京元電子 (2449)-陽信-石牌券商分點個股進出

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
89.4
漲跌
▲0.2
漲幅
+0.22%
成交量
11,730張
產業
上市半導體類股▲3.94%
1738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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/06/06	4.1	89.12	4	89.83	89.40	0.1	17,745	0.00%
2024/06/05	16	89.67	7	90.80	89.20	9	18,738	0.05%
2024/06/04	15	90.98	13	91.56	90.60	2	19,415	0.01%
2024/06/03	4	90.80	14	90.76	90.70	-10	19,755	-0.05%
2024/05/31	31	89.30	11	90.17	88.20	20	19,805	0.10%
2024/05/30	3	90.20	8	90.71	90.40	-5	19,828	-0.03%
2024/05/29	11	90.85	17	91.39	90.70	-6	19,833	-0.03%
2024/05/28	25	90.46	3	90.67	90.00	22	19,755	0.11%
2024/05/27	2	90.10	21	90.11	90.90	-19	19,798	-0.10%
2024/05/24	14	88.27	5	88.60	88.40	9	20,027	0.04%
2024/05/23	20	89.91	4	91.48	88.20	16	20,819	0.08%
2024/05/22	7	89.94	7	89.91	90.20	0	21,063	0.00%
2024/05/21	1	90.40	9	90.19	90.40	-8	20,931	-0.04%
2024/05/20	17	90.32	5	90.18	88.90	12	20,882	0.06%
2024/05/17	3	87.87	5	89.10	88.80	-2	20,657	-0.01%
2024/05/16	3	86.73	4.6	86.57	86.80	-1.6	20,698	-0.01%
2024/05/15	12	85.21	0	0.00	84.50	12	20,824	0.06%
2024/05/14	0	0.00	1	84.70	85.30	-1	20,731	0.00%
2024/05/13	2	85.40	1	85.40	85.40	1	20,670	0.00%
2024/05/10	2	85.00	2	85.55	86.00	0	20,553	0.00%
2024/05/09	25.3	85.62	13	85.05	85.00	12.3	20,393	0.06%
2024/05/08	3	87.10	6	87.92	87.60	-3	20,163	-0.01%
2024/05/07	25.2	87.17	25	87.45	87.50	0.2	20,025	0.00%
2024/05/06	31.5	86.87	5	86.38	87.00	26.5	19,753	0.13%
2024/05/03	14	95.27	5	94.52	93.50	9	18,959	0.05%
2024/05/02	5	94.08	4	94.45	94.90	1	18,925	0.01%
2024/04/30	6	97.02	2	100.50	95.80	4	18,911	0.02%
2024/04/29	9	103.07	14	101.54	98.90	-5	18,841	-0.03%
2024/04/25	2	94.60	2	94.95	95.50	0	18,334	0.00%
2024/04/24	3	95.80	3	95.87	96.10	0	18,466	0.00%
2024/04/23	15	92.79	37	91.27	92.30	-22	18,491	-0.12%
2024/04/22	3	96.80	1	96.40	96.00	2	18,322	0.01%
2024/04/19	14	99.42	3	100.07	99.00	11	18,359	0.06%
2024/04/18	2	100.75	2	102.00	102.00	0	18,642	0.00%
2024/04/17	26	102.71	1	102.50	102.50	25	19,002	0.13%
2024/04/16	5.1	100.32	2	100.00	99.70	3.1	18,977	0.02%
2024/04/15	3	105.17	1.1	105.48	104.50	2	18,757	0.01%
2024/04/11	1.1	104.12	4	105.00	106.00	-3	18,679	-0.02%
2024/04/10	103	107.01	2	106.50	106.00	101	18,704	0.54%	大買/鉅額交易
2024/04/09	2	106.25	1	106.00	106.50	1	18,632	0.01%
2024/04/08	4	107.38	2	107.25	106.50	2	18,549	0.01%
2024/04/03	1	107.00	1	106.00	106.50	0	18,464	0.00%
2024/04/02	0	0.00	1	105.50	107.00	-1	18,465	-0.01%
2024/04/01	1	104.50	0	0.00	103.00	1	18,429	0.01%
2024/03/29	1	105.50	0	0.00	105.50	1	18,408	0.01%
2024/03/28	1.1	106.05	2	107.75	106.00	-0.9	18,439	0.00%
2024/03/27	3	105.83	2	106.75	106.00	1	18,424	0.01%
2024/03/26	4.1	105.63	1	106.00	105.50	3.1	18,444	0.02%
2024/03/25	12	109.54	0	0.00	108.50	12	18,375	0.07%
2024/03/22	9.4	111.04	38	114.00	109.50	-28.6	18,301	-0.16%
2024/03/21	10	106.80	7	107.00	108.50	3	17,838	0.02%
2024/03/20	22	110.09	23	114.11	107.50	-1	17,869	-0.01%
2024/03/19	29	108.76	20	109.65	109.00	9	17,930	0.05%
2024/03/18	17	109.88	1	111.00	111.00	16	17,904	0.09%
2024/03/15	1	103.50	1	105.00	107.50	0	17,491	0.00%
2024/03/14	2	105.00	0	0.00	104.50	2	17,355	0.01%
2024/03/13	6	109.08	2	108.00	108.50	4	17,333	0.02%
2024/03/12	2	108.50	4	109.38	109.50	-2	17,126	-0.01%
2024/03/11	9.1	107.50	0	0.00	108.00	9.1	17,118	0.05%
2024/03/08	7	117.36	5	118.10	111.00	2	16,932	0.01%
2024/03/07	18	114.67	6	114.33	116.50	12	15,908	0.08%
2024/03/06	4	102.38	17	104.15	106.00	-13	15,100	-0.09%
2024/03/05	5	96.32	6	95.70	97.40	-1	14,648	-0.01%
2024/03/04	2	92.70	13	95.05	96.00	-11	14,373	-0.08%
2024/03/01	4	91.18	4	90.03	89.50	0	14,081	0.00%
2024/02/29	3	88.53	1	88.80	88.80	2	13,941	0.01%
2024/02/27	1	89.80	1	88.80	89.50	0	13,798	0.00%
2024/02/26	7	90.14	13	91.03	89.50	-6	13,672	-0.04%
2024/02/23	25	97.20	213	97.03	94.80	-188	13,380	-1.40%	大賣/鉅額交易
2024/02/22	3	91.50	4	92.10	93.50	-1	12,613	-0.01%
2024/02/21	0	0.00	1	87.30	87.50	-1	12,220	-0.01%
2024/02/20	0	0.00	2	87.80	87.50	-2	12,236	-0.02%
2024/02/19	3	87.87	11	88.30	87.70	-8	12,184	-0.07%
2024/02/16	0	0.00	7	89.73	90.00	-7	12,467	-0.06%
2024/02/15	1	85.60	3	85.40	85.40	-2	12,308	-0.02%
2024/02/02	2	82.60	0	0.00	82.20	2	12,331	0.02%
2024/02/01	1	83.30	1	83.30	82.70	0	12,397	0.00%
2024/01/31	0	0.00	2	84.05	84.00	-2	12,471	-0.02%
2024/01/30	0	0.00	2	84.00	84.00	-2	12,544	-0.02%
2024/01/29	1	82.90	0	0.00	83.80	1	12,818	0.01%
2024/01/26	8	80.80	31	82.46	82.90	-23	12,935	-0.18%
2024/01/25	1	82.80	0	0.00	82.20	1	12,996	0.01%
2024/01/24	0	0.00	1	82.30	82.10	-1	13,011	-0.01%
2024/01/23	3	83.40	0	0.00	82.10	3	13,118	0.02%
2024/01/22	2	82.55	6	83.02	84.10	-4	13,105	-0.03%
2024/01/19	5	81.28	6	82.07	81.30	-1	13,040	-0.01%
2024/01/18	6	79.80	11	79.86	79.70	-5	13,054	-0.04%
2024/01/17	6	78.87	5	77.58	77.20	1	12,876	0.01%
2024/01/16	18	78.62	14	78.52	78.60	4	12,943	0.03%
2024/01/15	0	0.00	8	75.90	77.70	-8	13,031	-0.06%
2024/01/12	6.5	75.77	1	75.20	75.60	5.5	13,705	0.04%
2024/01/11	9.5	78.55	0	0.00	78.00	9.5	13,452	0.07%
2024/01/10	7	81.37	0	0.00	81.80	7	13,327	0.05%
2024/01/09	0	0.00	5	82.70	82.10	-5	13,594	-0.04%
2024/01/08	1	81.70	3	81.67	81.60	-2	13,718	-0.01%
2024/01/05	1	82.80	0	0.00	82.90	1	13,813	0.01%
2024/01/04	31	82.10	0	0.00	83.10	31	13,979	0.22%
2024/01/03	5	83.14	3	83.80	83.50	2	14,150	0.01%
2024/01/02	0	0.00	11.2	84.89	84.00	-11.2	14,185	-0.08%
2023/12/29	1	84.70	0	0.00	84.90	1	14,190	0.01%
2023/12/28	209	85.81	15	85.89	84.90	194	14,308	1.36%	大買/鉅額交易
2023/12/27	7	84.54	12	84.68	85.70	-5	14,290	-0.03%
2023/12/26	9	83.36	5	83.80	83.60	4	14,317	0.03%
2023/12/25	7.2	83.06	1	83.00	83.50	6.2	14,444	0.04%
2023/12/21	15	83.87	15	84.17	83.40	0	14,491	0.00%
2023/12/19	4	84.83	0	0.00	84.20	4	14,821	0.03%
2023/12/18	1	85.60	0	0.00	85.40	1	15,115	0.01%
2023/12/15	5	91.24	3	92.43	89.00	2	15,566	0.01%
2023/12/14	24	93.98	217	95.13	93.50	-193	15,614	-1.24%	大賣/鉅額交易
2023/12/13	6	88.38	30	87.92	89.50	-24	15,275	-0.16%
2023/12/12	0	0.00	2	85.90	85.90	-2	15,422	-0.01%
2023/12/11	2	81.90	4	83.43	83.20	-2	15,458	-0.01%
2023/12/08	3	83.43	1	83.90	83.30	2	15,508	0.01%
2023/12/07	4	85.38	1	85.20	85.50	3	15,469	0.02%
2023/12/06	13	85.88	15	85.90	86.50	-2	15,536	-0.01%
2023/12/05	15	83.26	3.4	83.13	83.10	11.6	15,445	0.08%
2023/12/04	2	83.65	12	84.24	84.20	-10	15,595	-0.06%
2023/12/01	0.1	82.80	0	0.00	82.80	0.1	15,713	0.00%
2023/11/30	2.3	81.24	2	82.60	82.80	0.3	15,863	0.00%
2023/11/29	6	82.42	2	82.10	81.40	4	15,901	0.03%
2023/11/28	1	82.10	8	82.64	83.00	-7	15,941	-0.04%
2023/11/27	2	80.80	0	0.00	80.80	2	16,119	0.01%
2023/11/24	104	81.50	0	0.00	81.50	104	16,501	0.63%	大買/鉅額交易
2023/11/23	100	82.60	2	82.85	82.10	98	16,815	0.58%
2023/11/22	11	81.97	1	82.00	81.60	10	17,409	0.06%
2023/11/21	3	83.10	0	0.00	82.70	3	18,374	0.02%
2023/11/20	2	82.95	1	83.10	83.10	1	19,793	0.01%
2023/11/17	2	85.15	0	0.00	85.10	2	21,120	0.01%
2023/11/16	1	84.30	1	84.00	84.20	0	21,866	0.00%
2023/11/15	15	85.18	4	84.40	83.80	11	21,919	0.05%
2023/11/14	2	87.90	110	88.31	88.00	-108	21,631	-0.50%	大賣/鉅額交易
2023/11/13	0	0.00	10	86.54	86.70	-10	21,514	-0.05%
2023/11/10	7	82.01	1	82.40	81.90	6	21,272	0.03%
2023/11/09	1	83.70	2	84.15	83.80	-1	21,402	0.00%
2023/11/08	3	82.93	0	0.00	83.30	3	21,354	0.01%
2023/11/06	1	83.30	3.3	83.20	83.40	-2.3	21,321	-0.01%
2023/11/03	1.2	79.88	1	80.70	80.70	0.2	21,127	0.00%
2023/11/02	2	77.85	11	79.25	79.70	-9	21,266	-0.04%
2023/11/01	4	76.25	1	76.10	76.40	3	21,543	0.01%
2023/10/31	108	77.49	4	78.03	76.30	104	21,610	0.48%	大買/鉅額交易
2023/10/30	2	78.55	1	79.50	79.50	1	21,667	0.00%
2023/10/27	5	79.22	6	78.18	77.40	-1	21,895	0.00%
2023/10/26	5	80.04	3	78.73	79.60	2	21,955	0.01%
2023/10/25	6.1	83.33	5	82.56	82.00	1.1	21,828	0.01%
2023/10/24	6	83.22	1	83.40	83.10	5	21,873	0.02%
2023/10/23	0	0.00	4	84.20	82.70	-4	21,761	-0.02%
2023/10/20	17	86.05	111.4	86.29	86.30	-94.4	21,715	-0.43%	大賣/
2023/10/19	4	82.93	20	84.05	84.90	-16	21,159	-0.08%
2023/10/18	4	81.68	2	82.40	81.50	2	21,065	0.01%
2023/10/17	5	83.88	5	83.28	82.80	0	20,917	0.00%
2023/10/16	3	81.47	4	81.88	81.80	-1	20,873	0.00%
2023/10/13	22.2	80.45	22	80.48	83.10	0.2	21,495	0.00%
2023/10/12	24.2	80.78	21	80.90	81.00	3.2	22,051	0.01%
2023/10/11	2	79.85	8	80.05	80.20	-6	22,115	-0.03%
2023/10/06	10	78.77	11	79.10	77.70	-1	22,640	0.00%
2023/10/05	5	78.00	2	78.55	78.50	3	23,044	0.01%
2023/10/04	0	0.00	1	76.10	76.70	-1	23,162	0.00%
2023/10/03	9	78.49	10	78.56	78.10	-1	23,147	0.00%
2023/10/02	4	77.55	3	78.40	78.80	1	23,387	0.00%
2023/09/28	13	77.20	12	76.40	76.00	1	23,479	0.00%
2023/09/27	8	76.50	8	77.10	77.60	0	23,476	0.00%
2023/09/26	6	77.25	2	78.10	77.10	4	23,741	0.02%
2023/09/25	3	78.00	2	78.45	77.60	1	23,932	0.00%
2023/09/22	3	76.43	24	75.04	77.50	-21	23,834	-0.09%
2023/09/21	39	74.19	32	74.00	74.60	7	23,640	0.03%
2023/09/20	35	78.93	2	77.65	76.80	33	23,288	0.14%
2023/09/19	1	82.00	2	81.35	81.00	-1	22,863	0.00%
2023/09/15	1	80.50	15	80.95	80.90	-14	22,578	-0.06%
2023/09/14	1	77.60	2	78.50	78.00	-1	22,160	0.00%
2023/09/13	24	76.66	24	77.00	76.80	0	21,988	0.00%
2023/09/12	2	76.85	2	77.95	78.10	0	22,134	0.00%
2023/09/11	0	0.00	3	77.80	76.90	-3	22,150	-0.01%
2023/09/07	1	79.60	5	79.08	78.90	-4	22,961	-0.02%
2023/09/06	1	78.00	14	78.96	79.80	-13	22,835	-0.06%
2023/09/05	0	0.00	4	78.10	78.20	-4	22,768	-0.02%
2023/09/04	2	77.45	2	77.15	77.90	0	22,703	0.00%
2023/09/01	1	76.20	12	76.64	75.80	-11	22,643	-0.05%
2023/08/31	3	76.30	5	77.04	76.80	-2	22,620	-0.01%
2023/08/30	7	77.33	17	77.34	77.20	-10	22,525	-0.04%
2023/08/29	12	76.07	26	75.42	75.10	-14	22,336	-0.06%
2023/08/28	21	77.46	8	76.76	75.40	13	22,158	0.06%
2023/08/25	117	79.19	26	80.23	79.50	91	21,702	0.42%	大買/
2023/08/24	52	79.28	31	78.17	78.50	21	20,917	0.10%
2023/08/23	17	72.81	309	74.55	76.00	-292	19,945	-1.46%	大賣/鉅額交易
2023/08/22	22	68.25	25	67.99	69.10	-3	19,126	-0.02%
2023/08/21	0	0.00	21	64.06	64.30	-21	18,387	-0.11%
2023/08/18	12	62.01	0	0.00	62.00	12	18,314	0.07%
2023/08/17	0	0.00	5	64.64	64.90	-5	18,163	-0.03%
2023/08/16	0	0.00	12	64.83	65.00	-12	18,000	-0.07%
2023/08/15	0	0.00	9	64.01	63.80	-9	17,878	-0.05%
2023/08/14	1	61.80	0.3	61.70	61.50	0.7	17,739	0.00%
2023/08/11	0	0.00	100	61.96	62.10	-100	17,691	-0.57%
2023/08/10	48	61.67	45	61.01	61.10	3	17,648	0.02%
2023/08/09	4	64.45	3	64.43	64.50	1	17,482	0.01%
2023/08/08	4	65.00	6	65.15	65.30	-2	17,322	-0.01%
2023/08/07	2	63.80	9	64.18	64.70	-7	17,058	-0.04%
2023/08/04	4	59.53	4	59.85	60.40	0	16,655	0.00%
2023/08/02	15	60.37	4	60.20	60.70	11	16,548	0.07%
2023/08/01	16	61.08	6	60.95	61.60	10	16,412	0.06%
2023/07/31	14	63.41	15	64.16	63.00	-1	16,060	-0.01%
2023/07/28	3	62.60	8	63.10	64.00	-5	15,798	-0.03%
2023/07/27	6	62.38	11	62.53	62.50	-5	15,633	-0.03%
2023/07/26	18	62.59	1	62.20	62.30	17	15,534	0.11%
2023/07/25	25	63.88	1	63.50	63.00	24	15,476	0.16%
2023/07/24	11	64.95	3	65.30	64.80	8	15,306	0.05%
2023/07/21	10	63.19	17	62.56	64.70	-7	15,096	-0.05%
2023/07/20	6	63.07	3	63.60	63.40	3	15,003	0.02%
2023/07/19	11	64.28	12	64.18	63.90	-1	14,952	-0.01%
2023/07/18	134	65.12	53	63.28	63.60	81	14,739	0.55%	大買/
2023/07/17	16	64.69	18	64.61	65.80	-2	13,989	-0.01%
2023/07/14	0	0.00	10	60.80	60.10	-10	13,234	-0.08%
2023/07/13	5	61.64	6	60.98	60.30	-1	13,086	-0.01%
2023/07/12	12	61.90	2	62.10	62.20	10	12,423	0.08%
2023/07/11	3	59.30	14	59.25	59.40	-11	11,960	-0.09%
2023/07/10	1	59.20	12	59.65	59.20	-11	11,789	-0.09%
2023/07/07	0	0.00	6	59.93	59.50	-6	11,658	-0.05%
2023/07/06	12	59.96	0	0.00	59.50	12	11,377	0.11%
2023/07/05	23	60.42	9	60.06	60.00	14	11,170	0.13%
2023/07/04	11	60.47	2	61.45	61.30	9	10,970	0.08%
2023/07/03	2	59.40	3	59.37	59.40	-1	10,633	-0.01%
2023/06/29	5	55.50	0	0.00	56.40	5	10,391	0.05%
2023/06/27	2	57.50	6	57.47	57.00	-4	10,221	-0.04%
2023/06/26	5	57.04	0	0.00	57.50	5	10,041	0.05%
2023/06/21	0	0.00	1	55.50	55.90	-1	9,946	-0.01%
2023/06/20	3	55.80	0	0.00	55.80	3	9,959	0.03%
2023/06/15	2	56.50	2	56.40	57.00	0	10,106	0.00%
2023/06/14	10	57.91	10	58.22	57.10	0	10,192	0.00%
2023/06/13	6	57.37	14	57.02	57.40	-8	9,971	-0.08%
2023/06/12	1	54.30	4	54.35	54.30	-3	9,523	-0.03%
2023/06/09	3	54.00	1	54.50	54.30	2	9,602	0.02%
2023/06/08	3	53.83	23	53.80	54.00	-20	9,694	-0.21%
2023/06/07	0	0.00	11	54.09	54.00	-11	9,898	-0.11%
2023/06/05	2	53.65	2	53.35	53.20	0	10,219	0.00%
2023/06/02	0	0.00	20	53.55	54.20	-20	10,214	-0.20%
2023/06/01	0	0.00	3	52.87	52.40	-3	10,221	-0.03%
2023/05/31	1	53.60	11	53.49	54.00	-10	10,527	-0.09%
2023/05/30	2	53.95	11	53.56	53.90	-9	10,350	-0.09%
2023/05/29	59	53.92	12	54.10	53.70	47	10,133	0.46%
2023/05/26	7	50.96	10	50.53	51.10	-3	9,625	-0.03%
2023/05/25	3	48.05	1	48.05	48.05	2	9,130	0.02%
2023/05/22	2	46.75	0	0.00	46.80	2	9,023	0.02%
2023/05/18	0	0.00	2	46.95	46.85	-2	9,064	-0.02%
2023/05/12	1	45.30	0	0.00	45.65	1	9,124	0.01%
2023/05/08	0	0.00	5	47.00	45.80	-5	9,093	-0.05%
2023/05/04	5	46.80	10	46.80	46.80	-5	9,252	-0.05%
2023/05/03	6	46.50	0	0.00	46.40	6	9,288	0.06%
2023/05/02	5	46.55	0	0.00	46.50	5	9,317	0.05%
2023/04/28	0	0.00	0.1	46.90	47.00	-0.1	9,355	0.00%
2023/04/27	2	45.35	2	46.20	46.20	0	9,239	0.00%
2023/04/25	1	45.45	0	0.00	45.00	1	9,014	0.01%
2023/04/24	1	46.25	0	0.00	46.20	1	8,867	0.01%
2023/04/18	1	46.00	5	46.40	46.00	-4	8,503	-0.05%
2023/04/17	4	46.63	0	0.00	46.65	4	8,340	0.05%
2023/04/11	0	0.00	2	48.50	48.60	-2	7,987	-0.03%
2023/04/10	0	0.00	1	47.95	48.20	-1	7,934	-0.01%
2023/03/31	5	49.10	5	48.95	48.50	0	7,815	0.00%
2023/03/30	0	0.00	10	48.15	48.70	-10	7,833	-0.13%
2023/03/29	1	48.00	0	0.00	47.70	1	7,854	0.01%
2023/03/27	1	48.70	13	48.79	48.90	-12	8,028	-0.15%
2023/03/23	1	49.05	1	49.80	49.80	0	8,046	0.00%
2023/03/22	1	49.30	13	49.11	48.95	-12	7,921	-0.15%
2023/03/20	11	49.55	0	0.00	49.55	11	7,610	0.14%
2023/03/17	1	49.10	7	49.09	49.30	-6	7,410	-0.08%
2023/03/16	2	48.38	2	48.20	48.35	0	7,171	0.00%
2023/03/15	0	0.00	9	48.80	48.85	-9	7,037	-0.13%
2023/03/14	3	47.80	40	48.00	47.65	-37	6,858	-0.54%
2023/03/13	13	47.16	0	0.00	47.75	13	6,668	0.19%
2023/03/10	6	47.22	23	48.06	46.95	-17	6,453	-0.26%
2023/03/09	0	0.00	15	48.67	48.90	-15	6,149	-0.24%
2023/03/08	0	0.00	3	47.00	47.45	-3	5,771	-0.05%
2023/03/07	3	45.87	0	0.00	46.75	3	5,559	0.05%
2023/03/06	0	0.00	26	45.90	46.15	-26	5,396	-0.48%
2023/03/03	55	45.31	4	45.14	45.20	51	5,146	0.99%
2023/02/24	0	0.00	6	41.90	41.85	-6	4,625	-0.13%
2023/02/23	0	0.00	2	41.55	41.50	-2	4,586	-0.04%
2023/02/22	0	0.00	3	40.35	40.55	-3	4,531	-0.07%
2023/02/20	6	40.52	0	0.00	40.60	6	4,665	0.13%
2023/02/17	11	40.49	0	0.00	40.45	11	4,728	0.23%
2023/02/16	8	41.09	7	40.71	40.80	1	4,819	0.02%
2023/02/15	3	40.90	1	40.90	40.90	2	4,838	0.04%
2023/02/13	13	39.98	0	0.00	40.35	13	4,865	0.27%
2023/02/07	0	0.00	1	40.00	40.10	-1	4,906	-0.02%
2023/02/03	0	0.00	18	40.03	40.25	-18	4,884	-0.37%
2023/02/02	0	0.00	1	40.00	39.60	-1	4,861	-0.02%
2023/01/31	1	38.00	0	0.00	38.30	1	4,729	0.02%
2023/01/30	0	0.00	4	37.85	37.95	-4	4,709	-0.08%
2023/01/16	1	37.10	0	0.00	37.20	1	4,617	0.02%
2023/01/13	1	37.00	0	0.00	37.15	1	4,653	0.02%
2023/01/11	2	37.45	0	0.00	37.40	2	4,821	0.04%
2023/01/10	0	0.00	10	37.50	37.40	-10	4,888	-0.20%
2023/01/06	1	36.65	0	0.00	36.65	1	5,008	0.02%
2023/01/03	12	36.45	0	0.00	36.60	12	5,271	0.23%
2022/12/23	0	0.00	1	36.30	36.40	-1	5,789	-0.02%
2022/12/20	1	37.55	3	36.83	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	2	37.20	37.50	-2	5,874	-0.03%
2022/12/16	0	0.00	4	36.68	37.15	-4	5,825	-0.07%
2022/12/15	0	0.00	10	36.45	36.85	-10	5,775	-0.17%
2022/12/14	1	36.15	0	0.00	36.45	1	5,873	0.02%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	23	35.21	35.95	-23	6,045	-0.38%
2022/12/07	1	35.60	0	0.00	35.10	1	6,322	0.02%
2022/12/02	0	0.00	1	36.60	36.40	-1	6,261	-0.02%
2022/12/01	23	36.14	1	36.15	36.20	22	6,273	0.35%
2022/11/24	1	35.30	0	0.00	35.45	1	6,502	0.02%
2022/11/23	1	35.30	1	35.55	35.25	0	6,578	0.00%
2022/11/22	1	35.10	4	35.23	35.20	-3	6,599	-0.05%
2022/11/18	1	35.80	0	0.00	35.95	1	6,581	0.02%
2022/11/17	0	0.00	1	35.70	35.70	-1	6,541	-0.02%
2022/11/15	0	0.00	1	35.45	35.45	-1	6,497	-0.02%
2022/11/14	1	34.70	10	34.91	35.00	-9	6,481	-0.14%
2022/11/11	8	34.59	1	35.00	34.45	7	6,433	0.11%
2022/11/08	2	33.65	0	0.00	33.20	2	6,452	0.03%
2022/11/04	1	32.70	1	33.05	33.20	0	6,532	0.00%
2022/11/03	0	0.00	1	33.05	33.10	-1	6,646	-0.02%
2022/10/28	1	32.35	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	2	32.78	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	10	31.80	31.85	-10	7,065	-0.14%
2022/10/24	0	0.00	2	32.00	32.00	-2	7,097	-0.03%
2022/10/06	1	31.90	0	0.00	31.50	1	7,823	0.01%
2022/10/05	4	32.15	2	32.20	32.15	2	7,841	0.03%
2022/10/04	2	31.40	0	0.00	31.30	2	7,833	0.03%
2022/10/03	0	0.00	1	30.45	30.55	-1	7,941	-0.01%
2022/09/30	2	30.68	0	0.00	30.80	2	7,980	0.03%
2022/09/28	0	0.00	6	31.38	31.10	-6	8,074	-0.07%
2022/09/27	2	31.90	0	0.00	31.80	2	8,040	0.02%
2022/09/26	7	32.56	20	32.21	31.80	-13	8,076	-0.16%
2022/09/23	1	34.15	0	0.00	33.95	1	7,965	0.01%
2022/09/21	1	34.70	0	0.00	34.75	1	7,912	0.01%
2022/09/20	23	34.96	0	0.00	34.95	23	7,799	0.29%
2022/09/19	2	35.00	0	0.00	35.20	2	7,699	0.03%
2022/09/16	4	34.66	0	0.00	35.45	4	7,683	0.05%
2022/09/07	2	35.03	0	0.00	35.40	2	7,840	0.03%
2022/09/05	3	36.10	0	0.00	36.20	3	7,856	0.04%
2022/09/01	1	36.95	0	0.00	36.80	1	7,833	0.01%
2022/08/30	5	37.06	0	0.00	37.05	5	7,831	0.06%
2022/08/24	2	37.55	0	0.00	37.55	2	7,832	0.03%
2022/08/23	1	37.90	0	0.00	37.60	1	7,886	0.01%
2022/08/18	1	37.70	0	0.00	37.45	1	7,931	0.01%
2022/08/16	2	38.20	10	38.20	38.05	-8	7,921	-0.10%
2022/08/12	10	37.75	0	0.00	37.70	10	7,844	0.13%
2022/08/11	10	37.25	0	0.00	37.20	10	7,930	0.13%
2022/08/09	2	37.45	0	0.00	37.25	2	7,859	0.03%
2022/08/08	2	38.50	0	0.00	38.70	2	7,656	0.03%
2022/08/05	13	39.85	0	0.00	40.00	13	7,564	0.17%
2022/08/04	0	0.00	15	39.57	39.60	-15	7,623	-0.20%
2022/08/03	1	39.25	0	0.00	39.45	1	7,664	0.01%
2022/07/29	2	39.05	4	39.03	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	4	38.90	39.10	-4	8,200	-0.05%
2022/07/27	3	38.35	0	0.00	38.75	3	8,177	0.04%
2022/07/25	1	38.55	0	0.00	38.50	1	8,077	0.01%
2022/07/22	2	39.00	2	38.95	38.70	0	8,068	0.00%
2022/07/21	3	37.98	0	0.00	38.25	3	7,973	0.04%
2022/07/20	6	40.53	3	40.85	40.60	3	7,694	0.04%
2022/07/18	5	39.00	4	38.99	39.00	1	7,236	0.01%
2022/07/15	0	0.00	1	38.05	38.00	-1	7,105	-0.01%
2022/07/12	10	36.50	0	0.00	36.10	10	6,742	0.15%
2022/07/11	6	37.73	2	39.20	37.60	4	6,654	0.06%
2022/07/08	2	37.80	0	0.00	37.60	2	6,479	0.03%
2022/07/07	3	36.70	2	37.40	36.90	1	6,393	0.02%
2022/07/06	8	36.18	20	36.55	35.90	-12	6,321	-0.19%
2022/07/05	0	0.00	3	38.22	37.80	-3	6,245	-0.05%
2022/07/04	7	38.06	2	37.70	37.30	5	6,246	0.08%
2022/07/01	1	38.80	0	0.00	39.85	1	6,183	0.02%
2022/06/30	1	39.85	0	0.00	40.00	1	6,221	0.02%
2022/06/28	12	41.55	0	0.00	41.40	12	6,072	0.20%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/24	3	41.90	0	0.00	41.55	3	6,058	0.05%
2022/06/17	1	44.80	3	44.65	45.10	-2	5,805	-0.03%
2022/06/14	5	46.35	6	46.38	46.45	-1	5,638	-0.02%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/07	5	45.75	3	45.85	45.85	2	5,540	0.04%
2022/06/06	0	0.00	1	45.80	45.75	-1	5,547	-0.02%
2022/05/31	0	0.00	4	45.54	45.85	-4	5,703	-0.07%
2022/05/30	0	0.00	16	44.97	45.30	-16	5,623	-0.28%
2022/05/26	3	44.30	0	0.00	43.75	3	5,481	0.05%
2022/05/25	1	44.35	0	0.00	44.30	1	5,490	0.02%
2022/05/19	2	44.55	9	44.44	44.60	-7	5,437	-0.13%
2022/05/18	10	43.85	2	44.00	43.90	8	5,257	0.15%
2022/05/17	0	0.00	2	43.80	43.75	-2	5,250	-0.04%
2022/05/16	0	0.00	3	43.17	43.10	-3	5,274	-0.06%
2022/05/13	1	42.55	0	0.00	42.85	1	5,329	0.02%
2022/05/11	0	0.00	1	42.95	42.95	-1	5,321	-0.02%
2022/05/09	2	43.63	2	43.63	42.90	0	5,261	0.00%
2022/05/06	0	0.00	9	41.59	41.95	-9	5,033	-0.18%
2022/05/05	10	40.90	1	41.50	41.45	9	5,087	0.18%
2022/04/29	1	40.60	0	0.00	40.45	1	5,298	0.02%
2022/04/27	0	0.00	1	39.70	40.00	-1	5,568	-0.02%
2022/04/22	8	40.90	0	0.00	40.95	8	6,438	0.12%
2022/04/21	1	41.20	0	0.00	41.05	1	6,726	0.01%
2022/04/20	4	41.19	0	0.00	41.20	4	7,050	0.06%
2022/04/12	0	0.00	2	40.45	40.80	-2	7,539	-0.03%
2022/04/11	5	40.80	0	0.00	40.60	5	7,536	0.07%
2022/04/08	0	0.00	2	40.80	41.00	-2	7,539	-0.03%
2022/04/07	1	40.60	3	40.65	40.40	-2	7,544	-0.03%
2022/03/31	0	0.00	1	42.85	42.85	-1	7,439	-0.01%
2022/03/30	2	43.05	0	0.00	42.95	2	7,464	0.03%
2022/03/25	1	43.05	0	0.00	43.05	1	7,579	0.01%
2022/03/24	2	43.00	0	0.00	43.35	2	7,553	0.03%
2022/03/21	0	0.00	1	42.85	42.85	-1	7,585	-0.01%
2022/03/18	0	0.00	1	42.35	42.45	-1	7,601	-0.01%
2022/03/17	3	42.70	0	0.00	42.60	3	7,608	0.04%
2022/03/15	1	42.15	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/11	1	42.15	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.80	42.45	-1	8,067	-0.01%
2022/03/09	10	41.80	0	0.00	41.85	10	8,128	0.12%
2022/03/08	1	41.20	0	0.00	41.95	1	8,125	0.01%
2022/03/07	1	42.30	2	43.10	41.95	-1	8,102	-0.01%
2022/03/01	0	0.00	1	43.70	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	1	43.70	43.50	-1	8,379	-0.01%
2022/02/24	3	42.67	0	0.00	42.75	3	8,484	0.04%
2022/02/22	2	43.25	0	0.00	43.10	2	8,781	0.02%
2022/02/16	0	0.00	3	44.02	43.80	-3	9,300	-0.03%
2022/02/15	2	42.85	1	43.70	43.55	1	9,336	0.01%
2022/02/14	1	43.30	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	0	0.00	1	44.75	44.55	-1	9,345	-0.01%
2022/02/09	7	44.14	0	0.00	44.15	7	9,452	0.07%
2022/02/08	1	43.70	0	0.00	43.90	1	9,519	0.01%
2022/01/25	0	0.00	3	45.82	45.30	-3	9,594	-0.03%
2022/01/24	1	45.80	2	45.43	45.85	-1	9,536	-0.01%
2022/01/21	2	46.25	0	0.00	46.10	2	9,462	0.02%
2022/01/20	1	47.10	2	47.28	46.70	-1	9,371	-0.01%
2022/01/19	1	47.40	9	46.74	47.20	-8	9,285	-0.09%
2022/01/18	11	47.19	13	47.32	47.05	-2	9,156	-0.02%
2022/01/17	1	46.40	10	46.48	46.90	-9	8,785	-0.10%
2022/01/14	2	45.50	9	45.49	44.40	-7	8,478	-0.08%
2022/01/13	14	45.28	3	45.35	45.45	11	8,344	0.13%
2022/01/07	0	0.00	3	45.15	44.65	-3	8,121	-0.04%
2022/01/06	0	0.00	2	44.35	44.25	-2	7,967	-0.03%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2022/01/03	3	45.00	0	0.00	44.55	3	8,241	0.04%
2021/12/30	1	44.80	0	0.00	44.80	1	8,248	0.01%
2021/12/28	0	0.00	4	44.56	44.60	-4	8,383	-0.05%
2021/12/27	4	44.00	2	44.15	44.10	2	8,461	0.02%
2021/12/23	2	43.70	0	0.00	43.55	2	8,691	0.02%
2021/12/21	0	0.00	5	43.30	43.25	-5	8,726	-0.06%
2021/12/20	1	43.05	0	0.00	43.20	1	8,778	0.01%
2021/12/17	2	43.40	0	0.00	43.40	2	8,825	0.02%
2021/12/15	3	43.83	2	44.05	43.75	1	8,968	0.01%
2021/12/14	1	44.00	0	0.00	43.70	1	8,976	0.01%
2021/12/09	3	44.38	2	44.98	44.40	1	8,952	0.01%
2021/12/08	4	45.30	2	45.35	45.05	2	8,880	0.02%
2021/12/07	3	45.15	3	45.42	45.45	0	8,841	0.00%
2021/12/06	0	0.00	82	44.88	44.95	-82	8,837	-0.93%
2021/12/03	0	0.00	4	44.28	44.40	-4	8,939	-0.04%
2021/12/02	1	43.70	1	43.80	43.70	0	8,947	0.00%
2021/12/01	2	43.80	0	0.00	43.95	2	9,079	0.02%
2021/11/30	0	0.00	1	43.95	43.60	-1	9,205	-0.01%
2021/11/29	0	0.00	3	42.27	42.50	-3	9,143	-0.03%
2021/11/25	1	43.15	9	43.11	42.95	-8	9,266	-0.09%
2021/11/24	6	43.14	1	42.60	42.70	5	9,364	0.05%
2021/11/23	3	42.62	6	43.25	43.50	-3	9,533	-0.03%
2021/11/22	82	44.16	5	43.73	43.35	77	9,606	0.80%
2021/11/19	2	44.58	5	44.30	43.90	-3	9,575	-0.03%
2021/11/18	4	43.88	3	43.60	43.45	1	9,504	0.01%
2021/11/17	6	43.30	5	43.56	43.70	1	9,519	0.01%
2021/11/16	1	42.70	3	42.72	42.70	-2	9,470	-0.02%
2021/11/15	3	42.18	0	0.00	42.15	3	9,658	0.03%
2021/11/12	4	41.90	2	42.05	42.10	2	9,883	0.02%
2021/11/11	1	41.65	0	0.00	41.55	1	9,948	0.01%
2021/11/10	1	41.50	2	41.90	41.95	-1	10,023	-0.01%
2021/11/09	1	41.60	2	41.68	41.85	-1	10,240	-0.01%
2021/11/08	1	42.15	2	42.15	41.95	-1	10,328	-0.01%
2021/11/05	2	41.48	4	41.46	41.70	-2	10,385	-0.02%
2021/11/04	19	41.16	18	40.76	40.80	1	10,453	0.01%
2021/11/03	19	40.73	10	40.40	40.40	9	10,693	0.08%
2021/11/02	3	40.50	3	40.15	39.80	0	11,144	0.00%
2021/11/01	0	0.00	3	40.00	40.10	-3	11,539	-0.03%
2021/10/29	1	39.80	0	0.00	39.75	1	11,778	0.01%
2021/10/28	5	40.17	0	0.00	40.40	5	12,145	0.04%
2021/10/27	4	39.89	6	39.55	39.85	-2	12,199	-0.02%
2021/10/26	3	39.60	3	39.57	39.55	0	12,337	0.00%
2021/10/25	3	39.05	1	39.10	39.15	2	12,350	0.02%
2021/10/22	3	39.15	0	0.00	39.05	3	12,519	0.02%
2021/10/20	0	0.00	2	39.00	38.90	-2	12,654	-0.02%
2021/10/19	0	0.00	1	39.00	39.05	-1	13,078	-0.01%
2021/10/18	3	38.37	3	38.40	38.35	0	13,627	0.00%
2021/10/15	1	37.80	0	0.00	38.10	1	13,738	0.01%
2021/10/14	13	37.06	10	36.50	37.00	3	13,781	0.02%
2021/10/13	40	37.03	0	0.00	36.80	40	13,838	0.29%
2021/10/12	52	38.03	1	37.80	37.80	51	13,899	0.37%
2021/10/08	67	39.11	10	39.50	38.70	57	13,892	0.41%
2021/10/07	14	40.08	50	40.13	40.10	-36	14,076	-0.26%
2021/10/06	0	0.00	6	39.53	39.40	-6	14,217	-0.04%
2021/10/05	21	37.68	0	0.00	39.25	21	14,173	0.15%
2021/10/04	3	39.80	4	40.00	39.35	-1	14,136	-0.01%
2021/10/01	102	39.78	3	40.05	39.65	99	14,055	0.70%	大買/
2021/09/30	22	40.62	1	40.20	40.95	21	14,001	0.15%
2021/09/29	1	40.90	9	40.93	40.80	-8	13,955	-0.06%
2021/09/28	1	41.70	1	41.70	41.70	0	13,913	0.00%
2021/09/23	3	42.60	1	43.25	42.50	2	14,522	0.01%
2021/09/22	5	42.00	0	0.00	42.00	5	14,621	0.03%
2021/09/17	4	43.15	2	43.13	43.20	2	14,532	0.01%
2021/09/15	0.5	43.50	0	0.00	43.30	0.5	14,604	0.00%
2021/09/14	2	44.00	0	43.80	43.80	2	14,696	0.01%
2021/09/13	14	44.52	6	45.10	44.20	8	14,719	0.05%
2021/09/10	5	44.46	13	44.83	44.85	-8	14,779	-0.05%
2021/09/09	2	43.70	0	0.00	43.80	2	14,891	0.01%
2021/09/08	6	43.70	0	0.00	43.65	6	14,809	0.04%
2021/09/07	21	45.25	7	46.05	45.35	14	14,746	0.09%
2021/09/06	1	46.30	0	0.00	45.75	1	14,931	0.01%
2021/09/03	0	0.00	2	46.38	46.40	-2	14,894	-0.01%
2021/09/02	2	45.30	0	0.00	45.00	2	14,901	0.01%
2021/09/01	4	46.15	18	46.10	46.40	-14	15,023	-0.09%
2021/08/30	17	45.75	2	46.05	45.75	15	16,206	0.09%
2021/08/27	9	45.66	37	46.07	45.65	-28	16,528	-0.17%
2021/08/26	4	44.99	41	44.90	45.15	-37	16,705	-0.22%
2021/08/25	1	43.70	4	44.11	44.10	-3	16,597	-0.02%
2021/08/24	3	43.03	1	43.30	43.55	2	16,622	0.01%
2021/08/23	10	42.50	10	42.50	42.70	0	16,568	0.00%
2021/08/20	11	40.94	14	41.66	41.50	-3	16,508	-0.02%
2021/08/19	19	41.19	6	40.75	40.70	13	16,358	0.08%
2021/08/18	2	42.80	2	43.50	45.00	0	16,058	0.00%
2021/08/16	9	44.83	0	0.00	44.70	9	15,867	0.06%
2021/08/13	41	46.61	2	47.03	45.00	39	15,826	0.25%
2021/08/12	25	47.67	17	47.84	47.80	8	15,645	0.05%
2021/08/11	3	48.12	4	48.20	48.00	-1	15,673	-0.01%
2021/08/10	13	48.54	4	48.28	47.85	9	15,655	0.06%
2021/08/09	8	49.07	5	49.68	48.55	3	15,611	0.02%
2021/08/06	22	50.35	41	50.70	50.30	-19	15,392	-0.12%
2021/08/05	15	49.39	22	49.12	49.90	-7	14,917	-0.05%
2021/08/04	10	48.19	20	48.55	48.20	-10	14,926	-0.07%
2021/08/03	6	48.20	42	48.33	48.00	-36	14,942	-0.24%
2021/08/02	2	47.10	3	47.03	46.95	-1	14,837	-0.01%
2021/07/30	7	47.22	12.2	47.11	46.40	-5.2	14,908	-0.03%
2021/07/29	1	45.95	0	0.00	45.95	1	14,939	0.01%
2021/07/28	48	46.24	3	45.45	45.50	45	15,218	0.30%
2021/07/27	26.2	47.05	16	47.66	46.85	10.2	15,622	0.07%
2021/07/26	14	47.65	30	47.58	47.50	-16	15,735	-0.10%
2021/07/23	74.3	47.20	65	47.94	46.75	9.3	16,097	0.06%
2021/07/22	1	46.85	55	47.41	47.95	-54	16,173	-0.33%
2021/07/21	0	0.00	4	45.36	45.30	-4	15,801	-0.03%
2021/07/20	7	44.99	24	44.91	45.00	-17	16,259	-0.10%
2021/07/19	24	45.61	8	45.64	45.50	16	16,640	0.10%
2021/07/16	0	0.00	1	45.60	45.40	-1	16,877	-0.01%
2021/07/15	3	44.83	1	44.85	44.90	2	16,870	0.01%
2021/07/14	26	44.96	2	46.00	44.65	24	16,873	0.14%
2021/07/13	40	44.67	40	43.88	43.80	0	16,669	0.00%
2021/07/12	2	44.15	0	0.00	44.40	2	16,762	0.01%
2021/07/09	2	43.93	0	0.00	43.60	2	17,134	0.01%
2021/07/07	9	43.95	3	43.95	44.00	6	17,613	0.03%
2021/07/06	5	44.38	5	44.37	44.40	0	17,740	0.00%
2021/07/05	4	44.10	0	0.00	44.35	4	18,039	0.02%
2021/07/02	10	43.45	7	43.56	43.60	3	18,269	0.02%
2021/07/01	44	44.07	10	44.06	43.85	34	18,418	0.18%
2021/06/30	10	43.75	204	44.60	44.90	-194	18,515	-1.05%	大賣/鉅額交易
2021/06/29	0	0.00	11	43.25	42.70	-11	18,224	-0.06%
2021/06/28	0	0.00	1	42.15	42.25	-1	18,307	-0.01%
2021/06/25	27	42.37	3	42.57	42.15	24	18,503	0.13%
2021/06/24	25	42.44	0	0.00	42.40	25	18,544	0.13%
2021/06/23	0	0.00	14	42.75	42.90	-14	18,583	-0.08%
2021/06/22	3	41.53	0	0.00	41.50	3	18,627	0.02%
2021/06/21	17	42.12	0	0.00	41.50	17	18,935	0.09%
2021/06/18	0	0.00	13	42.84	42.25	-13	19,272	-0.07%
2021/06/17	0	0.00	2	43.10	43.15	-2	19,283	-0.01%
2021/06/16	15	42.10	0	0.00	42.10	15	19,353	0.08%
2021/06/15	101	42.15	44	42.99	42.25	57	19,551	0.29%	大買/
2021/06/11	4	42.64	0	0.00	42.90	4	19,508	0.02%
2021/06/09	22	41.76	0	0.00	41.75	22	19,931	0.11%
2021/06/08	26	41.39	30	41.71	42.15	-4	19,895	-0.02%
2021/06/07	36	41.36	55	41.32	42.50	-19	19,582	-0.10%
2021/06/04	3	41.05	39	41.65	41.70	-36	18,871	-0.19%
2021/06/03	65	41.95	3	42.00	42.20	62	18,658	0.33%
2021/06/02	1	43.00	44	43.08	43.20	-43	18,344	-0.23%
2021/06/01	0	0.00	2	44.55	43.75	-2	18,349	-0.01%
2021/05/31	31	43.33	0	0.00	43.20	31	18,448	0.17%
2021/05/28	40	42.75	1	42.80	42.75	39	18,646	0.21%
2021/05/27	4	42.05	0	0.00	41.80	4	18,853	0.02%
2021/05/26	1	42.00	1	42.40	42.00	0	19,296	0.00%
2021/05/25	11	41.79	2	42.18	42.05	9	19,952	0.05%
2021/05/24	4	40.10	0	0.00	40.65	4	20,057	0.02%
2021/05/21	4	40.68	0	0.00	40.40	4	20,314	0.02%
2021/05/19	10	40.89	2	40.85	41.30	8	20,746	0.04%
2021/05/18	8	41.43	5	41.30	42.15	3	20,833	0.01%
2021/05/17	6	40.93	10	39.42	39.45	-4	21,273	-0.02%
2021/05/14	0.7	42.35	0	0.00	42.25	0.7	21,595	0.00%
2021/05/13	1	42.00	2	43.15	42.05	-1	21,551	0.00%
2021/05/12	16	43.02	30	42.73	42.95	-14	21,471	-0.07%
2021/05/11	2	45.45	3	46.22	45.80	-1	21,214	0.00%
2021/05/10	0	0.00	18	48.93	47.50	-18	21,168	-0.09%
2021/05/07	10	48.00	2	46.88	47.45	8	21,180	0.04%
2021/05/05	54	46.65	3	48.90	46.50	51	21,485	0.24%
2021/05/04	5	47.10	15	47.86	48.15	-10	21,815	-0.05%
2021/05/03	1	49.55	6	49.80	49.00	-5	22,292	-0.02%
2021/04/29	41	51.29	37	50.16	49.50	4	23,405	0.02%
2021/04/28	5	49.71	7	49.92	49.10	-2	24,532	-0.01%
2021/04/27	4	47.64	7	47.83	48.20	-3	25,227	-0.01%
2021/04/26	14	47.20	17	47.38	48.30	-3	26,626	-0.01%
2021/04/23	4	44.89	39	44.49	45.35	-35	26,528	-0.13%
2021/04/22	11	44.58	0	0.00	43.30	11	26,358	0.04%
2021/04/21	0	0.00	6	44.23	44.25	-6	26,227	-0.02%
2021/04/20	3	44.03	10	43.90	43.90	-7	26,415	-0.03%
2021/04/19	51	43.67	25	43.62	43.65	26	26,773	0.10%
2021/04/16	8	44.04	10	44.00	44.15	-2	26,857	-0.01%
2021/04/15	5	42.75	15	43.53	44.20	-10	26,749	-0.04%
2021/04/14	6	41.70	5	42.15	42.20	1	26,563	0.00%
2021/04/13	7	42.86	12	42.56	42.15	-5	26,563	-0.02%
2021/04/12	3	43.48	2	43.35	43.30	1	26,408	0.00%
2021/04/09	5	44.18	20	44.59	44.05	-15	26,281	-0.06%
2021/04/08	1	42.85	19	42.94	43.45	-18	25,988	-0.07%
2021/04/07	4	42.15	1	42.25	42.65	3	25,720	0.01%
2021/04/06	12	42.11	5	42.48	42.10	7	25,599	0.03%
2021/04/01	4	41.50	6	41.73	41.80	-2	25,473	-0.01%
2021/03/31	16	41.92	3	41.67	41.20	13	25,433	0.05%
2021/03/30	0	0.00	11	41.36	41.55	-11	25,216	-0.04%
2021/03/29	5	41.00	19	41.14	41.05	-14	25,118	-0.06%
2021/03/26	11	40.99	10	40.90	40.90	1	25,136	0.00%
2021/03/25	0	0.00	12	41.05	40.65	-12	25,178	-0.05%
2021/03/24	18	40.91	7	41.20	40.95	11	25,342	0.04%
2021/03/23	3	40.80	13	41.36	41.75	-10	25,030	-0.04%
2021/03/22	1	40.05	1	40.30	40.70	0	24,663	0.00%
2021/03/19	14	40.76	3	40.60	40.75	11	24,615	0.04%
2021/03/18	1	41.15	7	41.14	41.25	-6	24,511	-0.02%
2021/03/17	7	40.84	6	40.95	40.80	1	24,440	0.00%
2021/03/16	15	40.85	4	40.85	40.85	11	24,448	0.04%
2021/03/15	9	40.69	4	40.66	40.45	5	24,404	0.02%
2021/03/12	8	40.05	3	39.92	39.90	5	24,207	0.02%
2021/03/11	2	39.75	9	40.11	40.05	-7	24,412	-0.03%
2021/03/10	2	39.25	2	39.58	39.55	0	24,513	0.00%
2021/03/09	0	0.00	1	39.20	39.20	-1	24,606	0.00%
2021/03/08	32	38.45	10	38.45	38.30	22	24,552	0.09%
2021/03/05	2	38.05	25	37.96	38.35	-23	24,623	-0.09%
2021/03/04	4	38.61	4	38.78	38.60	0	24,985	0.00%
2021/03/03	18	39.04	10	39.15	39.25	8	25,092	0.03%
2021/03/02	19	40.08	19	40.44	39.80	0	24,993	0.00%
2021/02/26	11	39.96	0	0.00	39.80	11	24,837	0.04%
2021/02/25	18	39.94	33.5	40.19	40.90	-15.5	24,744	-0.06%
2021/02/24	2	39.18	2	39.75	39.00	0	24,510	0.00%
2021/02/23	19	39.24	12	39.18	39.25	7	24,294	0.03%
2021/02/22	9	40.01	11	40.11	40.10	-2	24,004	-0.01%
2021/02/19	12	39.94	5	40.03	40.35	7	23,748	0.03%
2021/02/18	12	40.41	39	40.19	40.20	-27	23,590	-0.11%
2021/02/17	48	40.37	12	40.17	40.00	36	23,461	0.15%
2021/02/05	63	37.90	74	38.06	38.50	-11	22,871	-0.05%
2021/02/04	11	36.89	11	37.28	36.75	0	22,454	0.00%
2021/02/03	12	37.07	2	37.25	37.10	10	22,491	0.04%
2021/02/02	2	37.80	5	37.78	37.80	-3	22,519	-0.01%
2021/02/01	8	36.69	1	37.10	37.15	7	22,540	0.03%
2021/01/29	23.5	37.51	20	37.46	37.00	3.5	22,711	0.02%
2021/01/28	14	38.04	26	38.06	38.40	-12	22,829	-0.05%
2021/01/27	19	38.93	6	38.92	39.10	13	22,665	0.06%
2021/01/26	21	39.82	40	40.16	39.15	-19	22,378	-0.08%
2021/01/25	30	41.02	13	40.85	40.75	17	21,777	0.08%
2021/01/22	47	40.64	391	40.61	41.20	-344	20,793	-1.65%	大賣/鉅額交易
2021/01/21	98	39.76	60	39.30	39.00	38	19,476	0.20%
2021/01/20	24	38.59	17	38.60	39.00	7	17,878	0.04%
2021/01/19	31	38.72	38	38.97	38.30	-7	16,726	-0.04%
2021/01/18	11	36.66	34	36.44	37.00	-23	15,165	-0.15%
2021/01/15	0	0.00	1	36.35	36.20	-1	14,684	-0.01%
2021/01/14	0	0.00	17	36.45	36.40	-17	14,456	-0.12%
2021/01/13	1	36.10	15	36.31	36.40	-14	14,276	-0.10%
2021/01/12	15	36.28	21	36.32	35.75	-6	14,089	-0.04%
2021/01/11	2	35.85	3	35.73	35.95	-1	13,640	-0.01%
2021/01/08	4	35.35	18	35.49	35.50	-14	13,447	-0.10%
2021/01/07	3	35.53	11	35.37	35.15	-8	13,289	-0.06%
2021/01/06	8	34.96	17	35.31	34.70	-9	13,069	-0.07%
2021/01/05	2	34.75	1	35.00	35.10	1	12,805	0.01%
2021/01/04	0	0.00	7	35.02	34.95	-7	12,759	-0.05%
2020/12/31	1	34.80	2	34.65	34.75	-1	12,874	-0.01%
2020/12/30	5	34.60	0	0.00	34.60	5	12,910	0.04%
2020/12/29	12	34.50	0	0.00	34.45	12	12,952	0.09%
2020/12/28	3	34.92	3	34.93	35.00	0	12,848	0.00%
2020/12/25	2	34.60	2	34.15	34.60	0	12,663	0.00%
2020/12/24	7	34.05	0	0.00	33.70	7	12,555	0.06%
2020/12/23	2	33.73	0	0.00	33.55	2	12,588	0.02%
2020/12/22	0	0.00	2	34.40	33.65	-2	12,649	-0.02%
2020/12/21	1	33.60	0	0.00	34.20	1	12,726	0.01%
2020/12/18	6	34.08	20	34.11	34.00	-14	12,805	-0.11%
2020/12/17	4	34.75	0	0.00	34.75	4	12,668	0.03%
2020/12/16	2	35.03	0	0.00	35.05	2	12,833	0.02%
2020/12/14	1	35.15	2	35.50	35.45	-1	12,820	-0.01%
2020/12/11	7	35.34	16	34.90	35.35	-9	12,896	-0.07%
2020/12/10	28	36.12	5	35.83	35.80	23	12,876	0.18%
2020/12/09	18	36.13	10	36.22	36.15	8	12,761	0.06%
2020/12/08	3	35.90	16	35.99	35.95	-13	12,630	-0.10%
2020/12/07	15	35.82	18	35.75	35.95	-3	12,526	-0.02%
2020/12/04	11	35.45	29	35.57	35.60	-18	12,223	-0.15%
2020/12/03	11	35.00	17	35.01	34.90	-6	12,006	-0.05%
2020/12/02	13	35.50	22	35.45	35.45	-9	11,920	-0.08%
2020/12/01	2	35.70	7	35.38	35.55	-5	11,908	-0.04%
2020/11/30	21	35.64	22	35.66	35.40	-1	11,948	-0.01%
2020/11/27	5	34.76	4	34.69	34.90	1	11,625	0.01%
2020/11/26	17	34.15	3	34.12	34.20	14	11,479	0.12%
2020/11/25	2	34.15	7	33.83	33.70	-5	11,463	-0.04%
2020/11/24	9	33.88	12	33.81	33.90	-3	11,362	-0.03%
2020/11/23	15	33.61	21	33.46	33.90	-6	11,211	-0.05%
2020/11/19	70	32.38	1	32.50	32.35	69	11,033	0.63%
2020/11/18	5	32.45	3	32.47	32.50	2	11,313	0.02%
2020/11/17	1	32.95	5	32.73	32.55	-4	11,495	-0.03%
2020/11/16	4	32.43	2	32.53	32.50	2	11,895	0.02%
2020/11/13	0	0.00	25	32.16	32.15	-25	12,379	-0.20%
2020/11/12	0	0.00	30	32.22	32.15	-30	12,988	-0.23%
2020/11/11	0	0.00	3	32.42	32.35	-3	13,149	-0.02%
2020/11/10	6	32.00	15	32.09	32.15	-9	13,325	-0.07%
2020/11/09	1	31.95	16	32.06	31.95	-15	13,382	-0.11%
2020/11/06	8	32.16	9	32.23	31.85	-1	13,464	-0.01%
2020/11/05	16	31.80	31	31.76	31.90	-15	13,345	-0.11%
2020/11/04	5	31.16	18	31.04	31.05	-13	13,603	-0.10%
2020/11/03	0	0.00	1	30.30	30.25	-1	13,668	-0.01%
2020/11/02	2	30.00	5	30.05	30.05	-3	13,987	-0.02%
2020/10/30	11	30.15	4	30.00	29.95	7	14,481	0.05%
2020/10/29	4	30.05	0	0.00	30.25	4	14,728	0.03%
2020/10/27	1	30.35	0	0.00	30.35	1	14,987	0.01%
2020/10/26	4	30.94	0	0.00	30.70	4	15,067	0.03%
2020/10/23	16	31.10	0	0.00	31.10	16	15,148	0.11%
2020/10/22	1	30.75	3	30.88	31.15	-2	15,527	-0.01%
2020/10/20	8	30.97	2	30.93	30.95	6	17,034	0.04%
2020/10/19	5	30.45	0	0.00	30.50	5	17,355	0.03%
2020/10/16	0	0.00	2	30.53	30.30	-2	17,469	-0.01%
2020/10/15	1	30.40	0	0.00	30.55	1	17,755	0.01%
2020/10/12	0	0.00	5	30.75	30.75	-5	18,762	-0.03%
2020/10/08	2	30.25	2	30.30	30.75	0	19,022	0.00%
2020/10/07	1	30.30	2	30.18	30.10	-1	19,347	-0.01%
2020/10/06	3	30.53	2	30.40	30.45	1	19,785	0.01%
2020/10/05	0	0.00	2	30.55	30.60	-2	20,402	-0.01%
2020/09/29	5	30.45	2	30.45	30.40	3	21,714	0.01%
2020/09/28	2	30.70	15.1	30.68	30.65	-13.1	22,459	-0.06%
2020/09/25	23	30.31	28	30.23	30.50	-5	22,848	-0.02%
2020/09/24	23	29.93	18	29.95	29.90	5	23,350	0.02%
2020/09/22	8	30.09	1	30.40	30.15	7	23,641	0.03%
2020/09/21	33	30.79	0	0.00	30.50	33	23,774	0.14%
2020/09/18	0	0.00	4	30.88	31.30	-4	23,915	-0.02%
2020/09/17	8	31.16	34	31.14	30.95	-26	24,212	-0.11%
2020/09/16	5	31.55	14	31.49	31.35	-9	24,334	-0.04%
2020/09/15	15	31.48	62	31.57	31.55	-47	24,501	-0.19%
2020/09/14	10	31.00	0	0.00	31.00	10	24,573	0.04%
2020/09/11	21	30.59	2	30.50	30.55	19	24,651	0.08%
2020/09/10	55	30.88	10	30.86	30.80	45	24,819	0.18%
2020/09/09	31	30.91	0	0.00	31.20	31	24,847	0.12%
2020/09/08	3	31.45	4	31.58	31.25	-1	24,910	0.00%
2020/09/07	4	31.00	2	31.20	31.40	2	25,052	0.01%
2020/09/04	0	0.00	4	30.66	31.15	-4	25,386	-0.02%
2020/09/03	0	0.00	8	31.22	30.95	-8	25,410	-0.03%
2020/09/02	5	30.95	0	0.00	31.00	5	25,443	0.02%
2020/09/01	9	31.02	5	30.92	31.05	4	25,904	0.02%
2020/08/31	19	31.62	4	31.31	31.20	15	26,062	0.06%
2020/08/28	2	31.30	0	0.00	31.50	2	26,190	0.01%
2020/08/27	15	31.47	10	31.60	31.45	5	26,469	0.02%
2020/08/26	18	31.22	3	31.20	31.20	15	26,542	0.06%
2020/08/25	3	31.42	4	31.20	31.40	-1	26,703	0.00%
2020/08/24	15	31.05	0	0.00	31.20	15	26,925	0.06%
2020/08/21	11	31.90	1	31.95	31.75	10	26,990	0.04%
2020/08/20	14	32.03	2	32.20	31.45	12	27,007	0.04%
2020/08/19	17	33.64	24	33.70	32.95	-7	26,698	-0.03%
2020/08/18	31	34.47	14	34.39	34.45	17	26,324	0.06%
2020/08/17	3	36.20	9	36.24	36.10	-6	25,978	-0.02%
2020/08/14	71	35.70	93	35.81	35.80	-22	26,415	-0.08%
2020/08/13	25	35.26	10	35.25	35.50	15	26,689	0.06%
2020/08/12	0	0.00	10	35.75	35.80	-10	27,090	-0.04%
2020/08/11	12	35.60	12	35.66	35.65	0	27,517	0.00%
2020/08/10	16	35.18	34	35.96	35.60	-18	27,336	-0.07%
2020/08/07	8	34.49	0	0.00	34.45	8	26,705	0.03%
2020/08/06	7	35.31	5	35.50	35.05	2	26,470	0.01%
2020/08/05	25	35.69	12	35.67	35.70	13	26,228	0.05%
2020/08/04	4	35.33	2	35.35	35.30	2	25,837	0.01%
2020/08/03	1	35.60	4	35.45	35.45	-3	25,591	-0.01%
2020/07/31	0	0.00	5	35.47	35.50	-5	25,546	-0.02%
2020/07/30	0	0.00	11	35.00	35.40	-11	25,524	-0.04%
2020/07/29	7	34.91	3	34.90	34.85	4	25,463	0.02%
2020/07/28	29	35.54	8	35.41	34.80	21	25,424	0.08%
2020/07/27	24	36.36	3	36.00	35.50	21	25,129	0.08%
2020/07/24	107	36.95	74	37.24	36.75	33	24,616	0.13%	大買/
2020/07/23	9	35.98	27	36.32	36.45	-18	23,603	-0.08%
2020/07/22	2	35.53	10	35.50	35.40	-8	23,364	-0.03%
2020/07/21	0	0.00	26	35.53	35.45	-26	23,312	-0.11%
2020/07/20	14	35.41	21	35.31	35.20	-7	23,054	-0.03%
2020/07/17	5	34.67	11	34.84	34.85	-6	22,764	-0.03%
2020/07/16	7	34.40	11	34.62	34.35	-4	22,537	-0.02%
2020/07/15	15	34.72	12	34.30	34.10	3	22,390	0.01%
2020/07/14	18	35.08	18	34.98	34.75	0	22,462	0.00%
2020/07/13	62	36.01	11	36.05	36.20	51	22,342	0.23%
2020/07/10	8	38.69	86	38.63	38.55	-78	21,933	-0.36%
2020/07/09	9	39.66	21	39.45	39.55	-12	21,360	-0.06%
2020/07/08	75	38.81	83	38.80	38.95	-8	20,751	-0.04%
2020/07/07	28	37.23	22	37.80	37.80	6	20,191	0.03%
2020/07/06	59	36.46	65	36.61	37.10	-6	19,615	-0.03%
2020/07/03	49	36.10	85	36.21	36.20	-36	19,391	-0.19%
2020/07/02	2	35.25	29	34.93	35.40	-27	18,865	-0.14%
2020/07/01	40	34.87	8	34.94	34.95	32	18,685	0.17%
2020/06/30	37	34.36	7	33.92	34.35	30	18,284	0.16%
2020/06/29	22	33.49	0	0.00	33.40	22	18,042	0.12%
2020/06/24	3	33.72	4	33.66	33.60	-1	17,739	-0.01%
2020/06/23	10	33.20	5	33.29	33.05	5	17,578	0.03%
2020/06/22	10	33.31	6	33.55	33.00	4	17,549	0.02%
2020/06/19	10	32.88	8	32.93	33.20	2	17,450	0.01%
2020/06/18	0	0.00	7	32.73	32.75	-7	17,281	-0.04%
2020/06/17	27	32.71	161	32.82	32.75	-134	17,190	-0.78%	大賣/鉅額交易
2020/06/16	99	32.39	0	0.00	32.45	99	17,090	0.58%
2020/06/15	14	31.96	119	31.71	31.70	-105	17,141	-0.61%	大賣/鉅額交易
2020/06/12	6	31.88	188	31.76	32.00	-182	17,190	-1.06%	大賣/鉅額交易
2020/06/11	24	32.82	33	32.22	31.80	-9	17,165	-0.05%
2020/06/10	3	32.58	8	32.63	32.90	-5	16,898	-0.03%
2020/06/09	48	32.96	5	32.81	32.75	43	16,955	0.25%
2020/06/08	191	32.80	53	32.99	33.00	138	16,831	0.82%	大買/鉅額交易
2020/06/05	7	31.74	6	31.74	31.95	1	16,275	0.01%
2020/06/04	16	31.48	5	31.35	31.40	11	16,016	0.07%
2020/06/03	22	31.43	118	31.40	31.60	-96	15,811	-0.61%	大賣/
2020/06/02	44	30.96	6	30.99	31.10	38	15,566	0.24%
2020/06/01	87	30.71	41	30.54	30.95	46	15,282	0.30%
2020/05/29	18	30.26	8	30.42	30.10	10	14,964	0.07%
2020/05/28	14	30.85	23	30.69	30.50	-9	14,601	-0.06%
2020/05/27	41	31.14	19	30.90	30.80	22	14,289	0.15%
2020/05/26	13	31.34	0	0.00	31.10	13	14,077	0.09%
2020/05/25	55	31.14	20	30.92	31.10	35	13,902	0.25%
2020/05/22	30	31.95	34	31.75	31.60	-4	13,677	-0.03%
2020/05/21	109	31.88	142	31.70	32.30	-33	13,382	-0.25%	大買/大賣/
2020/05/20	149	30.51	9	30.46	30.30	140	12,664	1.11%	大買/鉅額交易
2020/05/19	109	30.98	7	31.01	31.05	102	12,050	0.85%	大買/鉅額交易
2020/05/18	21	32.97	4	32.35	32.00	17	11,427	0.15%
2020/05/15	10	35.95	12	35.56	35.55	-2	10,824	-0.02%
2020/05/14	0	0.00	1	36.40	36.10	-1	10,801	-0.01%
2020/05/13	5	36.13	14	36.42	36.60	-9	10,756	-0.08%
2020/05/12	9	36.54	3	36.85	36.20	6	10,793	0.06%
2020/05/11	4	36.75	6	36.89	36.45	-2	10,845	-0.02%
2020/05/08	5	36.33	1	36.25	36.35	4	10,877	0.04%
2020/05/07	8	36.39	14	36.45	36.35	-6	10,842	-0.06%
2020/05/06	10	35.71	8	36.40	35.95	2	10,798	0.02%
2020/05/05	0	0.00	8	35.93	35.95	-8	10,911	-0.07%
2020/05/04	5	34.99	3	35.10	35.20	2	10,893	0.02%
2020/04/30	10	36.05	1	36.05	36.00	9	10,868	0.08%
2020/04/29	8	35.91	4	35.78	35.75	4	10,992	0.04%
2020/04/28	13	36.18	8	36.15	35.80	5	11,119	0.04%
2020/04/27	14	35.75	6	35.93	36.10	8	11,323	0.07%
2020/04/23	1	34.15	14	34.29	34.30	-13	11,166	-0.12%
2020/04/22	3	34.05	0	0.00	34.35	3	11,144	0.03%
2020/04/21	3	34.90	7	34.60	34.00	-4	11,148	-0.04%
2020/04/20	14	35.47	1	35.50	35.35	13	10,982	0.12%
2020/04/17	4	36.05	8	36.09	35.60	-4	10,875	-0.04%
2020/04/16	19	35.84	21	35.85	36.35	-2	10,509	-0.02%
2020/04/15	1	34.70	1	34.60	34.85	0	10,192	0.00%
2020/04/14	2	33.90	1	34.05	34.15	1	10,156	0.01%
2020/04/13	4	33.38	2	33.60	33.50	2	10,200	0.02%
2020/04/10	2	33.55	0	0.00	33.50	2	10,410	0.02%
2020/04/09	0	0.00	16	33.58	33.50	-16	10,635	-0.15%
2020/04/08	16	32.70	6	32.70	33.05	10	10,533	0.09%
2020/04/07	6	31.35	6	30.63	31.65	0	10,277	0.00%
2020/04/06	12	30.22	8	30.28	30.15	4	10,176	0.04%
2020/04/01	11	30.16	13	30.21	30.15	-2	10,073	-0.02%
2020/03/31	10	30.30	4	30.23	30.25	6	10,087	0.06%
2020/03/30	18	30.24	15	30.41	30.40	3	9,989	0.03%
2020/03/27	2	32.20	8	31.66	31.00	-6	10,056	-0.06%
2020/03/26	12	31.80	3	31.52	32.10	9	9,983	0.09%
2020/03/25	4	31.28	1	31.60	30.90	3	9,907	0.03%
2020/03/24	3	30.77	5	30.80	30.85	-2	9,732	-0.02%
2020/03/23	0	0.00	2	29.50	29.60	-2	9,692	-0.02%
2020/03/20	22	31.28	18	31.40	30.70	4	9,722	0.04%
2020/03/19	17	29.52	18	29.54	29.60	-1	9,644	-0.01%
2020/03/18	2	30.73	8	30.96	30.90	-6	9,705	-0.06%
2020/03/17	8	30.08	1	30.65	30.00	7	9,597	0.07%
2020/03/16	2	31.33	5	31.67	30.50	-3	9,450	-0.03%
2020/03/13	4	28.89	6	30.08	30.40	-2	9,297	-0.02%
2020/03/12	1	32.00	1	31.65	31.10	0	9,202	0.00%
2020/03/11	0	0.00	2	33.48	33.50	-2	9,137	-0.02%
2020/03/09	1	33.85	1	33.80	32.80	0	9,168	0.00%
2020/03/05	1	34.60	0	0.00	34.25	1	9,111	0.01%
2020/03/03	0	0.00	1	33.40	33.50	-1	9,178	-0.01%
2020/02/27	25	33.16	0	0.00	32.75	25	9,201	0.27%
2020/02/26	56	33.90	0	0.00	33.80	56	9,170	0.61%
2020/02/25	40	34.48	0	0.00	34.35	40	9,142	0.44%
2020/02/21	0	0.00	2	34.70	34.40	-2	9,200	-0.02%
2020/02/18	12	34.86	7	34.75	34.70	5	9,675	0.05%
2020/02/13	1	36.30	0	0.00	36.00	1	10,549	0.01%
2020/02/12	2	35.80	3	35.87	36.00	-1	10,731	-0.01%
2020/02/11	3	35.00	3	34.92	35.60	0	10,648	0.00%
2020/02/10	0	0.00	1	34.05	33.95	-1	10,529	-0.01%
2020/02/07	2	33.85	3	34.00	33.80	-1	10,608	-0.01%
2020/02/06	1	33.95	1	34.80	35.10	0	10,492	0.00%
2020/02/05	0	0.00	6	32.85	32.75	-6	10,355	-0.06%
2020/02/04	8	32.60	0	0.00	32.90	8	10,338	0.08%
2020/02/03	1	32.05	6	30.83	32.30	-5	10,360	-0.05%
2020/01/31	10	32.65	0	0.00	32.65	10	10,200	0.10%
2020/01/30	2	33.75	10	33.95	32.85	-8	10,424	-0.08%
2020/01/17	6	36.85	1	37.05	36.65	5	10,547	0.05%
2020/01/16	5	37.00	13	37.17	37.10	-8	10,590	-0.08%
2020/01/15	3	37.00	0	0.00	36.90	3	10,752	0.03%
2020/01/14	10	37.41	0	0.00	37.50	10	10,769	0.09%
2020/01/13	0	0.00	7	37.26	37.40	-7	10,786	-0.06%
2020/01/07	7	36.29	1	36.60	36.25	6	11,400	0.05%
2020/01/06	38	36.11	0	0.00	36.05	38	11,460	0.33%
2020/01/03	14	37.92	5	38.35	37.30	9	11,280	0.08%
2020/01/02	8	37.61	13	37.84	38.20	-5	11,030	-0.05%
2019/12/31	5	37.65	0	0.00	37.55	5	11,150	0.04%
2019/12/26	0	0.00	1	37.60	37.45	-1	11,462	-0.01%
2019/12/25	0	0.00	16	37.94	38.00	-16	11,570	-0.14%
2019/12/24	3	37.55	2	37.60	37.75	1	11,861	0.01%
2019/12/23	8	38.01	4	37.93	37.60	4	12,333	0.03%
2019/12/20	6	38.77	2	38.90	38.45	4	12,502	0.03%
2019/12/19	3	38.93	0	0.00	38.95	3	12,974	0.02%
2019/12/18	5	38.66	0	0.00	38.85	5	13,586	0.04%
2019/12/17	6	38.86	23.1	39.13	39.00	-17.1	13,771	-0.12%
2019/12/13	30	38.60	52	38.63	38.60	-22	13,836	-0.16%
2019/12/12	10	38.10	20	38.27	38.05	-10	13,664	-0.07%
2019/12/11	14	38.20	3	38.20	38.05	11	13,630	0.08%
2019/12/10	0	0.00	9	38.21	38.40	-9	13,640	-0.07%
2019/12/09	1	37.85	2	37.88	37.80	-1	13,619	-0.01%
2019/12/06	1	37.00	1	37.35	37.20	0	13,560	0.00%
2019/12/05	1	36.40	3	36.85	37.15	-2	13,575	-0.01%
2019/12/04	3	36.05	3	36.10	36.20	0	13,806	0.00%
2019/12/03	3	36.08	3	36.25	36.05	0	14,222	0.00%
2019/12/02	5	36.30	2	36.40	36.25	3	14,240	0.02%
2019/11/29	5	37.20	3	36.95	36.90	2	14,210	0.01%
2019/11/28	3	37.50	4	37.45	37.50	-1	14,317	-0.01%
2019/11/27	18	37.21	7	37.11	37.00	11	14,441	0.08%
2019/11/26	14	37.42	3	37.30	37.20	11	14,661	0.08%
2019/11/25	7	37.82	4	37.75	37.70	3	14,768	0.02%
2019/11/22	8	38.23	1	37.95	37.95	7	14,818	0.05%
2019/11/21	13	37.83	17	37.87	38.25	-4	14,922	-0.03%
2019/11/20	2	37.50	4	37.90	38.00	-2	15,207	-0.01%
2019/11/19	21	38.57	5	38.68	37.65	16	15,557	0.10%
2019/11/18	1	37.95	5	38.16	38.20	-4	15,936	-0.03%
2019/11/15	1	37.60	5	37.69	37.35	-4	16,062	-0.02%
2019/11/14	1	37.55	53	37.50	37.50	-52	16,318	-0.32%
2019/11/13	51	38.61	4	38.53	38.80	47	16,865	0.28%
2019/11/12	85	39.07	92	38.21	39.50	-7	17,485	-0.04%
2019/11/11	55	37.86	49	38.23	36.85	6	16,978	0.04%
2019/11/08	0	0.00	2	37.50	37.45	-2	16,791	-0.01%
2019/11/07	14	36.91	11	37.43	36.75	3	16,789	0.02%
2019/11/06	5	37.12	12	37.40	37.30	-7	16,837	-0.04%
2019/11/05	5	37.70	0	0.00	37.85	5	16,930	0.03%
2019/11/04	5	37.93	3	37.93	37.90	2	17,168	0.01%
2019/11/01	3	37.78	0	0.00	37.80	3	17,280	0.02%
2019/10/31	3	38.00	3	38.15	38.25	0	17,397	0.00%
2019/10/30	1	37.85	0	0.00	38.00	1	17,576	0.01%
2019/10/29	31	38.11	28	38.92	37.90	3	17,646	0.02%
2019/10/28	67	38.12	93	37.58	38.10	-26	17,391	-0.15%
2019/10/25	1	36.20	5	36.50	36.20	-4	17,001	-0.02%
2019/10/24	1	36.40	0	0.00	36.75	1	16,973	0.01%
2019/10/23	3	36.40	16	36.43	36.30	-13	17,048	-0.08%
2019/10/22	5	35.70	2	36.05	35.70	3	16,958	0.02%
2019/10/21	0	0.00	4	35.71	35.70	-4	17,171	-0.02%
2019/10/18	8	35.95	6	36.34	35.80	2	17,487	0.01%
2019/10/17	46	36.08	29	35.90	35.70	17	17,711	0.10%
2019/10/16	8	36.09	13	36.37	36.45	-5	17,690	-0.03%
2019/10/15	6	36.33	3	36.12	36.05	3	17,822	0.02%
2019/10/14	3	35.60	9	36.16	36.00	-6	17,904	-0.03%
2019/10/09	40	34.84	3	34.97	35.00	37	17,923	0.21%
2019/10/08	5	35.80	1	36.00	35.60	4	18,266	0.02%
2019/10/07	45	35.70	42	36.17	35.65	3	18,426	0.02%
2019/10/04	7	34.66	9	35.02	34.95	-2	18,279	-0.01%
2019/10/03	51	34.46	2	34.73	34.55	49	18,240	0.27%
2019/10/02	21	34.70	1	35.20	35.20	20	18,176	0.11%
2019/10/01	1	34.80	1	34.85	34.85	0	18,323	0.00%
2019/09/27	6	34.98	14	35.13	34.85	-8	18,449	-0.04%
2019/09/26	45	35.87	1	36.50	35.00	44	18,336	0.24%
2019/09/25	37	37.45	44	37.57	37.70	-7	17,903	-0.04%
2019/09/24	24	37.78	22.7	37.76	37.45	1.3	18,028	0.01%
2019/09/23	6	36.20	134	36.17	36.60	-128	17,593	-0.73%	大賣/鉅額交易
2019/09/20	13	34.44	19	34.68	35.00	-6	17,135	-0.04%
2019/09/19	7	34.04	7	34.34	34.25	0	17,025	0.00%
2019/09/18	1	34.10	82	33.95	34.05	-81	17,030	-0.48%
2019/09/17	11	33.89	5	33.90	33.65	6	16,922	0.04%
2019/09/16	24	34.43	16	34.49	34.40	8	16,873	0.05%
2019/09/12	1	34.55	9	34.62	34.85	-8	16,840	-0.05%
2019/09/11	3	34.00	2	34.05	34.10	1	16,860	0.01%
2019/09/10	19	34.10	1	34.10	34.00	18	16,857	0.11%
2019/09/09	0	0.00	4	34.68	34.70	-4	16,808	-0.02%
2019/09/06	5	34.83	10	34.92	34.95	-5	16,752	-0.03%
2019/09/05	14	35.26	29	35.15	34.60	-15	16,516	-0.09%
2019/09/04	2	34.38	1	34.30	34.35	1	16,059	0.01%
2019/09/03	14	34.39	0	0.00	34.40	14	15,964	0.09%
2019/09/02	43	34.81	43	34.68	34.80	0	15,938	0.00%
2019/08/30	2	34.53	13	34.70	34.15	-11	15,777	-0.07%
2019/08/29	4	34.55	3	34.83	34.50	1	15,681	0.01%
2019/08/28	61	34.17	62	34.40	34.20	-1	15,524	-0.01%
2019/08/27	9	33.87	12	33.99	33.40	-3	15,357	-0.02%
2019/08/26	60	33.53	55	33.60	33.40	5	15,292	0.03%
2019/08/23	35	34.20	29	34.14	34.05	6	15,210	0.04%
2019/08/22	64	34.64	85	34.54	34.70	-21	14,918	-0.14%
2019/08/21	18	33.68	10	33.83	33.95	8	14,579	0.05%
2019/08/20	1	33.70	4	33.83	33.45	-3	13,834	-0.02%
2019/08/19	12	33.80	2	34.38	33.80	10	13,679	0.07%
2019/08/16	7	34.04	68	34.17	34.25	-61	13,490	-0.45%
2019/08/15	12	33.08	34	32.10	33.25	-22	12,755	-0.17%
2019/08/14	50	31.60	30	31.31	31.10	20	12,074	0.17%
2019/08/13	3	31.63	2	31.90	31.55	1	12,232	0.01%
2019/08/12	8	32.13	6	32.16	32.15	2	12,508	0.02%
2019/08/08	4	31.83	5	31.75	31.70	-1	12,573	-0.01%
2019/08/07	60	31.84	32	31.98	31.75	28	12,670	0.22%
2019/08/06	36	32.00	55	31.38	32.10	-19	12,606	-0.15%
2019/08/05	2	31.03	2	31.48	30.90	0	12,379	0.00%
2019/08/02	92	31.58	1	31.45	31.25	91	12,374	0.74%
2019/08/01	84	32.95	37	32.78	32.90	47	12,266	0.38%
2019/07/31	3	32.00	12	32.55	32.55	-9	12,048	-0.07%
2019/07/30	1	31.85	14	32.36	32.45	-13	12,063	-0.11%
2019/07/29	14	32.23	1	32.35	32.00	13	12,036	0.11%
2019/07/26	1	32.45	1	32.50	32.50	0	11,949	0.00%
2019/07/25	11	32.58	10	32.67	32.45	1	11,915	0.01%
2019/07/24	3	32.12	0	0.00	32.05	3	11,787	0.03%
2019/07/23	6	32.23	6	32.22	32.40	0	11,819	0.00%
2019/07/22	26	32.02	29	32.05	32.30	-3	11,553	-0.03%
2019/07/19	6	31.09	9	31.12	30.45	-3	11,202	-0.03%
2019/07/18	28	30.56	5	30.77	30.30	23	10,856	0.21%
2019/07/17	90	32.21	52	32.41	32.55	38	10,849	0.35%
2019/07/16	77	31.37	21	31.54	31.40	56	10,901	0.51%
2019/07/15	10	31.49	2	31.43	31.50	8	10,763	0.07%
2019/07/12	48	31.08	46	30.96	31.10	2	10,829	0.02%
2019/07/11	30	30.00	33	29.94	30.00	-3	10,898	-0.03%
2019/07/10	7	29.38	10	29.45	29.40	-3	11,089	-0.03%
2019/07/09	24	29.27	47	29.34	29.20	-23	11,207	-0.21%
2019/07/08	3	29.42	3	29.38	29.25	0	11,282	0.00%
2019/07/05	48	29.31	61	29.41	29.30	-13	11,329	-0.11%
2019/07/04	48	29.01	51	29.01	29.00	-3	11,401	-0.03%
2019/07/03	7	28.19	0	0.00	28.00	7	11,179	0.06%
2019/07/02	35	28.86	3	28.98	28.95	32	11,186	0.29%
2019/07/01	5	28.74	4	28.59	29.00	1	11,252	0.01%
2019/06/28	4	26.83	1	26.95	26.80	3	11,069	0.03%
2019/06/27	0	0.00	4	26.85	26.80	-4	11,068	-0.04%
2019/06/26	1	26.00	3	26.15	26.15	-2	11,062	-0.02%
2019/06/25	26	26.85	23	26.54	26.30	3	10,916	0.03%
2019/06/24	0	0.00	1	26.55	26.60	-1	10,779	-0.01%
2019/06/21	30	26.29	34	25.98	26.00	-4	10,780	-0.04%
2019/06/20	14	26.24	25	26.32	26.30	-11	10,744	-0.10%
2019/06/19	21	26.19	32	26.26	26.25	-11	10,880	-0.10%
2019/06/18	10	25.70	23	25.55	25.70	-13	10,811	-0.12%
2019/06/17	0	0.00	10	25.37	24.95	-10	10,866	-0.09%
2019/06/14	37	25.54	7	25.83	25.20	30	11,105	0.27%
2019/06/13	33	25.65	50	25.64	25.50	-17	11,657	-0.15%
2019/06/12	0	0.00	6	26.37	26.30	-6	11,704	-0.05%
2019/06/11	5	26.30	22	26.33	26.30	-17	11,806	-0.14%
2019/06/10	10	26.20	22	26.16	26.15	-12	11,865	-0.10%
2019/06/06	31	26.21	45	26.19	26.00	-14	11,945	-0.12%
2019/06/05	40	25.97	0	0.00	25.80	40	11,945	0.33%
2019/06/04	41	26.91	6	26.90	26.00	35	11,902	0.29%
2019/06/03	49	26.65	51	26.52	26.90	-2	11,834	-0.02%
2019/05/31	55	26.25	57	26.06	26.30	-2	11,861	-0.02%
2019/05/30	46	25.67	29	25.92	25.70	17	11,933	0.14%
2019/05/29	18	25.54	35	25.36	25.60	-17	12,024	-0.14%
2019/05/28	1	25.60	0	0.00	24.60	1	12,072	0.01%
2019/05/27	1	25.65	20	25.67	25.50	-19	12,110	-0.16%
2019/05/24	4	25.60	2	25.75	25.40	2	12,430	0.02%
2019/05/23	12	25.76	13	25.45	25.40	-1	12,931	-0.01%
2019/05/22	6	26.73	5	26.80	26.55	1	13,168	0.01%
2019/05/21	30	26.42	0	0.00	26.40	30	13,306	0.23%
2019/05/20	42	26.95	42	25.93	27.00	0	13,144	0.00%
2019/05/17	29	27.80	7	27.01	26.65	22	12,865	0.17%
2019/05/16	1	29.55	30	29.95	29.40	-29	12,515	-0.23%
2019/05/15	50	29.76	76	29.60	29.85	-26	12,375	-0.21%
2019/05/13	0	0.00	3	28.45	28.40	-3	12,080	-0.02%
2019/05/10	7	29.54	12	29.55	28.80	-5	12,049	-0.04%
2019/05/08	4	29.33	3	29.42	29.45	1	11,866	0.01%
2019/05/07	0	0.00	1	29.60	29.25	-1	11,874	-0.01%
2019/05/06	20	28.80	20	28.65	28.95	0	11,868	0.00%
2019/04/30	1	28.45	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	9	28.73	29.00	-9	12,409	-0.07%
2019/04/26	0	0.00	1	28.65	28.50	-1	12,299	-0.01%
2019/04/24	4	28.59	0	0.00	28.70	4	12,336	0.03%
2019/04/23	18	28.57	6	28.68	28.55	12	12,265	0.10%
2019/04/22	60	29.89	65	29.49	30.10	-5	12,018	-0.04%
2019/04/19	0	0.00	1	28.35	28.30	-1	11,585	-0.01%
2019/04/18	30	28.50	30	28.65	28.50	0	11,590	0.00%
2019/04/17	27	28.50	25	28.59	28.55	2	11,317	0.02%
2019/04/16	41	29.31	52	29.28	29.10	-11	10,815	-0.10%
2019/04/15	89	28.36	112	28.47	28.55	-23	10,448	-0.22%	大賣/
2019/04/12	22	28.26	13	28.16	28.35	9	10,449	0.09%
2019/04/10	46	28.13	50	28.40	27.95	-4	10,240	-0.04%
2019/04/09	6	27.87	14	27.90	27.75	-8	9,978	-0.08%
2019/04/08	0	0.00	7	27.64	27.75	-7	10,087	-0.07%
2019/04/03	41	27.46	60	27.66	27.50	-19	9,968	-0.19%
2019/04/02	8	27.27	18	27.36	27.05	-10	9,794	-0.10%
2019/04/01	1	26.70	4	26.50	26.70	-3	9,599	-0.03%
2019/03/29	0	0.00	38	26.03	26.25	-38	9,458	-0.40%
2019/03/28	10	25.55	0	0.00	25.50	10	9,434	0.11%
2019/03/26	0	0.00	46	25.96	25.70	-46	9,791	-0.47%
2019/03/25	31	25.48	0	0.00	25.70	31	9,958	0.31%
2019/03/22	3	25.47	11	25.59	25.35	-8	10,090	-0.08%
2019/03/21	4	26.08	0	0.00	26.05	4	10,567	0.04%
2019/03/19	11	26.40	10	26.00	26.00	1	11,331	0.01%
2019/03/18	33	26.18	18	26.33	26.70	15	11,195	0.13%
2019/03/14	8	24.62	0	0.00	24.40	8	10,862	0.07%
2019/03/13	1	24.75	1	24.95	24.95	0	10,759	0.00%
2019/03/12	3	24.80	1	24.70	24.65	2	10,759	0.02%
2019/03/11	1	24.50	0	0.00	24.50	1	10,705	0.01%
2019/03/08	10	24.60	0	0.00	24.60	10	10,717	0.09%
2019/03/07	2	25.05	0	0.00	24.70	2	10,739	0.02%
2019/03/06	6	25.33	9	25.15	25.15	-3	10,681	-0.03%
2019/03/05	1	25.40	10	25.60	25.40	-9	10,608	-0.08%
2019/03/04	11	25.19	7	25.29	25.85	4	10,499	0.04%
2019/02/27	6	25.28	2	25.90	25.25	4	10,375	0.04%
2019/02/26	16	25.98	2	26.20	26.10	14	10,256	0.14%
2019/02/25	2	25.60	13	25.95	25.60	-11	10,126	-0.11%
2019/02/22	26	25.83	41	25.76	25.75	-15	9,796	-0.15%
2019/02/21	4	24.10	7	24.73	24.80	-3	9,219	-0.03%
2019/02/20	11	23.54	2	23.40	23.70	9	8,846	0.10%
2019/02/14	0	0.00	1	23.35	23.35	-1	8,823	-0.01%
2019/02/12	2	23.68	2	23.38	23.40	0	8,848	0.00%
2019/01/29	0	0.00	10	23.25	23.30	-10	8,889	-0.11%
2019/01/28	5	23.60	9	23.44	23.50	-4	8,813	-0.05%
2019/01/24	0	0.00	5	23.53	23.55	-5	8,546	-0.06%
2019/01/23	41	23.85	44	23.58	23.90	-3	8,461	-0.04%
2019/01/22	17	23.24	2	23.25	23.05	15	8,136	0.18%
2019/01/17	0	0.00	2	22.08	22.05	-2	7,823	-0.03%
2019/01/16	4	21.88	0	0.00	21.80	4	7,769	0.05%
2019/01/14	2	21.65	0	0.00	21.40	2	7,619	0.03%
2019/01/11	1	21.65	2	21.70	21.55	-1	7,619	-0.01%
2019/01/09	0	0.00	1	21.90	21.80	-1	7,527	-0.01%
2019/01/07	1	21.60	0	0.00	21.60	1	7,469	0.01%
2019/01/04	5	21.40	10	21.35	21.35	-5	7,406	-0.07%
2019/01/03	7	22.86	5	22.40	22.40	2	7,321	0.03%
2018/12/28	5	22.95	36	23.20	23.25	-31	7,302	-0.42%
2018/12/27	6	23.15	3	23.25	22.70	3	7,251	0.04%
2018/12/26	2	23.90	0	0.00	23.50	2	7,093	0.03%
2018/12/24	0	0.00	5	23.53	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	3	23.50	23.50	-3	6,934	-0.04%
2018/12/21	3	23.00	9.6	23.37	23.60	-6.6	6,875	-0.10%
2018/12/20	12	23.21	3	23.37	23.30	9	6,700	0.13%
2018/12/19	0	0.00	39	22.82	23.00	-39	6,497	-0.60%
2018/12/18	45	22.20	30	22.38	22.30	15	6,318	0.24%
2018/12/17	10	22.35	0	0.00	22.20	10	6,070	0.16%
2018/12/14	12	21.88	0	0.00	21.50	12	5,855	0.20%
2018/12/13	3	23.13	33	22.46	23.05	-30	5,186	-0.58%
2018/12/11	10	21.15	0	0.00	21.90	10	4,210	0.24%
2018/12/10	10	21.85	3	21.70	21.50	7	4,088	0.17%
2018/12/07	14	21.92	13	21.42	21.95	1	3,947	0.03%
2018/12/06	0.3	20.65	1	20.75	20.80	-0.7	3,704	-0.02%
2018/12/05	1	21.10	0	0.00	21.05	1	3,775	0.03%
2018/12/04	2	21.05	0	0.00	20.85	2	3,853	0.05%
2018/11/30	0	0.00	89	20.85	21.00	-89	3,787	-2.35%
2018/11/29	1	20.80	0	0.00	20.75	1	3,725	0.03%
2018/11/19	0.1	20.75	0	0.00	20.75	0.1	3,814	0.00%
2018/11/16	0.1	20.70	0	0.00	20.80	0.1	3,841	0.00%
2018/11/15	0	0.00	2	20.75	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	3	19.90	20.05	-3	3,746	-0.08%
2018/11/01	0	0.00	2	18.15	18.05	-2	4,578	-0.04%
2018/10/29	2	17.60	0	0.00	17.80	2	4,650	0.04%
2018/10/25	18	17.90	3	17.95	18.20	15	4,545	0.33%
2018/10/22	10	19.05	0	0.00	18.80	10	4,585	0.22%
2018/10/18	0.1	19.20	0	0.00	19.25	0.1	4,599	0.00%
2018/10/11	0	0.00	1	18.80	19.05	-1	4,654	-0.02%
2018/10/09	2	19.75	0	0.00	19.65	2	4,572	0.04%
2018/10/02	16	20.50	0	0.00	20.60	16	4,443	0.36%
2018/10/01	50	20.54	0	0.00	20.50	50	4,428	1.13%
2018/09/26	5	20.80	0	0.00	20.30	5	4,430	0.11%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/18	5	20.70	0	0.00	20.50	5	4,498	0.11%
2018/09/17	0	0.00	30	20.83	20.80	-30	4,558	-0.66%
2018/09/14	94	20.89	2	20.85	20.75	92	4,583	2.01%
2018/09/11	2	20.00	0	0.00	19.95	2	4,555	0.04%
2018/09/10	0	0.00	10	19.90	19.95	-10	4,478	-0.22%
2018/09/07	10.1	21.00	0	0.00	21.05	10.1	4,365	0.23%
2018/09/06	10	21.25	0	0.00	21.20	10	4,330	0.23%
2018/09/05	10	21.40	0	0.00	21.35	10	4,319	0.23%
2018/09/04	23	21.51	0	0.00	21.40	23	4,332	0.53%
2018/08/28	3	22.20	0	0.00	22.00	3	4,364	0.07%
2018/08/23	2	21.40	0	0.00	21.40	2	4,383	0.05%
2018/08/16	0	0.00	30	21.58	21.60	-30	4,264	-0.70%
2018/08/15	1	22.40	1	22.40	22.15	0	4,119	0.00%
2018/08/14	2	22.20	0	0.00	22.40	2	4,053	0.05%
2018/08/10	7	22.85	10	22.60	23.05	-3	3,898	-0.08%
2018/08/09	25	24.52	0	0.00	24.20	25	3,707	0.67%
2018/08/08	5	26.10	0	0.00	26.15	5	3,409	0.15%
2018/08/06	3	26.05	0	0.00	26.05	3	3,429	0.09%
2018/08/03	5	26.10	0	0.00	26.15	5	3,408	0.15%
2018/08/02	5	26.45	0	0.00	26.25	5	3,362	0.15%
2018/07/31	3	26.35	0	0.00	26.40	3	3,440	0.09%
2018/07/27	5	26.70	0	0.00	26.65	5	3,549	0.14%
2018/07/26	5	26.80	10	27.00	27.25	-5	3,492	-0.14%
2018/07/23	20	26.55	0	0.00	26.65	20	3,502	0.57%
2018/07/18	16	26.28	0	0.00	26.30	16	3,732	0.43%
2018/07/13	50	27.50	0	0.00	27.70	50	3,625	1.38%
2018/07/03	2	27.60	0	0.00	27.50	2	3,731	0.05%
2018/06/19	0	28.60	0	0.00	28.75	0	3,900	0.00%
2018/05/25	6	28.25	0	0.00	28.30	6	4,914	0.12%
2018/05/17	10	28.10	0	0.00	28.10	10	4,997	0.20%
2018/05/15	0	0.00	1	28.30	28.35	-1	4,993	-0.02%
2018/04/25	1	29.40	0	0.00	29.40	1	4,939	0.02%
2018/03/27	0	0.00	1	31.20	31.20	-1	4,778	-0.02%
2018/03/26	1	30.55	0	0.00	30.35	1	4,645	0.02%
2018/03/22	1	30.80	0	0.00	30.90	1	4,607	0.02%
2018/03/19	10	31.10	0	0.00	31.00	10	4,544	0.22%
2018/03/14	0	0.00	2	32.78	32.60	-2	3,838	-0.05%
2018/03/13	0	0.00	13	32.81	32.75	-13	3,838	-0.34%
2018/03/12	1	32.60	3	32.77	32.95	-2	3,913	-0.05%
2018/03/09	0	0.00	7	31.98	32.00	-7	3,870	-0.18%
2018/03/08	30	31.85	0	0.00	31.60	30	3,846	0.78%
2018/03/07	0	0.00	1	31.75	31.60	-1	3,816	-0.03%
2018/03/06	0	0.00	1	31.35	31.50	-1	3,851	-0.03%
2018/03/05	4	31.48	0	0.00	30.90	4	3,856	0.10%
2018/03/02	1	31.35	0	0.00	31.95	1	3,827	0.03%
2018/03/01	1	30.80	3	31.53	31.65	-2	3,782	-0.05%
2018/02/27	5	31.78	0	0.00	31.50	5	3,780	0.13%
2018/02/26	0	0.00	13	30.51	31.90	-13	3,662	-0.35%
2018/02/22	12	30.58	0	0.00	30.40	12	3,589	0.33%
2018/02/21	0	0.00	17	30.92	30.95	-17	3,773	-0.45%
2018/02/12	14	29.89	0	0.00	29.90	14	3,818	0.37%
2018/02/09	2	29.05	4	29.80	30.00	-2	3,876	-0.05%
2018/02/08	5	29.89	0	0.00	30.05	5	3,860	0.13%
2018/02/07	1	30.05	8	30.64	30.00	-7	3,894	-0.18%
2018/02/06	0	0.00	30	30.39	30.45	-30	3,866	-0.78%
2018/02/05	3	29.65	0	0.00	30.90	3	3,774	0.08%
2018/01/31	9	29.83	0	0.00	30.15	9	3,923	0.23%
2018/01/30	6	30.05	0	0.00	30.15	6	4,048	0.15%
2018/01/29	18	30.12	0	0.00	30.10	18	4,131	0.44%
2018/01/26	5	30.07	0	0.00	29.95	5	4,139	0.12%
2018/01/25	66	30.68	65	30.45	30.45	1	4,141	0.02%
2018/01/24	1	30.80	0	0.00	31.00	1	4,133	0.02%
2018/01/15	2	31.35	5	31.12	31.00	-3	4,681	-0.06%
2018/01/10	0	0.00	1	30.25	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	12	30.64	30.50	-12	4,906	-0.24%
2018/01/08	1	30.25	0	0.00	30.10	1	4,918	0.02%
2018/01/05	11	30.31	0	0.00	30.30	11	5,078	0.22%
2018/01/04	11	30.20	16	30.79	30.85	-5	5,084	-0.10%
2018/01/03	11	30.43	3	30.42	30.45	8	5,089	0.16%
2018/01/02	7	30.10	6	30.25	30.95	1	5,116	0.02%