京元電子 (2449)-台新-新莊券商分點個股進出

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
88.2
漲跌
▼2.2
漲幅
-2.43%
成交量
23,689張
產業
上市半導體類股
1734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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	15	89.60	6	89.20	88.20	9	19,805	0.05%
2024/05/30	0.5	91.00	0	91.30	90.40	0.5	19,828	0.00%
2024/05/29	0.5	91.00	2.3	91.03	90.70	-1.8	19,833	-0.01%
2024/05/28	5	90.74	106	90.12	90.00	-101	19,755	-0.51%	大賣/鉅額交易
2024/05/27	110	90.61	4	90.48	90.90	106	19,798	0.54%	大買/鉅額交易
2024/05/24	1	88.10	0	0.00	88.40	1	20,027	0.00%
2024/05/23	9	90.39	3	89.30	88.20	6	20,819	0.03%
2024/05/22	4	90.23	8	90.33	90.20	-4	21,063	-0.02%
2024/05/21	5	90.44	0	0.00	90.40	5	20,931	0.02%
2024/05/20	10.1	90.41	8	90.48	88.90	2.1	20,882	0.01%
2024/05/17	4	88.63	8	88.75	88.80	-4	20,657	-0.02%
2024/05/16	1.1	86.73	2	86.75	86.80	-0.9	20,698	0.00%
2024/05/15	3	85.07	16	85.83	84.50	-13	20,824	-0.06%
2024/05/14	2	84.80	7	85.29	85.30	-5	20,731	-0.02%
2024/05/13	2.1	85.21	0.7	85.90	85.40	1.4	20,670	0.01%
2024/05/10	5.3	85.70	5	85.88	86.00	0.3	20,553	0.00%
2024/05/09	9.1	85.74	0.5	85.90	85.00	8.6	20,393	0.04%
2024/05/08	3.2	87.49	8.5	87.86	87.60	-5.4	20,163	-0.03%
2024/05/07	8	87.25	3	87.77	87.50	5	20,025	0.02%
2024/05/06	40.1	86.67	5.1	87.28	87.00	35.1	19,753	0.18%
2024/05/03	6.1	94.38	3	95.93	93.50	3.1	18,959	0.02%
2024/05/02	15.1	94.50	16	94.85	94.90	-0.9	18,925	0.00%
2024/04/30	20	97.04	9.2	97.99	95.80	10.9	18,911	0.06%
2024/04/29	79.7	103.60	79	104.30	98.90	0.7	18,841	0.00%
2024/04/25	5	94.22	1	94.80	95.50	4	18,334	0.02%
2024/04/24	26	95.70	20	96.10	96.10	6	18,466	0.03%
2024/04/23	1	90.30	0	0.00	92.30	1	18,491	0.01%
2024/04/22	0	0.00	2	96.10	96.00	-2	18,322	-0.01%
2024/04/19	6	99.12	5	99.68	99.00	1	18,359	0.01%
2024/04/18	1	101.00	0	0.00	102.00	1	18,642	0.01%
2024/04/16	3.5	99.84	0	100.50	99.70	3.5	18,977	0.02%
2024/04/15	4	104.38	0	0.00	104.50	4	18,757	0.02%
2024/04/12	10	107.50	3	107.67	107.00	7	18,752	0.04%
2024/04/11	1	104.51	0	0.00	106.00	1	18,679	0.01%
2024/04/10	8	107.00	8	106.88	106.00	0	18,704	0.00%
2024/04/09	10	106.10	6	107.67	106.50	4	18,632	0.02%
2024/04/08	3.2	107.66	1	105.50	106.50	2.2	18,549	0.01%
2024/04/03	7	105.93	5	106.90	106.50	2	18,464	0.01%
2024/04/02	0	0.00	4	106.75	107.00	-4	18,465	-0.02%
2024/04/01	3	104.33	3.1	103.39	103.00	-0.1	18,429	0.00%
2024/03/29	2	105.00	2	105.50	105.50	0	18,408	0.00%
2024/03/28	1	105.50	0	0.00	106.00	1	18,439	0.01%
2024/03/27	6	106.17	0	0.00	106.00	6	18,424	0.03%
2024/03/26	6.1	105.45	1	107.00	105.50	5.1	18,444	0.03%
2024/03/25	5.5	109.27	2	111.00	108.50	3.5	18,375	0.02%
2024/03/22	22	113.39	35	111.46	109.50	-13	18,301	-0.07%
2024/03/21	6	106.92	7	107.86	108.50	-1	17,838	-0.01%
2024/03/20	27.1	112.56	18.5	109.47	107.50	8.6	17,869	0.05%
2024/03/19	7.5	109.23	5	109.20	109.00	2.5	17,930	0.01%
2024/03/18	24.1	109.52	16	109.81	111.00	8.1	17,904	0.04%
2024/03/15	3	106.17	8	104.75	107.50	-5	17,491	-0.03%
2024/03/14	22.5	104.62	17	104.79	104.50	5.5	17,355	0.03%
2024/03/13	5	108.40	2	106.25	108.50	3	17,333	0.02%
2024/03/12	10	109.35	7.2	108.93	109.50	2.8	17,126	0.02%
2024/03/11	16.2	107.01	20	107.60	108.00	-3.8	17,118	-0.02%
2024/03/08	60	117.84	66.2	114.39	111.00	-6.2	16,932	-0.04%
2024/03/07	32.9	112.43	39.5	112.27	116.50	-6.7	15,908	-0.04%
2024/03/06	27.4	103.92	23.8	103.67	106.00	3.6	15,100	0.02%
2024/03/05	14.5	96.71	82	96.21	97.40	-67.5	14,648	-0.46%
2024/03/04	70	95.86	14	94.31	96.00	56	14,373	0.39%
2024/03/01	10	91.01	1	90.60	89.50	9	14,081	0.06%
2024/02/29	4	88.78	4	89.20	88.80	0	13,941	0.00%
2024/02/27	10	90.00	12	90.19	89.50	-2	13,798	-0.01%
2024/02/26	11	90.42	11.1	90.70	89.50	-0.1	13,672	0.00%
2024/02/23	54	96.90	33.4	96.48	94.80	20.6	13,380	0.15%
2024/02/22	13.1	91.13	8	91.83	93.50	5.1	12,613	0.04%
2024/02/21	1	87.00	2	87.05	87.50	-1	12,220	-0.01%
2024/02/20	0	0.00	6	86.50	87.50	-6	12,236	-0.05%
2024/02/19	2	87.66	12	88.30	87.70	-10	12,184	-0.08%
2024/02/16	7	89.80	10	89.08	90.00	-3	12,467	-0.02%
2024/02/15	18	85.21	5	85.18	85.40	13	12,308	0.11%
2024/02/02	0	0.00	1	82.80	82.20	-1	12,331	-0.01%
2024/02/01	2	83.10	0	0.00	82.70	2	12,397	0.02%
2024/01/31	0	83.80	1	84.00	84.00	-1	12,471	-0.01%
2024/01/30	1	83.80	7	83.90	84.00	-6	12,544	-0.05%
2024/01/29	0	0.00	2	83.10	83.80	-2	12,818	-0.02%
2024/01/26	1	82.80	0	0.00	82.90	1	12,935	0.01%
2024/01/25	1	83.30	2	82.95	82.20	-1	12,996	-0.01%
2024/01/24	2	82.30	0	0.00	82.10	2	13,011	0.02%
2024/01/23	0.1	82.92	0	0.00	82.10	0.1	13,118	0.00%
2024/01/22	0.1	84.00	9	83.47	84.10	-9	13,105	-0.07%
2024/01/19	13	81.88	31	81.00	81.30	-18	13,040	-0.14%
2024/01/18	4	79.90	7	79.80	79.70	-3	13,054	-0.02%
2024/01/17	1.1	79.02	0	0.00	77.20	1.1	12,876	0.01%
2024/01/16	13	78.69	0	0.00	78.60	13	12,943	0.10%
2024/01/15	1	76.50	3	77.40	77.70	-2	13,031	-0.02%
2024/01/12	7.3	75.99	3	75.73	75.60	4.3	13,705	0.03%
2024/01/11	12.2	78.38	0	0.00	78.00	12.2	13,452	0.09%
2024/01/10	0.1	81.30	0	0.00	81.80	0.1	13,327	0.00%
2024/01/09	3	82.03	5	82.18	82.10	-2	13,594	-0.01%
2024/01/08	1.1	80.93	3	81.77	81.60	-1.9	13,718	-0.01%
2024/01/05	1	82.90	2	82.70	82.90	-1	13,813	-0.01%
2024/01/04	8	82.49	1	81.50	83.10	7	13,979	0.05%
2024/01/03	1.1	83.12	0	0.00	83.50	1.1	14,150	0.01%
2024/01/02	1	85.10	0	0.00	84.00	1	14,185	0.01%
2023/12/28	3	86.40	3	86.60	84.90	0	14,308	0.00%
2023/12/27	2	84.10	2.5	85.48	85.70	-0.5	14,290	0.00%
2023/12/26	2	83.45	2	83.80	83.60	0	14,317	0.00%
2023/12/25	1.1	83.39	2	83.00	83.50	-0.9	14,444	-0.01%
2023/12/22	0	0.00	1.7	83.52	83.60	-1.7	14,493	-0.01%
2023/12/21	2.6	84.14	1.4	83.65	83.40	1.3	14,491	0.01%
2023/12/20	0.1	85.80	0	0.00	85.40	0.1	14,549	0.00%
2023/12/19	11	84.25	1	84.80	84.20	10	14,821	0.07%
2023/12/18	8	86.49	6.2	85.90	85.40	1.8	15,115	0.01%
2023/12/15	4.2	90.07	8	92.29	89.00	-3.8	15,566	-0.02%
2023/12/14	22	94.18	12.8	93.70	93.50	9.2	15,614	0.06%
2023/12/13	12.1	87.61	11.2	87.46	89.50	0.9	15,275	0.01%
2023/12/12	0.1	84.90	1	83.90	85.90	-0.9	15,422	-0.01%
2023/12/11	0	0.00	1	83.70	83.20	-1	15,458	-0.01%
2023/12/08	2.6	84.08	0	0.00	83.30	2.6	15,508	0.02%
2023/12/07	3	85.50	4	85.33	85.50	-1	15,469	-0.01%
2023/12/06	8	85.48	19.6	85.23	86.50	-11.6	15,536	-0.07%
2023/12/05	0	0.00	3	83.77	83.10	-3	15,445	-0.02%
2023/12/04	1	84.20	4	84.18	84.20	-3	15,595	-0.02%
2023/12/01	1	82.80	0	0.00	82.80	1	15,713	0.01%
2023/11/30	1.1	82.80	4.5	82.32	82.80	-3.4	15,863	-0.02%
2023/11/29	3	81.90	1	81.60	81.40	2	15,901	0.01%
2023/11/28	4.3	82.74	3	82.40	83.00	1.3	15,941	0.01%
2023/11/27	1.1	80.79	13	80.90	80.80	-11.9	16,119	-0.07%
2023/11/24	2	81.25	2	81.35	81.50	0	16,501	0.00%
2023/11/23	3	81.67	3	82.60	82.10	0	16,815	0.00%
2023/11/22	4.4	81.82	0	0.00	81.60	4.4	17,409	0.03%
2023/11/21	7	83.27	1	83.90	82.70	6	18,374	0.03%
2023/11/20	1.6	83.29	0.1	83.30	83.10	1.6	19,793	0.01%
2023/11/17	0.7	85.21	0	0.00	85.10	0.7	21,120	0.00%
2023/11/16	3.9	84.19	5	84.18	84.20	-1.1	21,866	-0.01%
2023/11/15	27.1	86.06	19.3	84.81	83.80	7.8	21,919	0.04%
2023/11/14	22	88.21	21	88.20	88.00	1	21,631	0.00%
2023/11/13	8.1	86.15	15.3	86.52	86.70	-7.2	21,514	-0.03%
2023/11/10	0	82.10	1	82.00	81.90	-1	21,272	0.00%
2023/11/09	5.2	83.17	12.4	83.80	83.80	-7.2	21,402	-0.03%
2023/11/08	2	83.30	6	83.38	83.30	-4	21,354	-0.02%
2023/11/07	2	82.80	5.4	82.65	82.70	-3.4	21,273	-0.02%
2023/11/06	13.6	83.01	7	83.24	83.40	6.6	21,321	0.03%
2023/11/03	5.6	80.70	9	80.26	80.70	-3.4	21,127	-0.02%
2023/11/02	7.1	78.92	5	78.80	79.70	2.1	21,266	0.01%
2023/11/01	1.4	76.55	6	76.17	76.40	-4.6	21,543	-0.02%
2023/10/31	1	79.30	1	77.70	76.30	0	21,610	0.00%
2023/10/30	17	78.35	34	79.11	79.50	-17	21,667	-0.08%
2023/10/27	14.3	78.92	15	77.59	77.40	-0.7	21,895	0.00%
2023/10/26	18.3	80.19	9.7	79.87	79.60	8.6	21,955	0.04%
2023/10/25	26	82.91	2	82.55	82.00	24	21,828	0.11%
2023/10/24	28	84.43	32	83.53	83.10	-4	21,873	-0.02%
2023/10/23	30.7	84.88	26	83.69	82.70	4.7	21,761	0.02%
2023/10/20	40	85.50	40	86.36	86.30	0	21,715	0.00%
2023/10/19	12	83.72	15	84.33	84.90	-3	21,159	-0.01%
2023/10/18	8	81.26	5	81.40	81.50	3	21,065	0.01%
2023/10/17	33	84.10	34	83.16	82.80	-1	20,917	0.00%
2023/10/16	15	81.32	18.2	81.82	81.80	-3.2	20,873	-0.02%
2023/10/13	11.2	81.65	15	82.15	83.10	-3.8	21,495	-0.02%
2023/10/12	31.8	80.56	39	80.30	81.00	-7.2	22,051	-0.03%
2023/10/11	5	79.12	13.1	79.53	80.20	-8.1	22,115	-0.04%
2023/10/06	1.1	78.79	2	77.60	77.70	-0.9	22,640	0.00%
2023/10/05	0	0.00	1	78.60	78.50	-1	23,044	0.00%
2023/10/04	3	76.10	0	0.00	76.70	3	23,162	0.01%
2023/10/03	2	78.65	2	78.45	78.10	0	23,147	0.00%
2023/10/02	1	77.80	2	78.25	78.80	-1	23,387	0.00%
2023/09/28	10	76.68	2	77.20	76.00	8	23,479	0.03%
2023/09/27	0	0.00	1	76.50	77.60	-1	23,476	0.00%
2023/09/26	2	78.50	9	77.51	77.10	-7	23,741	-0.03%
2023/09/25	1	78.50	1	77.60	77.60	0	23,932	0.00%
2023/09/22	11.2	77.43	17	76.12	77.50	-5.8	23,834	-0.02%
2023/09/21	22	74.20	24	73.96	74.60	-2	23,640	-0.01%
2023/09/20	16	80.48	6.2	79.22	76.80	9.9	23,288	0.04%
2023/09/19	5.2	80.22	6	80.72	81.00	-0.8	22,863	0.00%
2023/09/18	5	79.76	2	79.40	79.60	3	22,663	0.01%
2023/09/15	13.5	80.69	0	0.00	80.90	13.5	22,578	0.06%
2023/09/14	1.3	77.61	1	78.00	78.00	0.3	22,160	0.00%
2023/09/13	2	76.60	23	76.61	76.80	-21	21,988	-0.10%
2023/09/12	21	78.10	0	0.00	78.10	21	22,134	0.09%
2023/09/11	0	0.00	1	78.10	76.90	-1	22,150	0.00%
2023/09/08	4	78.93	10.4	78.02	79.00	-6.4	22,392	-0.03%
2023/09/07	7	78.86	6	79.57	78.90	1	22,961	0.00%
2023/09/06	4	78.95	7	79.14	79.80	-3	22,835	-0.01%
2023/09/05	4	77.55	4	77.90	78.20	0	22,768	0.00%
2023/09/04	4.4	77.22	6	76.75	77.90	-1.6	22,703	-0.01%
2023/09/01	2	75.85	8.1	75.88	75.80	-6.1	22,643	-0.03%
2023/08/31	10	76.10	5	76.94	76.80	5	22,620	0.02%
2023/08/30	23	77.05	18	77.42	77.20	5	22,525	0.02%
2023/08/29	38.1	75.68	38	75.10	75.10	0.1	22,336	0.00%
2023/08/28	22	78.78	23	76.41	75.40	-1	22,158	0.00%
2023/08/25	71.2	80.93	62	79.93	79.50	9.2	21,702	0.04%
2023/08/24	105.1	80.61	110.1	78.84	78.50	-5.1	20,917	-0.02%	大買/大賣/
2023/08/23	86	73.62	93.7	74.18	76.00	-7.7	19,945	-0.04%
2023/08/22	29.1	67.14	36	67.51	69.10	-6.9	19,126	-0.04%
2023/08/21	6	63.85	7	64.17	64.30	-1	18,387	-0.01%
2023/08/18	4	63.13	0	0.00	62.00	4	18,314	0.02%
2023/08/17	3	64.23	4	64.55	64.90	-1	18,163	-0.01%
2023/08/16	10	64.80	8	64.48	65.00	2	18,000	0.01%
2023/08/15	1	63.60	5	63.44	63.80	-4	17,878	-0.02%
2023/08/14	2	61.25	0	0.00	61.50	2	17,739	0.01%
2023/08/11	2	61.60	5	62.20	62.10	-3	17,691	-0.02%
2023/08/10	7	62.07	5	62.56	61.10	2	17,648	0.01%
2023/08/09	2	64.20	0	0.00	64.50	2	17,482	0.01%
2023/08/08	12	64.75	12	64.63	65.30	0	17,322	0.00%
2023/08/07	6	64.18	14	62.91	64.70	-8	17,058	-0.05%
2023/08/04	24	59.85	5	59.18	60.40	19	16,655	0.11%
2023/08/02	7.3	60.51	26	60.80	60.70	-18.7	16,548	-0.11%
2023/08/01	13	61.07	15	60.71	61.60	-2	16,412	-0.01%
2023/07/31	12	63.37	3.2	63.36	63.00	8.8	16,060	0.05%
2023/07/28	2	63.10	3	63.43	64.00	-1	15,798	-0.01%
2023/07/27	2	63.00	14	62.89	62.50	-12	15,633	-0.08%
2023/07/26	6	62.50	4	62.28	62.30	2	15,534	0.01%
2023/07/25	13	63.48	2	64.75	63.00	11	15,476	0.07%
2023/07/24	6.3	65.42	16	65.61	64.80	-9.7	15,306	-0.06%
2023/07/21	17.1	63.86	4	62.60	64.70	13.1	15,096	0.09%
2023/07/20	7	62.91	5	63.20	63.40	2	15,003	0.01%
2023/07/19	8.4	64.54	5	64.58	63.90	3.4	14,952	0.02%
2023/07/18	6.8	67.05	18	66.92	63.60	-11.2	14,739	-0.08%
2023/07/17	26	64.53	17.6	64.77	65.80	8.4	13,989	0.06%
2023/07/14	6	59.22	1	59.80	60.10	5	13,234	0.04%
2023/07/13	12.6	61.88	18.7	61.04	60.30	-6.1	13,086	-0.05%
2023/07/12	18.3	61.56	32	62.13	62.20	-13.7	12,423	-0.11%
2023/07/11	0	0.00	4	59.20	59.40	-4	11,960	-0.03%
2023/07/10	4	59.23	0	0.00	59.20	4	11,789	0.03%
2023/07/07	9.3	60.00	1.2	60.37	59.50	8.1	11,658	0.07%
2023/07/06	1	59.00	0	0.00	59.50	1	11,377	0.01%
2023/07/05	12	60.19	4.2	59.78	60.00	7.8	11,170	0.07%
2023/07/04	15	61.41	8	61.33	61.30	7	10,970	0.06%
2023/07/03	7.5	58.79	12	59.11	59.40	-4.5	10,633	-0.04%
2023/06/30	0.4	56.40	0	0.00	57.00	0.4	10,402	0.00%
2023/06/29	1	56.90	0	0.00	56.40	1	10,391	0.01%
2023/06/28	2	57.15	5	57.20	57.10	-3	10,290	-0.03%
2023/06/27	1	57.70	3	57.43	57.00	-2	10,221	-0.02%
2023/06/26	4	56.83	2.4	57.08	57.50	1.6	10,041	0.02%
2023/06/21	0	0.00	1	55.00	55.90	-1	9,946	-0.01%
2023/06/20	1	55.80	0	0.00	55.80	1	9,959	0.01%
2023/06/19	4	56.00	2	56.20	56.00	2	10,045	0.02%
2023/06/16	5.2	55.94	2.7	56.02	56.50	2.6	10,192	0.03%
2023/06/15	0	0.00	16	56.68	57.00	-16	10,106	-0.16%
2023/06/14	15.2	58.10	11	57.63	57.10	4.2	10,192	0.04%
2023/06/13	8	57.41	5	57.98	57.40	3	9,971	0.03%
2023/06/12	0	0.00	3	54.70	54.30	-3	9,523	-0.03%
2023/06/09	0.2	54.13	3	54.13	54.30	-2.9	9,602	-0.03%
2023/06/08	1	53.30	4	53.98	54.00	-3	9,694	-0.03%
2023/06/07	0	0.00	9	54.00	54.00	-9	9,898	-0.09%
2023/06/06	1	52.90	4	53.60	54.00	-3	10,154	-0.03%
2023/06/05	3	53.53	3	53.10	53.20	0	10,219	0.00%
2023/06/02	0.4	53.97	0	0.00	54.20	0.4	10,214	0.00%
2023/06/01	6	53.17	9.2	52.82	52.40	-3.2	10,221	-0.03%
2023/05/31	1	53.70	8	53.40	54.00	-7	10,527	-0.07%
2023/05/30	4	53.88	3.5	53.69	53.90	0.5	10,350	0.00%
2023/05/29	9.5	53.89	8.2	53.84	53.70	1.3	10,133	0.01%
2023/05/26	10.6	51.05	19.8	49.70	51.10	-9.2	9,625	-0.10%
2023/05/25	1	48.10	6	48.06	48.05	-5	9,130	-0.05%
2023/05/24	1.3	47.43	3	46.92	47.50	-1.7	9,076	-0.02%
2023/05/19	0	0.00	2	46.80	46.80	-2	9,029	-0.02%
2023/05/18	1	46.90	1	47.00	46.85	0	9,064	0.00%
2023/05/17	1	46.30	0	0.00	46.50	1	9,120	0.01%
2023/05/16	0	0.00	1	46.00	45.75	-1	9,111	-0.01%
2023/05/15	0.1	45.50	0	0.00	45.70	0.1	9,103	0.00%
2023/05/09	0.1	45.50	0	0.00	45.30	0.1	9,144	0.00%
2023/05/08	1.2	46.01	0	0.00	45.80	1.2	9,093	0.01%
2023/05/05	0	0.00	1	46.95	46.75	-1	9,065	-0.01%
2023/05/04	5	46.80	0	0.00	46.80	5	9,252	0.05%
2023/05/03	5	46.55	1.1	46.50	46.40	3.9	9,288	0.04%
2023/04/28	0.1	46.70	0	0.00	47.00	0.1	9,355	0.00%
2023/04/27	3	45.65	1	45.50	46.20	2	9,239	0.02%
2023/04/25	0	0.00	1	45.25	45.00	-1	9,014	-0.01%
2023/04/24	1	46.10	1	45.85	46.20	0	8,867	0.00%
2023/04/21	0.2	46.10	1	46.10	46.00	-0.8	8,746	-0.01%
2023/04/19	1.1	46.29	1	46.10	46.15	0.1	8,586	0.00%
2023/04/18	0.2	46.27	0	0.00	46.00	0.2	8,503	0.00%
2023/04/17	5.2	46.61	1	46.65	46.65	4.2	8,340	0.05%
2023/04/14	0.1	47.65	3	47.40	47.55	-2.9	8,111	-0.04%
2023/04/13	0.1	48.30	0	0.00	47.80	0.1	8,039	0.00%
2023/04/11	2	48.65	2	48.60	48.60	0	7,987	0.00%
2023/04/10	3	48.10	0	0.00	48.20	3	7,934	0.04%
2023/04/07	0	0.00	5	48.45	48.40	-5	7,887	-0.06%
2023/03/31	0	0.00	1	49.20	48.50	-1	7,815	-0.01%
2023/03/29	3	47.85	0	0.00	47.70	3	7,854	0.04%
2023/03/28	11	48.50	6	48.20	48.50	5	7,922	0.06%
2023/03/27	0	0.00	1	48.70	48.90	-1	8,028	-0.01%
2023/03/24	1	49.55	0	0.00	49.20	1	8,079	0.01%
2023/03/23	2.2	49.32	3	49.40	49.80	-0.8	8,046	-0.01%
2023/03/22	3	48.95	2	49.28	48.95	1	7,921	0.01%
2023/03/21	11	49.93	12	49.63	49.55	-1	7,808	-0.01%
2023/03/20	1	49.40	29	49.91	49.55	-28	7,610	-0.37%
2023/03/17	6	49.17	9	49.04	49.30	-3	7,410	-0.04%
2023/03/16	2	48.55	0	0.00	48.35	2	7,171	0.03%
2023/03/15	6.1	48.82	4	48.83	48.85	2.1	7,037	0.03%
2023/03/14	4	47.79	0	0.00	47.65	4	6,858	0.06%
2023/03/13	0	0.00	3.8	47.00	47.75	-3.8	6,668	-0.06%
2023/03/10	2	47.75	0	0.00	46.95	2	6,453	0.03%
2023/03/09	2	48.75	8	48.59	48.90	-6	6,149	-0.10%
2023/03/08	0	0.00	1	47.20	47.45	-1	5,771	-0.02%
2023/03/07	1	45.80	2	46.53	46.75	-1	5,559	-0.02%
2023/03/06	1	46.20	2	46.50	46.15	-1	5,396	-0.02%
2023/03/03	12	45.24	28	45.08	45.20	-16	5,146	-0.31%
2023/02/24	0	0.00	8	41.75	41.85	-8	4,625	-0.17%
2023/02/23	3	40.77	6.4	41.46	41.50	-3.4	4,586	-0.07%
2023/02/22	2.1	40.30	2	40.30	40.55	0.1	4,531	0.00%
2023/02/21	2	40.55	0	0.00	40.75	2	4,560	0.04%
2023/02/20	7	40.56	1	40.50	40.60	6	4,665	0.13%
2023/02/17	1	40.45	1	40.55	40.45	0	4,728	0.00%
2023/02/16	0	0.00	5	41.05	40.80	-5	4,819	-0.10%
2023/02/15	1	40.90	6	40.81	40.90	-5	4,838	-0.10%
2023/02/13	7	39.94	2	40.22	40.35	5	4,865	0.10%
2023/02/10	0.1	39.85	10	39.85	39.90	-9.9	4,933	-0.20%
2023/02/09	1	40.15	20	40.15	40.05	-19	4,944	-0.38%
2023/02/08	1	40.20	17	40.31	40.15	-16	4,924	-0.32%
2023/02/07	0	0.00	8	40.02	40.10	-8	4,906	-0.16%
2023/02/06	8.1	39.75	0	0.00	39.80	8.1	4,887	0.17%
2023/02/03	1.1	40.13	0	0.00	40.25	1.1	4,884	0.02%
2023/02/02	6	39.18	11	39.77	39.60	-5	4,861	-0.10%
2023/02/01	2	38.60	4.7	38.63	38.75	-2.7	4,697	-0.06%
2023/01/31	0	0.00	1	38.20	38.30	-1	4,729	-0.02%
2023/01/16	0.1	37.15	0	0.00	37.20	0.1	4,617	0.00%
2023/01/13	0	0.00	2	37.00	37.15	-2	4,653	-0.04%
2023/01/10	0.1	37.30	0	0.00	37.40	0.1	4,888	0.00%
2023/01/09	0.4	37.21	4	37.34	37.45	-3.7	4,950	-0.07%
2023/01/04	0.1	36.45	0	0.00	36.40	0.1	5,141	0.00%
2023/01/03	2	36.45	0	0.00	36.60	2	5,271	0.04%
2022/12/29	0.1	35.60	0	0.00	35.95	0.1	5,427	0.00%
2022/12/28	0.2	36.16	0	0.00	36.10	0.2	5,527	0.00%
2022/12/27	1	36.50	0	0.00	36.55	1	5,584	0.02%
2022/12/26	2	36.15	3	36.35	36.40	-1	5,674	-0.02%
2022/12/23	1.1	36.21	2	36.20	36.40	-0.9	5,789	-0.02%
2022/12/19	0	0.00	5	37.26	37.50	-5	5,874	-0.09%
2022/12/15	0	0.00	5	36.85	36.85	-5	5,775	-0.09%
2022/12/14	0.4	36.30	0	0.00	36.45	0.4	5,873	0.01%
2022/12/13	0.1	35.80	0	0.00	36.10	0.1	5,964	0.00%
2022/12/08	2.2	35.28	3	35.22	35.10	-0.8	6,287	-0.01%
2022/12/07	0.2	35.40	2	35.15	35.10	-1.8	6,322	-0.03%
2022/12/06	0.2	36.02	2	36.00	35.75	-1.9	6,284	-0.03%
2022/12/02	1	36.60	4	36.36	36.40	-3	6,261	-0.05%
2022/12/01	0.2	36.00	3.5	36.15	36.20	-3.3	6,273	-0.05%
2022/11/30	0	0.00	2	35.45	35.55	-2	6,324	-0.03%
2022/11/29	0	0.00	1	35.00	35.25	-1	6,362	-0.02%
2022/11/25	0.2	35.30	0	0.00	35.05	0.2	6,495	0.00%
2022/11/24	0.1	35.55	0	0.00	35.45	0.1	6,502	0.00%
2022/11/22	0.2	35.20	0	0.00	35.20	0.2	6,599	0.00%
2022/11/21	0.3	35.95	0	0.00	35.55	0.3	6,575	0.00%
2022/11/18	2	35.80	0	0.00	35.95	2	6,581	0.03%
2022/11/17	2	35.60	0	0.00	35.70	2	6,541	0.03%
2022/11/16	0	0.00	1	35.95	35.90	-1	6,553	-0.02%
2022/11/15	17	35.40	0	0.00	35.45	17	6,497	0.26%
2022/11/14	1	35.20	0	0.00	35.00	1	6,481	0.02%
2022/11/09	0.1	33.90	0	0.00	33.85	0.1	6,445	0.00%
2022/11/08	1	33.70	215	33.49	33.20	-214	6,452	-3.32%	大賣/鉅額交易
2022/11/07	10	33.40	2	33.35	33.50	8	6,468	0.12%
2022/11/04	21	32.98	0	0.00	33.20	21	6,532	0.32%
2022/11/03	96	33.07	0	0.00	33.10	96	6,646	1.44%
2022/11/02	90	33.09	0	0.00	33.15	90	6,894	1.31%
2022/10/31	1	32.50	0.2	32.65	32.70	0.8	7,046	0.01%
2022/10/25	0.1	31.70	0	0.00	31.50	0.1	7,057	0.00%
2022/10/24	0.1	32.05	1	32.10	32.00	-0.9	7,097	-0.01%
2022/10/20	4	31.30	0	0.00	32.30	4	7,157	0.06%
2022/10/17	0.1	30.50	0	0.00	30.90	0.1	7,115	0.00%
2022/10/14	0	0.00	1.5	31.10	31.15	-1.5	7,343	-0.02%
2022/10/12	1.1	30.03	0	0.00	30.20	1.1	7,696	0.01%
2022/10/11	1.1	30.35	0	0.00	30.30	1.1	7,766	0.01%
2022/10/06	1	31.30	0	0.00	31.50	1	7,823	0.01%
2022/10/04	1	31.35	0	0.00	31.30	1	7,833	0.01%
2022/10/03	11	30.41	0	0.00	30.55	11	7,941	0.14%
2022/09/30	1.1	30.50	0	0.00	30.80	1.1	7,980	0.01%
2022/09/28	1.3	31.50	1	32.00	31.10	0.3	8,074	0.00%
2022/09/27	1	31.80	0	0.00	31.80	1	8,040	0.01%
2022/09/26	4	32.19	0	0.00	31.80	4	8,076	0.05%
2022/09/23	2.1	34.01	0	0.00	33.95	2.1	7,965	0.03%
2022/09/22	6	34.60	0	0.00	34.55	6	7,959	0.08%
2022/09/21	0.1	34.75	0	0.00	34.75	0.1	7,912	0.00%
2022/09/20	0.1	34.95	0	0.00	34.95	0.1	7,799	0.00%
2022/09/19	0.1	35.00	0	0.00	35.20	0.1	7,699	0.00%
2022/09/16	10.4	34.92	3	34.93	35.45	7.4	7,683	0.10%
2022/09/15	0	0.00	1	35.60	35.45	-1	7,573	-0.01%
2022/09/14	4.1	35.60	2	35.70	35.60	2.1	7,649	0.03%
2022/09/13	1	36.50	1	36.15	36.20	0	7,686	0.00%
2022/09/12	2	36.45	0	0.00	36.15	2	7,749	0.03%
2022/09/07	3.1	35.00	1	35.60	35.40	2.1	7,840	0.03%
2022/09/06	1.1	35.73	0	0.00	35.75	1.1	7,859	0.01%
2022/09/02	1.2	36.42	0	0.00	36.40	1.2	7,897	0.01%
2022/09/01	4.1	36.83	0	0.00	36.80	4.1	7,833	0.05%
2022/08/31	3	37.35	3	37.15	37.35	0	7,789	0.00%
2022/08/30	5	37.01	0	0.00	37.05	5	7,831	0.06%
2022/08/29	2.1	37.25	1	37.15	37.25	1.1	7,793	0.01%
2022/08/25	3	37.55	0	0.00	37.60	3	7,832	0.04%
2022/08/23	2.1	37.72	0	0.00	37.60	2.1	7,886	0.03%
2022/08/19	2	38.10	5	38.20	38.20	-3	7,942	-0.04%
2022/08/18	0	0.00	10	37.60	37.45	-10	7,931	-0.13%
2022/08/17	3	37.82	11	38.22	37.75	-8	7,956	-0.10%
2022/08/15	12	38.17	10	38.10	38.00	2	7,870	0.03%
2022/08/12	5	37.60	0	0.00	37.70	5	7,844	0.06%
2022/08/11	31.1	37.34	2	37.25	37.20	29.1	7,930	0.37%
2022/08/10	4.1	36.78	1	36.70	36.65	3.1	7,926	0.04%
2022/08/09	8.3	37.52	0	0.00	37.25	8.3	7,859	0.10%
2022/08/08	2.1	38.61	0	0.00	38.70	2.1	7,656	0.03%
2022/08/05	0	0.00	1	39.85	40.00	-1	7,564	-0.01%
2022/08/04	0	0.00	20	39.38	39.60	-20	7,623	-0.26%
2022/08/03	10	39.00	2	39.25	39.45	8	7,664	0.10%
2022/08/02	0	0.00	11	38.87	39.05	-11	7,768	-0.14%
2022/08/01	12	39.15	0	0.00	39.15	12	8,114	0.15%
2022/07/28	6	39.07	2	39.10	39.10	4	8,200	0.05%
2022/07/27	0	0.00	2	38.25	38.75	-2	8,177	-0.02%
2022/07/26	6	38.35	20	38.28	37.90	-14	8,113	-0.17%
2022/07/25	1	38.50	0	0.00	38.50	1	8,077	0.01%
2022/07/22	22	38.68	15	38.59	38.70	7	8,068	0.09%
2022/07/21	20	37.97	0	0.00	38.25	20	7,973	0.25%
2022/07/20	3	40.65	1	40.95	40.60	2	7,694	0.03%
2022/07/18	2	38.80	6.3	38.87	39.00	-4.3	7,236	-0.06%
2022/07/15	0	0.00	0.1	38.25	38.00	-0.1	7,105	0.00%
2022/07/13	5	36.37	5	36.15	36.40	0	6,896	0.00%
2022/07/12	4.3	36.27	4	37.05	36.10	0.3	6,742	0.00%
2022/07/11	0.1	37.65	0	0.00	37.60	0.1	6,654	0.00%
2022/07/08	7	37.49	0	0.00	37.60	7	6,479	0.11%
2022/07/07	0	0.00	3	36.97	36.90	-3	6,393	-0.05%
2022/07/05	3	37.70	0	0.00	37.80	3	6,245	0.05%
2022/07/04	7	38.81	10	37.80	37.30	-3	6,246	-0.05%
2022/07/01	1	38.75	3	39.15	39.85	-2	6,183	-0.03%
2022/06/30	2	39.70	0	0.00	40.00	2	6,221	0.03%
2022/06/28	0.1	41.40	0	0.00	41.40	0.1	6,072	0.00%
2022/06/27	0	0.00	0.1	42.20	41.95	-0.1	6,066	0.00%
2022/06/23	0	0.00	2.1	42.64	42.00	-2.1	5,984	-0.04%
2022/06/22	6	43.83	0	0.00	42.90	6	5,944	0.10%
2022/06/21	0	0.00	3	45.00	44.80	-3	5,880	-0.05%
2022/06/20	4	44.30	0	0.00	43.65	4	5,863	0.07%
2022/06/17	1	44.30	0	0.00	45.10	1	5,805	0.02%
2022/06/16	0	0.00	5	46.10	45.60	-5	5,731	-0.09%
2022/06/14	2	45.80	7	46.05	46.45	-5	5,638	-0.09%
2022/06/13	2	45.40	0	0.00	45.75	2	5,585	0.04%
2022/06/08	3.1	45.88	0	0.00	46.10	3.1	5,564	0.06%
2022/06/07	1	45.85	7	45.88	45.85	-6	5,540	-0.11%
2022/06/06	0	0.00	1	45.35	45.75	-1	5,547	-0.02%
2022/06/02	2	45.43	1	45.35	45.50	1	5,617	0.02%
2022/06/01	1	45.85	3	45.70	45.80	-2	5,716	-0.03%
2022/05/31	3.1	45.53	1	45.80	45.85	2.1	5,703	0.04%
2022/05/30	0	0.00	10.2	45.05	45.30	-10.2	5,623	-0.18%
2022/05/26	5	44.60	0	0.00	43.75	5	5,481	0.09%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/23	1	43.80	1	44.30	44.10	0	5,464	0.00%
2022/05/19	0.2	44.10	3	43.63	44.60	-2.8	5,437	-0.05%
2022/05/18	2	44.13	0.8	44.08	43.90	1.3	5,257	0.02%
2022/05/12	0.6	42.72	3	42.88	42.30	-2.4	5,374	-0.04%
2022/05/11	0.1	42.95	1	42.85	42.95	-1	5,321	-0.02%
2022/05/10	0.1	42.00	2	43.33	43.50	-1.9	5,294	-0.04%
2022/05/09	3	43.30	7	43.16	42.90	-4	5,261	-0.08%
2022/05/06	1	41.80	2	41.60	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	0.4	41.00	41.45	-0.4	5,087	-0.01%
2022/05/04	1.1	40.27	1.5	40.33	40.30	-0.4	5,082	-0.01%
2022/04/29	0	0.00	2	41.60	40.45	-2	5,298	-0.04%
2022/04/28	1	40.95	0	0.00	40.75	1	5,426	0.02%
2022/04/27	1	39.40	0	0.00	40.00	1	5,568	0.02%
2022/04/25	4	40.23	0	0.00	40.15	4	6,094	0.07%
2022/04/22	1	40.95	0	0.00	40.95	1	6,438	0.02%
2022/04/20	1	41.00	11	41.37	41.20	-10	7,050	-0.14%
2022/04/18	0	0.00	1	40.80	40.80	-1	7,145	-0.01%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/14	0	0.00	1	41.30	41.30	-1	7,439	-0.01%
2022/04/13	1	40.80	0	0.00	41.35	1	7,489	0.01%
2022/04/11	1	40.90	0	0.00	40.60	1	7,536	0.01%
2022/04/07	3.3	40.93	0	0.00	40.40	3.3	7,544	0.04%
2022/04/06	2.8	41.11	0	0.00	41.00	2.8	7,518	0.04%
2022/04/01	3.4	42.20	0	0.00	42.20	3.4	7,436	0.05%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/29	0	0.00	0.3	42.80	42.75	-0.3	7,520	0.00%
2022/03/28	11	43.05	1	43.05	43.00	10	7,552	0.13%
2022/03/24	1.5	43.08	0	0.00	43.35	1.5	7,553	0.02%
2022/03/23	2	43.10	0	0.00	43.00	2	7,577	0.03%
2022/03/22	1	42.65	0	0.00	43.00	1	7,554	0.01%
2022/03/14	0	0.00	0.5	42.70	43.05	-0.5	7,849	-0.01%
2022/03/09	2.2	41.78	0	0.00	41.85	2.2	8,128	0.03%
2022/03/08	3	41.50	2	42.00	41.95	1	8,125	0.01%
2022/03/07	2.1	42.04	0	0.00	41.95	2.1	8,102	0.03%
2022/03/01	0	0.00	2	43.85	43.85	-2	8,275	-0.02%
2022/02/25	0	0.00	13	43.52	43.50	-13	8,379	-0.16%
2022/02/24	1.2	43.16	4	42.96	42.75	-2.8	8,484	-0.03%
2022/02/22	0.4	43.37	0	0.00	43.10	0.4	8,781	0.00%
2022/02/17	0	0.00	10	44.30	44.10	-10	9,325	-0.11%
2022/02/16	0.5	44.15	0	0.00	43.80	0.5	9,300	0.01%
2022/02/14	0.5	43.57	1	43.35	43.30	-0.6	9,283	-0.01%
2022/02/11	1	44.40	0	0.00	44.40	1	9,287	0.01%
2022/02/10	4	44.54	0	0.00	44.55	4	9,345	0.04%
2022/02/09	11	44.15	8	44.09	44.15	3	9,452	0.03%
2022/02/08	3.2	43.78	0	0.00	43.90	3.2	9,519	0.03%
2022/02/07	3.4	44.12	0	0.00	44.05	3.4	9,492	0.04%
2022/01/26	0.4	44.91	3	44.83	44.80	-2.6	9,626	-0.03%
2022/01/25	5	45.91	2	45.40	45.30	3	9,594	0.03%
2022/01/24	3.4	45.49	3	45.53	45.85	0.4	9,536	0.00%
2022/01/21	0.2	45.90	0	0.00	46.10	0.2	9,462	0.00%
2022/01/20	0.4	47.00	6	47.25	46.70	-5.6	9,371	-0.06%
2022/01/19	1	47.07	1	47.35	47.20	-0.1	9,285	0.00%
2022/01/18	11.8	47.22	22	47.33	47.05	-10.3	9,156	-0.11%
2022/01/17	5.3	45.71	10	46.18	46.90	-4.7	8,785	-0.05%
2022/01/14	12	45.13	6.8	44.51	44.40	5.2	8,478	0.06%
2022/01/13	2	45.00	17	44.94	45.45	-15	8,344	-0.18%
2022/01/12	6.2	44.48	0	0.00	44.05	6.2	8,048	0.08%
2022/01/11	0.1	44.70	1.1	44.84	44.45	-1	8,062	-0.01%
2022/01/10	0.2	44.50	7	44.63	44.30	-6.8	8,080	-0.08%
2022/01/07	0	0.00	8	45.21	44.65	-8	8,121	-0.10%
2022/01/06	0.1	44.42	2	44.20	44.25	-1.9	7,967	-0.02%
2022/01/05	0	0.00	5	44.72	44.85	-5	8,068	-0.06%
2022/01/04	2	44.50	0	0.00	44.50	2	8,123	0.02%
2022/01/03	0.1	44.70	2	45.10	44.55	-1.9	8,241	-0.02%
2021/12/30	0	0.00	4	44.66	44.80	-4	8,248	-0.05%
2021/12/29	0.2	44.50	3	44.60	44.55	-2.8	8,294	-0.03%
2021/12/27	1	43.95	0	0.00	44.10	1	8,461	0.01%
2021/12/23	6	43.49	4.6	43.93	43.55	1.4	8,691	0.02%
2021/12/21	1	43.55	0	0.00	43.25	1	8,726	0.01%
2021/12/20	2.3	43.58	0	0.00	43.20	2.3	8,778	0.03%
2021/12/17	6.3	43.71	0	0.00	43.40	6.3	8,825	0.07%
2021/12/16	4.4	44.20	4	44.25	44.20	0.4	8,878	0.00%
2021/12/15	2.2	44.10	1	43.90	43.75	1.2	8,968	0.01%
2021/12/14	0.2	44.20	0	0.00	43.70	0.2	8,976	0.00%
2021/12/13	0.2	44.55	0	0.00	44.40	0.2	8,972	0.00%
2021/12/10	0.4	44.38	0	0.00	44.30	0.4	9,003	0.00%
2021/12/09	2	44.35	2.2	44.86	44.40	-0.2	8,952	0.00%
2021/12/08	1	45.50	1	45.45	45.05	0	8,880	0.00%
2021/12/07	4	45.25	2	45.20	45.45	2	8,841	0.02%
2021/12/06	3.1	44.35	1	44.60	44.95	2.1	8,837	0.02%
2021/12/02	0	0.00	2	43.60	43.70	-2	8,947	-0.02%
2021/11/30	0	0.00	8	43.63	43.60	-8	9,205	-0.09%
2021/11/29	0	0.00	6	41.96	42.50	-6	9,143	-0.07%
2021/11/26	1	42.15	0	0.00	42.05	1	9,212	0.01%
2021/11/25	1	42.90	0	0.00	42.95	1	9,266	0.01%
2021/11/24	2	42.80	1	43.00	42.70	1	9,364	0.01%
2021/11/23	0	0.00	1	43.00	43.50	-1	9,533	-0.01%
2021/11/22	3	43.40	0	0.00	43.35	3	9,606	0.03%
2021/11/19	1	44.15	5	44.27	43.90	-4	9,575	-0.04%
2021/11/18	0	0.00	3	43.45	43.45	-3	9,504	-0.03%
2021/11/17	2	43.65	0	0.00	43.70	2	9,519	0.02%
2021/11/16	5	42.80	4	42.80	42.70	1	9,470	0.01%
2021/11/15	0	0.00	1	42.15	42.15	-1	9,658	-0.01%
2021/11/12	1	42.00	1	42.00	42.10	0	9,883	0.00%
2021/11/11	4	41.69	3	41.60	41.55	1	9,948	0.01%
2021/11/08	1	42.05	0	0.00	41.95	1	10,328	0.01%
2021/11/05	1	41.00	0	0.00	41.70	1	10,385	0.01%
2021/11/04	0	0.00	1	40.95	40.80	-1	10,453	-0.01%
2021/11/03	3	40.38	0	0.00	40.40	3	10,693	0.03%
2021/11/02	0	0.00	1	40.30	39.80	-1	11,144	-0.01%
2021/11/01	1	40.00	0	0.00	40.10	1	11,539	0.01%
2021/10/29	1	39.75	0	0.00	39.75	1	11,778	0.01%
2021/10/28	1	40.10	0	0.00	40.40	1	12,145	0.01%
2021/10/27	1	39.55	0	0.00	39.85	1	12,199	0.01%
2021/10/21	0	0.00	2	38.65	38.55	-2	12,623	-0.02%
2021/10/19	1	38.50	0	0.00	39.05	1	13,078	0.01%
2021/10/18	0	0.00	3	38.20	38.35	-3	13,627	-0.02%
2021/10/15	1	38.10	0	0.00	38.10	1	13,738	0.01%
2021/10/14	1	36.50	0	0.00	37.00	1	13,781	0.01%
2021/10/13	4	37.00	26	37.21	36.80	-22	13,838	-0.16%
2021/10/12	2	38.30	3	37.65	37.80	-1	13,899	-0.01%
2021/10/08	2.1	39.53	1	39.00	38.70	1.1	13,892	0.01%
2021/10/07	1	40.10	0	0.00	40.10	1	14,076	0.01%
2021/10/06	1	39.40	2	39.40	39.40	-1	14,217	-0.01%
2021/10/05	7	38.66	1	38.95	39.25	6	14,173	0.04%
2021/10/01	3	39.78	5	39.65	39.65	-2	14,055	-0.01%
2021/09/30	3	40.73	0	0.00	40.95	3	14,001	0.02%
2021/09/29	1.5	40.80	2	41.10	40.80	-0.5	13,955	0.00%
2021/09/28	0	0.00	5	41.50	41.70	-5	13,913	-0.04%
2021/09/24	3	42.78	0	0.00	42.55	3	14,118	0.02%
2021/09/22	3	42.17	0	0.00	42.00	3	14,621	0.02%
2021/09/17	2	43.00	0	0.00	43.20	2	14,532	0.01%
2021/09/16	3	43.28	0	0.00	43.30	3	14,546	0.02%
2021/09/15	4	43.54	0	0.00	43.30	4	14,604	0.03%
2021/09/13	2	44.45	0	0.00	44.20	2	14,719	0.01%
2021/09/10	0	0.00	3	44.73	44.85	-3	14,779	-0.02%
2021/09/09	3	43.67	2	43.65	43.80	1	14,891	0.01%
2021/09/08	5	43.76	0	0.00	43.65	5	14,809	0.03%
2021/09/07	1	45.00	10	45.07	45.35	-9	14,746	-0.06%
2021/09/06	0	0.00	1	45.95	45.75	-1	14,931	-0.01%
2021/09/03	0	0.00	19	46.50	46.40	-19	14,894	-0.13%
2021/09/02	1	45.20	0	0.00	45.00	1	14,901	0.01%
2021/09/01	2	45.58	0	0.00	46.40	2	15,023	0.01%
2021/08/31	5	44.95	6	45.11	45.60	-1	15,439	-0.01%
2021/08/27	21	45.73	24	45.71	45.65	-3	16,528	-0.02%
2021/08/26	0	0.00	2	44.90	45.15	-2	16,705	-0.01%
2021/08/24	1	43.00	0	0.00	43.55	1	16,622	0.01%
2021/08/23	0	0.00	1	42.80	42.70	-1	16,568	-0.01%
2021/08/20	2	41.00	7	41.30	41.50	-5	16,508	-0.03%
2021/08/19	8	41.17	0	0.00	40.70	8	16,358	0.05%
2021/08/18	1	44.80	4	43.26	45.00	-3	16,058	-0.02%
2021/08/17	7	43.95	2	44.48	43.20	5	15,951	0.03%
2021/08/16	5	45.02	1	45.50	44.70	4	15,867	0.03%
2021/08/13	18	45.76	4	45.15	45.00	14	15,826	0.09%
2021/08/12	4	47.91	4	48.00	47.80	0	15,645	0.00%
2021/08/11	3	47.75	1	48.00	48.00	2	15,673	0.01%
2021/08/10	4	47.69	13	47.82	47.85	-9	15,655	-0.06%
2021/08/09	7	49.86	6	50.25	48.55	1	15,611	0.01%
2021/08/06	24	50.92	12	50.51	50.30	12	15,392	0.08%
2021/08/05	17	48.84	9	48.45	49.90	8	14,917	0.05%
2021/08/04	4	48.30	13	48.26	48.20	-9	14,926	-0.06%
2021/08/03	14	47.95	5.2	48.13	48.00	8.8	14,942	0.06%
2021/08/02	2	47.35	0	0.00	46.95	2	14,837	0.01%
2021/07/30	4	46.91	4	46.66	46.40	0	14,908	0.00%
2021/07/29	1	45.65	3	46.07	45.95	-2	14,939	-0.01%
2021/07/28	3	45.68	3	45.98	45.50	0	15,218	0.00%
2021/07/27	2.2	47.32	1	48.05	46.85	1.2	15,622	0.01%
2021/07/26	3	47.50	1	47.15	47.50	2	15,735	0.01%
2021/07/23	13	47.85	5	47.13	46.75	8	16,097	0.05%
2021/07/22	29	47.63	28.2	47.73	47.95	0.8	16,173	0.00%
2021/07/21	1	44.85	0	0.00	45.30	1	15,801	0.01%
2021/07/20	6	45.12	2	45.33	45.00	4	16,259	0.02%
2021/07/19	1	45.55	6	45.55	45.50	-5	16,640	-0.03%
2021/07/16	3	45.42	2	45.75	45.40	1	16,877	0.01%
2021/07/15	4	44.70	3	44.78	44.90	1	16,870	0.01%
2021/07/14	3	44.78	6	45.29	44.65	-3	16,873	-0.02%
2021/07/13	6	44.13	9	44.57	43.80	-3	16,669	-0.02%
2021/07/12	0	0.00	1	44.05	44.40	-1	16,762	-0.01%
2021/07/08	1	43.70	0	0.00	43.70	1	17,389	0.01%
2021/07/07	0	0.00	1	44.00	44.00	-1	17,613	-0.01%
2021/07/06	5	44.22	0	0.00	44.40	5	17,740	0.03%
2021/07/02	9	43.50	1	43.30	43.60	8	18,269	0.04%
2021/07/01	2	44.10	1	44.05	43.85	1	18,418	0.01%
2021/06/30	6	44.61	11	44.36	44.90	-5	18,515	-0.03%
2021/06/29	3	42.95	8	42.79	42.70	-5	18,224	-0.03%
2021/06/28	0	0.00	3	42.30	42.25	-3	18,307	-0.02%
2021/06/25	0	0.00	2	42.45	42.15	-2	18,503	-0.01%
2021/06/24	2	42.55	0	0.00	42.40	2	18,544	0.01%
2021/06/23	0	0.00	5	42.57	42.90	-5	18,583	-0.03%
2021/06/22	2.2	41.62	0	0.00	41.50	2.2	18,627	0.01%
2021/06/21	9	41.73	0	0.00	41.50	9	18,935	0.05%
2021/06/18	4	42.81	0	0.00	42.25	4	19,272	0.02%
2021/06/17	0	0.00	11	42.51	43.15	-11	19,283	-0.06%
2021/06/16	9	41.87	7	42.06	42.10	2	19,353	0.01%
2021/06/15	4	41.85	2	41.93	42.25	2	19,551	0.01%
2021/06/11	8	42.63	5	42.82	42.90	3	19,508	0.02%
2021/06/09	3	41.82	8	41.96	41.75	-5	19,931	-0.03%
2021/06/08	9	41.65	18	41.74	42.15	-9	19,895	-0.05%
2021/06/07	45.2	41.92	32.1	41.58	42.50	13.1	19,582	0.07%
2021/06/04	20	41.70	37	41.46	41.70	-17	18,871	-0.09%
2021/06/03	11	41.82	14	42.05	42.20	-3	18,658	-0.02%
2021/06/02	2	42.98	1	43.25	43.20	1	18,344	0.01%
2021/06/01	3	44.23	2	43.88	43.75	1	18,349	0.01%
2021/05/31	10	42.95	21	43.15	43.20	-11	18,448	-0.06%
2021/05/28	4	42.50	1	42.60	42.75	3	18,646	0.02%
2021/05/27	1	41.70	0	0.00	41.80	1	18,853	0.01%
2021/05/26	5	42.02	0	0.00	42.00	5	19,296	0.03%
2021/05/25	5.1	42.32	1	41.95	42.05	4.1	19,952	0.02%
2021/05/24	1	40.50	3	40.63	40.65	-2	20,057	-0.01%
2021/05/21	0	0.00	1	40.65	40.40	-1	20,314	0.00%
2021/05/20	4	40.33	1	40.25	40.20	3	20,574	0.01%
2021/05/19	7	41.08	9	40.93	41.30	-2	20,746	-0.01%
2021/05/18	5	41.52	1	40.70	42.15	4	20,833	0.02%
2021/05/17	10	39.94	25	39.71	39.45	-15	21,273	-0.07%
2021/05/14	4	42.53	3	42.45	42.25	1	21,595	0.00%
2021/05/13	15	41.19	12	41.92	42.05	3	21,551	0.01%
2021/05/12	14	43.63	11	43.68	42.95	3	21,471	0.01%
2021/05/11	6	46.21	11	46.83	45.80	-5	21,214	-0.02%
2021/05/10	5	47.84	13	48.20	47.50	-8	21,168	-0.04%
2021/05/07	10	47.40	3	47.58	47.45	7	21,180	0.03%
2021/05/06	16	46.90	13	45.99	45.90	3	21,406	0.01%
2021/05/05	5	47.71	5	48.20	46.50	0	21,485	0.00%
2021/05/04	2	46.63	4	46.59	48.15	-2	21,815	-0.01%
2021/05/03	14	49.34	3	49.53	49.00	11	22,292	0.05%
2021/04/29	11	50.10	1	51.30	49.50	10	23,405	0.04%
2021/04/28	3	49.48	97	50.20	49.10	-94	24,532	-0.38%
2021/04/27	1	47.50	7	47.81	48.20	-6	25,227	-0.02%
2021/04/26	16	47.65	7	47.52	48.30	9	26,626	0.03%
2021/04/23	2	44.68	11.5	45.17	45.35	-9.5	26,528	-0.04%
2021/04/22	2	43.30	22	44.76	43.30	-20	26,358	-0.08%
2021/04/21	0	0.00	1	44.25	44.25	-1	26,227	0.00%
2021/04/20	1	43.90	2	44.05	43.90	-1	26,415	0.00%
2021/04/19	2	43.65	2	43.75	43.65	0	26,773	0.00%
2021/04/16	18	44.04	0	0.00	44.15	18	26,857	0.07%
2021/04/15	2	43.80	19	43.53	44.20	-17	26,749	-0.06%
2021/04/14	1	42.30	0	0.00	42.20	1	26,563	0.00%
2021/04/13	1	42.25	6	42.59	42.15	-5	26,563	-0.02%
2021/04/12	10	43.38	3	43.57	43.30	7	26,408	0.03%
2021/04/09	16	44.67	20	44.15	44.05	-4	26,281	-0.02%
2021/04/08	3	43.30	4	43.30	43.45	-1	25,988	0.00%
2021/04/07	0	0.00	3	42.18	42.65	-3	25,720	-0.01%
2021/04/06	6	42.47	1	42.70	42.10	5	25,599	0.02%
2021/04/01	4	41.75	7	41.84	41.80	-3	25,473	-0.01%
2021/03/31	12	41.91	14	41.51	41.20	-2	25,433	-0.01%
2021/03/30	9	41.40	1	41.50	41.55	8	25,216	0.03%
2021/03/29	3	40.98	3	41.07	41.05	0	25,118	0.00%
2021/03/26	1	40.70	1.2	40.86	40.90	-0.2	25,136	0.00%
2021/03/25	0	0.00	4	40.73	40.65	-4	25,178	-0.02%
2021/03/24	10	41.85	13	41.27	40.95	-3	25,342	-0.01%
2021/03/23	3	41.50	15	41.02	41.75	-12	25,030	-0.05%
2021/03/22	1	39.90	5	40.43	40.70	-4	24,663	-0.02%
2021/03/19	5	40.69	4	40.78	40.75	1	24,615	0.00%
2021/03/18	9	41.11	18	41.21	41.25	-9	24,511	-0.04%
2021/03/17	4	40.94	5	40.85	40.80	-1	24,440	0.00%
2021/03/16	13	40.89	10	40.75	40.85	3	24,448	0.01%
2021/03/15	6	40.78	6	40.99	40.45	0	24,404	0.00%
2021/03/12	20	40.41	0	0.00	39.90	20	24,207	0.08%
2021/03/11	16	39.65	5	39.92	40.05	11	24,412	0.05%
2021/03/10	6	39.24	2	39.28	39.55	4	24,513	0.02%
2021/03/09	4	39.13	2	38.85	39.20	2	24,606	0.01%
2021/03/08	4	38.78	8	38.70	38.30	-4	24,552	-0.02%
2021/03/05	2	38.25	0	0.00	38.35	2	24,623	0.01%
2021/03/04	6	38.60	0	0.00	38.60	6	24,985	0.02%
2021/03/03	4	38.98	3	39.20	39.25	1	25,092	0.00%
2021/03/02	15	40.73	19	40.07	39.80	-4	24,993	-0.02%
2021/02/26	12	39.94	8	39.89	39.80	4	24,837	0.02%
2021/02/25	8	40.59	65	39.69	40.90	-57	24,744	-0.23%
2021/02/24	4	39.20	7	39.37	39.00	-3	24,510	-0.01%
2021/02/23	7	39.06	12.9	39.19	39.25	-5.9	24,294	-0.02%
2021/02/22	4	40.03	14.1	40.10	40.10	-10.1	24,004	-0.04%
2021/02/19	33.2	40.05	5	39.90	40.35	28.2	23,748	0.12%
2021/02/18	0	0.00	2	40.08	40.20	-2	23,590	-0.01%
2021/02/17	7	40.18	3	40.05	40.00	4	23,461	0.02%
2021/02/05	14	37.47	17	38.24	38.50	-3	22,871	-0.01%
2021/02/04	2.1	37.24	0	0.00	36.75	2.1	22,454	0.01%
2021/02/03	9.1	37.17	2	37.30	37.10	7.1	22,491	0.03%
2021/02/02	6	37.80	17	37.38	37.80	-11	22,519	-0.05%
2021/02/01	15	37.15	0	0.00	37.15	15	22,540	0.07%
2021/01/29	0.2	37.75	12	37.98	37.00	-11.8	22,711	-0.05%
2021/01/28	21.1	38.15	4	38.06	38.40	17.1	22,829	0.07%
2021/01/27	4	38.93	5	39.18	39.10	-1	22,665	0.00%
2021/01/26	6	39.09	97	40.01	39.15	-91	22,378	-0.41%
2021/01/25	78	41.47	126	40.67	40.75	-48	21,777	-0.22%	大賣/
2021/01/22	173	40.91	49	40.58	41.20	124	20,793	0.60%	大買/鉅額交易
2021/01/21	16.2	39.81	58	39.31	39.00	-41.8	19,476	-0.21%
2021/01/20	18	38.59	25	38.24	39.00	-7	17,878	-0.04%
2021/01/19	17.2	38.95	43	38.55	38.30	-25.8	16,726	-0.15%
2021/01/18	12	36.55	19.3	36.75	37.00	-7.3	15,165	-0.05%
2021/01/15	0	0.00	6	36.51	36.20	-6	14,684	-0.04%
2021/01/14	22	36.51	0	0.00	36.40	22	14,456	0.15%
2021/01/13	0	0.00	27	36.19	36.40	-27	14,276	-0.19%
2021/01/12	5	36.20	4	36.09	35.75	1	14,089	0.01%
2021/01/11	0	0.00	3	35.87	35.95	-3	13,640	-0.02%
2021/01/08	0	0.00	19.3	35.49	35.50	-19.3	13,447	-0.14%
2021/01/07	27	35.31	19	35.43	35.15	8	13,289	0.06%
2021/01/06	4	35.25	17	35.12	34.70	-13	13,069	-0.10%
2021/01/05	5.3	34.77	0	0.00	35.10	5.3	12,805	0.04%
2021/01/04	10.3	34.87	16	34.91	34.95	-5.7	12,759	-0.04%
2020/12/31	0	0.00	1	34.70	34.75	-1	12,874	-0.01%
2020/12/30	0	0.00	0.3	34.60	34.60	-0.3	12,910	0.00%
2020/12/29	1	35.00	5	34.44	34.45	-4	12,952	-0.03%
2020/12/28	11	35.02	2	34.95	35.00	9	12,848	0.07%
2020/12/25	1	34.35	1	34.65	34.60	0	12,663	0.00%
2020/12/24	2	33.95	7	33.98	33.70	-5	12,555	-0.04%
2020/12/23	5	33.61	0	0.00	33.55	5	12,588	0.04%
2020/12/22	0	0.00	2.3	34.11	33.65	-2.3	12,649	-0.02%
2020/12/21	1	33.65	3	34.15	34.20	-2	12,726	-0.02%
2020/12/18	21.3	34.14	14	34.15	34.00	7.3	12,805	0.06%
2020/12/17	0	0.00	1	34.80	34.75	-1	12,668	-0.01%
2020/12/16	0	0.00	1	35.00	35.05	-1	12,833	-0.01%
2020/12/15	0.2	34.90	0	0.00	34.70	0.2	12,832	0.00%
2020/12/14	0	0.00	2	35.43	35.45	-2	12,820	-0.02%
2020/12/11	3	35.18	12	35.27	35.35	-9	12,896	-0.07%
2020/12/10	31	35.96	8	35.92	35.80	23	12,876	0.18%
2020/12/09	1.2	36.36	10	36.15	36.15	-8.8	12,761	-0.07%
2020/12/08	39	35.95	12	35.94	35.95	27	12,630	0.21%
2020/12/07	11	35.73	4	35.40	35.95	7	12,526	0.06%
2020/12/04	7	35.54	8	35.55	35.60	-1	12,223	-0.01%
2020/12/03	3	34.98	5	34.83	34.90	-2	12,006	-0.02%
2020/12/02	2	35.43	1	35.45	35.45	1	11,920	0.01%
2020/12/01	0	0.00	3	35.17	35.55	-3	11,908	-0.03%
2020/11/30	12	35.68	8	35.56	35.40	4	11,948	0.03%
2020/11/27	8	34.71	11	34.75	34.90	-3	11,625	-0.03%
2020/11/26	3	34.30	1	34.35	34.20	2	11,479	0.02%
2020/11/25	3	33.90	1	33.75	33.70	2	11,463	0.02%
2020/11/24	3	34.00	4	33.85	33.90	-1	11,362	-0.01%
2020/11/23	12	33.60	53	33.62	33.90	-41	11,211	-0.37%
2020/11/20	0	0.00	5	32.35	32.50	-5	10,919	-0.05%
2020/11/19	2	32.45	0	0.00	32.35	2	11,033	0.02%
2020/11/18	0	0.00	2	32.50	32.50	-2	11,313	-0.02%
2020/11/17	3	32.68	6	32.96	32.55	-3	11,495	-0.03%
2020/11/16	1	32.50	4	32.50	32.50	-3	11,895	-0.03%
2020/11/13	0	0.00	2	31.95	32.15	-2	12,379	-0.02%
2020/11/12	12	32.32	5	32.20	32.15	7	12,988	0.05%
2020/11/11	2	32.30	5	32.43	32.35	-3	13,149	-0.02%
2020/11/10	0	0.00	4	32.05	32.15	-4	13,325	-0.03%
2020/11/09	15	32.07	28	31.86	31.95	-13	13,382	-0.10%
2020/11/06	11	31.89	15	32.13	31.85	-4	13,464	-0.03%
2020/11/05	12	31.70	24	31.81	31.90	-12	13,345	-0.09%
2020/11/04	2	31.05	15	30.99	31.05	-13	13,603	-0.10%
2020/11/03	2	30.35	2	30.33	30.25	0	13,668	0.00%
2020/11/02	8	30.01	2	30.03	30.05	6	13,987	0.04%
2020/10/30	3	30.03	8	30.25	29.95	-5	14,481	-0.03%
2020/10/29	2	29.98	2	30.00	30.25	0	14,728	0.00%
2020/10/28	2	30.40	0	0.00	30.40	2	14,909	0.01%
2020/10/27	9	30.32	2	30.35	30.35	7	14,987	0.05%
2020/10/26	3	30.72	0	0.00	30.70	3	15,067	0.02%
2020/10/23	0	0.00	4	31.00	31.10	-4	15,148	-0.03%
2020/10/22	3	30.77	0	0.00	31.15	3	15,527	0.02%
2020/10/21	0	0.00	1	31.05	30.90	-1	15,985	-0.01%
2020/10/20	13	30.93	14	31.12	30.95	-1	17,034	-0.01%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	1	30.50	1	30.55	30.30	0	17,469	0.00%
2020/10/15	2	30.60	1	30.65	30.55	1	17,755	0.01%
2020/10/14	2	30.38	5	30.40	30.45	-3	18,082	-0.02%
2020/10/13	1	30.15	1	30.20	30.25	0	18,542	0.00%
2020/10/08	0	0.00	2	30.65	30.75	-2	19,022	-0.01%
2020/10/07	7	30.22	0	0.00	30.10	7	19,347	0.04%
2020/10/05	0	0.00	4	30.55	30.60	-4	20,402	-0.02%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	0	0.00	6	30.66	30.65	-6	22,459	-0.03%
2020/09/25	5	30.11	4	30.06	30.50	1	22,848	0.00%
2020/09/24	16	30.01	7	29.93	29.90	9	23,350	0.04%
2020/09/23	5	29.73	0	0.00	29.75	5	23,442	0.02%
2020/09/22	6	30.05	0	0.00	30.15	6	23,641	0.03%
2020/09/21	22	30.63	0	0.00	30.50	22	23,774	0.09%
2020/09/18	1	30.90	2	31.00	31.30	-1	23,915	0.00%
2020/09/17	4	31.03	35	30.98	30.95	-31	24,212	-0.13%
2020/09/16	4	31.58	1	31.35	31.35	3	24,334	0.01%
2020/09/15	84	31.29	58	31.50	31.55	26	24,501	0.11%
2020/09/14	6	30.94	0	0.00	31.00	6	24,573	0.02%
2020/09/11	5	30.54	0	0.00	30.55	5	24,651	0.02%
2020/09/10	3	30.83	0	0.00	30.80	3	24,819	0.01%
2020/09/09	4	30.88	22	31.01	31.20	-18	24,847	-0.07%
2020/09/08	1	31.30	1	31.30	31.25	0	24,910	0.00%
2020/09/07	0	0.00	7	31.22	31.40	-7	25,052	-0.03%
2020/09/04	6	30.67	5	30.64	31.15	1	25,386	0.00%
2020/09/03	1	31.00	0	0.00	30.95	1	25,410	0.00%
2020/09/02	3	30.92	4	31.10	31.00	-1	25,443	0.00%
2020/09/01	2	30.98	2	31.10	31.05	0	25,904	0.00%
2020/08/31	5	31.28	2	31.65	31.20	3	26,062	0.01%
2020/08/28	1	31.20	0	0.00	31.50	1	26,190	0.00%
2020/08/27	14	31.41	16	31.69	31.45	-2	26,469	-0.01%
2020/08/26	6	31.14	3	31.10	31.20	3	26,542	0.01%
2020/08/25	4	31.35	8	31.28	31.40	-4	26,703	-0.01%
2020/08/24	11	30.96	1	31.35	31.20	10	26,925	0.04%
2020/08/21	7	31.90	2	32.05	31.75	5	26,990	0.02%
2020/08/20	36	31.70	10	31.53	31.45	26	27,007	0.10%
2020/08/19	58	33.60	55	33.45	32.95	3	26,698	0.01%
2020/08/18	30	34.64	15	34.37	34.45	15	26,324	0.06%
2020/08/17	4	36.16	5	36.15	36.10	-1	25,978	0.00%
2020/08/14	11	35.78	73	35.85	35.80	-62	26,415	-0.23%
2020/08/13	22	35.52	5	35.41	35.50	17	26,689	0.06%
2020/08/12	50	35.57	2	35.65	35.80	48	27,090	0.18%
2020/08/11	11	35.61	0	0.00	35.65	11	27,517	0.04%
2020/08/10	4	36.30	22	35.93	35.60	-18	27,336	-0.07%
2020/08/07	10	34.52	20	34.50	34.45	-10	26,705	-0.04%
2020/08/06	32	35.37	66	35.05	35.05	-34	26,470	-0.13%
2020/08/05	22	35.62	140	35.71	35.70	-118	26,228	-0.45%	大賣/鉅額交易
2020/08/04	41	35.35	0	0.00	35.30	41	25,837	0.16%
2020/08/03	151	35.45	2	35.40	35.45	149	25,591	0.58%	大買/鉅額交易
2020/07/30	2	35.10	3	35.17	35.40	-1	25,524	0.00%
2020/07/29	1	34.90	1	35.10	34.85	0	25,463	0.00%
2020/07/28	28	35.67	5	35.85	34.80	23	25,424	0.09%
2020/07/27	8	36.06	6	36.06	35.50	2	25,129	0.01%
2020/07/24	26	37.05	165	36.96	36.75	-139	24,616	-0.56%	大賣/鉅額交易
2020/07/23	43	36.13	56	36.33	36.45	-13	23,603	-0.06%
2020/07/22	56	35.41	1	35.45	35.40	55	23,364	0.24%
2020/07/21	101	35.45	3	35.27	35.45	98	23,312	0.42%	大買/
2020/07/20	7	35.29	0	0.00	35.20	7	23,054	0.03%
2020/07/17	3	35.15	4	34.78	34.85	-1	22,764	0.00%
2020/07/16	5	34.38	2	34.50	34.35	3	22,537	0.01%
2020/07/15	11	34.31	13	34.55	34.10	-2	22,390	-0.01%
2020/07/14	17	35.05	8.1	35.18	34.75	8.9	22,462	0.04%
2020/07/13	19	36.27	2	36.23	36.20	17	22,342	0.08%
2020/07/10	8.1	38.88	10	38.72	38.55	-1.9	21,933	-0.01%
2020/07/09	10	39.65	15	39.34	39.55	-5	21,360	-0.02%
2020/07/08	34	38.99	7	38.69	38.95	27	20,751	0.13%
2020/07/07	8	37.41	38	37.60	37.80	-30	20,191	-0.15%
2020/07/06	34	36.49	21	36.41	37.10	13	19,615	0.07%
2020/07/03	9	36.13	117	36.24	36.20	-108	19,391	-0.56%	大賣/鉅額交易
2020/07/02	102	35.20	10	34.98	35.40	92	18,865	0.49%	大買/
2020/07/01	12	34.85	41.5	34.90	34.95	-29.5	18,685	-0.16%
2020/06/30	79	34.18	25	34.29	34.35	54	18,284	0.30%
2020/06/29	5	33.51	3	33.60	33.40	2	18,042	0.01%
2020/06/24	5	33.81	32	33.73	33.60	-27	17,739	-0.15%
2020/06/23	0	0.00	1	33.20	33.05	-1	17,578	-0.01%
2020/06/22	4	33.53	12	33.41	33.00	-8	17,549	-0.05%
2020/06/18	2	32.75	3	32.90	32.75	-1	17,281	-0.01%
2020/06/17	74	32.87	1	32.85	32.75	73	17,190	0.42%
2020/06/16	0.5	32.40	155	32.15	32.45	-154.5	17,090	-0.90%	大賣/鉅額交易
2020/06/15	6	31.82	6	32.00	31.70	0	17,141	0.00%
2020/06/12	1	31.70	0	0.00	32.00	1	17,190	0.01%
2020/06/11	42	32.46	11	32.20	31.80	31	17,165	0.18%
2020/06/10	2	32.65	0	0.00	32.90	2	16,898	0.01%
2020/06/09	12	32.68	2	32.55	32.75	10	16,955	0.06%
2020/06/08	46	33.01	37	32.84	33.00	9	16,831	0.05%
2020/06/05	9	31.70	9	31.97	31.95	0	16,275	0.00%
2020/06/04	7	31.44	2	31.38	31.40	5	16,016	0.03%
2020/06/03	153	31.25	17	31.54	31.60	136	15,811	0.86%	大買/鉅額交易
2020/06/02	5	31.03	9	31.08	31.10	-4	15,566	-0.03%
2020/06/01	6	30.50	3	30.63	30.95	3	15,282	0.02%
2020/05/29	21	30.19	2	30.20	30.10	19	14,964	0.13%
2020/05/28	6	30.58	2	30.68	30.50	4	14,601	0.03%
2020/05/27	28	30.90	23	31.10	30.80	5	14,289	0.03%
2020/05/26	9	31.29	3	31.23	31.10	6	14,077	0.04%
2020/05/22	8	31.66	3	31.87	31.60	5	13,677	0.04%
2020/05/21	36	31.94	45	32.11	32.30	-9	13,382	-0.07%
2020/05/20	111	30.54	93	30.33	30.30	18	12,664	0.14%	大買/
2020/05/19	117	31.18	102	31.09	31.05	15	12,050	0.12%	大買/大賣/
2020/05/18	30	32.36	4	32.15	32.00	26	11,427	0.23%
2020/05/15	15	36.06	3	35.58	35.55	12	10,824	0.11%
2020/05/14	13	36.42	1	36.10	36.10	12	10,801	0.11%
2020/05/13	3	36.10	5	36.57	36.60	-2	10,756	-0.02%
2020/05/12	12	36.52	2	36.30	36.20	10	10,793	0.09%
2020/05/11	8	36.65	3	37.00	36.45	5	10,845	0.05%
2020/05/08	4	36.20	10	36.28	36.35	-6	10,877	-0.06%
2020/05/07	5	36.37	1	36.60	36.35	4	10,842	0.04%
2020/05/06	0	0.00	6	35.96	35.95	-6	10,798	-0.06%
2020/05/05	0	0.00	9	35.87	35.95	-9	10,911	-0.08%
2020/05/04	6	35.09	0	0.00	35.20	6	10,893	0.06%
2020/04/30	1	35.95	0	0.00	36.00	1	10,868	0.01%
2020/04/29	1	35.75	1	35.80	35.75	0	10,992	0.00%
2020/04/28	3	35.90	0	0.00	35.80	3	11,119	0.03%
2020/04/27	0	0.00	1	35.45	36.10	-1	11,323	-0.01%
2020/04/24	0	0.00	1	34.90	35.20	-1	11,175	-0.01%
2020/04/23	1	34.65	0	0.00	34.30	1	11,166	0.01%
2020/04/22	0	0.00	2	33.65	34.35	-2	11,144	-0.02%
2020/04/21	1	34.05	1	34.75	34.00	0	11,148	0.00%
2020/04/20	2	35.40	0	0.00	35.35	2	10,982	0.02%
2020/04/17	4	36.28	2	36.40	35.60	2	10,875	0.02%
2020/04/16	26	36.11	30	35.75	36.35	-4	10,509	-0.04%
2020/04/15	0	0.00	5	34.46	34.85	-5	10,192	-0.05%
2020/04/14	1	33.85	5	33.95	34.15	-4	10,156	-0.04%
2020/04/13	13	33.39	11	33.59	33.50	2	10,200	0.02%
2020/04/10	11	33.67	3	34.05	33.50	8	10,410	0.08%
2020/04/09	2	33.60	0	0.00	33.50	2	10,635	0.02%
2020/04/08	0	0.00	23	32.82	33.05	-23	10,533	-0.22%
2020/04/07	0	0.00	11	30.82	31.65	-11	10,277	-0.11%
2020/04/06	8	30.10	0	0.00	30.15	8	10,176	0.08%
2020/04/01	10	30.19	0	0.00	30.15	10	10,073	0.10%
2020/03/30	6	29.95	5	30.40	30.40	1	9,989	0.01%
2020/03/27	50	31.51	20	31.87	31.00	30	10,056	0.30%
2020/03/26	4	32.10	12	31.73	32.10	-8	9,983	-0.08%
2020/03/25	27	31.81	13	31.95	30.90	14	9,907	0.14%
2020/03/24	7	31.06	25	30.83	30.85	-18	9,732	-0.18%
2020/03/23	20	29.70	12	30.28	29.60	8	9,692	0.08%
2020/03/20	3	30.83	24	31.34	30.70	-21	9,722	-0.22%
2020/03/19	43	29.60	20	29.69	29.60	23	9,644	0.24%
2020/03/18	2	30.70	32	30.94	30.90	-30	9,705	-0.31%
2020/03/17	4	30.34	0	0.00	30.00	4	9,597	0.04%
2020/03/16	28	31.32	17	31.56	30.50	11	9,450	0.12%
2020/03/13	1	29.20	12	29.47	30.40	-11	9,297	-0.12%
2020/03/12	3	31.52	2	30.90	31.10	1	9,202	0.01%
2020/03/09	1	33.50	0	0.00	32.80	1	9,168	0.01%
2020/03/06	0	0.00	3	34.48	34.00	-3	9,134	-0.03%
2020/03/05	11	34.52	0	0.00	34.25	11	9,111	0.12%
2020/03/02	2	31.98	0	0.00	32.30	2	9,200	0.02%
2020/02/26	3	33.93	0	0.00	33.80	3	9,170	0.03%
2020/02/21	2	34.43	0	0.00	34.40	2	9,200	0.02%
2020/02/20	1	35.00	0	0.00	34.85	1	9,557	0.01%
2020/02/19	3	34.58	4	34.71	34.70	-1	9,645	-0.01%
2020/02/18	15	34.89	0	0.00	34.70	15	9,675	0.16%
2020/02/14	1	36.15	0	0.00	35.95	1	9,969	0.01%
2020/02/13	1	35.80	0	0.00	36.00	1	10,549	0.01%
2020/02/12	5	35.70	24	35.98	36.00	-19	10,731	-0.18%
2020/02/11	1	34.85	2	34.55	35.60	-1	10,648	-0.01%
2020/02/10	0	0.00	1	33.50	33.95	-1	10,529	-0.01%
2020/02/07	2	33.75	0	0.00	33.80	2	10,608	0.02%
2020/02/06	6	34.09	6	34.46	35.10	0	10,492	0.00%
2020/02/05	0	0.00	2	33.15	32.75	-2	10,355	-0.02%
2020/02/04	0	0.00	1	32.95	32.90	-1	10,338	-0.01%
2020/02/03	4	31.63	1	32.55	32.30	3	10,360	0.03%
2020/01/31	7	32.73	0	0.00	32.65	7	10,200	0.07%
2020/01/30	24	33.75	10	34.05	32.85	14	10,424	0.13%
2020/01/20	2	36.28	1	36.50	36.30	1	10,590	0.01%
2020/01/17	3	36.65	0	0.00	36.65	3	10,547	0.03%
2020/01/08	0	0.00	1	35.85	36.30	-1	11,400	-0.01%
2020/01/07	2	36.40	0	0.00	36.25	2	11,400	0.02%
2020/01/06	35	36.34	1	36.75	36.05	34	11,460	0.30%
2020/01/03	18	37.56	0	0.00	37.30	18	11,280	0.16%
2020/01/02	0	0.00	1	38.00	38.20	-1	11,030	-0.01%
2019/12/30	1	38.10	2	37.90	37.95	-1	11,234	-0.01%
2019/12/27	3	37.40	6	37.50	37.45	-3	11,371	-0.03%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/24	2	37.38	2	37.48	37.75	0	11,861	0.00%
2019/12/23	1	37.65	10	38.20	37.60	-9	12,333	-0.07%
2019/12/20	47	39.15	54	38.70	38.45	-7	12,502	-0.06%
2019/12/19	0	0.00	48	39.05	38.95	-48	12,974	-0.37%
2019/12/18	9	38.59	0	0.00	38.85	9	13,586	0.07%
2019/12/17	50	39.00	4	39.06	39.00	46	13,771	0.33%
2019/12/16	10	38.37	0	0.00	38.70	10	13,771	0.07%
2019/12/13	4	38.48	22	38.06	38.60	-18	13,836	-0.13%
2019/12/11	1	38.00	80	38.00	38.05	-79	13,630	-0.58%
2019/12/10	100	38.35	0	0.00	38.40	100	13,640	0.73%
2019/12/06	2	37.00	0	0.00	37.20	2	13,560	0.01%
2019/12/02	0	0.00	8	36.21	36.25	-8	14,240	-0.06%
2019/11/27	1	37.05	0	0.00	37.00	1	14,441	0.01%
2019/11/26	3	37.35	0	0.00	37.20	3	14,661	0.02%
2019/11/25	1	37.75	0	0.00	37.70	1	14,768	0.01%
2019/11/22	2	38.00	1	38.00	37.95	1	14,818	0.01%
2019/11/21	2	37.83	1	38.05	38.25	1	14,922	0.01%
2019/11/20	4	37.78	1	38.05	38.00	3	15,207	0.02%
2019/11/19	2	37.78	4	38.40	37.65	-2	15,557	-0.01%
2019/11/18	0	0.00	2	38.05	38.20	-2	15,936	-0.01%
2019/11/15	3	37.68	0	0.00	37.35	3	16,062	0.02%
2019/11/14	7	37.97	5	37.61	37.50	2	16,318	0.01%
2019/11/13	13	38.52	0	0.00	38.80	13	16,865	0.08%
2019/11/12	5	39.03	17.5	38.36	39.50	-12.5	17,485	-0.07%
2019/11/11	9	37.43	3	37.85	36.85	6	16,978	0.04%
2019/11/08	2	37.25	14	37.24	37.45	-12	16,791	-0.07%
2019/11/07	5	37.10	0	0.00	36.75	5	16,789	0.03%
2019/11/06	1	36.90	2	37.65	37.30	-1	16,837	-0.01%
2019/11/04	3	37.72	5	37.90	37.90	-2	17,168	-0.01%
2019/11/01	1	37.70	0	0.00	37.80	1	17,280	0.01%
2019/10/31	1	37.65	0	0.00	38.25	1	17,397	0.01%
2019/10/30	5	38.20	4	38.15	38.00	1	17,576	0.01%
2019/10/29	27	38.21	17	38.69	37.90	10	17,646	0.06%
2019/10/28	1	38.10	2	37.38	38.10	-1	17,391	-0.01%
2019/10/25	1	36.25	0	0.00	36.20	1	17,001	0.01%
2019/10/23	0	0.00	2	36.30	36.30	-2	17,048	-0.01%
2019/10/22	1	35.70	5	35.82	35.70	-4	16,958	-0.02%
2019/10/18	3	35.80	15	36.35	35.80	-12	17,487	-0.07%
2019/10/17	21	36.41	2	37.05	35.70	19	17,711	0.11%
2019/10/16	0	0.00	3	36.10	36.45	-3	17,690	-0.02%
2019/10/14	0	0.00	6	36.50	36.00	-6	17,904	-0.03%
2019/10/08	7	35.81	0	0.00	35.60	7	18,266	0.04%
2019/10/07	10	35.70	21	36.15	35.65	-11	18,426	-0.06%
2019/10/04	0	0.00	6	35.04	34.95	-6	18,279	-0.03%
2019/10/03	4	34.50	0	0.00	34.55	4	18,240	0.02%
2019/10/02	1	34.70	2	35.20	35.20	-1	18,176	-0.01%
2019/09/27	4	34.93	4	34.59	34.85	0	18,449	0.00%
2019/09/26	12	35.23	35	36.92	35.00	-23	18,336	-0.13%
2019/09/25	44	37.68	17	37.31	37.70	27	17,903	0.15%
2019/09/24	2	37.70	2.4	37.87	37.45	-0.4	18,028	0.00%
2019/09/23	4	36.18	3	35.93	36.60	1	17,593	0.01%
2019/09/20	6	34.93	1	34.95	35.00	5	17,135	0.03%
2019/09/18	0	0.00	1	34.05	34.05	-1	17,030	-0.01%
2019/09/17	1	33.65	3	33.90	33.65	-2	16,922	-0.01%
2019/09/12	0	0.00	19	34.85	34.85	-19	16,840	-0.11%
2019/09/11	1	34.35	0	0.00	34.10	1	16,860	0.01%
2019/09/10	10	34.14	2	34.40	34.00	8	16,857	0.05%
2019/09/09	12	34.67	10	34.65	34.70	2	16,808	0.01%
2019/09/06	1	35.40	10	34.87	34.95	-9	16,752	-0.05%
2019/09/05	47	35.26	26	35.18	34.60	21	16,516	0.13%
2019/09/03	2	34.50	30	34.80	34.40	-28	15,964	-0.18%
2019/09/02	30	34.82	2	34.90	34.80	28	15,938	0.18%
2019/08/30	0	0.00	40	34.65	34.15	-40	15,777	-0.25%
2019/08/29	44	34.62	1	34.90	34.50	43	15,681	0.27%
2019/08/28	12	34.38	11	34.20	34.20	1	15,524	0.01%
2019/08/27	0	0.00	2	34.08	33.40	-2	15,357	-0.01%
2019/08/23	8	34.74	5	34.59	34.05	3	15,210	0.02%
2019/08/22	4	34.24	13	34.42	34.70	-9	14,918	-0.06%
2019/08/21	16	33.55	6	34.70	33.95	10	14,579	0.07%
2019/08/20	2	33.75	1	34.00	33.45	1	13,834	0.01%
2019/08/19	13	33.73	14	33.92	33.80	-1	13,679	-0.01%
2019/08/16	21	34.25	20	34.32	34.25	1	13,490	0.01%
2019/08/15	6	32.78	27	32.77	33.25	-21	12,755	-0.16%
2019/08/14	12	31.64	10	31.40	31.10	2	12,074	0.02%
2019/08/13	0	0.00	5	31.54	31.55	-5	12,232	-0.04%
2019/08/12	5	32.21	2	31.75	32.15	3	12,508	0.02%
2019/08/08	2	31.75	0	0.00	31.70	2	12,573	0.02%
2019/08/07	2	32.35	0	0.00	31.75	2	12,670	0.02%
2019/08/06	1	31.15	1	31.80	32.10	0	12,606	0.00%
2019/08/05	1	31.60	2	30.93	30.90	-1	12,379	-0.01%
2019/08/02	18	31.81	0	0.00	31.25	18	12,374	0.15%
2019/08/01	8	32.99	7	33.09	32.90	1	12,266	0.01%
2019/07/31	1	31.95	10	32.05	32.55	-9	12,048	-0.07%
2019/07/30	10	31.95	16	32.31	32.45	-6	12,063	-0.05%
2019/07/29	5	32.20	0	0.00	32.00	5	12,036	0.04%
2019/07/26	1	32.45	0	0.00	32.50	1	11,949	0.01%
2019/07/25	5	32.35	6	32.69	32.45	-1	11,915	-0.01%
2019/07/24	5	31.91	9	31.76	32.05	-4	11,787	-0.03%
2019/07/23	19	32.45	20	32.13	32.40	-1	11,819	-0.01%
2019/07/22	6	32.04	27	31.92	32.30	-21	11,553	-0.18%
2019/07/19	31	31.22	6	31.10	30.45	25	11,202	0.22%
2019/07/18	10	30.76	54	31.16	30.30	-44	10,856	-0.41%
2019/07/17	50	32.55	2	31.95	32.55	48	10,849	0.44%
2019/07/16	0	0.00	4	31.44	31.40	-4	10,901	-0.04%
2019/07/12	4	31.18	20	31.18	31.10	-16	10,829	-0.15%
2019/07/11	10	29.80	34	29.95	30.00	-24	10,898	-0.22%
2019/07/10	2	29.50	0	0.00	29.40	2	11,089	0.02%
2019/07/09	2	29.28	30	29.55	29.20	-28	11,207	-0.25%
2019/07/08	30	29.65	1	29.40	29.25	29	11,282	0.26%
2019/07/05	6	29.45	38	29.30	29.30	-32	11,329	-0.28%
2019/07/04	5	28.66	23	28.76	29.00	-18	11,401	-0.16%
2019/07/03	5	28.32	2	28.10	28.00	3	11,179	0.03%
2019/07/02	6	29.08	7	28.98	28.95	-1	11,186	-0.01%
2019/07/01	5	29.05	21	29.07	29.00	-16	11,252	-0.14%
2019/06/28	37	26.93	4	26.85	26.80	33	11,069	0.30%
2019/06/27	5	26.85	13	26.88	26.80	-8	11,068	-0.07%
2019/06/25	29	26.70	12	26.80	26.30	17	10,916	0.16%
2019/06/24	0	0.00	3	26.50	26.60	-3	10,779	-0.03%
2019/06/21	3	26.30	0	0.00	26.00	3	10,780	0.03%
2019/06/19	2	26.20	9	26.22	26.25	-7	10,880	-0.06%
2019/06/13	8	25.66	1	25.50	25.50	7	11,657	0.06%
2019/06/12	0	0.00	2	26.60	26.30	-2	11,704	-0.02%
2019/06/11	1	26.35	0	0.00	26.30	1	11,806	0.01%
2019/06/06	2	26.20	0	0.00	26.00	2	11,945	0.02%
2019/06/05	2	25.95	0	0.00	25.80	2	11,945	0.02%
2019/06/04	13	27.27	10	26.55	26.00	3	11,902	0.03%
2019/05/31	0	0.00	6	25.91	26.30	-6	11,861	-0.05%
2019/05/30	3	25.75	1	25.75	25.70	2	11,933	0.02%
2019/05/23	4	25.63	0	0.00	25.40	4	12,931	0.03%
2019/05/21	3	25.90	4	26.10	26.40	-1	13,306	-0.01%
2019/05/20	3	25.70	1	26.00	27.00	2	13,144	0.02%
2019/05/17	20	28.23	0	0.00	26.65	20	12,865	0.16%
2019/05/16	3	29.70	0	0.00	29.40	3	12,515	0.02%
2019/05/15	0	0.00	8	29.60	29.85	-8	12,375	-0.06%
2019/05/14	0	0.00	12	27.53	28.55	-12	12,167	-0.10%
2019/05/09	6	29.04	0	0.00	29.00	6	11,880	0.05%
2019/05/08	2	29.10	10	29.40	29.45	-8	11,866	-0.07%
2019/05/07	10	29.60	5	29.60	29.25	5	11,874	0.04%
2019/05/06	0	0.00	2	28.80	28.95	-2	11,868	-0.02%
2019/05/02	1	28.35	1	28.45	28.45	0	12,127	0.00%
2019/04/30	3	28.70	3	28.63	28.60	0	12,469	0.00%
2019/04/29	0	0.00	5	28.50	29.00	-5	12,409	-0.04%
2019/04/26	7	28.46	0	0.00	28.50	7	12,299	0.06%
2019/04/25	2	28.58	0	0.00	28.50	2	12,298	0.02%
2019/04/24	0	0.00	6	28.55	28.70	-6	12,336	-0.05%
2019/04/23	16	28.65	2	28.60	28.55	14	12,265	0.11%
2019/04/22	18	29.72	25	29.51	30.10	-7	12,018	-0.06%
2019/04/19	4	28.64	0	0.00	28.30	4	11,585	0.03%
2019/04/18	1	28.30	8	28.46	28.50	-7	11,590	-0.06%
2019/04/17	26	28.51	79	28.62	28.55	-53	11,317	-0.47%
2019/04/15	1	28.10	1	28.50	28.55	0	10,448	0.00%
2019/04/12	0	0.00	1	28.20	28.35	-1	10,449	-0.01%
2019/04/11	0	0.00	81	27.99	28.25	-81	10,381	-0.78%
2019/04/10	150	28.65	0	0.00	27.95	150	10,240	1.46%	大買/鉅額交易
2019/04/08	1	27.65	35	27.60	27.75	-34	10,087	-0.34%
2019/04/03	35	27.45	1	27.60	27.50	34	9,968	0.34%
2019/04/02	0	0.00	2	27.30	27.05	-2	9,794	-0.02%
2019/04/01	2	26.45	5	26.30	26.70	-3	9,599	-0.03%
2019/03/29	0	0.00	3	26.35	26.25	-3	9,458	-0.03%
2019/03/22	2	25.38	0	0.00	25.35	2	10,090	0.02%
2019/03/20	0	0.00	1	26.15	26.10	-1	11,000	-0.01%
2019/03/19	1	27.00	2	26.00	26.00	-1	11,331	-0.01%
2019/03/18	0	0.00	3	26.12	26.70	-3	11,195	-0.03%
2019/03/14	1	24.80	3	24.65	24.40	-2	10,862	-0.02%
2019/03/13	2	24.75	0	0.00	24.95	2	10,759	0.02%
2019/03/12	6	25.08	0	0.00	24.65	6	10,759	0.06%
2019/03/07	1	25.25	0	0.00	24.70	1	10,739	0.01%
2019/03/04	1	25.25	0	0.00	25.85	1	10,499	0.01%
2019/02/27	2	25.60	0	0.00	25.25	2	10,375	0.02%
2019/02/22	3	24.75	10	25.33	25.75	-7	9,796	-0.07%
2019/02/21	5	24.17	9	24.86	24.80	-4	9,219	-0.04%
2019/02/20	1	23.55	4	23.80	23.70	-3	8,846	-0.03%
2019/01/29	4	23.40	11	23.15	23.30	-7	8,889	-0.08%
2019/01/28	10	23.65	0	0.00	23.50	10	8,813	0.11%
2019/01/25	6	23.34	0	0.00	23.40	6	8,727	0.07%
2019/01/24	0	0.00	6	23.61	23.55	-6	8,546	-0.07%
2019/01/23	1	23.70	6	23.69	23.90	-5	8,461	-0.06%
2019/01/22	1	23.30	5	23.09	23.05	-4	8,136	-0.05%
2019/01/21	1	22.00	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.30	0	0.00	22.10	1	7,824	0.01%
2019/01/14	0	0.00	3	21.50	21.40	-3	7,619	-0.04%
2019/01/11	3	21.75	0	0.00	21.55	3	7,619	0.04%
2019/01/09	0	0.00	1	21.80	21.80	-1	7,527	-0.01%
2019/01/07	1	21.65	0	0.00	21.60	1	7,469	0.01%
2019/01/04	10	21.60	0	0.00	21.35	10	7,406	0.14%
2018/12/27	1	22.95	3	22.97	22.70	-2	7,251	-0.03%
2018/12/26	16	24.06	16	23.99	23.50	0	7,093	0.00%
2018/12/25	0	0.00	11	23.23	23.85	-11	7,074	-0.16%
2018/12/24	0	0.00	5	23.65	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	4	23.50	23.50	-4	6,934	-0.06%
2018/12/21	3	23.15	3	23.40	23.60	0	6,875	0.00%
2018/12/20	9	23.19	15	23.04	23.30	-6	6,700	-0.09%
2018/12/19	8	22.96	2	22.45	23.00	6	6,497	0.09%
2018/12/18	2	21.83	13	21.92	22.30	-11	6,318	-0.17%
2018/12/17	3	22.30	1	22.30	22.20	2	6,070	0.03%
2018/12/14	33	22.07	8	22.60	21.50	25	5,855	0.43%
2018/12/13	9	22.81	5	23.02	23.05	4	5,186	0.08%
2018/12/10	0	0.00	2	21.70	21.50	-2	4,088	-0.05%
2018/12/07	12	21.98	1	22.00	21.95	11	3,947	0.28%
2018/11/29	0	0.00	1	20.85	20.75	-1	3,725	-0.03%
2018/11/28	1	20.70	0	0.00	20.80	1	3,714	0.03%
2018/11/27	1	20.70	0	0.00	20.80	1	3,726	0.03%
2018/11/16	3	20.40	3	20.55	20.80	0	3,841	0.00%
2018/11/08	0	0.00	1	19.80	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	15	19.22	19.50	-15	4,040	-0.37%
2018/10/31	5	17.85	0	0.00	18.05	5	4,566	0.11%
2018/10/30	5	17.75	0	0.00	17.75	5	4,591	0.11%
2018/10/17	1	19.30	0	0.00	19.20	1	4,580	0.02%
2018/10/12	0	0.00	3	19.00	19.00	-3	4,625	-0.06%
2018/10/09	12	19.46	11	19.68	19.65	1	4,572	0.02%
2018/10/04	0	0.00	4	21.10	20.90	-4	4,515	-0.09%
2018/09/28	0	0.00	2	20.45	20.40	-2	4,433	-0.05%
2018/09/21	3	20.60	0	0.00	20.65	3	4,450	0.07%
2018/09/18	0	0.00	3	20.70	20.50	-3	4,498	-0.07%
2018/09/10	7	19.95	6	20.10	19.95	1	4,478	0.02%
2018/09/03	13	21.65	13	21.69	21.50	0	4,321	0.00%
2018/08/31	3	21.70	0	0.00	21.70	3	4,318	0.07%
2018/08/29	3	22.00	0	0.00	22.00	3	4,347	0.07%
2018/08/28	4	22.05	4	22.20	22.00	0	4,364	0.00%
2018/08/27	4	21.90	4	21.80	21.95	0	4,316	0.00%
2018/08/23	5	21.43	0	0.00	21.40	5	4,383	0.11%
2018/08/15	2	22.30	0	0.00	22.15	2	4,119	0.05%
2018/08/14	0	0.00	2	22.40	22.40	-2	4,053	-0.05%
2018/08/10	10	23.09	16	23.47	23.05	-6	3,898	-0.15%
2018/08/09	8	24.83	1	24.95	24.20	7	3,707	0.19%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/01	0	0.00	4	26.45	26.55	-4	3,379	-0.12%
2018/07/26	0	0.00	6	27.10	27.25	-6	3,492	-0.17%
2018/07/16	1	27.80	0	0.00	27.70	1	3,654	0.03%
2018/07/13	1	27.55	0	0.00	27.70	1	3,625	0.03%
2018/07/03	1	27.70	0	0.00	27.50	1	3,731	0.03%
2018/06/25	0	0.00	2	28.15	28.15	-2	3,721	-0.05%
2018/06/20	1	28.55	0	0.00	28.55	1	3,897	0.03%
2018/06/12	6	28.95	2	28.70	28.85	4	4,299	0.09%
2018/06/08	2	29.10	0	0.00	29.00	2	4,639	0.04%
2018/06/06	0	0.00	1	28.80	28.75	-1	4,769	-0.02%
2018/06/01	2	28.25	0	0.00	28.30	2	4,817	0.04%
2018/05/31	2	28.55	2	28.55	28.10	0	4,816	0.00%
2018/05/22	2	28.03	0	0.00	28.05	2	4,982	0.04%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/16	0	0.00	1	28.35	28.30	-1	4,948	-0.02%
2018/05/15	2	28.20	0	0.00	28.35	2	4,993	0.04%
2018/05/09	1	27.80	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	2	28.55	0	0.00	27.85	2	4,996	0.04%
2018/04/27	3	28.60	0	0.00	28.80	3	5,017	0.06%
2018/04/26	3	28.65	0	0.00	28.55	3	5,060	0.06%
2018/04/25	25	29.79	0	0.00	29.40	25	4,939	0.51%
2018/04/13	0	0.00	3	30.50	30.40	-3	4,811	-0.06%
2018/04/12	0	0.00	1	30.50	30.70	-1	4,797	-0.02%
2018/03/30	1	30.30	20	30.35	30.25	-19	5,004	-0.38%
2018/03/29	1	30.35	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	1	31.10	31.20	-1	4,778	-0.02%
2018/03/20	20	30.65	0	0.00	30.70	20	4,607	0.43%
2018/03/15	9	30.46	40	30.38	30.20	-31	4,152	-0.75%
2018/03/13	40	33.13	0	0.00	32.75	40	3,838	1.04%
2018/03/12	0	0.00	8	33.10	32.95	-8	3,913	-0.20%
2018/03/07	0	0.00	30	31.85	31.60	-30	3,816	-0.79%
2018/03/06	0	0.00	3	31.35	31.50	-3	3,851	-0.08%
2018/03/05	0	0.00	5	31.70	30.90	-5	3,856	-0.13%
2018/03/02	8	31.97	10	32.00	31.95	-2	3,827	-0.05%
2018/02/07	30	30.45	0	0.00	30.00	30	3,894	0.77%
2018/01/31	0	0.00	50	29.94	30.15	-50	3,923	-1.27%
2018/01/29	50	30.11	0	0.00	30.10	50	4,131	1.21%
2018/01/26	13	30.13	0	0.00	29.95	13	4,139	0.31%
2018/01/24	0	0.00	30	31.30	31.00	-30	4,133	-0.73%
2018/01/22	0	0.00	50	31.73	31.75	-50	4,150	-1.20%
2018/01/18	40	31.45	1	31.55	31.50	39	4,300	0.91%
2018/01/17	2	31.50	1	31.55	31.50	1	4,417	0.02%
2018/01/16	40	31.15	1	31.05	31.50	39	4,483	0.87%
2018/01/11	0	0.00	3	30.50	30.65	-3	4,843	-0.06%
2018/01/08	1	30.20	1	30.10	30.10	0	4,918	0.00%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/04	1	30.05	1	30.50	30.85	0	5,084	0.00%
2018/01/03	0	0.00	5	30.55	30.45	-5	5,089	-0.10%