020/05/21	67	31.50	56	32.04	32.30	11	13,382	0.08%
2020/05/20	28	30.47	24	30.54	30.30	4	12,664	0.03%
2020/05/19	70	31.03	14	31.43	31.05	56	12,050	0.46%
2020/05/18	36	32.97	1	32.10	32.00	35	11,427	0.31%
2020/05/15	21	35.83	5	35.55	35.55	16	10,824	0.15%
2020/05/14	5	36.31	4	36.33	36.10	1	10,801	0.01%
2020/05/13	5	36.35	10	36.25	36.60	-5	10,756	-0.05%
2020/05/12	3	36.42	8	36.69	36.20	-5	10,793	-0.05%
2020/05/11	3	36.48	1	36.84	36.45	2	10,845	0.02%
2020/05/08	2	36.35	6	36.27	36.35	-4	10,877	-0.04%
2020/05/07	5	36.41	14	36.48	36.35	-9	10,842	-0.08%
2020/05/06	18	35.75	24	36.04	35.95	-6	10,798	-0.06%
2020/05/05	16	35.55	0	0.00	35.95	16	10,911	0.15%
2020/05/04	13	35.07	0	0.00	35.20	13	10,893	0.12%
2020/04/30	1	36.15	18	36.04	36.00	-17	10,868	-0.16%
2020/04/29	2	35.95	0	0.00	35.75	2	10,992	0.02%
2020/04/28	4	35.95	4	35.99	35.80	0	11,119	0.00%
2020/04/27	7	35.77	31	35.75	36.10	-24	11,323	-0.21%
2020/04/24	40	34.58	4	34.83	35.20	36	11,175	0.32%
2020/04/23	14	34.06	3	34.55	34.30	11	11,166	0.10%
2020/04/22	31	34.17	6	33.37	34.35	25	11,144	0.22%
2020/04/21	108	33.76	5	34.95	34.00	103	11,148	0.92%	大買/鉅額交易
2020/04/20	7	35.56	4	35.56	35.35	3	10,982	0.03%
2020/04/17	21	36.73	26	36.61	35.60	-5	10,875	-0.05%
2020/04/16	12	35.99	33	36.27	36.35	-21	10,509	-0.20%
2020/04/15	4	34.55	15	34.63	34.85	-11	10,192	-0.11%
2020/04/14	11	33.88	6	33.83	34.15	5	10,156	0.05%
2020/04/13	4	33.68	24	33.59	33.50	-20	10,200	-0.20%
2020/04/10	10	33.63	0	0.00	33.50	10	10,410	0.10%
2020/04/09	46	33.40	7	33.64	33.50	39	10,635	0.37%
2020/04/08	7	32.83	15	32.85	33.05	-8	10,533	-0.08%
2020/04/07	0	0.00	6	30.82	31.65	-6	10,277	-0.06%
2020/04/06	15	30.33	5	30.40	30.15	10	10,176	0.10%
2020/04/01	6	30.18	0	0.00	30.15	6	10,073	0.06%
2020/03/31	74	30.16	1	30.10	30.25	73	10,087	0.72%
2020/03/30	2	30.08	20	30.30	30.40	-18	9,989	-0.18%
2020/03/27	13	31.60	11	31.10	31.00	2	10,056	0.02%
2020/03/26	20	30.98	12	31.20	32.10	8	9,983	0.08%
2020/03/25	11	31.50	2	31.23	30.90	9	9,907	0.09%
2020/03/24	11	30.89	4	30.65	30.85	7	9,732	0.07%
2020/03/23	80	29.46	0	0.00	29.60	80	9,692	0.83%
2020/03/20	13	31.42	2	31.05	30.70	11	9,722	0.11%
2020/03/19	33	30.58	4	30.09	29.60	29	9,644	0.30%
2020/03/18	5	30.62	5	31.27	30.90	0	9,705	0.00%
2020/03/17	5	30.72	1	30.20	30.00	4	9,597	0.04%
2020/03/16	6	31.03	3	31.95	30.50	3	9,450	0.03%
2020/03/13	6	30.40	21	28.94	30.40	-15	9,297	-0.16%
2020/03/12	5	31.66	14	31.85	31.10	-9	9,202	-0.10%
2020/03/11	1	33.85	6	33.46	33.50	-5	9,137	-0.05%
2020/03/10	0	0.00	6	33.49	33.30	-6	9,178	-0.07%
2020/03/09	9	33.34	1	33.55	32.80	8	9,168	0.09%
2020/03/06	14	34.36	0	0.00	34.00	14	9,134	0.15%
2020/03/05	3	34.42	1	34.55	34.25	2	9,111	0.02%
2020/03/04	4	34.25	1	33.45	34.05	3	9,176	0.03%
2020/03/03	1	33.70	5	33.66	33.50	-4	9,178	-0.04%
2020/03/02	4	32.25	1	32.30	32.30	3	9,200	0.03%
2020/02/27	1	33.85	0	0.00	32.75	1	9,201	0.01%
2020/02/26	50	33.89	11	33.92	33.80	39	9,170	0.43%
2020/02/25	0	0.00	9	34.50	34.35	-9	9,142	-0.10%
2020/02/24	9	34.04	19	34.48	35.10	-10	9,156	-0.11%
2020/02/21	4	34.40	0	0.00	34.40	4	9,200	0.04%
2020/02/19	7	34.59	11	34.60	34.70	-4	9,645	-0.04%
2020/02/18	8	34.87	1	34.80	34.70	7	9,675	0.07%
2020/02/17	3	35.25	5	35.47	35.40	-2	9,815	-0.02%
2020/02/14	0	0.00	2	36.05	35.95	-2	9,969	-0.02%
2020/02/12	11	35.78	1	35.70	36.00	10	10,731	0.09%
2020/02/11	0	0.00	15	35.19	35.60	-15	10,648	-0.14%
2020/02/10	21	32.94	3	34.03	33.95	18	10,529	0.17%
2020/02/07	29	33.79	1	33.90	33.80	28	10,608	0.26%
2020/02/06	1	34.95	14	34.32	35.10	-13	10,492	-0.12%
2020/02/05	65	32.76	0	0.00	32.75	65	10,355	0.63%
2020/02/04	6	32.46	0	0.00	32.90	6	10,338	0.06%
2020/02/03	71	31.25	12	31.45	32.30	59	10,360	0.57%
2020/01/31	6	32.67	22	32.44	32.65	-16	10,200	-0.16%
2020/01/30	14	33.43	41	33.37	32.85	-27	10,424	-0.26%
2020/01/20	1	36.30	0	0.00	36.30	1	10,590	0.01%
2020/01/17	4	36.64	0	0.00	36.65	4	10,547	0.04%
2020/01/15	14	37.05	3	36.97	36.90	11	10,752	0.10%
2020/01/14	13	37.17	2	37.65	37.50	11	10,769	0.10%
2020/01/13	0	0.00	1	37.20	37.40	-1	10,786	-0.01%
2020/01/10	0	0.00	2	36.85	36.80	-2	10,976	-0.02%
2020/01/09	0	0.00	12	36.99	37.00	-12	11,227	-0.11%
2020/01/08	12	36.05	5	36.00	36.30	7	11,400	0.06%
2020/01/07	53	36.33	16	36.53	36.25	37	11,400	0.32%
2020/01/06	12	36.25	33	36.45	36.05	-21	11,460	-0.18%
2020/01/03	15	37.86	1	38.10	37.30	14	11,280	0.12%
2020/01/02	20	37.80	2	38.15	38.20	18	11,030	0.16%
2019/12/31	2	37.50	0	0.00	37.55	2	11,150	0.02%
2019/12/30	0	0.00	1	37.95	37.95	-1	11,234	-0.01%
2019/12/27	1	37.40	1	37.45	37.45	0	11,371	0.00%
2019/12/26	6	37.55	6	37.51	37.45	0	11,462	0.00%
2019/12/25	11	37.86	0	0.00	38.00	11	11,570	0.10%
2019/12/24	7	37.55	0.3	37.85	37.75	6.7	11,861	0.06%
2019/12/23	5	37.60	0	0.00	37.60	5	12,333	0.04%
2019/12/20	4	38.55	1	38.90	38.45	3	12,502	0.02%
2019/12/17	0	0.00	4	38.75	39.00	-4	13,771	-0.03%
2019/12/16	8.4	38.46	2	38.65	38.70	6.4	13,771	0.05%
2019/12/13	12	38.65	1	38.50	38.60	11	13,836	0.08%
2019/12/12	6	38.25	1	38.20	38.05	5	13,664	0.04%
2019/12/10	0	0.00	5	38.20	38.40	-5	13,640	-0.04%
2019/12/09	2	37.95	4	38.05	37.80	-2	13,619	-0.01%
2019/12/06	2	37.33	2	37.38	37.20	0	13,560	0.00%
2019/12/05	4	36.90	8	36.89	37.15	-4	13,575	-0.03%
2019/12/04	2	36.00	3	36.15	36.20	-1	13,806	-0.01%
2019/12/03	2	36.05	20	36.00	36.05	-18	14,222	-0.13%
2019/12/02	2	36.15	1	36.10	36.25	1	14,240	0.01%
2019/11/27	0	0.00	2	37.00	37.00	-2	14,441	-0.01%
2019/11/26	12	37.38	0	0.00	37.20	12	14,661	0.08%
2019/11/25	0	0.00	1	37.70	37.70	-1	14,768	-0.01%
2019/11/22	1	38.00	1	38.00	37.95	0	14,818	0.00%
2019/11/21	2	37.60	2	38.05	38.25	0	14,922	0.00%
2019/11/20	13	37.77	5	37.85	38.00	8	15,207	0.05%
2019/11/19	12	38.28	4	38.88	37.65	8	15,557	0.05%
2019/11/18	10	37.75	2	37.70	38.20	8	15,936	0.05%
2019/11/15	3	37.62	3	37.97	37.35	0	16,062	0.00%
2019/11/14	2	37.55	2	37.75	37.50	0	16,318	0.00%
2019/11/13	9	38.44	25.5	38.66	38.80	-16.5	16,865	-0.10%
2019/11/12	3	38.38	41.5	38.94	39.50	-38.5	17,485	-0.22%
2019/11/11	26	37.58	6	38.03	36.85	20	16,978	0.12%
2019/11/08	0	0.00	12	37.41	37.45	-12	16,791	-0.07%
2019/11/07	2	36.80	0	0.00	36.75	2	16,789	0.01%
2019/11/06	3	37.50	0	0.00	37.30	3	16,837	0.02%
2019/11/04	10	37.85	0	0.00	37.90	10	17,168	0.06%
2019/10/31	22	38.09	10	38.16	38.25	12	17,397	0.07%
2019/10/30	1	38.20	2	37.93	38.00	-1	17,576	-0.01%
2019/10/29	16	38.81	32	38.25	37.90	-16	17,646	-0.09%
2019/10/28	15	37.93	48	37.70	38.10	-33	17,391	-0.19%
2019/10/25	2	36.18	0	0.00	36.20	2	17,001	0.01%
2019/10/24	6	36.33	3	36.72	36.75	3	16,973	0.02%
2019/10/23	6	36.41	21	36.30	36.30	-15	17,048	-0.09%
2019/10/22	2	35.85	5	36.00	35.70	-3	16,958	-0.02%
2019/10/21	13	35.57	3	36.00	35.70	10	17,171	0.06%
2019/10/18	0	0.00	3	36.37	35.80	-3	17,487	-0.02%
2019/10/17	13	35.78	5	36.85	35.70	8	17,711	0.05%
2019/10/16	1	36.85	30	36.34	36.45	-29	17,690	-0.16%
2019/10/15	2	36.18	33	36.29	36.05	-31	17,822	-0.17%
2019/10/14	42	35.99	63	36.04	36.00	-21	17,904	-0.12%
2019/10/09	2	34.95	29	34.98	35.00	-27	17,923	-0.15%
2019/10/08	7	35.69	8	35.74	35.60	-1	18,266	-0.01%
2019/10/07	49	35.78	36	36.06	35.65	13	18,426	0.07%
2019/10/04	12	34.86	30	34.90	34.95	-18	18,279	-0.10%
2019/10/03	42	34.31	2	34.58	34.55	40	18,240	0.22%
2019/10/02	9	34.86	1	35.20	35.20	8	18,176	0.04%
2019/10/01	8	34.98	5	34.94	34.85	3	18,323	0.02%
2019/09/27	61	35.00	43	35.05	34.85	18	18,449	0.10%
2019/09/26	113	36.43	77	36.07	35.00	36	18,336	0.20%	大買/
2019/09/25	34	37.33	35	37.65	37.70	-1	17,903	-0.01%
2019/09/24	43	37.61	47	37.61	37.45	-4	18,028	-0.02%
2019/09/23	23	35.84	52	36.28	36.60	-29	17,593	-0.16%
2019/09/20	5	34.95	6	34.81	35.00	-1	17,135	-0.01%
2019/09/19	5	34.25	1	34.20	34.25	4	17,025	0.02%
2019/09/18	3	33.95	6	34.08	34.05	-3	17,030	-0.02%
2019/09/17	17	33.76	1	33.65	33.65	16	16,922	0.09%
2019/09/16	4	34.30	1	34.40	34.40	3	16,873	0.02%
2019/09/12	0	0.00	5	34.71	34.85	-5	16,840	-0.03%
2019/09/11	0	0.00	2	34.05	34.10	-2	16,860	-0.01%
2019/09/10	7	34.33	0	0.00	34.00	7	16,857	0.04%
2019/09/09	4	35.04	2	34.63	34.70	2	16,808	0.01%
2019/09/06	16	35.10	23	35.04	34.95	-7	16,752	-0.04%
2019/09/05	15	35.20	9	35.62	34.60	6	16,516	0.04%
2019/09/04	4	34.41	0.2	34.35	34.35	3.8	16,059	0.02%
2019/09/03	1	34.75	0	0.00	34.40	1	15,964	0.01%
2019/09/02	2	35.05	2	34.98	34.80	0	15,938	0.00%
2019/08/30	8	34.54	4	34.95	34.15	4	15,777	0.03%
2019/08/29	13	34.57	10	34.72	34.50	3	15,681	0.02%
2019/08/28	3	34.32	16	34.13	34.20	-13	15,524	-0.08%
2019/08/27	6.6	33.73	2	34.00	33.40	4.6	15,357	0.03%
2019/08/26	0	0.00	1	33.85	33.40	-1	15,292	-0.01%
2019/08/23	60	34.31	6	35.13	34.05	54	15,210	0.36%
2019/08/22	17	34.43	55	34.59	34.70	-38	14,918	-0.25%
2019/08/21	35	33.86	26	34.64	33.95	9	14,579	0.06%
2019/08/20	41	33.98	9	34.02	33.45	32	13,834	0.23%
2019/08/19	49	33.83	15	34.12	33.80	34	13,679	0.25%
2019/08/16	25	34.44	35	34.42	34.25	-10	13,490	-0.07%
2019/08/15	18	32.92	41	32.68	33.25	-23	12,755	-0.18%
2019/08/14	35	31.88	2	32.15	31.10	33	12,074	0.27%
2019/08/13	7	31.60	15	31.68	31.55	-8	12,232	-0.07%
2019/08/12	1	32.20	4	32.19	32.15	-3	12,508	-0.02%
2019/08/08	3	31.72	3	31.98	31.70	0	12,573	0.00%
2019/08/07	13	32.34	6	32.14	31.75	7	12,670	0.06%
2019/08/06	20	31.56	14	31.63	32.10	6	12,606	0.05%
2019/08/05	21	31.45	4	30.90	30.90	17	12,379	0.14%
2019/08/02	28	31.71	13	31.77	31.25	15	12,374	0.12%
2019/08/01	9	32.98	15	33.24	32.90	-6	12,266	-0.05%
2019/07/31	4	31.70	6	32.33	32.55	-2	12,048	-0.02%
2019/07/30	6	31.95	11	32.20	32.45	-5	12,063	-0.04%
2019/07/29	10	32.05	0	0.00	32.00	10	12,036	0.08%
2019/07/26	2	32.50	1	32.55	32.50	1	11,949	0.01%
2019/07/25	7	32.49	7	32.49	32.45	0	11,915	0.00%
2019/07/24	4	32.13	4	32.03	32.05	0	11,787	0.00%
2019/07/23	12	32.14	7	32.23	32.40	5	11,819	0.04%
2019/07/22	17	31.96	26	32.00	32.30	-9	11,553	-0.08%
2019/07/19	1	31.00	13	31.28	30.45	-12	11,202	-0.11%
2019/07/18	23	30.78	11	30.89	30.30	12	10,856	0.11%
2019/07/17	2	32.35	18	32.28	32.55	-16	10,849	-0.15%
2019/07/16	13	31.45	5	31.50	31.40	8	10,901	0.07%
2019/07/15	14	31.51	5	31.57	31.50	9	10,763	0.08%
2019/07/12	15	31.18	8	31.06	31.10	7	10,829	0.06%
2019/07/11	12	29.92	6	29.95	30.00	6	10,898	0.06%
2019/07/10	2	29.38	0	0.00	29.40	2	11,089	0.02%
2019/07/09	4	29.38	2	29.25	29.20	2	11,207	0.02%
2019/07/08	8	29.37	27	29.33	29.25	-19	11,282	-0.17%
2019/07/05	8	29.45	4	29.43	29.30	4	11,329	0.04%
2019/07/04	3	28.35	14	28.73	29.00	-11	11,401	-0.10%
2019/07/03	2	28.05	7	28.14	28.00	-5	11,179	-0.04%
2019/07/02	12	28.93	5	28.95	28.95	7	11,186	0.06%
2019/07/01	10	28.50	24	28.92	29.00	-14	11,252	-0.12%
2019/06/28	9	26.91	4	26.95	26.80	5	11,069	0.05%
2019/06/27	6	26.80	23	26.63	26.80	-17	11,068	-0.15%
2019/06/26	20	25.90	2	26.15	26.15	18	11,062	0.16%
2019/06/25	2	26.90	1	26.30	26.30	1	10,916	0.01%
2019/06/24	2	26.45	8	26.51	26.60	-6	10,779	-0.06%
2019/06/21	0	0.00	30	26.25	26.00	-30	10,780	-0.28%
2019/06/19	0	0.00	2	26.25	26.25	-2	10,880	-0.02%
2019/06/18	0	0.00	11	25.45	25.70	-11	10,811	-0.10%
2019/06/17	4	25.09	0	0.00	24.95	4	10,866	0.04%
2019/06/14	5	25.40	5	25.70	25.20	0	11,105	0.00%
2019/06/13	10	25.55	0	0.00	25.50	10	11,657	0.09%
2019/06/12	2	26.25	2	26.50	26.30	0	11,704	0.00%
2019/06/04	6	27.12	2	26.00	26.00	4	11,902	0.03%
2019/06/03	6	26.57	8	26.51	26.90	-2	11,834	-0.02%
2019/05/31	0	0.00	3	26.30	26.30	-3	11,861	-0.03%
2019/05/30	2	25.88	2	26.00	25.70	0	11,933	0.00%
2019/05/29	1	25.15	5	25.50	25.60	-4	12,024	-0.03%
2019/05/28	2	24.60	1	25.85	24.60	1	12,072	0.01%
2019/05/27	0	0.00	6	25.58	25.50	-6	12,110	-0.05%
2019/05/24	4	25.63	0	0.00	25.40	4	12,430	0.03%
2019/05/23	21	25.53	5	25.45	25.40	16	12,931	0.12%
2019/05/22	7	26.55	7	26.79	26.55	0	13,168	0.00%
2019/05/21	11	26.02	0	0.00	26.40	11	13,306	0.08%
2019/05/20	2	25.23	33	26.04	27.00	-31	13,144	-0.24%
2019/05/17	54	27.89	10	28.00	26.65	44	12,865	0.34%
2019/05/16	15	29.43	31	29.87	29.40	-16	12,515	-0.13%
2019/05/15	15	28.97	19	29.71	29.85	-4	12,375	-0.03%
2019/05/14	11	27.26	8	28.38	28.55	3	12,167	0.02%
2019/05/13	36	28.57	1	28.50	28.40	35	12,080	0.29%
2019/05/10	6	29.70	3	29.60	28.80	3	12,049	0.02%
2019/05/09	7	29.05	105	28.96	29.00	-98	11,880	-0.82%	大賣/
2019/05/08	0	0.00	19	29.37	29.45	-19	11,866	-0.16%
2019/05/07	0	0.00	8	29.49	29.25	-8	11,874	-0.07%
2019/05/06	22	28.73	8	28.91	28.95	14	11,868	0.12%
2019/05/02	2	28.40	0	0.00	28.45	2	12,127	0.02%
2019/04/29	7	28.52	4	28.71	29.00	3	12,409	0.02%
2019/04/26	1	28.40	1	28.60	28.50	0	12,299	0.00%
2019/04/25	0	0.00	3	28.60	28.50	-3	12,298	-0.02%
2019/04/24	7	28.56	0	0.00	28.70	7	12,336	0.06%
2019/04/23	13	28.83	4	29.99	28.55	9	12,265	0.07%
2019/04/22	0	0.00	26	29.79	30.10	-26	12,018	-0.22%
2019/04/19	3	28.65	0	0.00	28.30	3	11,585	0.03%
2019/04/18	6	28.32	5	28.75	28.50	1	11,590	0.01%
2019/04/17	64	28.62	6	28.61	28.55	58	11,317	0.51%
2019/04/16	20	29.48	23	29.25	29.10	-3	10,815	-0.03%
2019/04/15	24	28.31	1	28.60	28.55	23	10,448	0.22%
2019/04/12	28	28.23	7	28.39	28.35	21	10,449	0.20%
2019/04/11	14	28.13	5	28.22	28.25	9	10,381	0.09%
2019/04/10	54	28.34	93	28.46	27.95	-39	10,240	-0.38%
2019/04/09	4	27.80	5	27.88	27.75	-1	9,978	-0.01%
2019/04/08	3	27.73	4	27.86	27.75	-1	10,087	-0.01%
2019/04/03	0	0.00	15	27.57	27.50	-15	9,968	-0.15%
2019/04/02	10	27.36	20	27.46	27.05	-10	9,794	-0.10%
2019/03/29	0	0.00	10	26.16	26.25	-10	9,458	-0.11%
2019/03/26	0	25.70	2.3	25.70	25.70	-2.3	9,791	-0.02%
2019/03/25	1	25.60	0	25.65	25.70	1	9,958	0.01%
2019/03/22	28	25.43	10	26.25	25.35	18	10,090	0.18%
2019/03/21	18	26.05	0	0.00	26.05	18	10,567	0.17%
2019/03/20	19	26.00	1	25.95	26.10	18	11,000	0.16%
2019/03/19	13	26.56	1	26.00	26.00	12	11,331	0.11%
2019/03/18	21	26.35	44	26.39	26.70	-23	11,195	-0.21%
2019/03/15	5	24.26	2	24.70	24.55	3	10,723	0.03%
2019/03/14	9	24.64	4	25.15	24.40	5	10,862	0.05%
2019/03/13	0	0.00	10	24.95	24.95	-10	10,759	-0.09%
2019/03/11	6	24.60	0	0.00	24.50	6	10,705	0.06%
2019/03/08	5	24.60	0	0.00	24.60	5	10,717	0.05%
2019/03/07	17	25.15	0	0.00	24.70	17	10,739	0.16%
2019/03/06	5	25.24	2	25.70	25.15	3	10,681	0.03%
2019/03/05	15	25.45	0	0.00	25.40	15	10,608	0.14%
2019/03/04	0	0.00	9	25.79	25.85	-9	10,499	-0.09%
2019/02/27	6	25.27	5	26.00	25.25	1	10,375	0.01%
2019/02/26	14	25.77	4	26.20	26.10	10	10,256	0.10%
2019/02/25	27	25.59	26	25.98	25.60	1	10,126	0.01%
2019/02/22	22	26.11	31	25.90	25.75	-9	9,796	-0.09%
2019/02/21	12	24.57	15	24.56	24.80	-3	9,219	-0.03%
2019/02/20	4	23.80	8	23.56	23.70	-4	8,846	-0.05%
2019/02/18	0	0.00	2	22.95	22.95	-2	8,798	-0.02%
2019/02/15	0	0.00	1	22.90	22.90	-1	8,825	-0.01%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/13	6	23.20	0	0.00	23.35	6	8,825	0.07%
2019/02/12	0	0.00	4	23.45	23.40	-4	8,848	-0.05%
2019/02/11	3	23.08	2	23.20	22.90	1	8,847	0.01%
2019/01/29	3	23.00	0	0.00	23.30	3	8,889	0.03%
2019/01/25	1	23.15	25	23.41	23.40	-24	8,727	-0.27%
2019/01/24	17	23.49	17	23.77	23.55	0	8,546	0.00%
2019/01/23	68	23.75	45	23.52	23.90	23	8,461	0.27%
2019/01/22	15	23.28	12	23.39	23.05	3	8,136	0.04%
2019/01/17	0	0.00	3	22.00	22.05	-3	7,823	-0.04%
2019/01/16	1	22.00	4	21.95	21.80	-3	7,769	-0.04%
2019/01/15	2	21.40	0	0.00	21.35	2	7,660	0.03%
2019/01/11	1	21.75	1	21.60	21.55	0	7,619	0.00%
2019/01/10	2	21.55	1	21.65	21.55	1	7,594	0.01%
2019/01/09	2.2	21.85	1	21.80	21.80	1.2	7,527	0.02%
2019/01/08	0	0.00	2	21.80	21.80	-2	7,481	-0.03%
2019/01/04	9	21.54	0	0.00	21.35	9	7,406	0.12%
2019/01/03	2	22.75	0	0.00	22.40	2	7,321	0.03%
2019/01/02	5	22.95	0	0.00	23.05	5	7,348	0.07%
2018/12/28	0	0.00	22	22.96	23.25	-22	7,302	-0.30%
2018/12/27	22	23.08	4	23.15	22.70	18	7,251	0.25%
2018/12/26	10	23.95	9	24.16	23.50	1	7,093	0.01%
2018/12/25	0	0.00	5	23.46	23.85	-5	7,074	-0.07%
2018/12/24	5	23.65	0	0.00	23.65	5	7,003	0.07%
2018/12/21	8	23.13	9	23.47	23.60	-1	6,875	-0.01%
2018/12/20	4	23.10	20	23.38	23.30	-16	6,700	-0.24%
2018/12/19	1	22.95	6	22.86	23.00	-5	6,497	-0.08%
2018/12/18	0	0.00	13	22.40	22.30	-13	6,318	-0.21%
2018/12/17	5	22.02	5	22.14	22.20	0	6,070	0.00%
2018/12/14	26	22.12	2	23.10	21.50	24	5,855	0.41%
2018/12/13	4	22.40	80	22.12	23.05	-76	5,186	-1.47%
2018/12/12	69	21.51	0	0.00	21.60	69	4,676	1.48%
2018/12/11	3	21.03	0	0.00	21.90	3	4,210	0.07%
2018/12/10	4	21.40	0	0.00	21.50	4	4,088	0.10%
2018/12/07	6	21.80	15	21.86	21.95	-9	3,947	-0.23%
2018/12/06	5	20.80	0	0.00	20.80	5	3,704	0.13%
2018/12/05	4	20.45	6	21.02	21.05	-2	3,775	-0.05%
2018/12/04	2	20.85	0	0.00	20.85	2	3,853	0.05%
2018/12/03	1	21.25	4	21.29	21.50	-3	3,834	-0.08%
2018/11/30	0	0.00	6	21.05	21.00	-6	3,787	-0.16%
2018/11/29	0	0.00	4	20.86	20.75	-4	3,725	-0.11%
2018/11/28	6	20.63	1	20.95	20.80	5	3,714	0.13%
2018/11/27	3	20.73	2	20.80	20.80	1	3,726	0.03%
2018/11/26	3	20.75	6	20.65	20.95	-3	3,737	-0.08%
2018/11/23	2	20.45	0	0.00	20.25	2	3,714	0.05%
2018/11/21	3	20.47	1	20.65	20.50	2	3,762	0.05%
2018/11/19	4	20.78	1	20.85	20.75	3	3,814	0.08%
2018/11/16	0	0.00	2	20.83	20.80	-2	3,841	-0.05%
2018/11/15	0	0.00	5	20.60	20.70	-5	3,826	-0.13%
2018/11/13	12	18.70	3	19.13	19.45	9	3,808	0.24%
2018/11/12	0	0.00	2	19.15	19.05	-2	3,851	-0.05%
2018/11/09	9	19.06	3	19.57	19.00	6	3,983	0.15%
2018/11/07	0	0.00	5	19.23	19.50	-5	4,040	-0.12%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/10/31	0	0.00	13.1	17.95	18.05	-13.1	4,566	-0.29%
2018/10/30	0	0.00	10	17.55	17.75	-10	4,591	-0.22%
2018/10/29	15	17.00	0	0.00	17.80	15	4,650	0.32%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/25	15	17.90	30	18.05	18.20	-15	4,545	-0.33%
2018/10/23	2	18.80	0	0.00	18.90	2	4,516	0.04%
2018/10/22	2	18.80	2	19.10	18.80	0	4,585	0.00%
2018/10/19	1	18.85	0	0.00	18.95	1	4,636	0.02%
2018/10/17	1	19.30	0	0.00	19.20	1	4,580	0.02%
2018/10/15	2	19.05	0	0.00	18.95	2	4,591	0.04%
2018/10/12	1	18.80	0	0.00	19.00	1	4,625	0.02%
2018/10/09	5	19.70	1	19.30	19.65	4	4,572	0.09%
2018/10/04	1	20.95	5	21.10	20.90	-4	4,515	-0.09%
2018/10/03	0	0.00	2	20.80	21.05	-2	4,510	-0.04%
2018/10/01	0	0.00	1	20.70	20.50	-1	4,428	-0.02%
2018/09/27	3	20.20	0	0.00	20.10	3	4,445	0.07%
2018/09/26	4	20.55	0	0.00	20.30	4	4,430	0.09%
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/20	1	20.60	0	0.00	20.50	1	4,447	0.02%
2018/09/13	0	0.00	3	20.22	20.55	-3	4,568	-0.07%
2018/09/12	0	0.00	10	19.70	19.95	-10	4,574	-0.22%
2018/09/10	3	19.87	6	19.95	19.95	-3	4,478	-0.07%
2018/09/07	2	21.05	0	0.00	21.05	2	4,365	0.05%
2018/09/06	2	21.20	0	0.00	21.20	2	4,330	0.05%
2018/08/31	1	21.80	0	0.00	21.70	1	4,318	0.02%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/29	2	22.00	0	0.00	22.00	2	4,347	0.05%
2018/08/28	0	0.00	1	22.30	22.00	-1	4,364	-0.02%
2018/08/27	0	0.00	2	21.75	21.95	-2	4,316	-0.05%
2018/08/23	2	21.35	0	0.00	21.40	2	4,383	0.05%
2018/08/22	1	21.60	2	21.75	21.80	-1	4,414	-0.02%
2018/08/20	0	0.00	1	21.15	21.10	-1	4,374	-0.02%
2018/08/17	3	21.57	2	21.85	21.50	1	4,311	0.02%
2018/08/16	6	21.58	0	0.00	21.60	6	4,264	0.14%
2018/08/14	2	22.40	20	22.25	22.40	-18	4,053	-0.44%
2018/08/13	0	0.00	2	22.25	22.80	-2	3,968	-0.05%
2018/08/10	6	23.08	2	22.80	23.05	4	3,898	0.10%
2018/08/09	17	24.76	0	0.00	24.20	17	3,707	0.46%
2018/08/06	3	26.05	0	0.00	26.05	3	3,429	0.09%
2018/08/03	2	26.00	0	0.00	26.15	2	3,408	0.06%
2018/08/02	2	26.30	0	0.00	26.25	2	3,362	0.06%
2018/08/01	10	26.40	0	0.00	26.55	10	3,379	0.30%
2018/07/31	12	26.30	0	0.00	26.40	12	3,440	0.35%
2018/07/30	1	26.55	0	0.00	26.45	1	3,539	0.03%
2018/07/27	2	26.75	0	0.00	26.65	2	3,549	0.06%
2018/07/17	0	0.00	20	27.85	28.00	-20	3,689	-0.54%
2018/07/13	0	0.00	1	27.75	27.70	-1	3,625	-0.03%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/10	0	0.00	2	27.80	27.65	-2	3,660	-0.05%
2018/07/03	0	0.00	10	27.75	27.50	-10	3,731	-0.27%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/28	0	0.00	10	27.60	27.65	-10	3,648	-0.27%
2018/06/27	0	0.00	3	27.65	27.65	-3	3,665	-0.08%
2018/06/22	0	0.00	1	28.50	28.50	-1	3,832	-0.03%
2018/06/19	0	0.00	1	28.75	28.75	-1	3,900	-0.03%
2018/06/15	1	28.95	0.1	28.55	28.55	1	3,927	0.02%
2018/06/14	0	0.00	1	28.80	28.60	-1	3,947	-0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/11	1	28.70	0	0.00	28.75	1	4,611	0.02%
2018/06/07	0	0.00	3	29.08	29.10	-3	4,680	-0.06%
2018/06/05	1	28.50	1	28.80	28.50	0	4,814	0.00%
2018/06/04	0	0.00	1	28.50	28.65	-1	4,811	-0.02%
2018/06/01	2	28.30	0	0.00	28.30	2	4,817	0.04%
2018/05/31	2	28.38	0	0.00	28.10	2	4,816	0.04%
2018/05/29	1	28.45	1	28.40	28.55	0	4,785	0.00%
2018/05/28	2	28.23	1	28.15	28.20	1	4,783	0.02%
2018/05/25	0	0.00	2	28.35	28.30	-2	4,914	-0.04%
2018/05/23	2	28.05	0	0.00	28.05	2	4,979	0.04%
2018/05/18	3	27.83	0	0.00	27.80	3	5,009	0.06%
2018/05/16	0	0.00	1	28.25	28.30	-1	4,948	-0.02%
2018/05/11	0	0.00	1	28.20	28.25	-1	5,078	-0.02%
2018/05/10	10	28.15	0	0.00	28.10	10	5,060	0.20%
2018/05/09	0	0.00	3	27.85	27.75	-3	5,043	-0.06%
2018/05/08	3	27.95	0	0.00	27.80	3	5,060	0.06%
2018/05/07	5	27.82	0	0.00	27.85	5	4,996	0.10%
2018/05/04	1	28.95	0	0.00	28.85	1	4,903	0.02%
2018/05/03	1	29.60	0	0.00	29.30	1	4,920	0.02%
2018/04/30	3	28.95	0	0.00	29.40	3	5,016	0.06%
2018/04/26	8	28.84	35	28.67	28.55	-27	5,060	-0.53%
2018/04/25	3	29.48	2	29.55	29.40	1	4,939	0.02%
2018/04/24	0	0.00	5	30.15	30.50	-5	4,883	-0.10%
2018/04/18	2	30.05	0	0.00	30.20	2	4,881	0.04%
2018/04/17	0	0.00	0.2	30.45	30.60	-0.2	4,844	0.00%
2018/04/09	1	30.35	0	0.00	30.35	1	4,892	0.02%
2018/04/03	0	0.00	1	30.25	30.60	-1	4,960	-0.02%
2018/03/31	25	30.55	0	0.00	30.50	25	5,004	0.50%
2018/03/30	32	30.45	1	30.55	30.25	31	5,004	0.62%
2018/03/29	4	30.26	2	30.25	30.25	2	4,960	0.04%
2018/03/28	0	0.00	5	31.10	31.05	-5	4,863	-0.10%
2018/03/26	1	30.45	5	30.20	30.35	-4	4,645	-0.09%
2018/03/22	0	0.00	1	31.15	30.90	-1	4,607	-0.02%
2018/03/19	29	30.88	3	30.95	31.00	26	4,544	0.57%
2018/03/16	1	29.95	3	30.95	31.20	-2	4,347	-0.05%
2018/03/15	13	30.68	0	0.00	30.20	13	4,152	0.31%
2018/03/12	2	32.80	36	32.84	32.95	-34	3,913	-0.87%
2018/03/09	0	0.00	1	31.90	32.00	-1	3,870	-0.03%
2018/03/07	0	0.00	11	31.71	31.60	-11	3,816	-0.29%
2018/03/05	30	31.49	0	0.00	30.90	30	3,856	0.78%
2018/03/02	0	0.00	10	31.70	31.95	-10	3,827	-0.26%
2018/03/01	10	31.50	0	0.00	31.65	10	3,782	0.26%
2018/02/27	37	31.73	5	31.35	31.50	32	3,780	0.85%
2018/02/26	4	31.68	14	31.43	31.90	-10	3,662	-0.27%
2018/02/21	1	31.05	3	31.07	30.95	-2	3,773	-0.05%
2018/02/07	1	30.55	2	30.73	30.00	-1	3,894	-0.03%
2018/02/06	2	29.98	2	30.10	30.45	0	3,866	0.00%
2018/02/02	0	0.00	18	30.20	30.20	-18	3,793	-0.47%
2018/02/01	0	0.00	3	30.20	30.30	-3	3,846	-0.08%
2018/01/29	4	30.10	5	30.15	30.10	-1	4,131	-0.02%
2018/01/26	2	29.95	3	29.92	29.95	-1	4,139	-0.02%
2018/01/25	1	30.65	0	0.00	30.45	1	4,141	0.02%
2018/01/23	0	0.00	2	31.68	31.30	-2	4,135	-0.05%
2018/01/18	1	31.55	2	31.45	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	1	31.45	31.50	-1	4,417	-0.02%
2018/01/15	0	0.00	1	31.20	31.00	-1	4,681	-0.02%
2018/01/12	2	30.68	0	0.00	30.65	2	4,792	0.04%
2018/01/11	0	0.00	3	30.52	30.65	-3	4,843	-0.06%
2018/01/10	0.8	30.40	4	30.50	30.50	-3.2	4,883	-0.07%
2018/01/08	2	30.15	0	0.00	30.10	2	4,918	0.04%
2018/01/05	1	30.20	0	0.00	30.30	1	5,078	0.02%
2018/01/03	11	30.54	2	30.50	30.45	9	5,089	0.18%
2018/01/02	6	30.30	7	30.14	30.95	-1	5,116	-0.02%