京元電子 (2449)-元富-花蓮券商分點個股進出

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
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元富-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-花蓮券商分點個股進出
元富-花蓮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
2024/12/03	1	130.50	0	0.00	127.50	1	21,505	0.00%
2024/12/02	0.1	127.00	1	126.50	127.00	-0.9	21,499	0.00%
2024/11/29	1	126.00	5	124.00	126.50	-4	21,457	-0.02%
2024/11/28	1	123.50	0	0.00	123.50	1	21,465	0.00%
2024/11/27	5	123.01	0	0.00	123.00	5	21,505	0.02%
2024/11/26	2	126.00	0	0.00	125.50	2	21,573	0.01%
2024/11/25	2.2	130.35	1	127.50	128.00	1.2	21,598	0.01%
2024/11/22	1	129.00	4	129.50	130.00	-3	21,492	-0.01%
2024/11/21	2	126.00	0.1	127.00	126.50	2	21,304	0.01%
2024/11/20	2	126.50	2	127.25	126.50	0	21,329	0.00%
2024/11/19	4.1	127.49	10	126.00	127.00	-6	21,301	-0.03%
2024/11/18	3	121.00	0	0.00	121.50	3	21,316	0.01%
2024/11/15	1	125.00	0	0.00	124.00	1	21,285	0.00%
2024/11/14	33	127.02	31	126.00	126.00	2	21,602	0.01%
2024/11/13	12	129.54	6	130.92	128.50	6	21,565	0.03%
2024/11/12	10	130.65	7	131.36	130.00	3	22,011	0.01%
2024/11/11	42	133.39	36	131.99	133.50	6	22,037	0.03%
2024/11/08	4	138.88	4	140.75	139.50	0	22,318	0.00%
2024/11/07	5	139.70	12	140.04	139.00	-7	22,532	-0.03%
2024/11/06	21	137.05	33	136.36	137.00	-12	22,369	-0.05%
2024/11/05	3	130.00	0	0.00	130.00	3	22,456	0.01%
2024/11/04	2	126.00	0	0.00	128.50	2	22,804	0.01%
2024/11/01	2	125.75	1	126.00	127.50	1	23,150	0.00%
2024/10/30	0	0.00	2	126.00	125.50	-2	23,449	-0.01%
2024/10/29	1	125.50	8	125.81	125.50	-7	23,768	-0.03%
2024/10/28	0	0.00	2	128.50	128.50	-2	23,766	-0.01%
2024/10/25	1	131.50	0	0.00	130.50	1	23,849	0.00%
2024/10/24	25	132.26	2	132.25	130.00	23	23,944	0.10%
2024/10/23	2	135.50	9.3	135.61	134.50	-7.3	24,098	-0.03%
2024/10/22	5	135.30	25	135.44	136.00	-20	24,110	-0.08%
2024/10/21	24.3	131.45	34	132.93	131.00	-9.7	24,029	-0.04%
2024/10/18	33	129.32	9	128.84	127.50	24	23,928	0.10%
2024/10/17	27	135.33	24	137.12	134.50	3	23,727	0.01%
2024/10/16	2	134.73	15	132.40	133.50	-13	23,804	-0.05%
2024/10/15	7	127.79	5	129.40	128.00	2	23,553	0.01%
2024/10/14	9	126.67	2	126.50	128.00	7	23,551	0.03%
2024/10/11	17.2	126.57	11	126.41	125.50	6.2	23,615	0.03%
2024/10/09	1	119.00	35.1	122.02	124.50	-34.1	22,948	-0.15%
2024/10/04	3	110.83	5	108.30	108.50	-2	24,053	-0.01%
2024/10/01	5	110.90	1.2	111.81	112.00	3.8	24,066	0.02%
2024/09/30	10	113.85	2	115.00	112.50	8	24,402	0.03%
2024/09/27	10	118.00	9	117.28	117.50	1	24,771	0.00%
2024/09/26	5	114.00	5	113.70	112.50	0	25,175	0.00%
2024/09/25	1	113.50	76.4	110.48	112.50	-75.4	25,341	-0.30%
2024/09/24	52	105.56	53	106.03	107.00	-1	25,171	0.00%
2024/09/23	29	108.14	3	107.33	107.00	26	25,309	0.10%
2024/09/20	54	111.85	51	113.74	110.00	3	25,970	0.01%
2024/09/19	50	110.64	52	112.32	110.50	-2	26,277	-0.01%
2024/09/18	55	111.45	2	110.50	110.00	53	27,390	0.19%
2024/09/16	1.1	115.05	0	0.00	114.50	1.1	27,812	0.00%
2024/09/13	6	116.08	0	0.00	115.00	6	28,501	0.02%
2024/09/12	2	116.25	11	118.00	118.00	-9	29,275	-0.03%
2024/09/11	1	111.00	1	112.50	112.50	0	29,669	0.00%
2024/09/10	1	113.50	1	114.00	110.50	0	30,480	0.00%
2024/09/09	0	0.00	2	112.50	113.00	-2	30,984	-0.01%
2024/09/06	1	111.00	1	111.50	111.50	0	31,500	0.00%
2024/09/05	6	114.67	1	113.00	112.00	5	31,529	0.02%
2024/09/04	23	115.59	23	115.80	114.50	0	31,704	0.00%
2024/09/03	1	117.50	1	118.00	118.00	0	31,520	0.00%
2024/09/02	2	121.00	8	121.00	121.00	-6	31,502	-0.02%
2024/08/30	1	120.50	2	121.00	121.00	-1	31,653	0.00%
2024/08/29	2	118.75	2	120.00	120.50	0	31,814	0.00%
2024/08/28	22	119.55	32	120.47	120.50	-10	31,998	-0.03%
2024/08/27	6	119.67	0	0.00	119.50	6	32,160	0.02%
2024/08/26	2	121.00	1	123.50	121.00	1	32,198	0.00%
2024/08/23	1	120.50	2	122.25	123.00	-1	32,211	0.00%
2024/08/22	2	120.00	0	0.00	120.00	2	32,191	0.01%
2024/08/21	1	121.00	0	0.00	120.00	1	32,225	0.00%
2024/08/20	6.2	121.32	2	122.75	122.00	4.2	32,103	0.01%
2024/08/19	4	121.50	12	122.71	123.50	-8	32,090	-0.02%
2024/08/16	7	122.43	7	124.00	122.00	0	32,100	0.00%
2024/08/15	14	119.04	10	121.50	119.00	4	31,787	0.01%
2024/08/14	42	119.43	43	121.30	119.50	-1	31,898	0.00%
2024/08/13	11	116.64	11	117.73	117.00	0	31,591	0.00%
2024/08/12	86	118.22	79	115.34	118.50	7	31,497	0.02%
2024/08/09	1	109.50	10	113.05	113.50	-9	30,676	-0.03%
2024/08/08	4	100.65	10	101.58	103.50	-6	30,286	-0.02%
2024/08/07	8	103.25	8	103.49	102.50	0	30,096	0.00%
2024/08/06	4	95.20	5	96.32	97.40	-1	29,583	0.00%
2024/08/05	0	0.00	2	94.30	93.70	-2	29,407	-0.01%
2024/08/02	10	104.65	2	104.50	103.50	8	29,111	0.03%
2024/08/01	25	113.52	6	113.41	113.00	19	29,055	0.07%
2024/07/31	5	107.00	12	105.88	105.00	-7	29,347	-0.02%
2024/07/30	3	104.66	2	105.50	106.50	1	29,260	0.00%
2024/07/29	2	106.75	5	106.30	105.50	-3	29,156	-0.01%
2024/07/26	3	109.00	1	107.50	108.50	2	29,181	0.01%
2024/07/23	3	113.17	3	114.00	112.50	0	29,559	0.00%
2024/07/22	6	114.17	1.2	112.15	112.00	4.8	29,391	0.02%
2024/07/19	43	120.67	41	120.94	119.50	2	29,053	0.01%
2024/07/18	9.1	120.38	9	121.67	119.00	0.1	29,038	0.00%
2024/07/17	11.4	126.13	14	127.32	127.50	-2.6	28,590	-0.01%
2024/07/16	21.1	129.52	7	129.50	129.00	14.1	28,137	0.05%
2024/07/15	5	127.90	1	126.50	128.50	4	27,632	0.01%
2024/07/12	9	125.61	2	125.25	127.50	7	27,348	0.03%
2024/07/11	7.4	133.31	16	132.31	131.00	-8.7	27,105	-0.03%
2024/07/10	88	134.39	76	131.36	135.00	12	26,856	0.04%
2024/07/09	90	134.12	72	134.76	131.50	18	26,450	0.07%
2024/07/08	28	120.71	33	123.56	133.00	-5	25,214	-0.02%
2024/07/05	1	118.00	0	0.00	121.00	1	24,682	0.00%
2024/07/04	7	119.79	7	119.71	119.50	0	24,640	0.00%
2024/07/03	78	116.06	81	115.23	117.50	-3	24,241	-0.01%
2024/07/02	83	111.27	75	112.08	111.50	8	23,730	0.03%
2024/07/01	4	116.25	4	116.25	116.50	0	22,990	0.00%
2024/06/28	52	119.03	70	119.76	119.00	-18	22,664	-0.08%
2024/06/27	78	118.19	79	118.18	120.00	-1	22,361	0.00%
2024/06/26	87	119.32	85.3	120.15	118.00	1.7	22,118	0.01%
2024/06/25	104	116.88	103	112.39	117.50	1	21,309	0.00%	大買/大賣/
2024/06/24	62	117.67	60	118.83	115.00	2	20,751	0.01%
2024/06/21	13	111.73	12.1	110.98	112.00	0.9	19,693	0.00%
2024/06/20	44	111.00	48	111.79	112.00	-4	19,794	-0.02%
2024/06/19	3	108.83	19.1	107.51	109.00	-16.1	19,337	-0.08%
2024/06/18	4	103.49	3	102.82	104.50	1	18,939	0.01%
2024/06/17	108	102.80	15.1	100.98	99.50	93	18,580	0.50%	大買/
2024/06/14	7.1	95.67	10.1	96.35	95.90	-3	18,328	-0.02%
2024/06/13	6.1	94.88	17	93.13	94.70	-10.9	17,934	-0.06%
2024/06/12	1	87.70	0	0.00	87.70	1	17,509	0.01%
2024/06/11	0	0.00	1	85.90	87.40	-1	17,698	-0.01%
2024/06/07	0.1	89.30	0	0.00	88.90	0.1	17,572	0.00%
2024/06/06	1	88.80	0	0.00	89.40	1	17,745	0.01%
2024/06/04	6	91.23	1	91.70	90.60	5	19,415	0.03%
2024/06/03	3	91.27	8	91.14	90.70	-5	19,755	-0.03%
2024/05/31	3	88.20	2	90.40	88.20	1	19,805	0.01%
2024/05/30	0	0.00	2	90.65	90.40	-2	19,828	-0.01%
2024/05/29	3	91.00	1	91.00	90.70	2	19,833	0.01%
2024/05/28	8	90.15	0	0.00	90.00	8	19,755	0.04%
2024/05/27	2	90.65	3	90.37	90.90	-1	19,798	-0.01%
2024/05/24	2	88.60	0	0.00	88.40	2	20,027	0.01%
2024/05/22	3	90.67	1	89.90	90.20	2	21,063	0.01%
2024/05/21	3	90.27	2	90.30	90.40	1	20,931	0.00%
2024/05/20	5	89.76	0	0.00	88.90	5	20,882	0.02%
2024/05/17	1	87.60	2	88.55	88.80	-1	20,657	0.00%
2024/05/16	1	86.90	7	86.64	86.80	-6	20,698	-0.03%
2024/05/15	13	85.23	1	85.90	84.50	12	20,824	0.06%
2024/05/14	4	85.03	0	0.00	85.30	4	20,731	0.02%
2024/05/13	1	84.60	2	85.60	85.40	-1	20,670	0.00%
2024/05/10	1	85.50	6	86.50	86.00	-5	20,553	-0.02%
2024/05/09	3	85.60	0	0.00	85.00	3	20,393	0.01%
2024/05/08	3	87.40	1.2	87.34	87.60	1.8	20,163	0.01%
2024/05/07	2	87.60	7	86.89	87.50	-5	20,025	-0.02%
2024/05/06	31.2	86.44	1	88.20	87.00	30.2	19,753	0.15%
2024/05/03	2	94.05	0	0.00	93.50	2	18,959	0.01%
2024/05/02	1	94.10	0	0.00	94.90	1	18,925	0.01%
2024/04/30	4	97.05	0	98.00	95.80	4	18,911	0.02%
2024/04/29	7	101.27	10	101.17	98.90	-3	18,841	-0.02%
2024/04/25	1	94.70	21	95.31	95.50	-20	18,334	-0.11%
2024/04/24	2	95.55	1	96.30	96.10	1	18,466	0.01%
2024/04/23	1	95.10	0	0.00	92.30	1	18,491	0.01%
2024/04/19	1	100.00	0	0.00	99.00	1	18,359	0.01%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/16	2	101.75	0	0.00	99.70	2	18,977	0.01%
2024/04/15	1	104.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	0	0.00	2	107.25	107.00	-2	18,752	-0.01%
2024/04/11	0	0.00	1	105.00	106.00	-1	18,679	-0.01%
2024/04/10	1	107.00	3	107.17	106.00	-2	18,704	-0.01%
2024/04/09	1	105.50	0	0.00	106.50	1	18,632	0.01%
2024/04/08	3	106.00	1	108.00	106.50	2	18,549	0.01%
2024/04/02	1	107.50	6	106.75	107.00	-5	18,465	-0.03%
2024/04/01	1	103.00	0	0.00	103.00	1	18,429	0.01%
2024/03/29	4	105.63	1	105.04	105.50	3	18,408	0.02%
2024/03/28	1	106.00	2	106.00	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	0	106.55	106.00	0	18,424	0.00%
2024/03/25	3	109.00	2	111.25	108.50	1	18,375	0.01%
2024/03/22	27.1	112.65	8	112.69	109.50	19	18,301	0.10%
2024/03/21	3	107.00	1	107.50	108.50	2	17,838	0.01%
2024/03/20	15	112.50	2	110.50	107.50	13	17,869	0.07%
2024/03/19	1	109.50	3	108.50	109.00	-2	17,930	-0.01%
2024/03/18	14	110.50	10	110.25	111.00	4	17,904	0.02%
2024/03/15	5	106.00	6	106.67	107.50	-1	17,491	-0.01%
2024/03/14	1	106.50	3	105.17	104.50	-2	17,355	-0.01%
2024/03/13	2	107.50	1	106.99	108.50	1	17,333	0.01%
2024/03/12	5	108.51	5	110.50	109.50	0	17,126	0.00%
2024/03/11	4	108.38	5	109.60	108.00	-1	17,118	-0.01%
2024/03/08	34	117.18	27	117.19	111.00	7	16,932	0.04%
2024/03/07	4	111.52	5	113.10	116.50	-1	15,908	-0.01%
2024/03/06	0	101.50	11.5	99.45	106.00	-11.5	15,100	-0.08%
2024/03/05	15	94.85	5.1	96.09	97.40	9.9	14,648	0.07%
2024/03/04	2.1	94.19	2	95.70	96.00	0.1	14,373	0.00%
2024/03/01	33	91.69	35	89.54	89.50	-2	14,081	-0.01%
2024/02/29	3	89.27	2	88.40	88.80	1	13,941	0.01%
2024/02/27	2.1	89.70	2	88.90	89.50	0.1	13,798	0.00%
2024/02/26	9	91.21	6	90.43	89.50	3	13,672	0.02%
2024/02/23	16.3	97.51	17.1	95.18	94.80	-0.8	13,380	-0.01%
2024/02/22	12.1	91.65	12.1	91.13	93.50	0	12,613	0.00%
2024/02/21	1	87.10	1	87.30	87.50	0	12,220	0.00%
2024/02/20	2	87.35	3	87.37	87.50	-1	12,236	-0.01%
2024/02/19	6	88.88	0.8	88.60	87.70	5.2	12,184	0.04%
2024/02/16	10	89.81	12	89.48	90.00	-2	12,467	-0.02%
2024/02/15	1	85.40	10	84.39	85.40	-9	12,308	-0.07%
2024/02/02	0	0.00	1	82.90	82.20	-1	12,331	-0.01%
2024/02/01	0	0.00	2.2	83.40	82.70	-2.2	12,397	-0.02%
2024/01/31	0	0.00	3	84.00	84.00	-3	12,471	-0.02%
2024/01/30	0	0.00	1	84.00	84.00	-1	12,544	-0.01%
2024/01/29	1	83.00	1	83.40	83.80	0	12,818	0.00%
2024/01/26	0	0.00	5	82.48	82.90	-5	12,935	-0.04%
2024/01/25	3	83.30	2	83.15	82.20	1	12,996	0.01%
2024/01/24	0	0.00	1	83.10	82.10	-1	13,011	-0.01%
2024/01/23	2	82.45	0	0.00	82.10	2	13,118	0.02%
2024/01/22	0	0.00	5	83.38	84.10	-5	13,105	-0.04%
2024/01/19	4	82.10	8	81.24	81.30	-4	13,040	-0.03%
2024/01/18	3	79.10	9	79.74	79.70	-6	13,054	-0.05%
2024/01/17	1	79.00	0	0.00	77.20	1	12,876	0.01%
2024/01/16	1	78.40	23	78.23	78.60	-22	12,943	-0.17%
2024/01/15	3	76.87	4	77.28	77.70	-1	13,031	-0.01%
2024/01/12	11	75.89	2	76.30	75.60	9	13,705	0.07%
2024/01/11	11	78.39	1	78.20	78.00	10	13,452	0.07%
2024/01/10	2	81.40	0	0.00	81.80	2	13,327	0.02%
2024/01/09	1	82.40	1	82.10	82.10	0	13,594	0.00%
2024/01/08	3	81.20	0	0.00	81.60	3	13,718	0.02%
2024/01/05	1	82.70	1	82.80	82.90	0	13,813	0.00%
2024/01/04	2	81.60	8	81.70	83.10	-6	13,979	-0.04%
2024/01/02	19	85.39	0	0.00	84.00	19	14,185	0.13%
2023/12/26	4	84.00	1	83.90	83.60	3	14,317	0.02%
2023/12/25	1	83.10	0	0.00	83.50	1	14,444	0.01%
2023/12/22	1	84.50	1	83.60	83.60	0	14,493	0.00%
2023/12/21	3	83.30	20	84.37	83.40	-17	14,491	-0.12%
2023/12/18	5	86.34	5	86.54	85.40	0	15,115	0.00%
2023/12/15	9	90.36	0.1	91.50	89.00	8.9	15,566	0.06%
2023/12/14	8.1	94.41	8.2	93.91	93.50	0	15,614	0.00%
2023/12/13	13	87.76	15	87.37	89.50	-2	15,275	-0.01%
2023/12/12	3	85.70	7	84.90	85.90	-4	15,422	-0.03%
2023/12/08	3	83.30	10	85.40	83.30	-7	15,508	-0.05%
2023/12/06	0	0.00	3	84.10	86.50	-3	15,536	-0.02%
2023/12/05	2	82.55	0	0.00	83.10	2	15,445	0.01%
2023/12/04	1	84.40	1	84.10	84.20	0	15,595	0.00%
2023/12/01	10	82.70	0	0.00	82.80	10	15,713	0.06%
2023/11/30	1	82.70	4	82.60	82.80	-3	15,863	-0.02%
2023/11/29	2	81.60	1	82.90	81.40	1	15,901	0.01%
2023/11/28	1	83.20	0	0.00	83.00	1	15,941	0.01%
2023/11/24	0	0.00	1.1	81.03	81.50	-1.1	16,501	-0.01%
2023/11/23	0	0.00	1	82.10	82.10	-1	16,815	-0.01%
2023/11/22	1	81.40	1	81.90	81.60	0	17,409	0.00%
2023/11/21	0	0.00	2	83.05	82.70	-2	18,374	-0.01%
2023/11/17	1	85.10	1	85.30	85.10	0	21,120	0.00%
2023/11/16	4	84.20	5	84.20	84.20	-1	21,866	0.00%
2023/11/15	13	86.17	6	85.30	83.80	7	21,919	0.03%
2023/11/14	3.3	88.28	2.1	88.37	88.00	1.2	21,631	0.01%
2023/11/13	4.1	86.48	8.3	86.59	86.70	-4.2	21,514	-0.02%
2023/11/10	2	82.35	1	82.60	81.90	1	21,272	0.00%
2023/11/09	0	0.00	0	83.80	83.80	0	21,402	0.00%
2023/11/08	3	82.70	2	82.86	83.30	1	21,354	0.00%
2023/11/06	1.1	81.88	4.1	83.77	83.40	-3	21,321	-0.01%
2023/11/03	0.1	81.10	1	80.00	80.70	-0.9	21,127	0.00%
2023/11/02	1	78.90	5	79.10	79.70	-4	21,266	-0.02%
2023/11/01	6	76.62	6	76.32	76.40	0	21,543	0.00%
2023/10/31	1.1	78.68	2.1	77.54	76.30	-1	21,610	0.00%
2023/10/30	1	78.20	5	79.48	79.50	-4	21,667	-0.02%
2023/10/27	15.1	78.20	9	77.53	77.40	6.1	21,895	0.03%
2023/10/26	4.1	79.13	2	78.90	79.60	2.1	21,955	0.01%
2023/10/25	11	82.74	13	83.47	82.00	-2	21,828	-0.01%
2023/10/24	3	84.27	3	85.13	83.10	0	21,873	0.00%
2023/10/23	9	84.30	4	85.15	82.70	5	21,761	0.02%
2023/10/20	18.1	85.36	27.4	86.02	86.30	-9.3	21,715	-0.04%
2023/10/19	2	82.80	3	83.07	84.90	-1	21,159	0.00%
2023/10/18	2	81.70	2	80.95	81.50	0	21,065	0.00%
2023/10/17	4.1	83.54	11	83.66	82.80	-6.9	20,917	-0.03%
2023/10/16	3.1	81.37	2	81.55	81.80	1.1	20,873	0.01%
2023/10/13	4.1	81.95	9	81.40	83.10	-4.9	21,495	-0.02%
2023/10/12	1.1	80.35	1	80.20	81.00	0.1	22,051	0.00%
2023/10/11	6	80.20	6	79.72	80.20	0	22,115	0.00%
2023/10/06	5	78.74	2	78.70	77.70	3	22,640	0.01%
2023/10/05	2	78.00	3	78.53	78.50	-1	23,044	0.00%
2023/10/03	0	0.00	3.1	78.83	78.10	-3.1	23,147	-0.01%
2023/10/02	0.1	78.20	3	77.80	78.80	-2.9	23,387	-0.01%
2023/09/28	15	76.85	12	76.24	76.00	3	23,479	0.01%
2023/09/27	2	77.10	1	77.30	77.60	1	23,476	0.00%
2023/09/26	6	77.97	4	77.23	77.10	2	23,741	0.01%
2023/09/25	21	78.03	16	78.16	77.60	5	23,932	0.02%
2023/09/22	7	75.83	9	77.18	77.50	-2	23,834	-0.01%
2023/09/21	10	74.00	8	74.21	74.60	2	23,640	0.01%
2023/09/20	24	80.73	7.1	78.45	76.80	16.9	23,288	0.07%
2023/09/19	6.1	80.60	7.1	80.86	81.00	-0.9	22,863	0.00%
2023/09/18	3	80.13	1	79.30	79.60	2	22,663	0.01%
2023/09/15	3.1	79.71	15.1	80.03	80.90	-12	22,578	-0.05%
2023/09/14	1.1	78.07	0	0.00	78.00	1.1	22,160	0.00%
2023/09/13	3	77.03	3	76.80	76.80	0	21,988	0.00%
2023/09/11	4	77.25	3	76.97	76.90	1	22,150	0.00%
2023/09/08	2	78.30	4.1	78.60	79.00	-2.1	22,392	-0.01%
2023/09/07	0	80.20	0.1	79.70	78.90	0	22,961	0.00%
2023/09/06	0.1	78.90	4	79.13	79.80	-4	22,835	-0.02%
2023/09/05	1	76.40	2	78.20	78.20	-1	22,768	0.00%
2023/09/04	11	77.35	13	77.55	77.90	-2	22,703	-0.01%
2023/09/01	3	76.93	2.2	76.59	75.80	0.8	22,643	0.00%
2023/08/31	8	76.36	10	77.13	76.80	-2	22,620	-0.01%
2023/08/30	10.2	77.99	7	77.54	77.20	3.2	22,525	0.01%
2023/08/29	6	75.68	10	75.80	75.10	-4	22,336	-0.02%
2023/08/28	16	77.20	21.1	79.44	75.40	-5.1	22,158	-0.02%
2023/08/25	19.1	79.80	14.1	80.92	79.50	5	21,702	0.02%
2023/08/24	28.1	78.54	22.2	78.44	78.50	5.9	20,917	0.03%
2023/08/23	15.1	73.51	20.2	73.04	76.00	-5.1	19,945	-0.03%
2023/08/22	17.1	67.66	18.1	67.13	69.10	-1	19,126	-0.01%
2023/08/21	4	64.15	1	64.30	64.30	3	18,387	0.02%
2023/08/18	5	63.99	0	0.00	62.00	5	18,314	0.03%
2023/08/17	0.1	64.24	0.1	64.50	64.90	-0.1	18,163	0.00%
2023/08/16	0	64.30	2	64.40	65.00	-2	18,000	-0.01%
2023/08/15	0.1	64.10	0	0.00	63.80	0.1	17,878	0.00%
2023/08/14	0	61.60	0	0.00	61.50	0	17,739	0.00%
2023/08/11	0	0.00	5	62.10	62.10	-5	17,691	-0.03%
2023/08/10	7	61.49	1.1	63.71	61.10	6	17,648	0.03%
2023/08/09	3	65.49	2	64.10	64.50	1	17,482	0.01%
2023/08/08	0.1	64.80	8.1	65.18	65.30	-8.1	17,322	-0.05%
2023/08/07	3.1	62.83	3.1	64.68	64.70	0	17,058	0.00%
2023/08/04	2.1	59.71	0	0.00	60.40	2.1	16,655	0.01%
2023/08/02	6.1	60.70	1	59.80	60.70	5.1	16,548	0.03%
2023/08/01	0.1	60.90	1	61.30	61.60	-0.9	16,412	-0.01%
2023/07/31	17	64.04	1	65.00	63.00	16	16,060	0.10%
2023/07/28	0	0.00	2	63.60	64.00	-2	15,798	-0.01%
2023/07/26	0	0.00	2.1	62.50	62.30	-2.1	15,534	-0.01%
2023/07/25	6	64.60	1	63.80	63.00	5	15,476	0.03%
2023/07/24	2.1	64.92	0	0.00	64.80	2.1	15,306	0.01%
2023/07/21	0	0.00	5	63.48	64.70	-5	15,096	-0.03%
2023/07/20	7	63.24	7	63.43	63.40	0	15,003	0.00%
2023/07/19	4	64.95	12	65.15	63.90	-8	14,952	-0.05%
2023/07/18	15	64.47	4.1	67.35	63.60	11	14,739	0.07%
2023/07/17	7.1	64.51	5	62.20	65.80	2.1	13,989	0.01%
2023/07/14	5	59.26	14	59.46	60.10	-9	13,234	-0.07%
2023/07/13	16	61.74	3	61.16	60.30	13	13,086	0.10%
2023/07/10	0	0.00	1	59.50	59.20	-1	11,789	-0.01%
2023/07/07	0.2	60.50	0	0.00	59.50	0.2	11,658	0.00%
2023/07/06	6	59.58	6	59.95	59.50	0	11,377	0.00%
2023/07/05	0	0.00	0.1	60.70	60.00	-0.1	11,170	0.00%
2023/07/04	104.1	61.68	101.1	61.09	61.30	3	10,970	0.03%	大買/大賣/
2023/07/03	2.1	59.60	0	58.80	59.40	2	10,633	0.02%
2023/06/30	0	0.00	1	56.60	57.00	-1	10,402	-0.01%
2023/06/27	2	57.75	2	57.01	57.00	0	10,221	0.00%
2023/06/26	0.1	56.80	8.1	57.02	57.50	-8	10,041	-0.08%
2023/06/21	0	55.40	0	0.00	55.90	0	9,946	0.00%
2023/06/20	0	55.90	0	0.00	55.80	0	9,959	0.00%
2023/06/16	6	56.20	0	0.00	56.50	6	10,192	0.06%
2023/06/14	1	57.70	1.1	57.64	57.10	0	10,192	0.00%
2023/06/13	6	57.18	8	57.00	57.40	-2	9,971	-0.02%
2023/06/12	1	54.30	6.1	54.88	54.30	-5.1	9,523	-0.05%
2023/06/08	1.1	53.81	0	0.00	54.00	1.1	9,694	0.01%
2023/06/07	0	0.00	6	54.17	54.00	-6	9,898	-0.06%
2023/06/06	0	0.00	2	53.90	54.00	-2	10,154	-0.02%
2023/06/05	6	53.27	1	53.70	53.20	5	10,219	0.05%
2023/06/02	1	54.20	6	54.00	54.20	-5	10,214	-0.05%
2023/06/01	0	52.60	0	0.00	52.40	0	10,221	0.00%
2023/05/31	0	0.00	7	53.83	54.00	-7	10,527	-0.07%
2023/05/30	7	53.84	1	53.90	53.90	6	10,350	0.06%
2023/05/29	118.1	53.70	115.1	53.74	53.70	3	10,133	0.03%	大買/大賣/
2023/05/26	1	50.80	2.3	50.27	51.10	-1.3	9,625	-0.01%
2023/05/25	10.1	48.10	11.1	47.96	48.05	-1	9,130	-0.01%
2023/05/24	0	0.00	0.1	47.17	47.50	-0.1	9,076	0.00%
2023/05/23	0	46.85	0	0.00	46.80	0	9,030	0.00%
2023/05/22	0	46.75	0.1	46.80	46.80	-0.1	9,023	0.00%
2023/05/19	0.1	46.84	0	0.00	46.80	0.1	9,029	0.00%
2023/05/18	10	46.90	12	46.74	46.85	-2	9,064	-0.02%
2023/05/17	0	0.00	22	46.20	46.50	-22	9,120	-0.24%
2023/05/16	0	45.75	0	0.00	45.75	0	9,111	0.00%
2023/05/15	0	0.00	0.4	45.85	45.70	-0.4	9,103	0.00%
2023/05/12	1.1	45.66	5	45.60	45.65	-3.9	9,124	-0.04%
2023/05/11	0	0.00	1	45.70	45.50	-1	9,170	-0.01%
2023/05/10	17	45.30	10	45.55	45.35	7	9,150	0.08%
2023/05/09	5	45.55	0	0.00	45.30	5	9,144	0.05%
2023/05/08	15	45.91	0	0.00	45.80	15	9,093	0.17%
2023/05/05	0	46.85	0	0.00	46.75	0	9,065	0.00%
2023/05/04	0	46.55	0.1	46.60	46.80	-0.1	9,252	0.00%
2023/05/03	0.3	46.60	0	0.00	46.40	0.3	9,288	0.00%
2023/05/02	0	46.60	1	46.75	46.50	-1	9,317	-0.01%
2023/04/28	6	46.91	6	46.95	47.00	0	9,355	0.00%
2023/04/27	1	46.34	25	45.87	46.20	-24	9,239	-0.26%
2023/04/26	0	45.15	3	44.95	45.30	-3	9,119	-0.03%
2023/04/25	18	45.50	0	0.00	45.00	18	9,014	0.20%
2023/04/24	0	0.00	6	46.48	46.20	-6	8,867	-0.07%
2023/04/21	3	46.15	0	0.00	46.00	3	8,746	0.03%
2023/04/20	0	0.00	3	46.05	46.00	-3	8,642	-0.03%
2023/04/18	9.1	46.11	0	0.00	46.00	9.1	8,503	0.11%
2023/04/17	3	46.67	3	46.70	46.65	0	8,340	0.00%
2023/04/14	3	47.60	3	47.67	47.55	0	8,111	0.00%
2023/04/13	0	48.15	0	0.00	47.80	0	8,039	0.00%
2023/04/12	0	0.00	2	48.75	48.60	-2	7,993	-0.03%
2023/04/11	0	0.00	1.3	48.05	48.60	-1.3	7,987	-0.02%
2023/04/07	0.3	48.65	0	0.00	48.40	0.3	7,887	0.00%
2023/04/06	0	0.00	0.1	48.88	48.80	-0.1	7,846	0.00%
2023/03/30	0	0.00	3	48.73	48.70	-3	7,833	-0.04%
2023/03/29	2.1	47.84	0	0.00	47.70	2.1	7,854	0.03%
2023/03/28	1	48.30	0	0.00	48.50	1	7,922	0.01%
2023/03/27	3	48.43	0	0.00	48.90	3	8,028	0.04%
2023/03/24	10.1	49.43	3	49.28	49.20	7.1	8,079	0.09%
2023/03/23	0	0.00	0	49.70	49.80	0	8,046	0.00%
2023/03/22	0	0.00	6	48.90	48.95	-6	7,921	-0.08%
2023/03/21	0	0.00	1	49.10	49.55	-1	7,808	-0.01%
2023/03/20	0	0.00	6.2	49.56	49.55	-6.2	7,610	-0.08%
2023/03/17	0	0.00	3.1	49.30	49.30	-3.1	7,410	-0.04%
2023/03/16	5	47.90	2	48.00	48.35	3	7,171	0.04%
2023/03/15	6	48.82	5.1	48.79	48.85	1	7,037	0.01%
2023/03/14	11.3	47.88	5	47.53	47.65	6.3	6,858	0.09%
2023/03/13	0	47.20	0	0.00	47.75	0	6,668	0.00%
2023/03/10	0.2	47.63	0	0.00	46.95	0.2	6,453	0.00%
2023/03/09	3.1	48.31	4.3	48.60	48.90	-1.2	6,149	-0.02%
2023/03/08	0.1	47.10	0	47.35	47.45	0.1	5,771	0.00%
2023/03/07	0	0.00	8	46.16	46.75	-8	5,559	-0.14%
2023/03/06	4	46.11	2	46.03	46.15	2	5,396	0.04%
2023/03/03	9.3	45.04	15.1	45.19	45.20	-5.8	5,146	-0.11%
2023/03/02	2	42.45	5	42.53	42.45	-3	4,671	-0.07%
2023/02/24	10	41.85	0	0.00	41.85	10	4,625	0.22%
2023/02/23	2	40.70	2	41.55	41.50	0	4,586	0.00%
2023/02/22	0	0.00	0	40.55	40.55	0	4,531	0.00%
2023/02/21	0	0.00	0	40.85	40.75	0	4,560	0.00%
2023/02/16	1	41.20	1	40.80	40.80	0	4,819	0.00%
2023/02/15	3	40.60	0	0.00	40.90	3	4,838	0.06%
2023/02/13	0	0.00	0	40.40	40.35	0	4,865	0.00%
2023/02/08	0.1	40.00	4	40.25	40.15	-3.9	4,924	-0.08%
2023/02/07	0.1	39.95	0	0.00	40.10	0.1	4,906	0.00%
2023/02/06	0	0.00	3	39.75	39.80	-3	4,887	-0.06%
2023/02/03	2.1	39.95	0	40.25	40.25	2.1	4,884	0.04%
2023/02/02	1	39.80	0	39.70	39.60	1	4,861	0.02%
2023/02/01	0	0.00	0	38.75	38.75	0	4,697	0.00%
2023/01/31	0.1	38.00	0	38.30	38.30	0.1	4,729	0.00%
2023/01/30	0	0.00	2	37.85	37.95	-2	4,709	-0.04%
2023/01/17	0.4	37.20	0	0.00	37.15	0.4	4,612	0.01%
2023/01/16	0	0.00	3	37.05	37.20	-3	4,617	-0.06%
2023/01/12	0	37.20	4	37.30	37.10	-4	4,774	-0.08%
2023/01/10	0	0.00	1	37.50	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	0	37.45	37.45	0	4,950	0.00%
2023/01/03	0	0.00	23	36.50	36.60	-23	5,271	-0.44%
2022/12/29	0	35.60	0	0.00	35.95	0	5,427	0.00%
2022/12/28	0	36.30	0	0.00	36.10	0	5,527	0.00%
2022/12/23	0	36.50	0	0.00	36.40	0	5,789	0.00%
2022/12/22	0	0.00	1	37.20	37.05	-1	5,841	-0.02%
2022/12/20	3	37.50	0	0.00	36.65	3	5,821	0.05%
2022/12/19	1	37.20	2	37.40	37.50	-1	5,874	-0.02%
2022/12/15	0	36.50	0	0.00	36.85	0	5,775	0.00%
2022/12/13	1	35.90	0	0.00	36.10	1	5,964	0.02%
2022/12/09	2	35.40	0	0.00	35.60	2	6,252	0.03%
2022/12/08	0	35.18	0	0.00	35.10	0	6,287	0.00%
2022/12/07	0	35.20	0	0.00	35.10	0	6,322	0.00%
2022/12/06	0	36.00	0	0.00	35.75	0	6,284	0.00%
2022/11/29	0	35.09	0	0.00	35.25	0	6,362	0.00%
2022/11/25	0.1	35.35	0	0.00	35.05	0.1	6,495	0.00%
2022/11/23	0	0.00	7	35.51	35.25	-7	6,578	-0.11%
2022/11/18	0	0.00	0	35.95	35.95	0	6,581	0.00%
2022/11/16	0	0.00	0	35.90	35.90	0	6,553	0.00%
2022/11/14	0	0.00	18	35.10	35.00	-18	6,481	-0.28%
2022/11/11	0	0.00	5	34.70	34.45	-5	6,433	-0.08%
2022/11/09	0	0.00	0	33.84	33.85	0	6,445	0.00%
2022/11/07	0	0.00	10	33.53	33.50	-10	6,468	-0.15%
2022/11/03	0	0.00	0.2	33.10	33.10	-0.2	6,646	0.00%
2022/10/28	10.1	32.15	0	0.00	32.05	10.1	7,048	0.14%
2022/10/27	0	0.00	10	32.80	32.85	-10	7,087	-0.14%
2022/10/21	0	31.96	0	0.00	31.65	0	7,129	0.00%
2022/10/20	2	30.80	0	0.00	32.30	2	7,157	0.03%
2022/10/19	4	31.35	0	0.00	31.00	4	7,083	0.06%
2022/10/18	0	0.00	19	31.44	31.50	-19	7,060	-0.27%
2022/10/17	10	30.63	0	0.00	30.90	10	7,115	0.14%
2022/10/14	0	0.00	4	30.95	31.15	-4	7,343	-0.05%
2022/10/12	9	30.14	3	30.10	30.20	6	7,696	0.08%
2022/10/11	3	30.40	5	30.35	30.30	-2	7,766	-0.03%
2022/10/06	8	31.38	2	32.30	31.50	6	7,823	0.08%
2022/10/05	0	0.00	5	32.00	32.15	-5	7,841	-0.06%
2022/10/04	5	31.35	0	0.00	31.30	5	7,833	0.06%
2022/09/30	14.1	30.33	0	0.00	30.80	14.1	7,980	0.18%
2022/09/28	3.1	31.60	0	0.00	31.10	3.1	8,074	0.04%
2022/09/26	6	32.48	2	31.90	31.80	4	8,076	0.05%
2022/09/23	5	34.19	0	0.00	33.95	5	7,965	0.06%
2022/09/21	8	34.74	0	0.00	34.75	8	7,912	0.10%
2022/09/19	2	35.25	0	0.00	35.20	2	7,699	0.03%
2022/09/16	8	34.58	0	0.00	35.45	8	7,683	0.10%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/13	0	36.35	0	0.00	36.20	0	7,686	0.00%
2022/09/08	1	35.55	0	0.00	36.00	1	7,818	0.01%
2022/09/05	2	36.35	0	0.00	36.20	2	7,856	0.03%
2022/09/02	0.1	36.49	0	0.00	36.40	0.1	7,897	0.00%
2022/09/01	2	36.93	0	0.00	36.80	2	7,833	0.03%
2022/08/30	2	37.00	0	0.00	37.05	2	7,831	0.03%
2022/08/26	0	0.00	3	38.00	37.85	-3	7,830	-0.04%
2022/08/25	0.1	37.75	2	37.60	37.60	-1.9	7,832	-0.02%
2022/08/23	0	37.73	0	0.00	37.60	0	7,886	0.00%
2022/08/17	0.1	38.14	0	0.00	37.75	0.1	7,956	0.00%
2022/08/16	0.1	38.27	0	0.00	38.05	0.1	7,921	0.00%
2022/08/12	0	0.00	7	37.65	37.70	-7	7,844	-0.09%
2022/08/11	1	37.20	0	0.00	37.20	1	7,930	0.01%
2022/08/10	10	36.81	0	0.00	36.65	10	7,926	0.13%
2022/08/09	2.1	37.37	0	0.00	37.25	2.1	7,859	0.03%
2022/08/08	1.1	38.66	0	0.00	38.70	1.1	7,656	0.01%
2022/08/05	1	39.95	0	0.00	40.00	1	7,564	0.01%
2022/08/04	1	39.40	0	0.00	39.60	1	7,623	0.01%
2022/08/02	0	0.00	0.1	39.00	39.05	-0.1	7,768	0.00%
2022/07/28	0	0.00	1.2	38.82	39.10	-1.2	8,200	-0.01%
2022/07/27	0	38.10	0	0.00	38.75	0	8,177	0.00%
2022/07/26	0.1	38.23	0	0.00	37.90	0.1	8,113	0.00%
2022/07/25	2	38.70	0	38.60	38.50	2	8,077	0.02%
2022/07/22	1	38.55	0.1	38.60	38.70	1	8,068	0.01%
2022/07/21	11	38.03	0	0.00	38.25	11	7,973	0.14%
2022/07/20	0.2	40.90	0	0.00	40.60	0.2	7,694	0.00%
2022/07/19	4	39.90	0	0.00	39.85	4	7,433	0.05%
2022/07/05	0	0.00	1	37.95	37.80	-1	6,245	-0.02%
2022/07/04	1	38.40	1	37.80	37.30	0	6,246	0.00%
2022/06/30	2	40.00	0	0.00	40.00	2	6,221	0.03%
2022/06/29	1	40.85	1	40.85	40.80	0	6,121	0.00%
2022/06/27	0	42.20	0	0.00	41.95	0	6,066	0.00%
2022/06/21	0	0.00	2	45.00	44.80	-2	5,880	-0.03%
2022/06/17	1	44.50	1	44.60	45.10	0	5,805	0.00%
2022/06/14	0	0.00	1	46.25	46.45	-1	5,638	-0.02%
2022/06/10	1	45.95	3	46.13	46.10	-2	5,513	-0.04%
2022/06/09	2	46.05	0	0.00	46.10	2	5,542	0.04%
2022/06/01	2	45.78	1	45.70	45.80	1	5,716	0.02%
2022/05/31	2	45.90	3	45.65	45.85	-1	5,703	-0.02%
2022/05/30	6	44.87	4	45.29	45.30	2	5,623	0.04%
2022/05/27	0	0.00	6	44.05	44.30	-6	5,510	-0.11%
2022/05/23	1	44.20	0	0.00	44.10	1	5,464	0.02%
2022/05/20	4	44.25	0.1	44.30	44.20	4	5,485	0.07%
2022/05/19	0.1	44.10	21	44.45	44.60	-21	5,437	-0.39%
2022/05/18	4	44.11	1	43.90	43.90	3	5,257	0.06%
2022/05/17	0	0.00	14	43.75	43.75	-14	5,250	-0.27%
2022/05/12	1	42.95	0	0.00	42.30	1	5,374	0.02%
2022/05/11	3	43.00	3	42.95	42.95	0	5,321	0.00%
2022/05/09	9	43.46	12	43.28	42.90	-3	5,261	-0.06%
2022/05/05	0	0.00	5	41.25	41.45	-5	5,087	-0.10%
2022/05/03	0	0.00	0.2	40.80	40.95	-0.2	5,139	0.00%
2022/04/27	1	39.40	0.3	39.50	40.00	0.7	5,568	0.01%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/18	0	40.90	0	0.00	40.80	0	7,145	0.00%
2022/04/14	1	41.45	0	0.00	41.30	1	7,439	0.01%
2022/04/08	21	40.71	0	0.00	41.00	21	7,539	0.28%
2022/04/06	12	41.10	0	0.00	41.00	12	7,518	0.16%
2022/03/30	0	0.00	1	43.05	42.95	-1	7,464	-0.01%
2022/03/29	0	0.00	13	43.06	42.75	-13	7,520	-0.17%
2022/03/25	1	43.55	1	43.40	43.05	0	7,579	0.00%
2022/03/23	3	43.25	0	0.00	43.00	3	7,577	0.04%
2022/03/21	10	42.75	0	0.00	42.85	10	7,585	0.13%
2022/03/15	0	0.00	1	42.85	42.10	-1	7,758	-0.01%
2022/03/10	1	42.55	0	0.00	42.45	1	8,067	0.01%
2022/03/09	1	41.75	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1	41.05	0	0.00	41.95	1	8,125	0.01%
2022/03/07	2	42.90	0	0.00	41.95	2	8,102	0.02%
2022/03/01	0	0.00	2	43.80	43.85	-2	8,275	-0.02%
2022/02/25	2	43.53	2	43.70	43.50	0	8,379	0.00%
2022/02/22	1	43.50	0	0.00	43.10	1	8,781	0.01%
2022/02/21	0	0.00	0	44.10	44.05	0	8,895	0.00%
2022/02/17	0	0.00	1	44.10	44.10	-1	9,325	-0.01%
2022/02/15	0	43.05	0	0.00	43.55	0	9,336	0.00%
2022/02/14	1	43.50	0	0.00	43.30	1	9,283	0.01%
2022/02/10	0	0.00	11	44.52	44.55	-11	9,345	-0.12%
2022/02/09	5	44.12	1	44.25	44.15	4	9,452	0.04%
2022/02/08	5	43.92	2	43.98	43.90	3	9,519	0.03%
2022/02/07	10	44.05	0	0.00	44.05	10	9,492	0.11%
2022/01/25	5	45.85	5	45.24	45.30	0	9,594	0.00%
2022/01/24	0	45.80	0	0.00	45.85	0	9,536	0.00%
2022/01/21	0.1	46.10	0	0.00	46.10	0.1	9,462	0.00%
2022/01/20	0.1	46.90	0	0.00	46.70	0.1	9,371	0.00%
2022/01/19	4.4	46.98	5.4	46.98	47.20	-1	9,285	-0.01%
2022/01/18	3	47.25	7	47.03	47.05	-4	9,156	-0.04%
2022/01/17	1	46.05	9	45.70	46.90	-8	8,785	-0.09%
2022/01/14	9	45.14	2	45.33	44.40	7	8,478	0.08%
2022/01/13	2	45.00	0	0.00	45.45	2	8,344	0.02%
2022/01/07	0	0.00	1	45.00	44.65	-1	8,121	-0.01%
2022/01/05	6	44.68	0	0.00	44.85	6	8,068	0.07%
2022/01/03	0	0.00	5	44.65	44.55	-5	8,241	-0.06%
2021/12/30	0	44.70	0	0.00	44.80	0	8,248	0.00%
2021/12/28	1	44.35	2	44.60	44.60	-1	8,383	-0.01%
2021/12/21	1	43.70	1	43.60	43.25	0	8,726	0.00%
2021/12/16	0	0.00	4	43.98	44.20	-4	8,878	-0.05%
2021/12/14	1	43.75	1	43.80	43.70	0	8,976	0.00%
2021/12/10	3	44.50	5	44.31	44.30	-2	9,003	-0.02%
2021/12/09	0	0.00	0	44.45	44.40	0	8,952	0.00%
2021/12/08	3	45.55	5	45.41	45.05	-2	8,880	-0.02%
2021/12/07	1	45.45	6	45.35	45.45	-5	8,841	-0.06%
2021/12/06	0	0.00	1	44.75	44.95	-1	8,837	-0.01%
2021/12/01	4	43.96	1	44.00	43.95	3	9,079	0.03%
2021/11/30	0	0.00	1	43.20	43.60	-1	9,205	-0.01%
2021/11/29	1	42.60	3	42.20	42.50	-2	9,143	-0.02%
2021/11/26	0	0.00	1	42.05	42.05	-1	9,212	-0.01%
2021/11/24	1	42.90	0	0.00	42.70	1	9,364	0.01%
2021/11/23	0	0.00	20	43.50	43.50	-20	9,533	-0.21%
2021/11/22	1	43.50	0	0.00	43.35	1	9,606	0.01%
2021/11/19	0	0.00	31	43.97	43.90	-31	9,575	-0.32%
2021/11/18	33	43.50	0	0.00	43.45	33	9,504	0.35%
2021/11/17	0	0.00	2	43.43	43.70	-2	9,519	-0.02%
2021/11/16	5	42.64	11	42.88	42.70	-6	9,470	-0.06%
2021/11/12	2	41.85	6	42.23	42.10	-4	9,883	-0.04%
2021/11/11	1	41.70	0	0.00	41.55	1	9,948	0.01%
2021/11/10	0	0.00	1	41.70	41.95	-1	10,023	-0.01%
2021/11/09	1	41.55	1	41.85	41.85	0	10,240	0.00%
2021/11/08	2	42.13	1	42.20	41.95	1	10,328	0.01%
2021/11/05	0	0.00	11	41.45	41.70	-11	10,385	-0.11%
2021/11/04	2	40.90	0	0.00	40.80	2	10,453	0.02%
2021/11/03	34	40.30	2	40.95	40.40	32	10,693	0.30%
2021/11/02	2	40.18	1	40.55	39.80	1	11,144	0.01%
2021/10/28	0	0.00	8	40.15	40.40	-8	12,145	-0.07%
2021/10/27	0	0.00	3	39.60	39.85	-3	12,199	-0.02%
2021/10/26	1	39.55	0	0.00	39.55	1	12,337	0.01%
2021/10/22	0	0.00	2	39.00	39.05	-2	12,519	-0.02%
2021/10/20	3	39.05	2	39.13	38.90	1	12,654	0.01%
2021/10/19	4	38.78	4	39.03	39.05	0	13,078	0.00%
2021/10/15	0	0.00	1	38.05	38.10	-1	13,738	-0.01%
2021/10/14	1	36.80	1	36.60	37.00	0	13,781	0.00%
2021/10/13	0	0.00	3	36.85	36.80	-3	13,838	-0.02%
2021/10/08	6	39.22	0	0.00	38.70	6	13,892	0.04%
2021/10/07	6	40.05	2	40.20	40.10	4	14,076	0.03%
2021/10/05	1	38.50	2	38.45	39.25	-1	14,173	-0.01%
2021/10/04	3	39.35	0	0.00	39.35	3	14,136	0.02%
2021/10/01	1	40.10	0	0.00	39.65	1	14,055	0.01%
2021/09/30	2	40.40	1	40.85	40.95	1	14,001	0.01%
2021/09/27	4	42.16	0	0.00	42.00	4	13,964	0.03%
2021/09/24	3	42.65	0	0.00	42.55	3	14,118	0.02%
2021/09/23	3	42.65	3	43.30	42.50	0	14,522	0.00%
2021/09/14	0	0.00	4	43.93	43.80	-4	14,696	-0.03%
2021/09/13	2	44.33	0	0.00	44.20	2	14,719	0.01%
2021/09/10	4	44.50	0	0.00	44.85	4	14,779	0.03%
2021/09/09	2	43.88	0	0.00	43.80	2	14,891	0.01%
2021/09/08	3	43.65	0	0.00	43.65	3	14,809	0.02%
2021/09/07	1	45.50	0	0.00	45.35	1	14,746	0.01%
2021/09/06	20	46.54	15	46.02	45.75	5	14,931	0.03%
2021/09/03	15	45.55	18	46.39	46.40	-3	14,894	-0.02%
2021/09/02	1	46.10	11	45.80	45.00	-10	14,901	-0.07%
2021/09/01	10	45.83	5	46.45	46.40	5	15,023	0.03%
2021/08/31	1	45.50	2	45.00	45.60	-1	15,439	-0.01%
2021/08/30	0	0.00	5	45.98	45.75	-5	16,206	-0.03%
2021/08/27	12	46.44	15	45.60	45.65	-3	16,528	-0.02%
2021/08/26	10	44.88	6	44.89	45.15	4	16,705	0.02%
2021/08/25	0	0.00	7	43.96	44.10	-7	16,597	-0.04%
2021/08/24	2	42.70	2	42.95	43.55	0	16,622	0.00%
2021/08/23	0	0.00	12	42.68	42.70	-12	16,568	-0.07%
2021/08/20	10	41.25	4	41.14	41.50	6	16,508	0.04%
2021/08/19	5	41.18	0	0.00	40.70	5	16,358	0.03%
2021/08/18	1	43.45	3	44.28	45.00	-2	16,058	-0.01%
2021/08/17	4	44.00	5	44.05	43.20	-1	15,951	-0.01%
2021/08/16	5	44.70	2	45.08	44.70	3	15,867	0.02%
2021/08/13	9	45.31	9	46.16	45.00	0	15,826	0.00%
2021/08/12	10	47.94	0	0.00	47.80	10	15,645	0.06%
2021/08/11	1	47.75	7	47.41	48.00	-6	15,673	-0.04%
2021/08/10	6	47.90	9	48.33	47.85	-3	15,655	-0.02%
2021/08/09	10	49.22	4	49.63	48.55	6	15,611	0.04%
2021/08/06	20	50.62	11	50.47	50.30	9	15,392	0.06%
2021/08/05	13	48.37	19	49.18	49.90	-6	14,917	-0.04%
2021/08/04	2	48.38	5	48.45	48.20	-3	14,926	-0.02%
2021/08/03	10	47.99	11	48.33	48.00	-1	14,942	-0.01%
2021/08/02	3	46.85	6	47.25	46.95	-3	14,837	-0.02%
2021/07/30	8	46.77	3	47.68	46.40	5	14,908	0.03%
2021/07/28	1	45.35	6	45.16	45.50	-5	15,218	-0.03%
2021/07/27	2	47.45	1	47.25	46.85	1	15,622	0.01%
2021/07/26	10	47.08	1	47.90	47.50	9	15,735	0.06%
2021/07/23	110	47.10	204	47.04	46.75	-94	16,097	-0.58%	大買/大賣/
2021/07/22	196	47.32	108	46.94	47.95	88	16,173	0.54%	大買/大賣/
2021/07/21	11	45.20	5	45.30	45.30	6	15,801	0.04%
2021/07/20	5	45.10	7	45.00	45.00	-2	16,259	-0.01%
2021/07/19	2	45.68	6	45.79	45.50	-4	16,640	-0.02%
2021/07/16	9	45.37	17	45.28	45.40	-8	16,877	-0.05%
2021/07/15	2	44.85	41	44.84	44.90	-39	16,870	-0.23%
2021/07/14	6	45.08	7	46.03	44.65	-1	16,873	-0.01%
2021/07/13	43	44.51	5	43.90	43.80	38	16,669	0.23%
2021/07/12	0	0.00	4	43.91	44.40	-4	16,762	-0.02%
2021/07/09	5	43.75	0	0.00	43.60	5	17,134	0.03%
2021/07/08	1	43.80	5	43.90	43.70	-4	17,389	-0.02%
2021/07/07	5	43.80	9	44.00	44.00	-4	17,613	-0.02%
2021/07/06	6	44.35	3	44.10	44.40	3	17,740	0.02%
2021/07/05	14	44.32	4	44.08	44.35	10	18,039	0.06%
2021/07/02	7	43.47	3	43.60	43.60	4	18,269	0.02%
2021/07/01	21	44.10	6	44.38	43.85	15	18,418	0.08%
2021/06/30	1	44.70	7	43.56	44.90	-6	18,515	-0.03%
2021/06/29	6	42.53	8	42.54	42.70	-2	18,224	-0.01%
2021/06/28	1	42.10	5	42.10	42.25	-4	18,307	-0.02%
2021/06/25	12	42.40	10	42.40	42.15	2	18,503	0.01%
2021/06/24	14	42.98	5	42.75	42.40	9	18,544	0.05%
2021/06/23	0	0.00	2	42.35	42.90	-2	18,583	-0.01%
2021/06/22	1	41.55	1	41.60	41.50	0	18,627	0.00%
2021/06/21	4	42.10	0	0.00	41.50	4	18,935	0.02%
2021/06/18	6	42.85	2	43.30	42.25	4	19,272	0.02%
2021/06/17	1	42.15	6	42.58	43.15	-5	19,283	-0.03%
2021/06/16	2	42.15	0	0.00	42.10	2	19,353	0.01%
2021/06/15	8	42.31	3	43.13	42.25	5	19,551	0.03%
2021/06/11	4	42.46	4	42.73	42.90	0	19,508	0.00%
2021/06/09	3	42.12	1	42.05	41.75	2	19,931	0.01%
2021/06/08	1	41.50	1	41.65	42.15	0	19,895	0.00%
2021/06/07	5	40.92	4	41.95	42.50	1	19,582	0.01%
2021/06/04	2	41.80	22	41.71	41.70	-20	18,871	-0.11%
2021/06/03	5	42.00	1	41.95	42.20	4	18,658	0.02%
2021/06/02	2	43.20	0	0.00	43.20	2	18,344	0.01%
2021/06/01	3	44.03	3	44.08	43.75	0	18,349	0.00%
2021/05/31	1	43.10	8	43.14	43.20	-7	18,448	-0.04%
2021/05/28	6	42.85	0	0.00	42.75	6	18,646	0.03%
2021/05/27	2	41.80	4	41.80	41.80	-2	18,853	-0.01%
2021/05/26	1	42.50	1	42.45	42.00	0	19,296	0.00%
2021/05/25	0	0.00	2	41.88	42.05	-2	19,952	-0.01%
2021/05/24	2	40.25	0	0.00	40.65	2	20,057	0.01%
2021/05/20	1	40.25	0	0.00	40.20	1	20,574	0.00%
2021/05/19	2	41.15	2	41.35	41.30	0	20,746	0.00%
2021/05/18	3	41.57	3	41.55	42.15	0	20,833	0.00%
2021/05/17	4	40.61	1	40.25	39.45	3	21,273	0.01%
2021/05/14	4	42.76	3	43.22	42.25	1	21,595	0.00%
2021/05/13	1	42.50	1	42.85	42.05	0	21,551	0.00%
2021/05/12	9	43.57	23	43.32	42.95	-14	21,471	-0.07%
2021/05/11	6	47.03	2	46.70	45.80	4	21,214	0.02%
2021/05/10	13	48.21	2	47.40	47.50	11	21,168	0.05%
2021/05/07	0	0.00	2	47.43	47.45	-2	21,180	-0.01%
2021/05/05	3	47.95	0	0.00	46.50	3	21,485	0.01%
2021/05/04	0	0.00	3	45.93	48.15	-3	21,815	-0.01%
2021/04/29	5	50.39	2	51.00	49.50	3	23,405	0.01%
2021/04/28	9	50.13	13	49.94	49.10	-4	24,532	-0.02%
2021/04/27	11	48.20	16	47.56	48.20	-5	25,227	-0.02%
2021/04/26	8	47.91	48	47.95	48.30	-40	26,626	-0.15%
2021/04/23	1	45.00	11	45.17	45.35	-10	26,528	-0.04%
2021/04/22	30	43.70	7	44.32	43.30	23	26,358	0.09%
2021/04/21	1	44.10	0	0.00	44.25	1	26,227	0.00%
2021/04/20	2	44.00	4	43.83	43.90	-2	26,415	-0.01%
2021/04/19	0	0.00	1	43.65	43.65	-1	26,773	0.00%
2021/04/16	14	44.25	1.1	44.01	44.15	12.9	26,857	0.05%
2021/04/15	9	43.35	12	43.48	44.20	-3	26,749	-0.01%
2021/04/14	1	42.20	1	42.05	42.20	0	26,563	0.00%
2021/04/12	3	43.88	12	43.43	43.30	-9	26,408	-0.03%
2021/04/09	3	44.20	15	44.37	44.05	-12	26,281	-0.05%
2021/04/08	5	42.99	5	43.02	43.45	0	25,988	0.00%
2021/04/07	1	42.30	6	42.31	42.65	-5	25,720	-0.02%
2021/04/06	13	42.28	6	42.16	42.10	7	25,599	0.03%
2021/04/01	2	41.68	4	41.46	41.80	-2	25,473	-0.01%
2021/03/31	3	41.60	12	41.77	41.20	-9	25,433	-0.04%
2021/03/30	0	0.00	5	41.42	41.55	-5	25,216	-0.02%
2021/03/29	1	41.05	1	41.20	41.05	0	25,118	0.00%
2021/03/26	4	40.79	3	40.97	40.90	1	25,136	0.00%
2021/03/25	2	40.83	6	41.01	40.65	-4	25,178	-0.02%
2021/03/24	21	41.02	5	41.35	40.95	16	25,342	0.06%
2021/03/23	5	41.35	13	41.47	41.75	-8	25,030	-0.03%
2021/03/22	5	40.21	1	40.35	40.70	4	24,663	0.02%
2021/03/19	4	40.64	1	40.85	40.75	3	24,615	0.01%
2021/03/18	13	41.33	2	41.10	41.25	11	24,511	0.04%
2021/03/16	2	40.83	2	40.93	40.85	0	24,448	0.00%
2021/03/15	7	40.56	5	41.03	40.45	2	24,404	0.01%
2021/03/12	2	40.55	2	40.13	39.90	0	24,207	0.00%
2021/03/11	0	0.00	4	39.90	40.05	-4	24,412	-0.02%
2021/03/10	1	39.30	4	39.29	39.55	-3	24,513	-0.01%
2021/03/09	3	38.90	3	38.85	39.20	0	24,606	0.00%
2021/03/08	3	38.47	0	0.00	38.30	3	24,552	0.01%
2021/03/05	2	38.33	15	38.34	38.35	-13	24,623	-0.05%
2021/03/04	9	38.77	1	38.60	38.60	8	24,985	0.03%
2021/03/03	1	38.90	0	0.00	39.25	1	25,092	0.00%
2021/02/26	2	39.90	21	40.00	39.80	-19	24,837	-0.08%
2021/02/25	28	40.23	47	40.35	40.90	-19	24,744	-0.08%
2021/02/24	5	39.25	4	39.53	39.00	1	24,510	0.00%
2021/02/23	8	39.18	0	0.00	39.25	8	24,294	0.03%
2021/02/22	1	40.50	4	40.06	40.10	-3	24,004	-0.01%
2021/02/19	2	40.08	3	40.20	40.35	-1	23,748	0.00%
2021/02/18	35	40.06	23	40.29	40.20	12	23,590	0.05%
2021/02/17	19	39.88	11	40.12	40.00	8	23,461	0.03%
2021/02/05	7	37.81	7	38.32	38.50	0	22,871	0.00%
2021/02/03	1	37.05	0	0.00	37.10	1	22,491	0.00%
2021/02/02	6	37.62	0	0.00	37.80	6	22,519	0.03%
2021/02/01	2	36.50	0	0.00	37.15	2	22,540	0.01%
2021/01/29	2	37.55	0	0.00	37.00	2	22,711	0.01%
2021/01/28	9	38.01	8	38.23	38.40	1	22,829	0.00%
2021/01/27	7	39.04	6	38.88	39.10	1	22,665	0.00%
2021/01/26	13	40.11	3	40.25	39.15	10	22,378	0.04%
2021/01/25	627	40.65	637	40.72	40.75	-10	21,777	-0.05%	大買/大賣/
2021/01/22	17	40.69	34	40.08	41.20	-17	20,793	-0.08%
2021/01/21	21	40.04	19	39.73	39.00	2	19,476	0.01%
2021/01/20	30	38.73	20	38.65	39.00	10	17,878	0.06%
2021/01/19	17	39.07	54	38.61	38.30	-37	16,726	-0.22%
2021/01/18	4	36.40	4	36.73	37.00	0	15,165	0.00%
2021/01/15	0	0.00	67	36.38	36.20	-67	14,684	-0.46%
2021/01/14	13	36.33	1	36.45	36.40	12	14,456	0.08%
2021/01/13	42	36.04	7	36.36	36.40	35	14,276	0.25%
2021/01/12	5	35.92	40	36.33	35.75	-35	14,089	-0.25%
2021/01/11	0	0.00	3	35.87	35.95	-3	13,640	-0.02%
2021/01/08	1	35.60	0	0.00	35.50	1	13,447	0.01%
2021/01/07	0	0.00	4	35.40	35.15	-4	13,289	-0.03%
2021/01/06	12	35.24	2	34.95	34.70	10	13,069	0.08%
2021/01/05	0	0.00	8	34.95	35.10	-8	12,805	-0.06%
2021/01/04	0	0.00	1	34.90	34.95	-1	12,759	-0.01%
2020/12/31	8	34.70	1	34.80	34.75	7	12,874	0.05%
2020/12/29	1	34.45	0	0.00	34.45	1	12,952	0.01%
2020/12/28	9	34.99	2	35.03	35.00	7	12,848	0.05%
2020/12/25	31	34.30	9	34.31	34.60	22	12,663	0.17%
2020/12/23	2	33.63	4	33.76	33.55	-2	12,588	-0.02%
2020/12/22	12	34.00	6	33.90	33.65	6	12,649	0.05%
2020/12/18	4	34.30	0	0.00	34.00	4	12,805	0.03%
2020/12/15	3	35.05	0	0.00	34.70	3	12,832	0.02%
2020/12/14	3	35.45	0	0.00	35.45	3	12,820	0.02%
2020/12/11	20	35.63	2	35.65	35.35	18	12,896	0.14%
2020/12/10	18	36.04	3	35.93	35.80	15	12,876	0.12%
2020/12/09	20	36.15	1	36.30	36.15	19	12,761	0.15%
2020/12/08	1	35.70	51	35.91	35.95	-50	12,630	-0.40%
2020/12/07	14	35.92	8	35.92	35.95	6	12,526	0.05%
2020/12/04	6	35.40	4	35.40	35.60	2	12,223	0.02%
2020/12/03	4	35.04	3	35.50	34.90	1	12,006	0.01%
2020/12/01	2	35.20	24	35.15	35.55	-22	11,908	-0.18%
2020/11/30	8	35.68	17	35.72	35.40	-9	11,948	-0.08%
2020/11/27	9	34.58	9	34.73	34.90	0	11,625	0.00%
2020/11/26	5	34.10	11	34.15	34.20	-6	11,479	-0.05%
2020/11/25	5	33.95	5	33.98	33.70	0	11,463	0.00%
2020/11/24	22	34.19	12	33.73	33.90	10	11,362	0.09%
2020/11/23	18	33.70	2	33.70	33.90	16	11,211	0.14%
2020/11/19	4	32.45	2	32.50	32.35	2	11,033	0.02%
2020/11/17	5	32.78	2	32.65	32.55	3	11,495	0.03%
2020/11/16	0	0.00	3	32.55	32.50	-3	11,895	-0.03%
2020/11/12	3	32.55	3	32.10	32.15	0	12,988	0.00%
2020/11/11	2	32.35	5	32.34	32.35	-3	13,149	-0.02%
2020/11/09	0	0.00	2	31.85	31.95	-2	13,382	-0.01%
2020/11/06	5	31.86	6	31.83	31.85	-1	13,464	-0.01%
2020/11/05	48	31.82	61	31.84	31.90	-13	13,345	-0.10%
2020/11/04	0.7	30.80	6	31.17	31.05	-5.3	13,603	-0.04%
2020/11/02	0	0.00	2	29.95	30.05	-2	13,987	-0.01%
2020/10/29	0	0.00	2	30.25	30.25	-2	14,728	-0.01%
2020/10/27	0.3	30.54	0	0.00	30.35	0.3	14,987	0.00%
2020/10/26	2	30.85	2	30.85	30.70	0	15,067	0.00%
2020/10/23	6	31.05	0	0.00	31.10	6	15,148	0.04%
2020/10/22	6	30.75	4	30.80	31.15	2	15,527	0.01%
2020/10/21	1	31.15	8	30.90	30.90	-7	15,985	-0.04%
2020/10/20	7	30.78	2	31.20	30.95	5	17,034	0.03%
2020/10/19	1	30.50	0	0.00	30.50	1	17,355	0.01%
2020/10/16	0	0.00	10	30.35	30.30	-10	17,469	-0.06%
2020/10/15	4	30.44	11	30.50	30.55	-7	17,755	-0.04%
2020/10/14	1	30.40	1	30.45	30.45	0	18,082	0.00%
2020/10/13	2	30.20	3	30.27	30.25	-1	18,542	-0.01%
2020/10/08	0	0.00	5	30.60	30.75	-5	19,022	-0.03%
2020/10/06	10	30.55	0	0.00	30.45	10	19,785	0.05%
2020/10/05	1	30.55	1	30.55	30.60	0	20,402	0.00%
2020/09/29	0	0.00	4	30.40	30.40	-4	21,714	-0.02%
2020/09/28	4	30.75	0	0.00	30.65	4	22,459	0.02%
2020/09/25	2	30.15	0	0.00	30.50	2	22,848	0.01%
2020/09/24	1	29.95	0	0.00	29.90	1	23,350	0.00%
2020/09/23	1	29.75	2	29.90	29.75	-1	23,442	0.00%
2020/09/22	0	0.00	2	30.35	30.15	-2	23,641	-0.01%
2020/09/21	4	30.84	0	0.00	30.50	4	23,774	0.02%
2020/09/17	1	30.95	0	0.00	30.95	1	24,212	0.00%
2020/09/16	5	31.69	0	0.00	31.35	5	24,334	0.02%
2020/09/15	4	31.40	0	0.00	31.55	4	24,501	0.02%
2020/09/11	0	0.00	3	30.60	30.55	-3	24,651	-0.01%
2020/09/10	5	30.88	0	0.00	30.80	5	24,819	0.02%
2020/09/09	1	31.20	0	0.00	31.20	1	24,847	0.00%
2020/09/07	1	31.20	3	31.30	31.40	-2	25,052	-0.01%
2020/09/04	1	30.75	0	0.00	31.15	1	25,386	0.00%
2020/09/03	0	0.00	1	31.10	30.95	-1	25,410	0.00%
2020/09/02	7	30.94	1	30.95	31.00	6	25,443	0.02%
2020/09/01	0	0.00	3	31.00	31.05	-3	25,904	-0.01%
2020/08/31	4	31.31	1	31.70	31.20	3	26,062	0.01%
2020/08/28	10	31.35	60	31.30	31.50	-50	26,190	-0.19%
2020/08/26	2	31.20	0	0.00	31.20	2	26,542	0.01%
2020/08/25	13	31.32	0	0.00	31.40	13	26,703	0.05%
2020/08/24	2	31.05	4	31.29	31.20	-2	26,925	-0.01%
2020/08/21	6	32.03	0	0.00	31.75	6	26,990	0.02%
2020/08/20	7	31.49	6	32.20	31.45	1	27,007	0.00%
2020/08/19	4	34.04	63	34.03	32.95	-59	26,698	-0.22%
2020/08/18	41	34.80	7	34.43	34.45	34	26,324	0.13%
2020/08/17	12	36.10	2	36.15	36.10	10	25,978	0.04%
2020/08/14	7	35.81	2	35.88	35.80	5	26,415	0.02%
2020/08/13	2	35.83	0	0.00	35.50	2	26,689	0.01%
2020/08/12	10	35.85	0	0.00	35.80	10	27,090	0.04%
2020/08/11	0	0.00	1	35.55	35.65	-1	27,517	0.00%
2020/08/10	0	0.00	6	35.85	35.60	-6	27,336	-0.02%
2020/08/07	6	34.45	3	34.75	34.45	3	26,705	0.01%
2020/08/06	4	35.25	2	35.05	35.05	2	26,470	0.01%
2020/08/05	10	35.75	2	36.00	35.70	8	26,228	0.03%
2020/08/04	15	35.36	3	35.60	35.30	12	25,837	0.05%
2020/08/03	4	35.45	3	35.57	35.45	1	25,591	0.00%
2020/07/31	0	0.00	1	35.30	35.50	-1	25,546	0.00%
2020/07/30	0	0.00	20	35.10	35.40	-20	25,524	-0.08%
2020/07/29	1	35.00	0	0.00	34.85	1	25,463	0.00%
2020/07/28	4	35.45	16	34.91	34.80	-12	25,424	-0.05%
2020/07/27	117	36.10	6	36.49	35.50	111	25,129	0.44%	大買/鉅額交易
2020/07/24	30	37.14	29	36.67	36.75	1	24,616	0.00%
2020/07/23	16	36.23	10	36.09	36.45	6	23,603	0.03%
2020/07/22	5	35.47	6	35.48	35.40	-1	23,364	0.00%
2020/07/21	6	35.29	2	35.35	35.45	4	23,312	0.02%
2020/07/20	7	35.31	3	35.05	35.20	4	23,054	0.02%
2020/07/17	2	34.88	5	35.13	34.85	-3	22,764	-0.01%
2020/07/16	5	34.51	1	34.90	34.35	4	22,537	0.02%
2020/07/15	4	34.44	7	34.64	34.10	-3	22,390	-0.01%
2020/07/14	6	34.92	0	0.00	34.75	6	22,462	0.03%
2020/07/13	16	36.21	6	36.33	36.20	10	22,342	0.04%
2020/07/10	14	39.03	21	38.78	38.55	-7	21,933	-0.03%
2020/07/09	18	39.53	16	39.60	39.55	2	21,360	0.01%
2020/07/08	10	38.15	3	38.53	38.95	7	20,751	0.03%
2020/07/07	18	37.94	19	37.58	37.80	-1	20,191	0.00%
2020/07/06	6	36.78	20	36.48	37.10	-14	19,615	-0.07%
2020/07/03	38	36.09	70	36.02	36.20	-32	19,391	-0.17%
2020/07/02	24	35.02	34	34.90	35.40	-10	18,865	-0.05%
2020/07/01	11	34.74	11	35.05	34.95	0	18,685	0.00%
2020/06/30	19	33.80	0	0.00	34.35	19	18,284	0.10%
2020/06/29	6	33.41	2	33.30	33.40	4	18,042	0.02%
2020/06/24	16	33.58	75	33.84	33.60	-59	17,739	-0.33%
2020/06/23	4	33.20	7	33.14	33.05	-3	17,578	-0.02%
2020/06/22	2	33.50	0.7	33.10	33.00	1.3	17,549	0.01%
2020/06/19	2	32.85	14	33.04	33.20	-12	17,450	-0.07%
2020/06/18	0	0.00	10	32.75	32.75	-10	17,281	-0.06%
2020/06/17	6	32.73	4	32.94	32.75	2	17,190	0.01%
2020/06/16	103	32.32	0	0.00	32.45	103	17,090	0.60%	大買/鉅額交易
2020/06/12	0	0.00	4	30.65	32.00	-4	17,190	-0.02%
2020/06/11	5	32.44	5	32.33	31.80	0	17,165	0.00%
2020/06/10	5	32.90	3	32.80	32.90	2	16,898	0.01%
2020/06/09	6	32.60	3	32.65	32.75	3	16,955	0.02%
2020/06/08	28	33.01	36	32.89	33.00	-8	16,831	-0.05%
2020/06/05	11	31.91	0	0.00	31.95	11	16,275	0.07%
2020/06/04	4	31.55	5	31.39	31.40	-1	16,016	-0.01%
2020/06/03	0	0.00	2	31.48	31.60	-2	15,811	-0.01%
2020/06/02	0	0.00	1	31.00	31.10	-1	15,566	-0.01%
2020/06/01	4	30.85	1	30.45	30.95	3	15,282	0.02%
2020/05/29	0	0.00	3	30.10	30.10	-3	14,964	-0.02%
2020/05/28	6	30.93	1	30.60	30.50	5	14,601	0.03%
2020/05/27	0	0.00	1	30.90	30.80	-1	14,289	-0.01%
2020/05/26	2	31.15	0	0.00	31.10	2	14,077	0.01%
2020/05/25	2	31.00	13	30.92	31.10	-11	13,902	-0.08%
2020/05/22	21	31.70	7	31.79	31.60	14	13,677	0.10%
2020/05/21	22	31.70	15	31.90	32.30	7	13,382	0.05%
2020/05/20	43	30.39	35	30.52	30.30	8	12,664	0.06%
2020/05/19	7	31.02	3	31.75	31.05	4	12,050	0.03%
2020/05/18	13	32.08	10	32.77	32.00	3	11,427	0.03%
2020/05/15	0	0.00	8.1	35.84	35.55	-8.1	10,824	-0.07%
2020/05/14	1	36.40	5	36.35	36.10	-4	10,801	-0.04%
2020/05/12	0	0.00	1	36.20	36.20	-1	10,793	-0.01%
2020/05/11	8	36.69	33	36.49	36.45	-25	10,845	-0.23%
2020/05/08	5	36.26	1	36.20	36.35	4	10,877	0.04%
2020/05/07	6	36.48	0	0.00	36.35	6	10,842	0.06%
2020/05/06	0.1	35.95	1	35.95	35.95	-0.9	10,798	-0.01%
2020/05/04	0	0.00	1	35.15	35.20	-1	10,893	-0.01%
2020/04/30	3	35.97	0	0.00	36.00	3	10,868	0.03%
2020/04/29	0	0.00	2	35.80	35.75	-2	10,992	-0.02%
2020/04/28	1	35.95	10	35.80	35.80	-9	11,119	-0.08%
2020/04/27	0	0.00	4	35.90	36.10	-4	11,323	-0.04%
2020/04/24	1	34.85	1	34.25	35.20	0	11,175	0.00%
2020/04/22	1	33.35	0	0.00	34.35	1	11,144	0.01%
2020/04/21	4	34.33	0	0.00	34.00	4	11,148	0.04%
2020/04/20	1	35.30	0	0.00	35.35	1	10,982	0.01%
2020/04/17	37	37.48	8	36.28	35.60	29	10,875	0.27%
2020/04/16	11	35.65	30	35.70	36.35	-19	10,509	-0.18%
2020/04/14	5	33.85	22	33.93	34.15	-17	10,156	-0.17%
2020/04/13	0	0.00	20	33.50	33.50	-20	10,200	-0.20%
2020/04/10	27	33.68	11	33.55	33.50	16	10,410	0.15%
2020/04/09	8	33.80	3	33.47	33.50	5	10,635	0.05%
2020/04/08	6	32.89	0	0.00	33.05	6	10,533	0.06%
2020/04/06	20	30.20	0	0.00	30.15	20	10,176	0.20%
2020/03/27	20	31.60	0	0.00	31.00	20	10,056	0.20%
2020/03/26	0	0.00	10	31.00	32.10	-10	9,983	-0.10%
2020/03/24	1	30.95	1	31.20	30.85	0	9,732	0.00%
2020/03/20	10	31.75	6	30.80	30.70	4	9,722	0.04%
2020/03/19	1	29.95	0	0.00	29.60	1	9,644	0.01%
2020/03/18	1	31.15	3	31.00	30.90	-2	9,705	-0.02%
2020/03/17	0	0.00	1	29.95	30.00	-1	9,597	-0.01%
2020/03/16	1	31.05	1	31.25	30.50	0	9,450	0.00%
2020/03/12	10	31.15	0	0.00	31.10	10	9,202	0.11%
2020/03/11	12	33.65	0	0.00	33.50	12	9,137	0.13%
2020/03/02	0	0.00	1.4	32.34	32.30	-1.4	9,200	-0.02%
2020/02/19	1	34.65	0	0.00	34.70	1	9,645	0.01%
2020/02/17	1	35.30	0	0.00	35.40	1	9,815	0.01%
2020/02/13	0	0.00	2	36.10	36.00	-2	10,549	-0.02%
2020/02/11	0	0.00	1	35.25	35.60	-1	10,648	-0.01%
2020/02/10	0	0.00	0.9	33.95	33.95	-0.9	10,529	-0.01%
2020/02/07	1	33.70	0	0.00	33.80	1	10,608	0.01%
2020/02/04	1	32.90	0	0.00	32.90	1	10,338	0.01%
2020/01/30	2	32.80	0	0.00	32.85	2	10,424	0.02%
2020/01/14	0	0.00	2	37.60	37.50	-2	10,769	-0.02%
2020/01/13	2	37.30	0	0.00	37.40	2	10,786	0.02%
2020/01/10	0	0.00	2	36.90	36.80	-2	10,976	-0.02%
2020/01/03	2	37.40	0	0.00	37.30	2	11,280	0.02%
2019/12/30	3	37.78	3	37.98	37.95	0	11,234	0.00%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	0.4	37.50	0	0.00	37.45	0.4	11,462	0.00%
2019/12/24	0	0.00	2	37.45	37.75	-2	11,861	-0.02%
2019/12/23	3	38.10	3	38.22	37.60	0	12,333	0.00%
2019/12/20	2	38.80	0	0.00	38.45	2	12,502	0.02%
2019/12/19	1	39.00	0	0.00	38.95	1	12,974	0.01%
2019/12/18	1	39.10	3	38.87	38.85	-2	13,586	-0.01%
2019/12/17	2	38.90	4	39.04	39.00	-2	13,771	-0.01%
2019/12/16	2	38.68	1	38.70	38.70	1	13,771	0.01%
2019/12/13	0	0.00	1	38.70	38.60	-1	13,836	-0.01%
2019/12/11	0	0.00	1	38.15	38.05	-1	13,630	-0.01%
2019/12/09	0	0.00	3	37.77	37.80	-3	13,619	-0.02%
2019/12/06	4	37.29	2	37.35	37.20	2	13,560	0.01%
2019/12/05	2	36.40	0	0.00	37.15	2	13,575	0.01%
2019/12/04	0	0.00	2	36.13	36.20	-2	13,806	-0.01%
2019/12/03	4	36.09	0	0.00	36.05	4	14,222	0.03%
2019/12/02	0	0.00	1	36.15	36.25	-1	14,240	-0.01%
2019/11/25	2	37.80	5	37.80	37.70	-3	14,768	-0.02%
2019/11/21	1	37.65	1	37.90	38.25	0	14,922	0.00%
2019/11/20	1	38.00	2	38.03	38.00	-1	15,207	-0.01%
2019/11/19	12	38.93	10	37.90	37.65	2	15,557	0.01%
2019/11/18	0	0.00	1	38.05	38.20	-1	15,936	-0.01%
2019/11/15	0	0.00	10	37.90	37.35	-10	16,062	-0.06%
2019/11/14	2	37.75	2	37.80	37.50	0	16,318	0.00%
2019/11/13	11	38.63	1	38.80	38.80	10	16,865	0.06%
2019/11/12	3	38.70	4	38.96	39.50	-1	17,485	-0.01%
2019/11/11	2	37.60	0	0.00	36.85	2	16,978	0.01%
2019/10/29	450	38.36	450	38.59	37.90	0	17,646	0.00%	大買/大賣/
2019/10/28	20	38.01	21	38.18	38.10	-1	17,391	-0.01%
2019/10/25	1	36.45	2	36.55	36.20	-1	17,001	-0.01%
2019/10/24	2	36.50	0	0.00	36.75	2	16,973	0.01%
2019/10/23	1	36.65	1	36.45	36.30	0	17,048	0.00%
2019/10/22	2	36.00	0	0.00	35.70	2	16,958	0.01%
2019/10/21	1	35.50	0	0.00	35.70	1	17,171	0.01%
2019/10/18	0	0.00	1	35.80	35.80	-1	17,487	-0.01%
2019/10/17	3	36.65	3	37.15	35.70	0	17,711	0.00%
2019/10/16	0	0.00	6	36.35	36.45	-6	17,690	-0.03%
2019/10/15	2	36.23	3	36.08	36.05	-1	17,822	-0.01%
2019/10/14	13	36.01	7	36.14	36.00	6	17,904	0.03%
2019/10/09	0	0.00	4.5	35.00	35.00	-4.5	17,923	-0.03%
2019/10/08	0	0.00	1	35.90	35.60	-1	18,266	-0.01%
2019/10/04	1	34.70	12	34.98	34.95	-11	18,279	-0.06%
2019/10/03	11	34.65	0	0.00	34.55	11	18,240	0.06%
2019/10/02	10	35.25	11	34.60	35.20	-1	18,176	-0.01%
2019/10/01	1	34.90	0	0.00	34.85	1	18,323	0.01%
2019/09/27	6	35.15	12	34.98	34.85	-6	18,449	-0.03%
2019/09/26	4	36.58	24	36.98	35.00	-20	18,336	-0.11%
2019/09/25	22	37.65	2	37.70	37.70	20	17,903	0.11%
2019/09/24	167	37.39	161.2	37.32	37.45	5.8	18,028	0.03%	大買/大賣/
2019/09/23	31	36.16	33	36.35	36.60	-2	17,593	-0.01%
2019/09/19	0	0.00	1	34.20	34.25	-1	17,025	-0.01%
2019/09/18	1	34.05	6	33.88	34.05	-5	17,030	-0.03%
2019/09/16	1	34.45	2	34.35	34.40	-1	16,873	-0.01%
2019/09/12	0	0.00	3	34.70	34.85	-3	16,840	-0.02%
2019/09/10	0	0.00	165	34.20	34.00	-165	16,857	-0.98%	大賣/鉅額交易
2019/09/09	3	34.70	0	0.00	34.70	3	16,808	0.02%
2019/09/06	76	35.39	16	34.85	34.95	60	16,752	0.36%
2019/09/05	6	35.66	1	35.00	34.60	5	16,516	0.03%
2019/09/03	0	0.00	1	34.35	34.40	-1	15,964	-0.01%
2019/09/02	1	34.65	0	0.00	34.80	1	15,938	0.01%
2019/08/30	2	34.60	4	34.58	34.15	-2	15,777	-0.01%
2019/08/29	496	34.52	401	34.59	34.50	95	15,681	0.61%	大買/大賣/
2019/08/28	3	34.28	5	34.40	34.20	-2	15,524	-0.01%
2019/08/27	3	33.88	0	0.00	33.40	3	15,357	0.02%
2019/08/23	9	34.48	5	34.89	34.05	4	15,210	0.03%
2019/08/22	1	34.55	6	34.41	34.70	-5	14,918	-0.03%
2019/08/21	26	34.57	22	34.71	33.95	4	14,579	0.03%
2019/08/20	1	33.60	0	0.00	33.45	1	13,834	0.01%
2019/08/19	5	33.97	3	33.65	33.80	2	13,679	0.01%
2019/08/16	2	34.60	1	34.20	34.25	1	13,490	0.01%
2019/08/15	22	32.82	22	33.12	33.25	0	12,755	0.00%
2019/08/07	1	32.15	2	31.85	31.75	-1	12,670	-0.01%
2019/08/06	3	31.35	2	31.70	32.10	1	12,606	0.01%
2019/08/02	2	31.45	18	32.03	31.25	-16	12,374	-0.13%
2019/08/01	0	0.00	1	33.10	32.90	-1	12,266	-0.01%
2019/07/31	4	31.90	0	0.00	32.55	4	12,048	0.03%
2019/07/30	0	0.00	1	32.30	32.45	-1	12,063	-0.01%
2019/07/29	6	32.42	5	32.40	32.00	1	12,036	0.01%
2019/07/26	0	0.00	2	32.53	32.50	-2	11,949	-0.02%
2019/07/25	1	32.65	9	32.54	32.45	-8	11,915	-0.07%
2019/07/24	5	32.15	0	0.00	32.05	5	11,787	0.04%
2019/07/23	18	32.21	0	0.00	32.40	18	11,819	0.15%
2019/07/22	2	32.05	0	0.00	32.30	2	11,553	0.02%
2019/07/19	1	31.30	0	0.00	30.45	1	11,202	0.01%
2019/07/17	3	31.90	3	32.28	32.55	0	10,849	0.00%
2019/07/16	1	31.40	0	0.00	31.40	1	10,901	0.01%
2019/07/15	3	31.70	8	31.47	31.50	-5	10,763	-0.05%
2019/07/12	9	31.16	2	31.15	31.10	7	10,829	0.06%
2019/07/11	1	29.85	0	0.00	30.00	1	10,898	0.01%
2019/07/10	1	29.40	0	0.00	29.40	1	11,089	0.01%
2019/07/09	2	29.25	0	0.00	29.20	2	11,207	0.02%
2019/07/05	10	29.55	13	29.32	29.30	-3	11,329	-0.03%
2019/07/04	1	29.00	12	28.92	29.00	-11	11,401	-0.10%
2019/07/03	10	28.15	0	0.00	28.00	10	11,179	0.09%
2019/07/02	0	0.00	2	28.98	28.95	-2	11,186	-0.02%
2019/07/01	2	29.03	5	28.70	29.00	-3	11,252	-0.03%
2019/06/27	0	0.00	2	26.90	26.80	-2	11,068	-0.02%
2019/06/26	0	0.00	0.2	26.15	26.15	-0.2	11,062	0.00%
2019/06/25	0	0.00	3	26.82	26.30	-3	10,916	-0.03%
2019/06/24	0	0.00	1	26.15	26.60	-1	10,779	-0.01%
2019/06/21	2	26.33	0	0.00	26.00	2	10,780	0.02%
2019/06/20	1	26.20	1	26.35	26.30	0	10,744	0.00%
2019/06/19	2	26.30	0	0.00	26.25	2	10,880	0.02%
2019/06/18	0	0.00	2	25.33	25.70	-2	10,811	-0.02%
2019/06/17	1	25.35	0	0.00	24.95	1	10,866	0.01%
2019/06/13	2	25.70	1	25.75	25.50	1	11,657	0.01%
2019/06/12	2	26.35	5	26.45	26.30	-3	11,704	-0.03%
2019/06/11	1	26.25	1	26.35	26.30	0	11,806	0.00%
2019/06/10	3	26.20	0	0.00	26.15	3	11,865	0.03%
2019/06/06	1	26.30	0	0.00	26.00	1	11,945	0.01%
2019/06/04	0	0.00	1	27.15	26.00	-1	11,902	-0.01%
2019/05/31	3	25.92	3	26.25	26.30	0	11,861	0.00%
2019/05/30	5	25.74	5	25.83	25.70	0	11,933	0.00%
2019/05/29	10	24.85	0	0.00	25.60	10	12,024	0.08%
2019/05/28	10.2	25.83	10	25.65	24.60	0.2	12,072	0.00%
2019/05/24	5	25.55	5	25.60	25.40	0	12,430	0.00%
2019/05/23	0	0.00	17	25.31	25.40	-17	12,931	-0.13%
2019/05/22	5	26.85	0	0.00	26.55	5	13,168	0.04%
2019/05/21	2	26.20	0	0.00	26.40	2	13,306	0.02%
2019/05/20	2	26.90	3	25.40	27.00	-1	13,144	-0.01%
2019/05/17	15	27.10	15	27.45	26.65	0	12,865	0.00%
2019/05/16	1	29.90	0	0.00	29.40	1	12,515	0.01%
2019/05/15	0	0.00	6	29.72	29.85	-6	12,375	-0.05%
2019/05/14	6	28.43	0	0.00	28.55	6	12,167	0.05%
2019/05/13	5	28.35	10	28.60	28.40	-5	12,080	-0.04%
2019/05/10	27	29.21	17	28.64	28.80	10	12,049	0.08%
2019/05/06	1	28.65	1	28.80	28.95	0	11,868	0.00%
2019/04/29	0	0.00	30	28.20	29.00	-30	12,409	-0.24%
2019/04/26	0	0.00	1	28.70	28.50	-1	12,299	-0.01%
2019/04/25	0	0.00	1	28.40	28.50	-1	12,298	-0.01%
2019/04/23	1	28.60	0	0.00	28.55	1	12,265	0.01%
2019/04/22	9	29.88	3	30.05	30.10	6	12,018	0.05%
2019/04/19	0	0.00	1	28.75	28.30	-1	11,585	-0.01%
2019/04/18	2	28.73	1	28.80	28.50	1	11,590	0.01%
2019/04/16	6	29.03	13	29.35	29.10	-7	10,815	-0.06%
2019/04/15	26	28.35	5	28.45	28.55	21	10,448	0.20%
2019/04/12	145	27.83	66	27.95	28.35	79	10,449	0.76%	大買/
2019/04/11	53	28.21	157	28.18	28.25	-104	10,381	-1.00%	大賣/鉅額交易
2019/04/10	127	28.20	126	28.20	27.95	1	10,240	0.01%	大買/大賣/
2019/04/08	30	27.75	0	0.00	27.75	30	10,087	0.30%
2019/04/02	0	0.00	4	27.11	27.05	-4	9,794	-0.04%
2019/04/01	1	26.40	1	26.45	26.70	0	9,599	0.00%
2019/03/29	1	25.75	20	26.29	26.25	-19	9,458	-0.20%
2019/03/28	0	0.00	0	25.50	25.50	0	9,434	0.00%
2019/03/27	5	25.85	0	0.00	25.90	5	9,622	0.05%
2019/03/26	8	25.71	2	25.90	25.70	6	9,791	0.06%
2019/03/25	1	25.50	0	0.00	25.70	1	9,958	0.01%
2019/03/22	7	25.62	30	25.65	25.35	-23	10,090	-0.23%
2019/03/20	3	26.23	1	26.40	26.10	2	11,000	0.02%
2019/03/19	1	26.00	0	0.00	26.00	1	11,331	0.01%
2019/03/18	2	26.05	1	25.90	26.70	1	11,195	0.01%
2019/03/15	2	24.18	6	24.41	24.55	-4	10,723	-0.04%
2019/03/14	4	24.69	0	0.00	24.40	4	10,862	0.04%
2019/02/25	5	25.75	35	25.53	25.60	-30	10,126	-0.30%
2019/02/22	2	25.80	7	25.61	25.75	-5	9,796	-0.05%
2019/02/21	26	24.80	8	24.76	24.80	18	9,219	0.20%
2019/02/20	15	23.70	0	0.00	23.70	15	8,846	0.17%
2019/02/18	2	23.05	0	0.00	22.95	2	8,798	0.02%
2019/02/15	3	22.90	0	0.00	22.90	3	8,825	0.03%
2019/02/13	2	23.40	0	0.00	23.35	2	8,825	0.02%
2019/01/30	0	0.00	1	23.35	23.30	-1	8,924	-0.01%
2019/01/24	1	23.55	1	23.55	23.55	0	8,546	0.00%
2019/01/23	0	0.00	3	23.70	23.90	-3	8,461	-0.04%
2019/01/22	0	0.00	3	23.22	23.05	-3	8,136	-0.04%
2019/01/10	0	0.00	2	21.53	21.55	-2	7,594	-0.03%
2019/01/08	0	0.00	1	21.75	21.80	-1	7,481	-0.01%
2019/01/07	4	21.75	0	0.00	21.60	4	7,469	0.05%
2019/01/04	4	21.33	0	0.00	21.35	4	7,406	0.05%
2018/12/27	10	23.25	10	23.55	22.70	0	7,251	0.00%
2018/12/26	1	24.00	2	23.85	23.50	-1	7,093	-0.01%
2018/12/21	1	23.65	0	0.00	23.60	1	6,875	0.01%
2018/12/20	0	0.00	1	22.80	23.30	-1	6,700	-0.01%
2018/12/18	1	22.45	2	22.35	22.30	-1	6,318	-0.02%
2018/12/17	0	0.00	2	22.30	22.20	-2	6,070	-0.03%
2018/12/14	209	21.70	206	21.65	21.50	3	5,855	0.05%	大買/大賣/
2018/12/13	0	0.00	1	22.95	23.05	-1	5,186	-0.02%
2018/12/12	3	21.05	3	21.72	21.60	0	4,676	0.00%
2018/12/11	0	0.00	1	21.50	21.90	-1	4,210	-0.02%
2018/12/10	1	21.90	0	0.00	21.50	1	4,088	0.02%
2018/12/07	1	21.95	1	21.80	21.95	0	3,947	0.00%
2018/12/04	0	0.00	1	21.10	20.85	-1	3,853	-0.03%
2018/11/27	0	0.00	2	20.75	20.80	-2	3,726	-0.05%
2018/11/22	2	20.70	0	0.00	20.60	2	3,718	0.05%
2018/11/21	0	0.00	4	20.55	20.50	-4	3,762	-0.11%
2018/11/16	0	0.00	1	20.65	20.80	-1	3,841	-0.03%
2018/11/15	1	20.30	0	0.00	20.70	1	3,826	0.03%
2018/11/09	0	0.00	1	19.75	19.00	-1	3,983	-0.03%
2018/11/07	1	19.10	0	0.00	19.50	1	4,040	0.02%
2018/10/16	1	19.10	0	0.00	19.10	1	4,585	0.02%
2018/08/22	30	21.80	0	0.00	21.80	30	4,414	0.68%
2018/08/21	1	21.30	0	0.00	21.20	1	4,402	0.02%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/09	2	24.25	0	0.00	24.20	2	3,707	0.05%
2018/08/01	0	0.00	0	26.55	26.55	0	3,379	0.00%
2018/07/27	1	26.75	0	0.00	26.65	1	3,549	0.03%
2018/06/26	1	27.75	0	0.00	27.70	1	3,702	0.03%
2018/06/22	0	0.00	3	28.60	28.50	-3	3,832	-0.08%
2018/06/21	0	0.00	5	28.54	28.50	-5	3,869	-0.13%
2018/06/19	10	28.69	0	0.00	28.75	10	3,900	0.26%
2018/06/13	2	28.70	0	0.00	28.50	2	4,121	0.05%
2018/06/07	0	0.00	1	28.90	29.10	-1	4,680	-0.02%
2018/05/31	2	28.68	0	0.00	28.10	2	4,816	0.04%
2018/05/28	0	0.00	1	28.15	28.20	-1	4,783	-0.02%
2018/05/21	1	28.15	0	0.00	28.15	1	5,025	0.02%
2018/04/26	1	29.10	0	0.00	28.55	1	5,060	0.02%
2018/04/19	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/03/27	0	0.00	1	31.20	31.20	-1	4,778	-0.02%
2018/03/26	1	30.40	1	30.35	30.35	0	4,645	0.00%
2018/03/21	1	30.80	1	31.00	30.80	0	4,578	0.00%
2018/03/19	0	0.00	2	30.80	31.00	-2	4,544	-0.04%
2018/03/15	6	30.58	0	0.00	30.20	6	4,152	0.14%
2018/03/14	2	32.95	0	0.00	32.60	2	3,838	0.05%
2018/03/09	0	0.00	2	31.75	32.00	-2	3,870	-0.05%
2018/03/08	0	0.00	2	31.55	31.60	-2	3,846	-0.05%
2018/02/26	0	0.00	2	30.95	31.90	-2	3,662	-0.05%
2018/02/21	0	0.00	15	30.87	30.95	-15	3,773	-0.40%
2018/02/07	5	30.30	0	0.00	30.00	5	3,894	0.13%
2018/01/31	0	0.00	3	30.00	30.15	-3	3,923	-0.08%
2018/01/30	2	30.00	0	0.00	30.15	2	4,048	0.05%
2018/01/25	10	30.58	0	0.00	30.45	10	4,141	0.24%
2018/01/24	0	0.00	8	30.75	31.00	-8	4,133	-0.19%
2018/01/19	0	0.00	1	31.55	31.35	-1	4,200	-0.02%
2018/01/18	0	0.00	1	31.50	31.50	-1	4,300	-0.02%
2018/01/17	3	31.47	0	0.00	31.50	3	4,417	0.07%
2018/01/15	0	0.00	3	31.15	31.00	-3	4,681	-0.06%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/09	1	30.35	0	0.00	30.50	1	4,906	0.02%
2018/01/08	1	30.10	0	0.00	30.10	1	4,918	0.02%
2018/01/04	3	30.20	0	0.00	30.85	3	5,084	0.06%