京元電子 (2449)-元大-斗信券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	1	95.40	0	0.00	93.50	1	18,959	0.01%
2024/05/02	2	94.05	5	94.42	94.90	-3	18,925	-0.02%
2024/04/30	21	97.82	10	96.52	95.80	11	18,911	0.06%
2024/04/29	29.4	102.29	14	101.13	98.90	15.3	18,841	0.08%
2024/04/25	3	94.40	7	95.16	95.50	-4	18,334	-0.02%
2024/04/24	3	95.57	3	96.40	96.10	0	18,466	0.00%
2024/04/23	22.1	93.86	4.1	91.62	92.30	18	18,491	0.10%
2024/04/22	1.3	97.32	0	0.00	96.00	1.3	18,322	0.01%
2024/04/19	26	99.15	0	0.00	99.00	26	18,359	0.14%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	0	103.00	1	102.50	102.50	-1	19,002	-0.01%
2024/04/16	23.5	100.02	15	100.57	99.70	8.5	18,977	0.04%
2024/04/15	2	104.26	1	105.00	104.50	1	18,757	0.01%
2024/04/12	2	107.25	3	108.50	107.00	-1	18,752	-0.01%
2024/04/11	4	104.00	4	105.13	106.00	0	18,679	0.00%
2024/04/10	4	107.00	10	107.10	106.00	-6	18,704	-0.03%
2024/04/09	8.1	105.76	5	107.20	106.50	3.1	18,632	0.02%
2024/04/08	2.5	105.90	16	107.25	106.50	-13.5	18,549	-0.07%
2024/04/03	29	107.31	34	106.57	106.50	-5	18,464	-0.03%
2024/04/02	4.3	106.97	20	106.58	107.00	-15.7	18,465	-0.09%
2024/04/01	8	104.06	8.3	103.51	103.00	-0.3	18,429	0.00%
2024/03/29	11	105.77	12	105.38	105.50	-1	18,408	-0.01%
2024/03/28	7	105.93	6	107.67	106.00	1	18,439	0.01%
2024/03/27	9	106.33	11	106.86	106.00	-2	18,424	-0.01%
2024/03/26	21	106.71	16	106.69	105.50	5	18,444	0.03%
2024/03/25	16.1	109.75	13.1	110.08	108.50	3.1	18,375	0.02%
2024/03/22	22	112.00	77	114.46	109.50	-55	18,301	-0.30%
2024/03/21	19	106.58	15	107.83	108.50	4	17,838	0.02%
2024/03/20	21	110.43	8	110.94	107.50	13	17,869	0.07%
2024/03/19	16.1	109.10	14	110.04	109.00	2.1	17,930	0.01%
2024/03/18	42.1	110.12	16	110.94	111.00	26.1	17,904	0.15%
2024/03/15	5	104.90	11	106.36	107.50	-6	17,491	-0.03%
2024/03/14	17	106.00	12	105.33	104.50	5	17,355	0.03%
2024/03/13	11.2	107.69	18	108.39	108.50	-6.8	17,333	-0.04%
2024/03/12	23	109.15	21	109.76	109.50	2	17,126	0.01%
2024/03/11	28.1	107.94	26	107.85	108.00	2.1	17,118	0.01%
2024/03/08	108	117.99	81.1	114.23	111.00	26.9	16,932	0.16%	大買/
2024/03/07	118	113.45	50.1	112.33	116.50	67.9	15,908	0.43%	大買/
2024/03/06	21.1	101.49	11.7	102.46	106.00	9.4	15,100	0.06%
2024/03/05	17	96.12	61	95.91	97.40	-44	14,648	-0.30%
2024/03/04	54	95.76	22.4	94.69	96.00	31.6	14,373	0.22%
2024/03/01	10	90.78	2	91.00	89.50	8	14,081	0.06%
2024/02/29	1	88.70	1.8	89.03	88.80	-0.8	13,941	-0.01%
2024/02/27	3.5	90.48	11.4	89.76	89.50	-7.9	13,798	-0.06%
2024/02/26	15.7	90.83	8.1	90.59	89.50	7.6	13,672	0.06%
2024/02/23	29	97.00	32.1	96.80	94.80	-3.1	13,380	-0.02%
2024/02/22	11.1	91.93	25	90.90	93.50	-13.9	12,613	-0.11%
2024/02/21	0	0.00	15	87.39	87.50	-15	12,220	-0.12%
2024/02/20	22	86.75	10	87.60	87.50	12	12,236	0.10%
2024/02/19	24	88.73	4	87.98	87.70	20	12,184	0.16%
2024/02/16	31	89.96	14.5	89.41	90.00	16.5	12,467	0.13%
2024/02/15	2	84.45	15	85.14	85.40	-13	12,308	-0.11%
2024/02/02	2	82.50	1	82.70	82.20	1	12,331	0.01%
2024/02/01	2.1	83.20	0	0.00	82.70	2.1	12,397	0.02%
2024/01/31	0.4	84.05	0	0.00	84.00	0.4	12,471	0.00%
2024/01/30	0.2	83.90	2	83.95	84.00	-1.8	12,544	-0.01%
2024/01/29	0	0.00	1.4	83.15	83.80	-1.4	12,818	-0.01%
2024/01/26	5	81.78	14	82.07	82.90	-9	12,935	-0.07%
2024/01/25	9	82.70	13.1	82.71	82.20	-4.1	12,996	-0.03%
2024/01/24	4	82.15	2	83.00	82.10	2	13,011	0.02%
2024/01/23	47.6	83.19	0	0.00	82.10	47.6	13,118	0.36%
2024/01/22	3	83.54	50.1	83.31	84.10	-47	13,105	-0.36%
2024/01/19	33	81.11	28	81.41	81.30	5	13,040	0.04%
2024/01/18	14	79.39	22.5	79.75	79.70	-8.5	13,054	-0.07%
2024/01/17	6.1	78.43	6	78.17	77.20	0.1	12,876	0.00%
2024/01/16	10	78.14	31	78.43	78.60	-21	12,943	-0.16%
2024/01/15	13	76.60	5	76.86	77.70	8	13,031	0.06%
2024/01/12	25.3	75.83	4	75.63	75.60	21.3	13,705	0.16%
2024/01/11	43.8	78.74	4	78.13	78.00	39.8	13,452	0.30%
2024/01/10	4.5	81.16	0	0.00	81.80	4.5	13,327	0.03%
2024/01/09	0	0.00	20	82.25	82.10	-20	13,594	-0.15%
2024/01/08	16.7	81.55	22.2	81.47	81.60	-5.5	13,718	-0.04%
2024/01/04	11	82.05	5	82.50	83.10	6	13,979	0.04%
2024/01/03	0.2	83.19	1	83.30	83.50	-0.8	14,150	-0.01%
2024/01/02	0	0.00	1	84.50	84.00	-1	14,185	-0.01%
2023/12/29	22.2	85.07	2	85.10	84.90	20.2	14,190	0.14%
2023/12/28	3.2	86.40	3	87.00	84.90	0.2	14,308	0.00%
2023/12/27	2	84.75	12	85.45	85.70	-10	14,290	-0.07%
2023/12/26	2	83.70	1	83.80	83.60	1	14,317	0.01%
2023/12/25	13	82.98	2	83.30	83.50	11	14,444	0.08%
2023/12/22	2	84.00	1	83.80	83.60	1	14,493	0.01%
2023/12/21	7	84.00	0	0.00	83.40	7	14,491	0.05%
2023/12/20	2	85.70	2	85.40	85.40	0	14,549	0.00%
2023/12/19	2	84.70	0	0.00	84.20	2	14,821	0.01%
2023/12/18	10	85.96	9	86.96	85.40	1	15,115	0.01%
2023/12/15	27	91.94	9	90.68	89.00	18	15,566	0.12%
2023/12/14	27	94.14	42.7	94.01	93.50	-15.7	15,614	-0.10%
2023/12/13	10.2	88.37	17	88.31	89.50	-6.8	15,275	-0.04%
2023/12/12	0.3	85.60	10	85.80	85.90	-9.8	15,422	-0.06%
2023/12/11	1	83.30	0	0.00	83.20	1	15,458	0.01%
2023/12/08	16.1	84.83	9	83.50	83.30	7.1	15,508	0.05%
2023/12/07	14.1	85.25	13	85.55	85.50	1.1	15,469	0.01%
2023/12/06	6	86.05	14	85.56	86.50	-8	15,536	-0.05%
2023/12/05	11.3	83.29	1	83.20	83.10	10.3	15,445	0.07%
2023/12/04	4.1	83.60	0	0.00	84.20	4.1	15,595	0.03%
2023/12/01	0.3	82.80	0	0.00	82.80	0.3	15,713	0.00%
2023/11/30	0	0.00	2	82.55	82.80	-2	15,863	-0.01%
2023/11/29	3	82.33	2	83.80	81.40	1	15,901	0.01%
2023/11/28	5	83.30	8	82.58	83.00	-3	15,941	-0.02%
2023/11/27	8.4	81.41	0	0.00	80.80	8.4	16,119	0.05%
2023/11/24	6	81.12	7.1	81.65	81.50	-1.1	16,501	-0.01%
2023/11/23	1	81.70	1	83.00	82.10	0	16,815	0.00%
2023/11/22	10	81.96	1.5	82.53	81.60	8.5	17,409	0.05%
2023/11/21	4	83.15	0	83.30	82.70	4	18,374	0.02%
2023/11/20	7.1	83.48	10	83.56	83.10	-2.9	19,793	-0.01%
2023/11/17	2	85.15	7	84.96	85.10	-5	21,120	-0.02%
2023/11/16	4	83.68	4	84.03	84.20	0	21,866	0.00%
2023/11/15	33.1	87.23	20	84.95	83.80	13.1	21,919	0.06%
2023/11/14	47	87.81	55.3	88.21	88.00	-8.3	21,631	-0.04%
2023/11/13	49	86.19	74	86.39	86.70	-25	21,514	-0.12%
2023/11/10	6	82.37	0.1	82.37	81.90	5.9	21,272	0.03%
2023/11/09	29	84.04	22	83.23	83.80	7	21,402	0.03%
2023/11/08	21.1	83.35	23.1	83.40	83.30	-2	21,354	-0.01%
2023/11/07	44	82.45	36.1	82.60	82.70	7.9	21,273	0.04%
2023/11/06	7.1	82.99	16.1	83.00	83.40	-9	21,321	-0.04%
2023/11/03	5.4	80.28	7	80.20	80.70	-1.6	21,127	-0.01%
2023/11/02	5	79.34	23	79.19	79.70	-18	21,266	-0.08%
2023/11/01	17	75.92	32	76.62	76.40	-15	21,543	-0.07%
2023/10/31	22	77.85	33.9	78.84	76.30	-11.9	21,610	-0.06%
2023/10/30	2	79.40	15	79.50	79.50	-13	21,667	-0.06%
2023/10/27	50	77.54	22.2	77.69	77.40	27.8	21,895	0.13%
2023/10/26	12.2	79.43	10	80.21	79.60	2.2	21,955	0.01%
2023/10/25	27	82.96	10	82.33	82.00	17	21,828	0.08%
2023/10/24	15	83.89	9	83.92	83.10	6	21,873	0.03%
2023/10/23	37	85.69	52	83.45	82.70	-15	21,761	-0.07%
2023/10/20	108	85.79	104	85.91	86.30	4	21,715	0.02%	大買/大賣/
2023/10/19	43.9	83.15	63	83.87	84.90	-19.1	21,159	-0.09%
2023/10/18	25	81.53	14.9	80.89	81.50	10.1	21,065	0.05%
2023/10/17	43	84.10	38.1	83.79	82.80	4.9	20,917	0.02%
2023/10/16	25	81.57	23	81.84	81.80	2	20,873	0.01%
2023/10/13	11.2	82.08	19	81.59	83.10	-7.8	21,495	-0.04%
2023/10/12	30	80.62	32.1	81.12	81.00	-2.1	22,051	-0.01%
2023/10/11	10	78.60	118.1	79.70	80.20	-108.1	22,115	-0.49%	大賣/鉅額交易
2023/10/06	14	78.19	1	79.50	77.70	13	22,640	0.06%
2023/10/05	11	78.45	6	77.75	78.50	5	23,044	0.02%
2023/10/04	21	76.28	9	76.73	76.70	12	23,162	0.05%
2023/10/03	26	78.39	2.7	78.39	78.10	23.3	23,147	0.10%
2023/10/02	4	78.00	29	77.47	78.80	-25	23,387	-0.11%
2023/09/28	27.1	77.41	5.5	76.11	76.00	21.6	23,479	0.09%
2023/09/27	2	76.40	2.1	76.89	77.60	-0.1	23,476	0.00%
2023/09/26	14	77.83	7	77.79	77.10	7	23,741	0.03%
2023/09/25	9	78.16	20.2	78.25	77.60	-11.2	23,932	-0.05%
2023/09/22	57.3	76.59	41	76.72	77.50	16.3	23,834	0.07%
2023/09/21	16.2	73.61	18.4	74.16	74.60	-2.2	23,640	-0.01%
2023/09/20	108.7	80.13	85	79.05	76.80	23.7	23,288	0.10%	大買/
2023/09/19	22.1	81.13	25	81.69	81.00	-2.9	22,863	-0.01%
2023/09/18	18	79.37	6	80.03	79.60	12	22,663	0.05%
2023/09/15	7.2	79.77	28.2	80.88	80.90	-20.9	22,578	-0.09%
2023/09/14	32.3	78.09	8	78.03	78.00	24.3	22,160	0.11%
2023/09/13	16	76.48	17.6	77.01	76.80	-1.6	21,988	-0.01%
2023/09/12	7.1	77.74	26	77.86	78.10	-19	22,134	-0.09%
2023/09/11	11	77.06	7	77.56	76.90	4	22,150	0.02%
2023/09/08	9.4	78.65	6.4	79.01	79.00	3	22,392	0.01%
2023/09/07	37.1	79.35	27	78.98	78.90	10.1	22,961	0.04%
2023/09/06	24.4	78.65	24	79.41	79.80	0.4	22,835	0.00%
2023/09/05	14	76.17	12	77.28	78.20	2	22,768	0.01%
2023/09/04	11.1	76.69	20.3	77.19	77.90	-9.2	22,703	-0.04%
2023/09/01	14.5	76.14	3	75.93	75.80	11.5	22,643	0.05%
2023/08/31	10.1	76.85	5	76.84	76.80	5.1	22,620	0.02%
2023/08/30	25	77.88	24.1	77.47	77.20	0.9	22,525	0.00%
2023/08/29	9	76.09	16.8	75.57	75.10	-7.8	22,336	-0.04%
2023/08/28	8.2	77.71	27.3	76.25	75.40	-19.2	22,158	-0.09%
2023/08/25	47.1	80.32	61.1	80.35	79.50	-14	21,702	-0.06%
2023/08/24	73.9	78.79	51.1	78.62	78.50	22.8	20,917	0.11%
2023/08/23	79.3	72.63	97.4	74.19	76.00	-18.1	19,945	-0.09%
2023/08/22	51.5	66.92	48.7	67.54	69.10	2.8	19,126	0.01%
2023/08/21	4.1	64.30	41	64.00	64.30	-37	18,387	-0.20%
2023/08/18	38	62.82	12	62.10	62.00	26	18,314	0.14%
2023/08/17	24	64.05	9	64.46	64.90	15	18,163	0.08%
2023/08/16	2.4	64.88	10	64.50	65.00	-7.6	18,000	-0.04%
2023/08/15	10	64.05	8.1	63.88	63.80	1.9	17,878	0.01%
2023/08/14	1	61.40	1	61.50	61.50	0	17,739	0.00%
2023/08/11	16	61.76	20	62.03	62.10	-4	17,691	-0.02%
2023/08/10	7	61.71	1	63.69	61.10	6	17,648	0.03%
2023/08/09	22	64.63	8	64.30	64.50	14	17,482	0.08%
2023/08/08	14.2	64.72	31	64.44	65.30	-16.8	17,322	-0.10%
2023/08/07	49	63.86	44	63.88	64.70	5	17,058	0.03%
2023/08/04	14	59.53	21	60.11	60.40	-7	16,655	-0.04%
2023/08/02	8	61.89	25	61.04	60.70	-17	16,548	-0.10%
2023/08/01	15	61.41	15.2	61.18	61.60	-0.2	16,412	0.00%
2023/07/31	30	63.77	27.6	63.13	63.00	2.4	16,060	0.01%
2023/07/28	19.4	63.37	10	63.16	64.00	9.4	15,798	0.06%
2023/07/27	0	0.00	4.4	62.47	62.50	-4.4	15,633	-0.03%
2023/07/26	5	62.82	16	62.59	62.30	-11	15,534	-0.07%
2023/07/25	6.1	63.66	7	64.11	63.00	-0.9	15,476	-0.01%
2023/07/24	30	65.23	17	65.56	64.80	13	15,306	0.08%
2023/07/21	12	64.09	12	64.11	64.70	0	15,096	0.00%
2023/07/20	8	63.20	6.4	63.31	63.40	1.6	15,003	0.01%
2023/07/19	13	64.26	19	64.09	63.90	-6	14,952	-0.04%
2023/07/18	52.1	65.34	58.5	64.29	63.60	-6.4	14,739	-0.04%
2023/07/17	57	64.71	46	65.45	65.80	11	13,989	0.08%
2023/07/14	29.1	59.46	41	59.22	60.10	-11.9	13,234	-0.09%
2023/07/13	24	61.16	29	61.24	60.30	-5	13,086	-0.04%
2023/07/12	21	61.91	12.2	61.32	62.20	8.8	12,423	0.07%
2023/07/11	10	59.56	2	59.60	59.40	8	11,960	0.07%
2023/07/10	6.1	59.56	4.3	59.15	59.20	1.8	11,789	0.02%
2023/07/07	50	59.88	23	60.03	59.50	27	11,658	0.23%
2023/07/06	5	59.72	5	59.84	59.50	0	11,377	0.00%
2023/07/05	11	60.35	15	60.46	60.00	-4	11,170	-0.04%
2023/07/04	26	61.21	49.1	61.25	61.30	-23.1	10,970	-0.21%
2023/07/03	10.2	58.61	9.5	59.39	59.40	0.7	10,633	0.01%
2023/06/30	0	0.00	2	56.65	57.00	-2	10,402	-0.02%
2023/06/29	23	57.10	3	56.73	56.40	20	10,391	0.19%
2023/06/28	2	57.15	1	57.10	57.10	1	10,290	0.01%
2023/06/27	35.6	57.51	17.2	57.45	57.00	18.4	10,221	0.18%
2023/06/26	2	57.50	2	56.90	57.50	0	10,041	0.00%
2023/06/21	1	55.90	7	55.67	55.90	-6	9,946	-0.06%
2023/06/20	6	55.62	0	0.00	55.80	6	9,959	0.06%
2023/06/19	0	56.10	4	56.10	56.00	-4	10,045	-0.04%
2023/06/16	8	56.16	3	55.60	56.50	5	10,192	0.05%
2023/06/15	3.4	56.89	1	56.90	57.00	2.4	10,106	0.02%
2023/06/14	8	57.70	7.2	58.23	57.10	0.8	10,192	0.01%
2023/06/13	20	57.17	21	57.26	57.40	-1	9,971	-0.01%
2023/06/12	6.1	54.50	3	54.33	54.30	3.1	9,523	0.03%
2023/06/09	1	54.20	7	54.47	54.30	-6	9,602	-0.06%
2023/06/08	2	53.55	3	53.93	54.00	-1	9,694	-0.01%
2023/06/07	0.1	54.05	3.2	54.03	54.00	-3.1	9,898	-0.03%
2023/06/06	3	52.70	3	53.67	54.00	0	10,154	0.00%
2023/06/05	13.1	54.26	7	53.47	53.20	6.1	10,219	0.06%
2023/06/02	5	53.82	8	54.05	54.20	-3	10,214	-0.03%
2023/06/01	2.3	52.63	1.3	52.92	52.40	1	10,221	0.01%
2023/05/31	10.1	53.72	5	53.64	54.00	5.1	10,527	0.05%
2023/05/30	15.1	53.98	9.1	53.95	53.90	6	10,350	0.06%
2023/05/29	43.1	53.79	22.5	53.76	53.70	20.6	10,133	0.20%
2023/05/26	28	50.78	10.7	50.84	51.10	17.3	9,625	0.18%
2023/05/25	2	48.05	0	0.00	48.05	2	9,130	0.02%
2023/05/24	0	47.15	0	0.00	47.50	0	9,076	0.00%
2023/05/23	1	46.95	0.1	46.90	46.80	0.9	9,030	0.01%
2023/05/22	0	46.80	1	46.80	46.80	-1	9,023	-0.01%
2023/05/19	1	46.90	3	46.80	46.80	-2	9,029	-0.02%
2023/05/18	0	0.00	1	46.85	46.85	-1	9,064	-0.01%
2023/05/17	1	46.35	0	0.00	46.50	1	9,120	0.01%
2023/05/16	1	46.00	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/12	0	0.00	1	45.70	45.65	-1	9,124	-0.01%
2023/05/11	0	0.00	1	45.75	45.50	-1	9,170	-0.01%
2023/05/09	1	45.50	6	45.50	45.30	-5	9,144	-0.05%
2023/05/08	0	0.00	1	46.05	45.80	-1	9,093	-0.01%
2023/05/05	1	46.70	0	0.00	46.75	1	9,065	0.01%
2023/05/04	1	46.85	1	46.85	46.80	0	9,252	0.00%
2023/05/02	0.2	46.70	40	46.65	46.50	-39.8	9,317	-0.43%
2023/04/28	0	0.00	1	46.90	47.00	-1	9,355	-0.01%
2023/04/27	0	0.00	10.6	46.32	46.20	-10.6	9,239	-0.11%
2023/04/26	20.1	45.32	4.5	44.73	45.30	15.6	9,119	0.17%
2023/04/25	15.2	45.64	0	0.00	45.00	15.2	9,014	0.17%
2023/04/21	0	0.00	1	46.40	46.00	-1	8,746	-0.01%
2023/04/20	2.3	46.03	0	0.00	46.00	2.3	8,642	0.03%
2023/04/18	3.6	46.14	3	46.90	46.00	0.6	8,503	0.01%
2023/04/17	4.3	46.58	0	0.00	46.65	4.3	8,340	0.05%
2023/04/14	1	48.10	0	0.00	47.55	1	8,111	0.01%
2023/04/13	2	48.08	0	0.00	47.80	2	8,039	0.02%
2023/04/12	1	48.70	22	48.61	48.60	-21	7,993	-0.26%
2023/04/11	2	48.43	5	48.61	48.60	-3	7,987	-0.04%
2023/04/07	0.5	48.55	0	0.00	48.40	0.5	7,887	0.01%
2023/04/06	3	48.18	3	48.57	48.80	0	7,846	0.00%
2023/03/31	1.6	48.82	2	48.90	48.50	-0.4	7,815	-0.01%
2023/03/30	1	48.70	61	48.04	48.70	-60	7,833	-0.77%
2023/03/29	6	47.79	2	47.70	47.70	4	7,854	0.05%
2023/03/27	1	48.50	7	48.46	48.90	-6	8,028	-0.07%
2023/03/24	6.1	49.61	6	49.40	49.20	0.1	8,079	0.00%
2023/03/23	0	0.00	5	49.44	49.80	-5	8,046	-0.06%
2023/03/22	6.4	49.11	13	48.96	48.95	-6.6	7,921	-0.08%
2023/03/21	4.2	49.64	3	49.70	49.55	1.2	7,808	0.02%
2023/03/20	8	49.85	11	49.84	49.55	-3	7,610	-0.04%
2023/03/17	5	49.13	18.1	49.09	49.30	-13.1	7,410	-0.18%
2023/03/16	8	48.06	208	48.01	48.35	-200	7,171	-2.79%	大賣/鉅額交易
2023/03/15	9	48.80	20	48.73	48.85	-11	7,037	-0.16%
2023/03/14	3.2	47.95	2	47.65	47.65	1.2	6,858	0.02%
2023/03/13	1	46.60	26	46.89	47.75	-25	6,668	-0.37%
2023/03/10	31	47.92	32.6	47.10	46.95	-1.6	6,453	-0.02%
2023/03/09	15.5	48.34	30.1	48.66	48.90	-14.6	6,149	-0.24%
2023/03/08	3.1	46.78	18.6	47.20	47.45	-15.5	5,771	-0.27%
2023/03/07	7.2	46.10	7.7	46.27	46.75	-0.5	5,559	-0.01%
2023/03/06	17	45.86	16	46.15	46.15	1	5,396	0.02%
2023/03/03	14	45.03	62.8	45.30	45.20	-48.8	5,146	-0.95%
2023/03/02	1	42.55	1	42.35	42.45	0	4,671	0.00%
2023/03/01	1	41.90	2	42.25	42.40	-1	4,643	-0.02%
2023/02/24	0.1	41.70	4	41.90	41.85	-3.9	4,625	-0.08%
2023/02/23	2	41.15	2	41.50	41.50	0	4,586	0.00%
2023/02/22	1	40.25	4	40.40	40.55	-3	4,531	-0.07%
2023/02/21	0	0.00	2	40.73	40.75	-2	4,560	-0.04%
2023/02/20	0.1	40.60	6	40.51	40.60	-5.9	4,665	-0.13%
2023/02/16	5	40.86	7	40.97	40.80	-2	4,819	-0.04%
2023/02/15	0	0.00	4.1	40.60	40.90	-4.1	4,838	-0.08%
2023/02/14	1	40.10	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	39.90	1	40.00	40.35	-1	4,865	-0.02%
2023/02/10	0.2	40.00	0.3	40.20	39.90	-0.1	4,933	0.00%
2023/02/09	0.1	40.25	1.1	40.38	40.05	-1.1	4,944	-0.02%
2023/02/08	0.2	40.25	2	40.30	40.15	-1.8	4,924	-0.04%
2023/02/07	0.1	39.95	6	40.00	40.10	-6	4,906	-0.12%
2023/02/06	0.1	39.90	0	39.75	39.80	0.1	4,887	0.00%
2023/02/03	1	40.10	6	40.18	40.25	-5	4,884	-0.10%
2023/02/02	3	39.98	5.1	39.96	39.60	-2.1	4,861	-0.04%
2023/02/01	0	0.00	10	38.65	38.75	-10	4,697	-0.21%
2023/01/31	0	0.00	13	38.00	38.30	-13	4,729	-0.27%
2023/01/30	0.1	37.60	16	38.03	37.95	-15.9	4,709	-0.34%
2023/01/17	10	37.20	5	37.20	37.15	5	4,612	0.11%
2023/01/16	1	37.15	0	0.00	37.20	1	4,617	0.02%
2023/01/11	1	37.35	1	37.35	37.40	0	4,821	0.00%
2023/01/09	0	0.00	2	37.45	37.45	-2	4,950	-0.04%
2023/01/06	2	36.63	0	0.00	36.65	2	5,008	0.04%
2023/01/05	0	0.00	1	36.40	36.55	-1	5,056	-0.02%
2023/01/04	6	36.60	0	0.00	36.40	6	5,141	0.12%
2023/01/03	2	36.18	0	0.00	36.60	2	5,271	0.04%
2022/12/30	7	36.28	3	36.13	36.20	4	5,300	0.08%
2022/12/29	0	0.00	0.3	35.55	35.95	-0.3	5,427	-0.01%
2022/12/23	4	36.25	1	36.50	36.40	3	5,789	0.05%
2022/12/20	0	0.00	3	37.20	36.65	-3	5,821	-0.05%
2022/12/19	2	37.00	0	0.00	37.50	2	5,874	0.03%
2022/12/16	1.1	36.45	1	36.25	37.15	0.1	5,825	0.00%
2022/12/15	0.1	36.55	1	36.60	36.85	-1	5,775	-0.02%
2022/12/14	2.2	36.44	6	36.40	36.45	-3.8	5,873	-0.06%
2022/12/13	0.1	36.00	0	0.00	36.10	0.1	5,964	0.00%
2022/12/12	0.2	35.83	0	0.00	35.95	0.2	6,045	0.00%
2022/12/08	1	35.25	2	35.20	35.10	-1	6,287	-0.02%
2022/12/07	0	0.00	157	35.03	35.10	-157	6,322	-2.48%	大賣/鉅額交易
2022/12/06	1	35.90	0	0.00	35.75	1	6,284	0.02%
2022/12/05	1	36.35	0	0.00	36.20	1	6,256	0.02%
2022/12/02	4	36.49	0	0.00	36.40	4	6,261	0.06%
2022/12/01	14	36.24	0	36.25	36.20	14	6,273	0.22%
2022/11/29	0	0.00	10	35.03	35.25	-10	6,362	-0.16%
2022/11/23	0	0.00	0.1	35.45	35.25	-0.1	6,578	0.00%
2022/11/22	0	0.00	19	35.25	35.20	-19	6,599	-0.29%
2022/11/21	1	35.90	11.1	35.78	35.55	-10.1	6,575	-0.15%
2022/11/18	11	35.82	4.5	35.95	35.95	6.5	6,581	0.10%
2022/11/17	5	35.75	3	35.63	35.70	2	6,541	0.03%
2022/11/16	36	35.80	7.3	35.56	35.90	28.7	6,553	0.44%
2022/11/15	0.1	35.35	1.2	35.37	35.45	-1.1	6,497	-0.02%
2022/11/14	12	35.05	1.6	35.05	35.00	10.4	6,481	0.16%
2022/11/11	2	34.50	4	34.50	34.45	-2	6,433	-0.03%
2022/11/09	34	33.83	2	33.80	33.85	32	6,445	0.50%
2022/11/08	8	33.55	3	33.55	33.20	5	6,452	0.08%
2022/11/07	5	33.60	0	0.00	33.50	5	6,468	0.08%
2022/11/04	0	0.00	1	33.20	33.20	-1	6,532	-0.02%
2022/11/02	0	0.00	1	33.05	33.15	-1	6,894	-0.01%
2022/11/01	15	32.85	0	0.00	32.90	15	7,026	0.21%
2022/10/28	1	32.40	1	32.15	32.05	0	7,048	0.00%
2022/10/24	0	0.00	2	32.10	32.00	-2	7,097	-0.03%
2022/10/21	1	31.75	0	0.00	31.65	1	7,129	0.01%
2022/10/19	0.1	31.38	0	0.00	31.00	0.1	7,083	0.00%
2022/10/18	11	31.48	0	0.00	31.50	11	7,060	0.16%
2022/10/17	3	30.57	0	0.00	30.90	3	7,115	0.04%
2022/10/13	1.1	30.10	1	30.25	29.70	0.1	7,549	0.00%
2022/10/11	3.2	30.50	0	0.00	30.30	3.2	7,766	0.04%
2022/10/06	5.1	31.48	0	0.00	31.50	5.1	7,823	0.07%
2022/10/05	1.2	32.40	1	32.05	32.15	0.2	7,841	0.00%
2022/10/04	1	31.00	0	0.00	31.30	1	7,833	0.01%
2022/10/03	1.1	30.30	0	0.00	30.55	1.1	7,941	0.01%
2022/09/30	6	30.43	0	0.00	30.80	6	7,980	0.08%
2022/09/29	7.1	31.30	0	0.00	31.20	7.1	8,007	0.09%
2022/09/28	4.1	31.49	0	0.00	31.10	4.1	8,074	0.05%
2022/09/27	0.2	31.73	1	31.60	31.80	-0.9	8,040	-0.01%
2022/09/26	10.3	32.24	0	0.00	31.80	10.3	8,076	0.13%
2022/09/23	3.2	33.98	3	34.10	33.95	0.2	7,965	0.00%
2022/09/22	2	34.53	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0.1	34.85	0	0.00	34.75	0.1	7,912	0.00%
2022/09/20	0.2	34.96	0	0.00	34.95	0.2	7,799	0.00%
2022/09/19	8.1	35.00	0	0.00	35.20	8.1	7,699	0.11%
2022/09/16	4.2	34.67	5	34.72	35.45	-0.8	7,683	-0.01%
2022/09/14	14	35.63	0	0.00	35.60	14	7,649	0.18%
2022/09/13	12	36.49	1	36.25	36.20	11	7,686	0.14%
2022/09/12	4	36.10	10	36.15	36.15	-6	7,749	-0.08%
2022/09/07	1.1	35.03	0	0.00	35.40	1.1	7,840	0.01%
2022/09/06	1	35.80	0	0.00	35.75	1	7,859	0.01%
2022/09/05	3	36.40	0	0.00	36.20	3	7,856	0.04%
2022/09/02	34	36.36	30	36.58	36.40	4	7,897	0.05%
2022/09/01	0.1	37.01	0	0.00	36.80	0.1	7,833	0.00%
2022/08/30	6	37.08	0	0.00	37.05	6	7,831	0.08%
2022/08/29	1	37.25	31	37.22	37.25	-30	7,793	-0.38%
2022/08/26	0	0.00	25	38.05	37.85	-25	7,830	-0.32%
2022/08/25	14	37.68	0.2	37.70	37.60	13.8	7,832	0.18%
2022/08/24	9	37.67	7	37.75	37.55	2	7,832	0.03%
2022/08/23	33.2	37.67	0	0.00	37.60	33.2	7,886	0.42%
2022/08/22	9	38.17	3.2	38.21	38.20	5.8	7,937	0.07%
2022/08/19	4	38.15	0	0.00	38.20	4	7,942	0.05%
2022/08/18	31	37.60	1	37.65	37.45	30	7,931	0.38%
2022/08/15	2	38.28	0	0.00	38.00	2	7,870	0.03%
2022/08/12	0.1	37.75	10	37.70	37.70	-9.9	7,844	-0.13%
2022/08/11	5	37.22	1	37.40	37.20	4	7,930	0.05%
2022/08/10	3	36.80	0	0.00	36.65	3	7,926	0.04%
2022/08/09	14	37.64	0.3	37.50	37.25	13.7	7,859	0.17%
2022/08/08	39.3	38.62	0	0.00	38.70	39.3	7,656	0.51%
2022/08/05	104	39.81	0	0.00	40.00	104	7,564	1.37%	大買/鉅額交易
2022/08/04	0	0.00	4	39.51	39.60	-4	7,623	-0.05%
2022/08/03	0	0.00	2	39.25	39.45	-2	7,664	-0.03%
2022/08/02	0	0.00	1	38.60	39.05	-1	7,768	-0.01%
2022/08/01	0	0.00	2	39.00	39.15	-2	8,114	-0.02%
2022/07/29	0	0.00	1	39.00	39.25	-1	8,190	-0.01%
2022/07/28	1	39.15	0	0.00	39.10	1	8,200	0.01%
2022/07/26	0	0.00	3	38.05	37.90	-3	8,113	-0.04%
2022/07/25	10	38.30	10	38.50	38.50	0	8,077	0.00%
2022/07/22	1	38.60	11	38.70	38.70	-10	8,068	-0.12%
2022/07/21	3	37.97	0	0.00	38.25	3	7,973	0.04%
2022/07/20	0	0.00	11	40.97	40.60	-11	7,694	-0.14%
2022/07/19	2	39.13	2	39.93	39.85	0	7,433	0.00%
2022/07/18	2	38.80	2	38.65	39.00	0	7,236	0.00%
2022/07/15	1	37.85	1	38.25	38.00	0	7,105	0.00%
2022/07/14	3	36.92	0	0.00	37.25	3	7,012	0.04%
2022/07/13	21	36.49	3	36.25	36.40	18	6,896	0.26%
2022/07/12	1.1	36.30	0	0.00	36.10	1.1	6,742	0.02%
2022/07/11	3	38.45	2	37.60	37.60	1	6,654	0.02%
2022/07/08	2	37.55	7	37.61	37.60	-5	6,479	-0.08%
2022/07/07	17	36.28	11	36.86	36.90	6	6,393	0.09%
2022/07/06	2.1	36.01	1	36.35	35.90	1.1	6,321	0.02%
2022/07/05	0.6	37.45	0	0.00	37.80	0.6	6,245	0.01%
2022/07/04	1	38.60	0	0.00	37.30	1	6,246	0.02%
2022/07/01	3	38.88	0	0.00	39.85	3	6,183	0.05%
2022/06/30	14.1	39.94	0	0.00	40.00	14.1	6,221	0.23%
2022/06/29	4	40.66	0	0.00	40.80	4	6,121	0.07%
2022/06/28	0.1	41.40	3	41.30	41.40	-2.9	6,072	-0.05%
2022/06/27	0	0.00	1	42.35	41.95	-1	6,066	-0.02%
2022/06/24	1.1	41.90	1	42.30	41.55	0.1	6,058	0.00%
2022/06/21	1	45.00	10	44.85	44.80	-9	5,880	-0.15%
2022/06/17	3	44.80	0	0.00	45.10	3	5,805	0.05%
2022/06/16	0	0.00	5	45.86	45.60	-5	5,731	-0.09%
2022/06/15	2	46.45	1	45.75	45.70	1	5,678	0.02%
2022/06/14	6	46.04	2	45.90	46.45	4	5,638	0.07%
2022/06/10	0	0.00	0.2	46.05	46.10	-0.2	5,513	0.00%
2022/06/09	0	0.00	3	46.10	46.10	-3	5,542	-0.05%
2022/06/07	3	45.80	1.1	45.80	45.85	1.9	5,540	0.03%
2022/06/06	0	0.00	4.5	45.99	45.75	-4.5	5,547	-0.08%
2022/06/02	14	45.35	1	45.55	45.50	13	5,617	0.23%
2022/06/01	0	0.00	12	45.80	45.80	-12	5,716	-0.21%
2022/05/31	5.5	45.22	0	0.00	45.85	5.5	5,703	0.10%
2022/05/30	1	45.25	3	45.28	45.30	-2	5,623	-0.04%
2022/05/27	0	0.00	6	44.41	44.30	-6	5,510	-0.11%
2022/05/26	0	0.00	9	44.27	43.75	-9	5,481	-0.16%
2022/05/25	40.2	44.10	45	44.37	44.30	-4.8	5,490	-0.09%
2022/05/24	1	44.25	3	44.17	44.30	-2	5,477	-0.04%
2022/05/20	52	44.16	1	44.20	44.20	51	5,485	0.93%
2022/05/19	202	44.30	261	44.34	44.60	-59	5,437	-1.09%	大買/大賣/
2022/05/18	11	43.91	3	44.10	43.90	8	5,257	0.15%
2022/05/17	39	43.80	21.1	43.63	43.75	17.9	5,250	0.34%
2022/05/16	11	43.35	9	43.31	43.10	2	5,274	0.04%
2022/05/13	109	42.80	10	42.80	42.85	99	5,329	1.86%	大買/
2022/05/12	3	42.60	0	0.00	42.30	3	5,374	0.06%
2022/05/11	7	42.94	0	0.00	42.95	7	5,321	0.13%
2022/05/10	7	43.18	2.1	42.58	43.50	4.9	5,294	0.09%
2022/05/09	23	43.28	19.1	43.06	42.90	4	5,261	0.08%
2022/05/06	3	41.63	7	41.80	41.95	-4	5,033	-0.08%
2022/05/05	0	0.00	2	41.60	41.45	-2	5,087	-0.04%
2022/05/04	1.1	40.37	0	0.00	40.30	1.1	5,082	0.02%
2022/05/03	0	0.00	6	40.75	40.95	-6	5,139	-0.12%
2022/04/29	6.1	40.77	0	0.00	40.45	6.1	5,298	0.12%
2022/04/28	10	40.30	10	40.75	40.75	0	5,426	0.00%
2022/04/27	0	0.00	0	39.88	40.00	0	5,568	0.00%
2022/04/26	2	40.08	1	40.20	40.05	1	5,716	0.02%
2022/04/25	1	40.25	1	40.20	40.15	0	6,094	0.00%
2022/04/22	2	41.05	2	40.90	40.95	0	6,438	0.00%
2022/04/21	3	41.07	0	0.00	41.05	3	6,726	0.04%
2022/04/20	1	41.15	3	41.28	41.20	-2	7,050	-0.03%
2022/04/19	1	41.25	1	41.10	41.25	0	7,090	0.00%
2022/04/18	2	40.78	1	40.75	40.80	1	7,145	0.01%
2022/04/15	5	40.83	0	0.00	40.80	5	7,203	0.07%
2022/04/14	4	41.25	0	0.00	41.30	4	7,439	0.05%
2022/04/13	2	40.98	0	0.00	41.35	2	7,489	0.03%
2022/04/12	1	40.45	0	0.00	40.80	1	7,539	0.01%
2022/04/11	2.4	40.94	0	0.00	40.60	2.4	7,536	0.03%
2022/04/08	3	40.82	0	0.00	41.00	3	7,539	0.04%
2022/04/06	8	41.13	0	0.00	41.00	8	7,518	0.11%
2022/04/01	3	42.18	1	42.15	42.20	2	7,436	0.03%
2022/03/31	0	0.00	10	42.85	42.85	-10	7,439	-0.13%
2022/03/30	0	0.00	6	42.95	42.95	-6	7,464	-0.08%
2022/03/29	0	0.00	2	43.15	42.75	-2	7,520	-0.03%
2022/03/28	5	43.15	1	42.75	43.00	4	7,552	0.05%
2022/03/25	4	43.21	1	43.35	43.05	3	7,579	0.04%
2022/03/24	1	43.20	1	43.25	43.35	0	7,553	0.00%
2022/03/23	0	0.00	2	43.00	43.00	-2	7,577	-0.03%
2022/03/22	1	42.95	5	42.82	43.00	-4	7,554	-0.05%
2022/03/21	2	42.80	0	0.00	42.85	2	7,585	0.03%
2022/03/17	0	0.00	1	42.40	42.60	-1	7,608	-0.01%
2022/03/16	7	42.31	0	0.00	42.25	7	7,664	0.09%
2022/03/15	4	42.28	0	0.00	42.10	4	7,758	0.05%
2022/03/14	4	42.70	0	0.00	43.05	4	7,849	0.05%
2022/03/11	0.1	42.15	0	0.00	42.00	0.1	8,015	0.00%
2022/03/10	2	42.50	0	0.00	42.45	2	8,067	0.02%
2022/03/09	2	41.70	0	0.00	41.85	2	8,128	0.02%
2022/03/08	4.1	41.73	16	41.65	41.95	-11.9	8,125	-0.15%
2022/03/07	17	42.27	0	0.00	41.95	17	8,102	0.21%
2022/03/04	5	43.80	1	44.20	43.90	4	8,164	0.05%
2022/03/03	1	44.20	2	44.30	44.10	-1	8,221	-0.01%
2022/03/02	3	43.68	0	0.00	43.60	3	8,265	0.04%
2022/03/01	2	43.55	0	0.00	43.85	2	8,275	0.02%
2022/02/25	0	0.00	1	43.60	43.50	-1	8,379	-0.01%
2022/02/22	2	43.20	1	43.85	43.10	1	8,781	0.01%
2022/02/18	0	0.00	1	43.95	44.15	-1	9,131	-0.01%
2022/02/17	0	0.00	1	44.45	44.10	-1	9,325	-0.01%
2022/02/15	2	43.00	0	0.00	43.55	2	9,336	0.02%
2022/02/14	1	43.40	0	0.00	43.30	1	9,283	0.01%
2022/02/11	1	44.45	0	0.00	44.40	1	9,287	0.01%
2022/02/10	1	44.55	3	44.65	44.55	-2	9,345	-0.02%
2022/02/09	21	44.11	4	44.05	44.15	17	9,452	0.18%
2022/02/08	5	43.87	0	0.00	43.90	5	9,519	0.05%
2022/01/26	1.1	45.08	0	0.00	44.80	1.1	9,626	0.01%
2022/01/24	0	0.00	1	44.96	45.85	-1	9,536	-0.01%
2022/01/21	1	46.15	0.3	45.93	46.10	0.8	9,462	0.01%
2022/01/20	2.1	47.05	1	46.95	46.70	1	9,371	0.01%
2022/01/19	1.2	46.81	7	47.21	47.20	-5.8	9,285	-0.06%
2022/01/18	16	47.11	23	47.20	47.05	-7	9,156	-0.08%
2022/01/17	9	46.24	10	46.54	46.90	-1	8,785	-0.01%
2022/01/14	16	45.39	16	44.59	44.40	0	8,478	0.00%
2022/01/13	1	45.15	20	45.17	45.45	-19	8,344	-0.23%
2022/01/11	0	0.00	2.1	44.60	44.45	-2.1	8,062	-0.03%
2022/01/10	1	44.35	1	44.30	44.30	0	8,080	0.00%
2022/01/07	4	45.13	13	44.92	44.65	-9	8,121	-0.11%
2022/01/05	1	44.80	2	45.05	44.85	-1	8,068	-0.01%
2022/01/04	0	0.00	9	44.59	44.50	-9	8,123	-0.11%
2022/01/03	2.1	44.65	0.1	44.85	44.55	2	8,241	0.02%
2021/12/30	2.6	44.60	0	0.00	44.80	2.6	8,248	0.03%
2021/12/29	1	44.60	6	44.27	44.55	-5	8,294	-0.06%
2021/12/28	1	44.60	3	44.40	44.60	-2	8,383	-0.02%
2021/12/27	2	44.10	1	44.10	44.10	1	8,461	0.01%
2021/12/23	2	43.85	2	44.00	43.55	0	8,691	0.00%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0	0.00	2	43.50	43.25	-2	8,726	-0.02%
2021/12/20	1	43.20	0	0.00	43.20	1	8,778	0.01%
2021/12/17	1	43.80	3	43.63	43.40	-2	8,825	-0.02%
2021/12/16	5	44.30	0	0.00	44.20	5	8,878	0.06%
2021/12/15	1	43.75	5	44.00	43.75	-4	8,968	-0.04%
2021/12/13	0	0.00	3	44.53	44.40	-3	8,972	-0.03%
2021/12/10	0	0.00	0.2	44.25	44.30	-0.2	9,003	0.00%
2021/12/09	1	44.70	3	44.70	44.40	-2	8,952	-0.02%
2021/12/08	2	45.43	1	45.65	45.05	1	8,880	0.01%
2021/12/07	0	0.00	22	45.25	45.45	-22	8,841	-0.25%
2021/12/06	2	44.55	9.1	44.63	44.95	-7.1	8,837	-0.08%
2021/12/03	14	44.10	1.5	44.30	44.40	12.5	8,939	0.14%
2021/12/02	1	44.10	17	43.93	43.70	-16	8,947	-0.18%
2021/12/01	5	43.86	2	43.90	43.95	3	9,079	0.03%
2021/11/30	14	43.86	37.2	43.69	43.60	-23.2	9,205	-0.25%
2021/11/29	0	0.00	2	42.58	42.50	-2	9,143	-0.02%
2021/11/26	0	0.00	13	42.10	42.05	-13	9,212	-0.14%
2021/11/25	0	0.00	2	43.03	42.95	-2	9,266	-0.02%
2021/11/24	3.2	42.62	0	0.00	42.70	3.2	9,364	0.03%
2021/11/23	0	0.00	1.2	43.25	43.50	-1.2	9,533	-0.01%
2021/11/22	1	43.95	3	43.55	43.35	-2	9,606	-0.02%
2021/11/19	3.1	44.35	14	44.38	43.90	-10.9	9,575	-0.11%
2021/11/18	12	43.55	1	43.50	43.45	11	9,504	0.12%
2021/11/17	28	43.29	10	43.62	43.70	18	9,519	0.19%
2021/11/16	4	42.71	6	42.68	42.70	-2	9,470	-0.02%
2021/11/15	10	42.25	17	42.26	42.15	-7	9,658	-0.07%
2021/11/12	8	42.09	1	41.90	42.10	7	9,883	0.07%
2021/11/11	0	0.00	1	41.60	41.55	-1	9,948	-0.01%
2021/11/10	0	0.00	5	41.88	41.95	-5	10,023	-0.05%
2021/11/09	1	41.80	11	41.67	41.85	-10	10,240	-0.10%
2021/11/08	17	42.16	17	41.94	41.95	0	10,328	0.00%
2021/11/05	3	41.10	6	41.46	41.70	-3	10,385	-0.03%
2021/11/04	3	41.08	11	40.75	40.80	-8	10,453	-0.08%
2021/11/03	13	41.12	14	40.72	40.40	-1	10,693	-0.01%
2021/11/02	1	40.15	3	39.88	39.80	-2	11,144	-0.02%
2021/11/01	1	40.05	1	40.10	40.10	0	11,539	0.00%
2021/10/29	5	40.00	5	39.75	39.75	0	11,778	0.00%
2021/10/28	5	40.08	8.3	40.17	40.40	-3.3	12,145	-0.03%
2021/10/27	0	0.00	1	39.66	39.85	-1	12,199	-0.01%
2021/10/26	2	39.55	5.1	39.37	39.55	-3.1	12,337	-0.02%
2021/10/25	0	0.00	1	39.15	39.15	-1	12,350	-0.01%
2021/10/22	1	39.30	0	0.00	39.05	1	12,519	0.01%
2021/10/21	7	39.26	3	38.58	38.55	4	12,623	0.03%
2021/10/20	4	38.86	4	38.96	38.90	0	12,654	0.00%
2021/10/19	4	38.99	3	38.82	39.05	1	13,078	0.01%
2021/10/18	4	38.44	10	38.23	38.35	-6	13,627	-0.04%
2021/10/15	20.1	38.01	16	38.06	38.10	4.1	13,738	0.03%
2021/10/14	8.1	36.57	0	0.00	37.00	8.1	13,781	0.06%
2021/10/13	4	37.05	1	36.85	36.80	3	13,838	0.02%
2021/10/12	5	37.98	4	38.05	37.80	1	13,899	0.01%
2021/10/08	8.1	39.14	6	39.58	38.70	2.1	13,892	0.02%
2021/10/07	4	40.00	0	0.00	40.10	4	14,076	0.03%
2021/10/06	1	39.35	7	39.96	39.40	-6	14,217	-0.04%
2021/10/05	2.1	38.40	1	38.55	39.25	1.1	14,173	0.01%
2021/10/04	2	40.10	2.2	39.51	39.35	-0.2	14,136	0.00%
2021/10/01	16.5	40.05	0	0.00	39.65	16.5	14,055	0.12%
2021/09/30	8	40.28	1.1	41.05	40.95	6.9	14,001	0.05%
2021/09/29	13	40.79	6	40.86	40.80	7	13,955	0.05%
2021/09/28	22	41.70	0	0.00	41.70	22	13,913	0.16%
2021/09/27	2	42.25	1	42.30	42.00	1	13,964	0.01%
2021/09/24	1.1	42.90	21	42.95	42.55	-19.9	14,118	-0.14%
2021/09/23	1.1	42.98	0	0.00	42.50	1.1	14,522	0.01%
2021/09/22	36	42.18	0	0.00	42.00	36	14,621	0.25%
2021/09/15	2	43.40	10	43.50	43.30	-8	14,604	-0.05%
2021/09/14	1	44.50	1	44.00	43.80	0	14,696	0.00%
2021/09/13	4.1	44.50	4	44.44	44.20	0.1	14,719	0.00%
2021/09/10	0	0.00	5	44.80	44.85	-5	14,779	-0.03%
2021/09/09	11	43.79	30	43.83	43.80	-19	14,891	-0.13%
2021/09/08	8	44.29	7	44.31	43.65	1	14,809	0.01%
2021/09/07	2	45.25	2	45.13	45.35	0	14,746	0.00%
2021/09/06	15	46.59	24	46.68	45.75	-9	14,931	-0.06%
2021/09/03	18	46.27	7	45.97	46.40	11	14,894	0.07%
2021/09/02	5	45.65	4	45.79	45.00	1	14,901	0.01%
2021/09/01	1.2	45.73	5	45.68	46.40	-3.8	15,023	-0.03%
2021/08/31	15	45.09	12	45.32	45.60	3	15,439	0.02%
2021/08/30	2.5	46.12	1	45.65	45.75	1.5	16,206	0.01%
2021/08/27	11	45.79	7.1	45.99	45.65	3.9	16,528	0.02%
2021/08/26	5	44.87	5	44.84	45.15	0	16,705	0.00%
2021/08/25	0	0.00	2	44.08	44.10	-2	16,597	-0.01%
2021/08/24	3	42.96	1	43.15	43.55	2	16,622	0.01%
2021/08/23	15	42.51	2	42.80	42.70	13	16,568	0.08%
2021/08/20	1	41.05	2	41.38	41.50	-1	16,508	-0.01%
2021/08/19	14	41.28	3.1	41.05	40.70	10.9	16,358	0.07%
2021/08/18	4	43.51	4	43.54	45.00	0	16,058	0.00%
2021/08/17	4.1	44.48	2	43.90	43.20	2.1	15,951	0.01%
2021/08/16	2	44.73	8	45.21	44.70	-6	15,867	-0.04%
2021/08/13	22	46.27	19	45.34	45.00	3	15,826	0.02%
2021/08/12	5	47.96	3	47.80	47.80	2	15,645	0.01%
2021/08/11	3	47.97	3	47.53	48.00	0	15,673	0.00%
2021/08/10	14	48.37	10.1	48.04	47.85	3.9	15,655	0.02%
2021/08/09	17	49.36	9	49.89	48.55	8	15,611	0.05%
2021/08/06	55.1	50.54	73	50.46	50.30	-17.9	15,392	-0.12%
2021/08/05	15	49.22	15	49.07	49.90	0	14,917	0.00%
2021/08/04	4	48.23	4	48.15	48.20	0	14,926	0.00%
2021/08/03	16	48.03	21	48.16	48.00	-5	14,942	-0.03%
2021/08/02	10	47.04	1	47.20	46.95	9	14,837	0.06%
2021/07/30	60.4	47.31	1	47.65	46.40	59.4	14,908	0.40%
2021/07/28	1.2	45.53	6	45.43	45.50	-4.8	15,218	-0.03%
2021/07/27	6	47.25	5	47.15	46.85	1	15,622	0.01%
2021/07/26	12	47.65	16	47.21	47.50	-4	15,735	-0.03%
2021/07/23	35	47.26	32	47.23	46.75	3	16,097	0.02%
2021/07/22	49	46.72	82	47.34	47.95	-33	16,173	-0.20%
2021/07/21	0	0.00	1	45.95	45.30	-1	15,801	-0.01%
2021/07/20	11	45.00	0	0.00	45.00	11	16,259	0.07%
2021/07/19	6	45.54	0	0.00	45.50	6	16,640	0.04%
2021/07/16	14.2	45.36	56	45.39	45.40	-41.8	16,877	-0.25%
2021/07/15	12	44.98	0	0.00	44.90	12	16,870	0.07%
2021/07/14	27	45.74	24	44.96	44.65	3	16,873	0.02%
2021/07/13	2	44.53	5	44.79	43.80	-3	16,669	-0.02%
2021/07/12	1	43.80	3	43.85	44.40	-2	16,762	-0.01%
2021/07/09	1.1	43.69	3	43.97	43.60	-1.9	17,134	-0.01%
2021/07/08	3	43.98	61	43.81	43.70	-58	17,389	-0.33%
2021/07/07	1.1	44.39	11	44.18	44.00	-9.9	17,613	-0.06%
2021/07/06	2	44.45	57	44.40	44.40	-55	17,740	-0.31%
2021/07/05	7.5	44.15	7	44.41	44.35	0.5	18,039	0.00%
2021/07/02	5	43.41	31	43.60	43.60	-26	18,269	-0.14%
2021/07/01	6.5	44.22	0	0.00	43.85	6.5	18,418	0.04%
2021/06/30	3	44.70	7.1	44.51	44.90	-4.1	18,515	-0.02%
2021/06/29	29	42.58	25	43.01	42.70	4	18,224	0.02%
2021/06/28	1	42.30	4	42.10	42.25	-3	18,307	-0.02%
2021/06/25	0.1	42.30	1.2	42.24	42.15	-1.2	18,503	-0.01%
2021/06/24	5	42.57	2	42.73	42.40	3	18,544	0.02%
2021/06/23	1	42.75	11	42.41	42.90	-10	18,583	-0.05%
2021/06/22	2	41.60	10	42.00	41.50	-8	18,627	-0.04%
2021/06/21	7.1	41.81	9	41.84	41.50	-1.9	18,935	-0.01%
2021/06/18	3	42.85	4	42.90	42.25	-1	19,272	-0.01%
2021/06/17	1	42.50	3	42.30	43.15	-2	19,283	-0.01%
2021/06/16	11	42.05	9	42.01	42.10	2	19,353	0.01%
2021/06/15	11.1	42.15	1	41.90	42.25	10.1	19,551	0.05%
2021/06/11	7	42.62	2.1	42.55	42.90	4.9	19,508	0.03%
2021/06/09	1	41.70	7	42.14	41.75	-6	19,931	-0.03%
2021/06/08	23.2	41.36	11	41.73	42.15	12.2	19,895	0.06%
2021/06/07	16	41.46	24	41.63	42.50	-8	19,582	-0.04%
2021/06/04	10	41.69	9	41.53	41.70	1	18,871	0.01%
2021/06/03	29	41.89	2	41.70	42.20	27	18,658	0.14%
2021/06/02	1	43.80	15	43.50	43.20	-14	18,344	-0.08%
2021/06/01	5	44.01	2	44.23	43.75	3	18,349	0.02%
2021/05/31	3	43.07	7	42.89	43.20	-4	18,448	-0.02%
2021/05/28	1	42.80	6	42.49	42.75	-5	18,646	-0.03%
2021/05/27	6	41.63	3	41.90	41.80	3	18,853	0.02%
2021/05/26	5	42.28	1	42.00	42.00	4	19,296	0.02%
2021/05/25	5	42.00	1	42.00	42.05	4	19,952	0.02%
2021/05/24	5	40.17	1	40.60	40.65	4	20,057	0.02%
2021/05/21	1	40.90	0	0.00	40.40	1	20,314	0.00%
2021/05/20	2.5	40.36	1	40.55	40.20	1.5	20,574	0.01%
2021/05/19	2	41.45	2	40.93	41.30	0	20,746	0.00%
2021/05/18	2.5	41.92	1	42.00	42.15	1.5	20,833	0.01%
2021/05/17	13	39.29	3	39.10	39.45	10	21,273	0.05%
2021/05/14	10	42.94	5	42.65	42.25	5	21,595	0.02%
2021/05/13	7	41.91	11	42.28	42.05	-4	21,551	-0.02%
2021/05/12	21	43.23	15	44.63	42.95	6	21,471	0.03%
2021/05/11	13	46.37	11	46.59	45.80	2	21,214	0.01%
2021/05/10	8	47.66	17	48.59	47.50	-9	21,168	-0.04%
2021/05/07	4	47.15	5	47.54	47.45	-1	21,180	0.00%
2021/05/06	4	46.16	2	46.35	45.90	2	21,406	0.01%
2021/05/05	10	47.77	4	46.68	46.50	6	21,485	0.03%
2021/05/04	8	47.83	11.2	47.19	48.15	-3.2	21,815	-0.01%
2021/05/03	4	49.53	7	49.53	49.00	-3	22,292	-0.01%
2021/04/29	11	50.23	38	51.31	49.50	-27	23,405	-0.12%
2021/04/28	23	49.63	19	49.60	49.10	4	24,532	0.02%
2021/04/27	16.2	47.81	17	47.63	48.20	-0.8	25,227	0.00%
2021/04/26	19	47.65	72	46.65	48.30	-53	26,626	-0.20%
2021/04/23	67	45.06	47	45.05	45.35	20	26,528	0.08%
2021/04/22	21	44.26	40	44.11	43.30	-19	26,358	-0.07%
2021/04/21	8	44.07	26	44.12	44.25	-18	26,227	-0.07%
2021/04/20	13	44.05	4	44.10	43.90	9	26,415	0.03%
2021/04/19	4	43.79	12	43.79	43.65	-8	26,773	-0.03%
2021/04/16	62	44.03	6	44.16	44.15	56	26,857	0.21%
2021/04/15	9	43.16	39	43.21	44.20	-30	26,749	-0.11%
2021/04/14	14	41.66	5	41.13	42.20	9	26,563	0.03%
2021/04/13	15	42.68	18	42.91	42.15	-3	26,563	-0.01%
2021/04/12	20	43.59	26	44.15	43.30	-6	26,408	-0.02%
2021/04/09	17	44.26	6.1	44.29	44.05	10.9	26,281	0.04%
2021/04/08	4	43.04	37	43.28	43.45	-33	25,988	-0.13%
2021/04/07	5	42.09	14	41.96	42.65	-9	25,720	-0.03%
2021/04/06	45	42.36	52.2	42.33	42.10	-7.2	25,599	-0.03%
2021/04/01	4	41.54	18	41.81	41.80	-14	25,473	-0.05%
2021/03/31	12	41.63	21	41.47	41.20	-9	25,433	-0.04%
2021/03/30	6	41.44	9	41.48	41.55	-3	25,216	-0.01%
2021/03/29	5	41.17	14	41.15	41.05	-9	25,118	-0.04%
2021/03/26	1	41.00	3	40.88	40.90	-2	25,136	-0.01%
2021/03/25	2	40.90	7	40.58	40.65	-5	25,178	-0.02%
2021/03/24	27	41.16	4	41.15	40.95	23	25,342	0.09%
2021/03/23	34	41.56	35	41.18	41.75	-1	25,030	0.00%
2021/03/22	13	40.22	5	40.36	40.70	8	24,663	0.03%
2021/03/19	16	40.64	6.3	40.66	40.75	9.7	24,615	0.04%
2021/03/18	22	41.24	17	41.20	41.25	5	24,511	0.02%
2021/03/17	4	40.81	5	41.14	40.80	-1	24,440	0.00%
2021/03/16	29	40.90	27	40.99	40.85	2	24,448	0.01%
2021/03/15	15	40.68	14	40.86	40.45	1	24,404	0.00%
2021/03/12	2	39.80	11.3	39.92	39.90	-9.3	24,207	-0.04%
2021/03/11	7	39.89	21	39.89	40.05	-14	24,412	-0.06%
2021/03/10	17	39.47	12	39.48	39.55	5	24,513	0.02%
2021/03/09	2	38.30	0	0.00	39.20	2	24,606	0.01%
2021/03/08	2	38.82	1	38.80	38.30	1	24,552	0.00%
2021/03/05	15.1	38.00	10.3	38.50	38.35	4.8	24,623	0.02%
2021/03/04	7.3	38.58	6	38.63	38.60	1.3	24,985	0.01%
2021/03/03	12	39.11	15	39.19	39.25	-3	25,092	-0.01%
2021/03/02	4.2	39.93	6	40.33	39.80	-1.8	24,993	-0.01%
2021/02/26	15.1	39.87	1	39.85	39.80	14.1	24,837	0.06%
2021/02/25	12.6	40.03	9	40.40	40.90	3.6	24,744	0.01%
2021/02/24	11	39.21	10	39.68	39.00	1	24,510	0.00%
2021/02/23	35.3	39.21	17.3	39.23	39.25	18	24,294	0.07%
2021/02/22	13	40.06	15	40.09	40.10	-2	24,004	-0.01%
2021/02/19	28	39.71	9.1	39.91	40.35	18.9	23,748	0.08%
2021/02/18	14	40.25	23	40.30	40.20	-9	23,590	-0.04%
2021/02/17	26	40.17	11	40.14	40.00	15	23,461	0.06%
2021/02/05	29.4	38.35	33	38.16	38.50	-3.6	22,871	-0.02%
2021/02/04	7	36.82	10	37.08	36.75	-3	22,454	-0.01%
2021/02/03	25.1	37.40	17	37.24	37.10	8.1	22,491	0.04%
2021/02/02	22	37.61	20	37.85	37.80	2	22,519	0.01%
2021/02/01	13.1	36.75	36	37.05	37.15	-23	22,540	-0.10%
2021/01/29	42.5	37.90	5	37.80	37.00	37.5	22,711	0.17%
2021/01/28	4	37.94	12	38.00	38.40	-8	22,829	-0.04%
2021/01/27	18	39.29	15	39.05	39.10	3	22,665	0.01%
2021/01/26	14	39.93	43	39.98	39.15	-29	22,378	-0.13%
2021/01/25	62	41.09	57	40.85	40.75	5	21,777	0.02%
2021/01/22	24	40.23	230	40.96	41.20	-206	20,793	-0.99%	大賣/鉅額交易
2021/01/21	75	39.73	79	39.69	39.00	-4	19,476	-0.02%
2021/01/20	50	38.76	39	38.78	39.00	11	17,878	0.06%
2021/01/19	64	38.80	116	38.77	38.30	-52	16,726	-0.31%	大賣/
2021/01/18	12	36.77	20.2	36.65	37.00	-8.2	15,165	-0.05%
2021/01/15	15	36.49	29	36.42	36.20	-14	14,684	-0.10%
2021/01/14	2	36.33	13	36.42	36.40	-11	14,456	-0.08%
2021/01/13	10	36.09	8	36.28	36.40	2	14,276	0.01%
2021/01/12	31	36.30	31	36.27	35.75	0	14,089	0.00%
2021/01/11	5	35.67	10	35.78	35.95	-5	13,640	-0.04%
2021/01/08	5	35.45	9	35.34	35.50	-4	13,447	-0.03%
2021/01/07	7	35.32	2	35.23	35.15	5	13,289	0.04%
2021/01/06	25	35.14	13	35.08	34.70	12	13,069	0.09%
2021/01/05	1	35.10	15	34.91	35.10	-14	12,805	-0.11%
2021/01/04	0	0.00	1	34.90	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	2	34.70	34.75	-2	12,874	-0.02%
2020/12/30	1	34.60	2	34.65	34.60	-1	12,910	-0.01%
2020/12/29	2	34.50	5	34.50	34.45	-3	12,952	-0.02%
2020/12/28	5	34.96	3	34.95	35.00	2	12,848	0.02%
2020/12/25	3	34.62	2	34.58	34.60	1	12,663	0.01%
2020/12/23	6	33.58	52.8	33.71	33.55	-46.8	12,588	-0.37%
2020/12/22	5	34.14	0	0.00	33.65	5	12,649	0.04%
2020/12/21	2	33.90	5	33.80	34.20	-3	12,726	-0.02%
2020/12/18	2	34.05	4	34.40	34.00	-2	12,805	-0.02%
2020/12/17	0	0.00	0.3	35.00	34.75	-0.3	12,668	0.00%
2020/12/16	1	35.05	8	35.16	35.05	-7	12,833	-0.05%
2020/12/15	6	35.27	269	34.76	34.70	-263	12,832	-2.05%	大賣/鉅額交易
2020/12/14	2	35.30	3.2	35.45	35.45	-1.2	12,820	-0.01%
2020/12/11	4	35.23	2	35.13	35.35	2	12,896	0.02%
2020/12/10	254	35.78	241	35.90	35.80	13	12,876	0.10%	大買/大賣/
2020/12/09	3	36.23	9	36.22	36.15	-6	12,761	-0.05%
2020/12/08	6	35.84	8	35.93	35.95	-2	12,630	-0.02%
2020/12/07	2.2	35.45	69	35.86	35.95	-66.8	12,526	-0.53%
2020/12/04	64	35.31	52	35.45	35.60	12	12,223	0.10%
2020/12/03	15	35.02	19	34.96	34.90	-4	12,006	-0.03%
2020/12/02	30	35.58	14	35.48	35.45	16	11,920	0.13%
2020/12/01	54	35.36	2	35.40	35.55	52	11,908	0.44%
2020/11/30	68	35.40	76	35.74	35.40	-8	11,948	-0.07%
2020/11/27	56	34.70	8	34.79	34.90	48	11,625	0.41%
2020/11/26	4	34.11	6	34.17	34.20	-2	11,479	-0.02%
2020/11/25	7	33.66	5	33.64	33.70	2	11,463	0.02%
2020/11/24	22	33.86	43	34.05	33.90	-21	11,362	-0.18%
2020/11/23	60	33.58	7	33.51	33.90	53	11,211	0.47%
2020/11/20	2	32.33	9	32.39	32.50	-7	10,919	-0.06%
2020/11/19	12	32.53	2	32.53	32.35	10	11,033	0.09%
2020/11/18	4	32.43	1	32.40	32.50	3	11,313	0.03%
2020/11/17	43	32.68	6	32.68	32.55	37	11,495	0.32%
2020/11/16	6	32.43	15.4	32.50	32.50	-9.4	11,895	-0.08%
2020/11/13	13	32.14	3.2	32.05	32.15	9.8	12,379	0.08%
2020/11/12	10	32.28	61	32.56	32.15	-51	12,988	-0.39%
2020/11/11	1	32.25	2	32.30	32.35	-1	13,149	-0.01%
2020/11/10	3	32.10	2	32.03	32.15	1	13,325	0.01%
2020/11/09	13	31.93	1	31.95	31.95	12	13,382	0.09%
2020/11/06	11	32.13	28	31.77	31.85	-17	13,464	-0.13%
2020/11/05	245	31.77	143	31.85	31.90	102	13,345	0.76%	大買/大賣/鉅額交易
2020/11/04	14	31.11	10	31.17	31.05	4	13,603	0.03%
2020/11/03	1	30.20	9	30.36	30.25	-8	13,668	-0.06%
2020/11/02	47	29.85	1	30.20	30.05	46	13,987	0.33%
2020/10/30	4	29.98	0	0.00	29.95	4	14,481	0.03%
2020/10/29	3	30.15	0	0.00	30.25	3	14,728	0.02%
2020/10/28	0.2	30.50	2	30.40	30.40	-1.8	14,909	-0.01%
2020/10/27	3	30.30	1	30.30	30.35	2	14,987	0.01%
2020/10/26	23	30.75	0	0.00	30.70	23	15,067	0.15%
2020/10/23	0	0.00	2	31.05	31.10	-2	15,148	-0.01%
2020/10/22	2	30.75	2	30.93	31.15	0	15,527	0.00%
2020/10/21	5	31.03	0	0.00	30.90	5	15,985	0.03%
2020/10/20	4	31.04	7	31.11	30.95	-3	17,034	-0.02%
2020/10/19	2	30.50	4	30.45	30.50	-2	17,355	-0.01%
2020/10/15	2	30.48	1	30.65	30.55	1	17,755	0.01%
2020/10/14	0	0.00	7	30.46	30.45	-7	18,082	-0.04%
2020/10/13	7	30.26	51	30.20	30.25	-44	18,542	-0.24%
2020/10/12	3	30.55	0	0.00	30.75	3	18,762	0.02%
2020/10/08	1	30.75	47	30.44	30.75	-46	19,022	-0.24%
2020/10/07	26	30.15	8	30.20	30.10	18	19,347	0.09%
2020/10/06	17	30.56	2	30.70	30.45	15	19,785	0.08%
2020/10/05	1	30.60	0	0.00	30.60	1	20,402	0.00%
2020/09/29	5	30.40	0	0.00	30.40	5	21,714	0.02%
2020/09/28	98	30.71	3	30.68	30.65	95	22,459	0.42%
2020/09/25	1	30.00	31	29.91	30.50	-30	22,848	-0.13%
2020/09/24	30	29.59	1	30.00	29.90	29	23,350	0.12%
2020/09/23	46	29.93	1	30.00	29.75	45	23,442	0.19%
2020/09/22	16	30.09	7	30.11	30.15	9	23,641	0.04%
2020/09/21	5	30.58	3	30.60	30.50	2	23,774	0.01%
2020/09/18	0	0.00	1	31.30	31.30	-1	23,915	0.00%
2020/09/17	6	31.20	11	31.21	30.95	-5	24,212	-0.02%
2020/09/16	16	31.62	11	31.53	31.35	5	24,334	0.02%
2020/09/15	6	31.44	6	31.54	31.55	0	24,501	0.00%
2020/09/14	3	30.93	0	0.00	31.00	3	24,573	0.01%
2020/09/11	1	30.55	0	0.00	30.55	1	24,651	0.00%
2020/09/10	25	30.85	1	30.85	30.80	24	24,819	0.10%
2020/09/09	3	31.07	1	31.05	31.20	2	24,847	0.01%
2020/09/08	11	31.40	1	31.60	31.25	10	24,910	0.04%
2020/09/07	11	31.19	4	31.21	31.40	7	25,052	0.03%
2020/09/04	6	30.91	4	30.58	31.15	2	25,386	0.01%
2020/09/03	12	31.11	10	30.95	30.95	2	25,410	0.01%
2020/09/02	26	31.00	0	0.00	31.00	26	25,443	0.10%
2020/09/01	4	30.98	95	30.92	31.05	-91	25,904	-0.35%
2020/08/31	37	31.54	0	0.00	31.20	37	26,062	0.14%
2020/08/28	1	31.30	0	0.00	31.50	1	26,190	0.00%
2020/08/27	17	31.49	10	31.56	31.45	7	26,469	0.03%
2020/08/26	3	31.13	3	31.13	31.20	0	26,542	0.00%
2020/08/25	5	31.37	6	31.45	31.40	-1	26,703	0.00%
2020/08/24	17	31.02	3	30.90	31.20	14	26,925	0.05%
2020/08/21	14	31.93	3	32.18	31.75	11	26,990	0.04%
2020/08/20	17	31.84	126	31.77	31.45	-109	27,007	-0.40%	大賣/鉅額交易
2020/08/19	38	33.42	52	33.62	32.95	-14	26,698	-0.05%
2020/08/18	23	34.54	12.1	35.03	34.45	10.9	26,324	0.04%
2020/08/17	273.1	36.09	203	36.11	36.10	70.1	25,978	0.27%	大買/大賣/
2020/08/14	0	0.00	10	35.85	35.80	-10	26,415	-0.04%
2020/08/13	18	35.48	43	35.13	35.50	-25	26,689	-0.09%
2020/08/12	8	35.71	4	35.74	35.80	4	27,090	0.01%
2020/08/11	55	35.73	2	35.60	35.65	53	27,517	0.19%
2020/08/10	8	35.78	6	35.97	35.60	2	27,336	0.01%
2020/08/07	13	34.56	15	34.40	34.45	-2	26,705	-0.01%
2020/08/06	24	35.18	1	35.90	35.05	23	26,470	0.09%
2020/08/05	22	35.62	9	35.79	35.70	13	26,228	0.05%
2020/08/04	3	35.25	2	35.58	35.30	1	25,837	0.00%
2020/08/03	39	35.43	1	35.70	35.45	38	25,591	0.15%
2020/07/31	4	35.43	0	0.00	35.50	4	25,546	0.02%
2020/07/30	3	35.05	10	35.15	35.40	-7	25,524	-0.03%
2020/07/29	5	35.14	9	34.85	34.85	-4	25,463	-0.02%
2020/07/28	21	35.64	32	35.67	34.80	-11	25,424	-0.04%
2020/07/27	40	36.05	23	35.93	35.50	17	25,129	0.07%
2020/07/24	182	37.00	153	37.31	36.75	29	24,616	0.12%	大買/大賣/
2020/07/23	5	36.04	6	35.85	36.45	-1	23,603	0.00%
2020/07/22	6	35.42	10	35.53	35.40	-4	23,364	-0.02%
2020/07/21	6	35.24	5	35.16	35.45	1	23,312	0.00%
2020/07/20	27	35.22	8	35.36	35.20	19	23,054	0.08%
2020/07/17	20	34.93	3	34.75	34.85	17	22,764	0.07%
2020/07/16	15	34.44	5	34.43	34.35	10	22,537	0.04%
2020/07/15	4	34.58	1	34.20	34.10	3	22,390	0.01%
2020/07/14	21	35.12	5	35.33	34.75	16	22,462	0.07%
2020/07/13	81	36.32	6	36.12	36.20	75	22,342	0.34%
2020/07/10	74	38.99	54	38.98	38.55	20	21,933	0.09%
2020/07/09	108	39.58	138	39.49	39.55	-30	21,360	-0.14%	大買/大賣/
2020/07/08	74	38.63	46	38.91	38.95	28	20,751	0.13%
2020/07/07	14	37.50	28	37.65	37.80	-14	20,191	-0.07%
2020/07/06	15	36.51	35	36.70	37.10	-20	19,615	-0.10%
2020/07/03	69	36.16	220	36.20	36.20	-151	19,391	-0.78%	大賣/鉅額交易
2020/07/02	7	34.91	12	34.91	35.40	-5	18,865	-0.03%
2020/07/01	24	34.92	15	34.97	34.95	9	18,685	0.05%
2020/06/30	9	34.26	10	34.16	34.35	-1	18,284	-0.01%
2020/06/29	6	33.53	6	33.82	33.40	0	18,042	0.00%
2020/06/24	13	33.72	11	33.66	33.60	2	17,739	0.01%
2020/06/23	25	33.25	7	33.24	33.05	18	17,578	0.10%
2020/06/22	13	33.28	8	33.44	33.00	5	17,549	0.03%
2020/06/19	0	0.00	7.4	33.00	33.20	-7.4	17,450	-0.04%
2020/06/18	1	32.70	11	32.87	32.75	-10	17,281	-0.06%
2020/06/17	2	32.50	29	32.81	32.75	-27	17,190	-0.16%
2020/06/16	4	32.33	5	32.22	32.45	-1	17,090	-0.01%
2020/06/15	5	31.77	1	31.50	31.70	4	17,141	0.02%
2020/06/12	32	31.73	30	31.85	32.00	2	17,190	0.01%
2020/06/11	55	32.62	17	32.51	31.80	38	17,165	0.22%
2020/06/10	12	32.59	30	32.68	32.90	-18	16,898	-0.11%
2020/06/09	19	32.66	11	32.69	32.75	8	16,955	0.05%
2020/06/08	147.4	32.96	26	32.97	33.00	121.4	16,831	0.72%	大買/鉅額交易
2020/06/05	1	31.40	4	31.81	31.95	-3	16,275	-0.02%
2020/06/04	30	31.39	4	31.56	31.40	26	16,016	0.16%
2020/06/03	39	31.41	5	31.57	31.60	34	15,811	0.22%
2020/06/02	29	31.01	22	30.99	31.10	7	15,566	0.04%
2020/06/01	10	30.54	8	30.71	30.95	2	15,282	0.01%
2020/05/29	20	30.13	3	30.20	30.10	17	14,964	0.11%
2020/05/28	36	30.65	0	0.00	30.50	36	14,601	0.25%
2020/05/27	28	30.89	4.2	31.08	30.80	23.8	14,289	0.17%
2020/05/26	3	31.22	6	31.23	31.10	-3	14,077	-0.02%
2020/05/25	25	31.05	7	31.11	31.10	18	13,902	0.13%
2020/05/22	21	31.79	3	31.82	31.60	18	13,677	0.13%
2020/05/21	64	31.63	17	31.93	32.30	47	13,382	0.35%
2020/05/20	12	30.48	1	30.55	30.30	11	12,664	0.09%
2020/05/19	20	31.20	0	0.00	31.05	20	12,050	0.17%
2020/05/18	47	32.43	1	32.50	32.00	46	11,427	0.40%
2020/05/15	0.2	35.60	0	0.00	35.55	0.2	10,824	0.00%
2020/05/14	1	36.60	0	0.00	36.10	1	10,801	0.01%
2020/05/13	0	0.00	1	36.60	36.60	-1	10,756	-0.01%
2020/05/12	0	0.00	2	36.55	36.20	-2	10,793	-0.02%
2020/05/11	0	0.00	2	37.15	36.45	-2	10,845	-0.02%
2020/05/08	0	0.00	3.2	36.28	36.35	-3.2	10,877	-0.03%
2020/05/07	9	36.35	10	36.45	36.35	-1	10,842	-0.01%
2020/05/06	4	36.08	5	35.94	35.95	-1	10,798	-0.01%
2020/05/05	0	0.00	6	35.69	35.95	-6	10,911	-0.05%
2020/05/04	0	0.00	2	35.10	35.20	-2	10,893	-0.02%
2020/04/30	3.1	36.02	5	36.10	36.00	-1.9	10,868	-0.02%
2020/04/29	4	35.80	11	35.78	35.75	-7	10,992	-0.06%
2020/04/28	6	36.04	8	35.99	35.80	-2	11,119	-0.02%
2020/04/27	10	35.81	11	35.85	36.10	-1	11,323	-0.01%
2020/04/24	4	34.88	6	35.16	35.20	-2	11,175	-0.02%
2020/04/23	49	34.36	1	34.05	34.30	48	11,166	0.43%
2020/04/22	2	34.33	3	33.93	34.35	-1	11,144	-0.01%
2020/04/21	7	34.79	1	34.05	34.00	6	11,148	0.05%
2020/04/20	9	35.62	6	35.63	35.35	3	10,982	0.03%
2020/04/17	16	36.36	28	37.44	35.60	-12	10,875	-0.11%
2020/04/16	22	36.10	19	35.73	36.35	3	10,509	0.03%
2020/04/15	3	34.60	9	34.62	34.85	-6	10,192	-0.06%
2020/04/14	5	34.20	6	34.18	34.15	-1	10,156	-0.01%
2020/04/13	4	33.28	0	0.00	33.50	4	10,200	0.04%
2020/04/10	11	33.58	8	33.50	33.50	3	10,410	0.03%
2020/04/09	8	33.93	1	33.25	33.50	7	10,635	0.07%
2020/04/08	3	32.78	7	32.77	33.05	-4	10,533	-0.04%
2020/04/07	2	30.75	8	31.03	31.65	-6	10,277	-0.06%
2020/04/06	1	30.15	0	0.00	30.15	1	10,176	0.01%
2020/04/01	4	30.18	3	30.18	30.15	1	10,073	0.01%
2020/03/31	0	0.00	6	30.28	30.25	-6	10,087	-0.06%
2020/03/30	5	30.00	4	30.26	30.40	1	9,989	0.01%
2020/03/27	4	31.34	53	31.98	31.00	-49	10,056	-0.49%
2020/03/26	1.1	31.36	8	31.79	32.10	-6.9	9,983	-0.07%
2020/03/25	13	31.47	9	31.68	30.90	4	9,907	0.04%
2020/03/24	3	31.00	4	31.04	30.85	-1	9,732	-0.01%
2020/03/23	2	30.50	7	30.55	29.60	-5	9,692	-0.05%
2020/03/20	12	31.30	3	31.25	30.70	9	9,722	0.09%
2020/03/19	6	29.76	4	30.08	29.60	2	9,644	0.02%
2020/03/18	8	30.93	4	31.16	30.90	4	9,705	0.04%
2020/03/17	56	30.57	1	30.70	30.00	55	9,597	0.57%
2020/03/16	4	30.90	5	31.16	30.50	-1	9,450	-0.01%
2020/03/13	4	30.45	2	29.90	30.40	2	9,297	0.02%
2020/03/12	7	31.09	0	0.00	31.10	7	9,202	0.08%
2020/03/11	7	33.75	6	33.44	33.50	1	9,137	0.01%
2020/03/10	2	33.03	3	33.35	33.30	-1	9,178	-0.01%
2020/03/09	8	33.02	0	0.00	32.80	8	9,168	0.09%
2020/03/06	10	34.46	0	0.00	34.00	10	9,134	0.11%
2020/03/04	8	33.64	2	33.83	34.05	6	9,176	0.07%
2020/03/03	1	33.55	0	0.00	33.50	1	9,178	0.01%
2020/03/02	2	32.10	2	31.90	32.30	0	9,200	0.00%
2020/02/27	7.2	33.13	1	32.95	32.75	6.2	9,201	0.07%
2020/02/26	0	0.00	1	33.80	33.80	-1	9,170	-0.01%
2020/02/25	1	34.35	1	34.65	34.35	0	9,142	0.00%
2020/02/24	0	0.00	4	34.10	35.10	-4	9,156	-0.04%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/18	4.1	34.85	1	34.85	34.70	3.1	9,675	0.03%
2020/02/17	1	35.20	0	0.00	35.40	1	9,815	0.01%
2020/02/13	4	36.18	6	36.28	36.00	-2	10,549	-0.02%
2020/02/12	6	35.88	2	35.78	36.00	4	10,731	0.04%
2020/02/11	1	34.25	4	34.61	35.60	-3	10,648	-0.03%
2020/02/10	2	34.05	0	0.00	33.95	2	10,529	0.02%
2020/02/07	5	34.04	0	0.00	33.80	5	10,608	0.05%
2020/02/06	0	0.00	4	34.00	35.10	-4	10,492	-0.04%
2020/02/05	0	0.00	3	33.22	32.75	-3	10,355	-0.03%
2020/02/04	4	32.90	0	0.00	32.90	4	10,338	0.04%
2020/02/03	2	30.35	1	30.40	32.30	1	10,360	0.01%
2020/01/31	4	33.03	0	0.00	32.65	4	10,200	0.04%
2020/01/30	5	34.00	0	0.00	32.85	5	10,424	0.05%
2020/01/17	0	0.00	3	36.70	36.65	-3	10,547	-0.03%
2020/01/15	5	36.90	0	0.00	36.90	5	10,752	0.05%
2020/01/14	0	0.00	5	37.60	37.50	-5	10,769	-0.05%
2020/01/06	4	36.01	0	0.00	36.05	4	11,460	0.03%
2020/01/03	33	37.77	2	38.00	37.30	31	11,280	0.27%
2019/12/27	2	37.60	2	37.50	37.45	0	11,371	0.00%
2019/12/24	2	37.40	2	37.63	37.75	0	11,861	0.00%
2019/12/20	1	38.65	5	38.85	38.45	-4	12,502	-0.03%
2019/12/19	1	39.00	0	0.00	38.95	1	12,974	0.01%
2019/12/18	1	39.05	3	38.73	38.85	-2	13,586	-0.01%
2019/12/17	0	0.00	6	39.01	39.00	-6	13,771	-0.04%
2019/12/16	1	38.20	10	38.56	38.70	-9	13,771	-0.07%
2019/12/13	32	38.70	45	38.66	38.60	-13	13,836	-0.09%
2019/12/12	7	38.25	2	38.20	38.05	5	13,664	0.04%
2019/12/11	1	38.40	2	38.10	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	2	38.15	38.40	-2	13,640	-0.01%
2019/12/09	4	37.76	13	37.87	37.80	-9	13,619	-0.07%
2019/12/06	5	37.36	3	37.50	37.20	2	13,560	0.01%
2019/12/05	1	36.55	4.1	36.70	37.15	-3.1	13,575	-0.02%
2019/12/04	0.1	36.20	0	0.00	36.20	0.1	13,806	0.00%
2019/12/02	1	36.45	2	36.15	36.25	-1	14,240	-0.01%
2019/11/29	6	36.95	0	0.00	36.90	6	14,210	0.04%
2019/11/28	12	37.40	16	37.38	37.50	-4	14,317	-0.03%
2019/11/27	12	37.15	9	37.46	37.00	3	14,441	0.02%
2019/11/26	12	37.32	4	37.38	37.20	8	14,661	0.05%
2019/11/25	1	37.80	0	0.00	37.70	1	14,768	0.01%
2019/11/22	1	38.30	1	38.25	37.95	0	14,818	0.00%
2019/11/21	1	37.60	2	37.80	38.25	-1	14,922	-0.01%
2019/11/20	9	37.89	4	37.70	38.00	5	15,207	0.03%
2019/11/19	12	38.57	6	38.69	37.65	6	15,557	0.04%
2019/11/18	1	37.90	4	38.20	38.20	-3	15,936	-0.02%
2019/11/14	11	37.82	0	0.00	37.50	11	16,318	0.07%
2019/11/13	8	38.49	2	38.80	38.80	6	16,865	0.04%
2019/11/12	28	38.96	32	39.16	39.50	-4	17,485	-0.02%
2019/11/11	5	37.10	4	38.21	36.85	1	16,978	0.01%
2019/11/07	5	36.75	2	37.10	36.75	3	16,789	0.02%
2019/11/06	5	37.04	5	37.79	37.30	0	16,837	0.00%
2019/11/05	0	0.00	5	37.79	37.85	-5	16,930	-0.03%
2019/11/04	1	38.00	2	38.10	37.90	-1	17,168	-0.01%
2019/11/01	1	37.70	0	0.00	37.80	1	17,280	0.01%
2019/10/31	0	0.00	5	38.05	38.25	-5	17,397	-0.03%
2019/10/30	0	0.00	3	37.60	38.00	-3	17,576	-0.02%
2019/10/29	10	38.43	12	38.24	37.90	-2	17,646	-0.01%
2019/10/28	7	37.96	15	37.98	38.10	-8	17,391	-0.05%
2019/10/25	0	0.00	3	36.55	36.20	-3	17,001	-0.02%
2019/10/24	8	36.46	11	36.45	36.75	-3	16,973	-0.02%
2019/10/23	2	36.30	2	36.50	36.30	0	17,048	0.00%
2019/10/21	8	35.76	0	0.00	35.70	8	17,171	0.05%
2019/10/18	0	0.00	2	35.75	35.80	-2	17,487	-0.01%
2019/10/17	4	35.94	0	0.00	35.70	4	17,711	0.02%
2019/10/15	0	0.00	4	36.23	36.05	-4	17,822	-0.02%
2019/10/14	1	35.85	6	36.21	36.00	-5	17,904	-0.03%
2019/10/09	0	0.00	2	35.05	35.00	-2	17,923	-0.01%
2019/10/07	6	35.85	10	36.16	35.65	-4	18,426	-0.02%
2019/10/04	1	35.00	2	35.00	34.95	-1	18,279	-0.01%
2019/10/03	4	34.55	0	0.00	34.55	4	18,240	0.02%
2019/10/02	2	35.05	0	0.00	35.20	2	18,176	0.01%
2019/10/01	1	35.10	3	34.88	34.85	-2	18,323	-0.01%
2019/09/27	7	35.04	3	35.00	34.85	4	18,449	0.02%
2019/09/26	30	35.96	3	35.58	35.00	27	18,336	0.15%
2019/09/25	5	37.40	13	37.56	37.70	-8	17,903	-0.04%
2019/09/24	19	37.75	28	37.47	37.45	-9	18,028	-0.05%
2019/09/23	19	36.71	12	36.31	36.60	7	17,593	0.04%
2019/09/20	6	35.00	4	34.76	35.00	2	17,135	0.01%
2019/09/19	1	33.90	1	34.20	34.25	0	17,025	0.00%
2019/09/18	0	0.00	3	33.95	34.05	-3	17,030	-0.02%
2019/09/16	1	34.50	5	34.45	34.40	-4	16,873	-0.02%
2019/09/12	2	34.75	5	34.75	34.85	-3	16,840	-0.02%
2019/09/10	8	34.13	9	34.24	34.00	-1	16,857	-0.01%
2019/09/09	0	0.00	1	35.10	34.70	-1	16,808	-0.01%
2019/09/06	34	35.02	47	34.77	34.95	-13	16,752	-0.08%
2019/09/05	15	35.20	4	34.98	34.60	11	16,516	0.07%
2019/09/04	1	34.30	0	0.00	34.35	1	16,059	0.01%
2019/09/03	1	34.40	2	34.33	34.40	-1	15,964	-0.01%
2019/09/02	0	0.00	5	34.99	34.80	-5	15,938	-0.03%
2019/08/30	1	34.85	0	0.00	34.15	1	15,777	0.01%
2019/08/29	8	34.64	17	34.54	34.50	-9	15,681	-0.06%
2019/08/28	10	34.18	5	34.28	34.20	5	15,524	0.03%
2019/08/27	2	33.85	0	0.00	33.40	2	15,357	0.01%
2019/08/26	3	33.27	1	33.65	33.40	2	15,292	0.01%
2019/08/23	9	34.69	26	34.75	34.05	-17	15,210	-0.11%
2019/08/22	16	34.78	15	34.54	34.70	1	14,918	0.01%
2019/08/21	34	34.39	11	34.37	33.95	23	14,579	0.16%
2019/08/20	2	33.55	2	33.70	33.45	0	13,834	0.00%
2019/08/19	3	34.07	12	33.89	33.80	-9	13,679	-0.07%
2019/08/16	16	34.38	28	34.31	34.25	-12	13,490	-0.09%
2019/08/15	17	32.66	29	32.83	33.25	-12	12,755	-0.09%
2019/08/14	0	0.00	5	32.05	31.10	-5	12,074	-0.04%
2019/08/13	0	0.00	1	31.65	31.55	-1	12,232	-0.01%
2019/08/07	9	31.74	5	32.15	31.75	4	12,670	0.03%
2019/08/06	7	31.54	29	31.41	32.10	-22	12,606	-0.17%
2019/08/05	0	0.00	2	31.10	30.90	-2	12,379	-0.02%
2019/08/02	10	31.85	1	31.50	31.25	9	12,374	0.07%
2019/08/01	21	33.01	2	33.35	32.90	19	12,266	0.15%
2019/07/31	0	0.00	6	32.38	32.55	-6	12,048	-0.05%
2019/07/30	0	0.00	4	32.04	32.45	-4	12,063	-0.03%
2019/07/29	16	32.20	0	0.00	32.00	16	12,036	0.13%
2019/07/26	3	32.53	3	32.47	32.50	0	11,949	0.00%
2019/07/25	8	32.58	15	32.50	32.45	-7	11,915	-0.06%
2019/07/24	0	0.00	5	32.00	32.05	-5	11,787	-0.04%
2019/07/23	18	31.84	5	32.04	32.40	13	11,819	0.11%
2019/07/22	0	0.00	6	32.16	32.30	-6	11,553	-0.05%
2019/07/19	13	30.71	10	31.41	30.45	3	11,202	0.03%
2019/07/18	21	31.07	11	30.89	30.30	10	10,856	0.09%
2019/07/17	16	32.32	2	31.85	32.55	14	10,849	0.13%
2019/07/16	2	31.60	11	31.47	31.40	-9	10,901	-0.08%
2019/07/15	2	31.35	15	31.36	31.50	-13	10,763	-0.12%
2019/07/12	19	30.71	30	31.17	31.10	-11	10,829	-0.10%
2019/07/11	8	29.71	25	29.71	30.00	-17	10,898	-0.16%
2019/07/10	10	29.37	10	29.48	29.40	0	11,089	0.00%
2019/07/09	4	29.29	2	29.33	29.20	2	11,207	0.02%
2019/07/08	5	29.45	10	29.52	29.25	-5	11,282	-0.04%
2019/07/05	15	29.31	14	29.26	29.30	1	11,329	0.01%
2019/07/04	1	28.15	8	28.88	29.00	-7	11,401	-0.06%
2019/07/03	14	28.16	5	28.23	28.00	9	11,179	0.08%
2019/07/02	15	28.92	4	28.90	28.95	11	11,186	0.10%
2019/07/01	2	28.65	15	28.73	29.00	-13	11,252	-0.12%
2019/06/28	6	26.95	23	26.99	26.80	-17	11,069	-0.15%
2019/06/26	6	26.00	2	26.00	26.15	4	11,062	0.04%
2019/06/25	12	27.10	5	26.76	26.30	7	10,916	0.06%
2019/06/24	3	26.50	0	0.00	26.60	3	10,779	0.03%
2019/06/21	2	26.20	2	25.95	26.00	0	10,780	0.00%
2019/06/20	0	0.00	1	26.20	26.30	-1	10,744	-0.01%
2019/06/19	9	26.20	10	26.21	26.25	-1	10,880	-0.01%
2019/06/18	5	25.50	0	0.00	25.70	5	10,811	0.05%
2019/06/17	6	25.10	0	0.00	24.95	6	10,866	0.06%
2019/06/14	16	25.44	1	25.75	25.20	15	11,105	0.14%
2019/06/13	2	25.75	7	25.54	25.50	-5	11,657	-0.04%
2019/06/11	2	26.30	0	0.00	26.30	2	11,806	0.02%
2019/06/10	8	26.16	2	26.10	26.15	6	11,865	0.05%
2019/06/05	5	26.50	0	0.00	25.80	5	11,945	0.04%
2019/06/03	1	26.75	0	0.00	26.90	1	11,834	0.01%
2019/05/30	30	25.95	31	25.71	25.70	-1	11,933	-0.01%
2019/05/28	5	24.60	0	0.00	24.60	5	12,072	0.04%
2019/05/27	1	25.80	1	25.65	25.50	0	12,110	0.00%
2019/05/24	1	25.80	1	25.90	25.40	0	12,430	0.00%
2019/05/22	1	26.70	0	0.00	26.55	1	13,168	0.01%
2019/05/21	6	26.15	1	26.70	26.40	5	13,306	0.04%
2019/05/20	7	25.79	1	26.30	27.00	6	13,144	0.05%
2019/05/17	2	28.90	8	28.39	26.65	-6	12,865	-0.05%
2019/05/16	4	29.95	8	29.95	29.40	-4	12,515	-0.03%
2019/05/15	11	28.77	38	29.70	29.85	-27	12,375	-0.22%
2019/05/10	23	29.61	13	28.95	28.80	10	12,049	0.08%
2019/05/09	3	29.08	2	28.90	29.00	1	11,880	0.01%
2019/05/08	11	29.45	32	29.19	29.45	-21	11,866	-0.18%
2019/05/07	1	29.75	2	29.60	29.25	-1	11,874	-0.01%
2019/05/06	1	28.50	1	28.35	28.95	0	11,868	0.00%
2019/05/03	1	28.65	0	0.00	28.65	1	11,814	0.01%
2019/04/30	0	0.00	1.5	28.50	28.60	-1.5	12,469	-0.01%
2019/04/29	1	28.90	1	28.80	29.00	0	12,409	0.00%
2019/04/26	2	28.50	2	28.60	28.50	0	12,299	0.00%
2019/04/24	5	28.46	6	28.70	28.70	-1	12,336	-0.01%
2019/04/23	38	28.87	31	29.00	28.55	7	12,265	0.06%
2019/04/22	74	29.83	54	29.79	30.10	20	12,018	0.17%
2019/04/19	0	0.00	1	28.35	28.30	-1	11,585	-0.01%
2019/04/18	20	28.46	60	28.42	28.50	-40	11,590	-0.35%
2019/04/17	22	28.46	12	28.85	28.55	10	11,317	0.09%
2019/04/16	6.5	29.25	16	29.38	29.10	-9.5	10,815	-0.09%
2019/04/15	0.9	28.55	4	28.35	28.55	-3.1	10,448	-0.03%
2019/04/12	1	27.85	7	28.29	28.35	-6	10,449	-0.06%
2019/04/11	17	28.01	0	0.00	28.25	17	10,381	0.16%
2019/04/10	5	28.13	5	28.52	27.95	0	10,240	0.00%
2019/04/09	0	0.00	3	27.85	27.75	-3	9,978	-0.03%
2019/04/08	8	27.60	0	0.00	27.75	8	10,087	0.08%
2019/04/03	20	27.65	36	27.56	27.50	-16	9,968	-0.16%
2019/04/02	58	27.29	54.1	27.63	27.05	3.9	9,794	0.04%
2019/04/01	1	26.65	5	26.60	26.70	-4	9,599	-0.04%
2019/03/29	2	26.45	4	26.15	26.25	-2	9,458	-0.02%
2019/03/26	0	0.00	2	26.00	25.70	-2	9,791	-0.02%
2019/03/22	6	25.54	63	25.40	25.35	-57	10,090	-0.56%
2019/03/21	1	26.05	2	26.13	26.05	-1	10,567	-0.01%
2019/03/20	9.1	26.08	16	26.38	26.10	-6.9	11,000	-0.06%
2019/03/19	6	26.13	15	26.63	26.00	-9	11,331	-0.08%
2019/03/18	13	26.23	5	26.26	26.70	8	11,195	0.07%
2019/03/15	12	24.20	3	24.32	24.55	9	10,723	0.08%
2019/03/14	36	24.92	0	0.00	24.40	36	10,862	0.33%
2019/03/12	1	24.85	0	0.00	24.65	1	10,759	0.01%
2019/03/11	6	24.63	0	0.00	24.50	6	10,705	0.06%
2019/03/08	2	24.63	2	24.70	24.60	0	10,717	0.00%
2019/03/07	6	24.93	4	25.05	24.70	2	10,739	0.02%
2019/03/06	3	25.37	0	0.00	25.15	3	10,681	0.03%
2019/03/04	1	25.25	7	25.01	25.85	-6	10,499	-0.06%
2019/02/27	1	25.90	0	0.00	25.25	1	10,375	0.01%
2019/02/26	11	25.88	1	25.50	26.10	10	10,256	0.10%
2019/02/25	15	25.90	4	25.76	25.60	11	10,126	0.11%
2019/02/22	2	25.58	18	26.09	25.75	-16	9,796	-0.16%
2019/02/21	6	24.22	10	24.53	24.80	-4	9,219	-0.04%
2019/02/20	0	0.00	2	23.40	23.70	-2	8,846	-0.02%
2019/02/19	6	22.95	5	23.05	23.10	1	8,715	0.01%
2019/02/15	7	22.99	0	0.00	22.90	7	8,825	0.08%
2019/02/13	6	23.31	0	0.00	23.35	6	8,825	0.07%
2019/02/12	2	23.40	1	23.50	23.40	1	8,848	0.01%
2019/02/11	2	23.05	1	22.90	22.90	1	8,847	0.01%
2019/01/30	2	23.33	2	23.25	23.30	0	8,924	0.00%
2019/01/28	38	23.56	0	0.00	23.50	38	8,813	0.43%
2019/01/25	0	0.00	1	23.35	23.40	-1	8,727	-0.01%
2019/01/24	5	23.50	0	0.00	23.55	5	8,546	0.06%
2019/01/23	55	23.56	52	23.60	23.90	3	8,461	0.04%
2019/01/22	0	0.00	11	23.26	23.05	-11	8,136	-0.14%
2019/01/21	2	21.95	0	0.00	22.00	2	7,820	0.03%
2019/01/17	2	22.05	0	0.00	22.05	2	7,823	0.03%
2019/01/16	3	21.83	14	21.81	21.80	-11	7,769	-0.14%
2019/01/14	1	21.30	0	0.00	21.40	1	7,619	0.01%
2019/01/11	10	21.75	0	0.00	21.55	10	7,619	0.13%
2019/01/09	0	0.00	5	21.85	21.80	-5	7,527	-0.07%
2019/01/07	22	21.80	1	21.60	21.60	21	7,469	0.28%
2019/01/04	5	22.03	5	21.45	21.35	0	7,406	0.00%
2018/12/28	5	23.20	0	0.00	23.25	5	7,302	0.07%
2018/12/27	4	23.13	2	23.10	22.70	2	7,251	0.03%
2018/12/26	6	24.09	5	23.96	23.50	1	7,093	0.01%
2018/12/25	3	23.85	1	23.55	23.85	2	7,074	0.03%
2018/12/24	0	0.00	22	23.55	23.65	-22	7,003	-0.31%
2018/12/22	0	0.00	9	23.57	23.50	-9	6,934	-0.13%
2018/12/21	1	23.20	1	23.40	23.60	0	6,875	0.00%
2018/12/20	13	23.26	17	23.26	23.30	-4	6,700	-0.06%
2018/12/19	1	22.70	66	23.00	23.00	-65	6,497	-1.00%
2018/12/18	1	22.45	1	22.25	22.30	0	6,318	0.00%
2018/12/17	1	21.50	2	22.10	22.20	-1	6,070	-0.02%
2018/12/14	11	22.53	32	21.65	21.50	-21	5,855	-0.36%
2018/12/13	13	22.85	19	22.46	23.05	-6	5,186	-0.12%
2018/12/12	9	21.71	1	21.80	21.60	8	4,676	0.17%
2018/12/11	2	21.90	10	21.75	21.90	-8	4,210	-0.19%
2018/12/10	32	21.47	37	21.56	21.50	-5	4,088	-0.12%
2018/12/07	27	21.91	24	21.79	21.95	3	3,947	0.08%
2018/12/06	3	20.67	0	0.00	20.80	3	3,704	0.08%
2018/12/04	2	20.98	5	21.10	20.85	-3	3,853	-0.08%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/29	2	20.83	0	0.00	20.75	2	3,725	0.05%
2018/11/26	5	20.50	1	20.90	20.95	4	3,737	0.11%
2018/11/20	0	0.00	2	20.70	20.70	-2	3,782	-0.05%
2018/11/15	1	20.70	1	20.60	20.70	0	3,826	0.00%
2018/11/08	0	0.00	7	19.41	19.85	-7	4,018	-0.17%
2018/11/07	0	0.00	5	19.15	19.50	-5	4,040	-0.12%
2018/11/06	2	17.75	0	0.00	17.85	2	4,037	0.05%
2018/11/05	4	18.25	0	0.00	18.05	4	4,264	0.09%
2018/10/29	2	17.10	0	0.00	17.80	2	4,650	0.04%
2018/10/23	1	18.80	0	0.00	18.90	1	4,516	0.02%
2018/10/19	1	19.00	0	0.00	18.95	1	4,636	0.02%
2018/10/17	0	0.00	7	19.30	19.20	-7	4,580	-0.15%
2018/10/12	6	18.81	0	0.00	19.00	6	4,625	0.13%
2018/10/11	2	18.65	2	18.60	19.05	0	4,654	0.00%
2018/10/09	15	19.73	0	0.00	19.65	15	4,572	0.33%
2018/10/05	6	20.90	0	0.00	20.75	6	4,539	0.13%
2018/10/04	0	0.00	2	21.10	20.90	-2	4,515	-0.04%
2018/10/03	1	20.90	0	0.00	21.05	1	4,510	0.02%
2018/10/02	1	20.50	0	0.00	20.60	1	4,443	0.02%
2018/09/28	0	0.00	2	20.45	20.40	-2	4,433	-0.05%
2018/09/27	2	20.13	0	0.00	20.10	2	4,445	0.04%
2018/09/26	4	20.48	0	0.00	20.30	4	4,430	0.09%
2018/09/25	0	0.00	1	20.75	20.75	-1	4,476	-0.02%
2018/09/20	1	20.65	0	0.00	20.50	1	4,447	0.02%
2018/09/17	4	20.81	0	0.00	20.80	4	4,558	0.09%
2018/09/13	41	20.15	1	20.10	20.55	40	4,568	0.88%
2018/09/12	0	0.00	2	19.95	19.95	-2	4,574	-0.04%
2018/09/10	3	20.13	1	20.75	19.95	2	4,478	0.04%
2018/09/07	0	0.00	0.7	21.10	21.05	-0.7	4,365	-0.02%
2018/09/06	1	21.25	3	21.30	21.20	-2	4,330	-0.05%
2018/09/04	5	21.53	0	0.00	21.40	5	4,332	0.12%
2018/08/29	4	21.94	0	0.00	22.00	4	4,347	0.09%
2018/08/28	26	22.17	0	0.00	22.00	26	4,364	0.60%
2018/08/27	0	0.00	1	21.95	21.95	-1	4,316	-0.02%
2018/08/24	1	21.40	0	0.00	21.35	1	4,301	0.02%
2018/08/23	7	21.51	0	0.00	21.40	7	4,383	0.16%
2018/08/22	3	21.82	0	0.00	21.80	3	4,414	0.07%
2018/08/21	1	21.30	0	0.00	21.20	1	4,402	0.02%
2018/08/20	2	21.15	2	21.10	21.10	0	4,374	0.00%
2018/08/17	3	21.60	2	21.50	21.50	1	4,311	0.02%
2018/08/16	3	21.50	2	21.60	21.60	1	4,264	0.02%
2018/08/15	4	22.28	0	0.00	22.15	4	4,119	0.10%
2018/08/14	11	22.48	11	22.40	22.40	0	4,053	0.00%
2018/08/13	2	22.50	0	0.00	22.80	2	3,968	0.05%
2018/08/10	3	23.27	0	0.00	23.05	3	3,898	0.08%
2018/08/09	13	24.65	0	0.00	24.20	13	3,707	0.35%
2018/08/08	0.3	26.20	0	0.00	26.15	0.3	3,409	0.01%
2018/08/06	3.4	26.03	0	0.00	26.05	3.4	3,429	0.10%
2018/08/03	0.2	26.15	10	26.10	26.15	-9.8	3,408	-0.29%
2018/08/01	2.2	26.41	0	0.00	26.55	2.2	3,379	0.06%
2018/07/30	1	26.60	2	26.40	26.45	-1	3,539	-0.03%
2018/07/27	1	26.90	0	0.00	26.65	1	3,549	0.03%
2018/07/26	1	27.30	1	27.30	27.25	0	3,492	0.00%
2018/07/20	0	0.00	2	26.65	26.75	-2	3,636	-0.05%
2018/07/18	3	26.23	0	0.00	26.30	3	3,732	0.08%
2018/07/17	0	0.00	4	27.90	28.00	-4	3,689	-0.11%
2018/07/16	2	27.83	0	0.00	27.70	2	3,654	0.05%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/06/26	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2018/06/22	0	0.00	1	28.45	28.50	-1	3,832	-0.03%
2018/06/20	1	28.60	1	28.55	28.55	0	3,897	0.00%
2018/06/19	2	28.80	0	0.00	28.75	2	3,900	0.05%
2018/06/13	3	28.50	0	0.00	28.50	3	4,121	0.07%
2018/06/12	1	28.85	0	0.00	28.85	1	4,299	0.02%
2018/06/11	0	0.00	2	28.70	28.75	-2	4,611	-0.04%
2018/06/07	1	29.20	1	29.15	29.10	0	4,680	0.00%
2018/06/06	1	28.75	0	0.00	28.75	1	4,769	0.02%
2018/06/04	2	28.70	1	28.70	28.65	1	4,811	0.02%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	3	28.40	1	28.75	28.10	2	4,816	0.04%
2018/05/30	0	0.00	5	28.25	28.15	-5	4,776	-0.10%
2018/05/29	1	28.35	0	0.00	28.55	1	4,785	0.02%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/14	1	28.40	0	0.00	28.35	1	5,058	0.02%
2018/05/11	0	0.00	3	28.30	28.25	-3	5,078	-0.06%
2018/05/10	1	28.15	1	28.15	28.10	0	5,060	0.00%
2018/05/09	3	27.75	0	0.00	27.75	3	5,043	0.06%
2018/05/07	7	27.75	1	28.15	27.85	6	4,996	0.12%
2018/05/04	1	28.95	0	0.00	28.85	1	4,903	0.02%
2018/05/02	0	0.00	1	29.30	29.55	-1	4,955	-0.02%
2018/04/30	1	29.30	0	0.00	29.40	1	5,016	0.02%
2018/04/27	1	28.75	0	0.00	28.80	1	5,017	0.02%
2018/04/26	5	28.76	1	28.85	28.55	4	5,060	0.08%
2018/04/13	2	30.40	0	0.00	30.40	2	4,811	0.04%
2018/04/02	0	0.00	7	30.55	30.60	-7	5,011	-0.14%
2018/03/27	6	31.03	6	31.25	31.20	0	4,778	0.00%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/19	0	0.00	1	31.05	31.00	-1	4,544	-0.02%
2018/03/16	2	30.25	4	30.34	31.20	-2	4,347	-0.05%
2018/03/15	15	30.73	12	30.28	30.20	3	4,152	0.07%
2018/03/12	1	33.00	9	32.76	32.95	-8	3,913	-0.20%
2018/03/09	2	32.00	1	31.75	32.00	1	3,870	0.03%
2018/03/08	2	31.90	2	31.60	31.60	0	3,846	0.00%
2018/03/07	1	31.60	10	31.55	31.60	-9	3,816	-0.24%
2018/03/06	0	0.00	2	31.35	31.50	-2	3,851	-0.05%
2018/03/05	12	31.69	3	31.85	30.90	9	3,856	0.23%
2018/03/02	1	31.45	1	31.80	31.95	0	3,827	0.00%
2018/03/01	1	31.55	1	31.75	31.65	0	3,782	0.00%
2018/02/27	15	31.93	13	32.13	31.50	2	3,780	0.05%
2018/02/26	10	30.60	2	31.85	31.90	8	3,662	0.22%
2018/02/23	1	30.35	2	30.45	30.40	-1	3,544	-0.03%
2018/02/21	1	31.05	4	30.64	30.95	-3	3,773	-0.08%
2018/02/08	1	30.10	0	0.00	30.05	1	3,860	0.03%
2018/02/07	3	30.35	2	30.75	30.00	1	3,894	0.03%
2018/02/06	0	0.00	1	30.30	30.45	-1	3,866	-0.03%
2018/02/02	1	30.20	0	0.00	30.20	1	3,793	0.03%
2018/02/01	0	0.00	3	30.20	30.30	-3	3,846	-0.08%
2018/01/30	2	30.20	0	0.00	30.15	2	4,048	0.05%
2018/01/24	6	31.18	8	30.76	31.00	-2	4,133	-0.05%
2018/01/19	0	0.00	1	31.55	31.35	-1	4,200	-0.02%
2018/01/15	0	0.00	1	31.05	31.00	-1	4,681	-0.02%
2018/01/05	1	30.35	0	0.00	30.30	1	5,078	0.02%
2018/01/04	1	30.50	1	30.90	30.85	0	5,084	0.00%
2018/01/03	1	30.95	1	30.30	30.45	0	5,089	0.00%
2018/01/02	0	0.00	10	30.70	30.95	-10	5,116	-0.20%