京元電子 (2449)-中國信託-新竹券商分點個股進出

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
109.5
漲跌
▼2.0
漲幅
-1.79%
成交量
35,184張
產業
上市半導體類股
1808人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	37	108.91	23.8	109.86	109.50	13.2	23,042	0.06%
2024/12/16	26.4	114.35	14	118.57	111.50	12.4	22,677	0.05%
2024/12/13	4	118.75	3	118.83	119.00	1	22,226	0.00%
2024/12/12	27.2	117.13	1	117.00	116.00	26.2	22,189	0.12%
2024/12/11	22	116.18	5.1	116.60	117.00	17	22,331	0.08%
2024/12/10	4.4	118.56	2	119.50	117.50	2.4	22,115	0.01%
2024/12/09	53.7	122.47	6	122.58	121.00	47.7	21,944	0.22%
2024/12/06	12	126.88	7	127.86	125.50	5	21,763	0.02%
2024/12/05	2	126.50	13.5	127.56	126.50	-11.5	21,498	-0.05%
2024/12/04	63.1	125.79	43	126.50	126.00	20.1	21,411	0.09%
2024/12/03	3	129.00	95.3	129.45	127.50	-92.3	21,505	-0.43%
2024/12/02	2	127.00	0	0.00	127.00	2	21,499	0.01%
2024/11/29	0.5	126.00	2.4	125.58	126.50	-1.9	21,457	-0.01%
2024/11/28	6	122.66	4.2	122.24	123.50	1.8	21,465	0.01%
2024/11/27	3.8	124.40	2.2	123.82	123.00	1.6	21,505	0.01%
2024/11/26	3	126.00	21	126.48	125.50	-18	21,573	-0.08%
2024/11/25	26.3	129.02	21.5	128.17	128.00	4.8	21,598	0.02%
2024/11/22	72.4	129.12	68.4	130.06	130.00	4	21,492	0.02%
2024/11/21	2.4	125.96	2	126.25	126.50	0.4	21,304	0.00%
2024/11/20	42.2	126.28	6	126.00	126.50	36.2	21,329	0.17%
2024/11/19	34.3	126.13	11.1	126.45	127.00	23.3	21,301	0.11%
2024/11/18	36	121.10	25.1	121.56	121.50	11	21,316	0.05%
2024/11/15	7.1	124.69	6	125.17	124.00	1.1	21,285	0.01%
2024/11/14	97.3	126.57	30	129.65	126.00	67.3	21,602	0.31%
2024/11/13	47.1	128.60	1.2	128.63	128.50	46	21,565	0.21%
2024/11/12	38.2	129.79	29.1	130.66	130.00	9.2	22,011	0.04%
2024/11/11	17.2	132.81	7.2	132.17	133.50	10.1	22,037	0.05%
2024/11/08	7	140.50	22.6	139.58	139.50	-15.6	22,318	-0.07%
2024/11/07	24.1	140.02	42.7	140.69	139.00	-18.6	22,532	-0.08%
2024/11/06	20.2	134.09	34.4	136.86	137.00	-14.2	22,369	-0.06%
2024/11/05	3.8	128.76	6	130.17	130.00	-2.2	22,456	-0.01%
2024/11/04	15	126.70	9	128.11	128.50	6	22,804	0.03%
2024/11/01	5.4	124.78	11	126.55	127.50	-5.6	23,150	-0.02%
2024/10/30	21	124.76	12	125.71	125.50	9	23,449	0.04%
2024/10/29	21.2	125.86	11	125.50	125.50	10.2	23,768	0.04%
2024/10/28	14	131.39	17.3	130.63	128.50	-3.2	23,766	-0.01%
2024/10/25	5	130.70	2	130.50	130.50	3	23,849	0.01%
2024/10/24	22	131.45	11	130.91	130.00	11	23,944	0.05%
2024/10/23	11	136.55	10.1	135.15	134.50	0.9	24,098	0.00%
2024/10/22	16	134.13	24.1	135.25	136.00	-8.1	24,110	-0.03%
2024/10/21	45.3	131.44	50.3	131.17	131.00	-5	24,029	-0.02%
2024/10/18	23.2	129.28	11	129.95	127.50	12.2	23,928	0.05%
2024/10/17	46.1	135.40	60.6	134.67	134.50	-14.6	23,727	-0.06%
2024/10/16	11.1	131.92	142.5	132.84	133.50	-131.3	23,804	-0.55%	大賣/鉅額交易
2024/10/15	16.3	128.51	4.1	128.00	128.00	12.2	23,553	0.05%
2024/10/14	33.3	125.71	36.3	127.00	128.00	-3.1	23,551	-0.01%
2024/10/11	38.8	126.45	41.6	125.29	125.50	-2.8	23,615	-0.01%
2024/10/09	15	120.57	65.6	121.99	124.50	-50.6	22,948	-0.22%
2024/10/08	25.1	110.78	24.1	112.11	113.50	1	22,355	0.00%
2024/10/07	131.2	112.84	6	111.92	111.50	125.2	23,578	0.53%	大買/鉅額交易
2024/10/04	8.3	108.99	0	0.00	108.50	8.3	24,053	0.03%
2024/10/01	2.2	111.91	0	0.00	112.00	2.2	24,066	0.01%
2024/09/30	31	115.37	1	117.00	112.50	30	24,402	0.12%
2024/09/27	15	117.09	6.5	118.42	117.50	8.5	24,771	0.03%
2024/09/26	4.5	114.39	6	114.25	112.50	-1.5	25,175	-0.01%
2024/09/25	5	113.70	113.5	113.91	112.50	-108.5	25,341	-0.43%	大賣/鉅額交易
2024/09/24	3	105.50	7	106.00	107.00	-4	25,171	-0.02%
2024/09/23	55.4	107.94	0	0.00	107.00	55.4	25,309	0.22%
2024/09/20	8	112.31	4	114.00	110.00	4	25,970	0.02%
2024/09/19	4.7	110.44	9	109.94	110.50	-4.3	26,277	-0.02%
2024/09/18	2.3	111.13	0	0.00	110.00	2.3	27,390	0.01%
2024/09/16	3	115.17	0	0.00	114.50	3	27,812	0.01%
2024/09/13	2	116.75	2	115.50	115.00	0	28,501	0.00%
2024/09/12	51	117.77	52	119.18	118.00	-1	29,275	0.00%
2024/09/11	3	111.33	2	111.75	112.50	1	29,669	0.00%
2024/09/10	3	113.83	4	112.75	110.50	-1	30,480	0.00%
2024/09/09	4	110.75	7.3	111.42	113.00	-3.3	30,984	-0.01%
2024/09/06	7.3	111.02	2	110.75	111.50	5.3	31,500	0.02%
2024/09/05	1.1	115.95	1.5	114.50	112.00	-0.4	31,529	0.00%
2024/09/04	27.3	109.41	41	110.34	114.50	-13.7	31,704	-0.04%
2024/09/03	58	118.10	4	117.75	118.00	54	31,520	0.17%
2024/09/02	3	121.00	0	0.00	121.00	3	31,502	0.01%
2024/08/30	5	120.50	0.2	121.00	121.00	4.8	31,653	0.02%
2024/08/29	1	117.00	0	0.00	120.50	1	31,814	0.00%
2024/08/28	2	120.00	87	121.72	120.50	-85	31,998	-0.27%
2024/08/27	22.5	119.02	20	120.50	119.50	2.5	32,160	0.01%
2024/08/26	10	122.70	1	120.50	121.00	9	32,198	0.03%
2024/08/23	2.1	118.36	5	120.30	123.00	-2.9	32,211	-0.01%
2024/08/22	2	119.75	72	120.22	120.00	-70	32,191	-0.22%
2024/08/21	14	118.68	11.1	120.05	120.00	2.9	32,225	0.01%
2024/08/20	27	121.43	22.1	123.53	122.00	4.9	32,103	0.02%
2024/08/19	42	122.23	63.7	123.16	123.50	-21.7	32,090	-0.07%
2024/08/16	59.1	122.21	66	123.90	122.00	-6.9	32,100	-0.02%
2024/08/15	21	120.14	20.1	120.92	119.00	0.9	31,787	0.00%
2024/08/14	60	120.28	62.3	121.81	119.50	-2.3	31,898	-0.01%
2024/08/13	10	117.70	14	116.36	117.00	-4	31,591	-0.01%
2024/08/12	20.2	115.47	33	118.11	118.50	-12.9	31,497	-0.04%
2024/08/09	6	110.42	15.8	111.83	113.50	-9.8	30,676	-0.03%
2024/08/08	10.5	101.45	9	102.40	103.50	1.5	30,286	0.00%
2024/08/07	24.2	101.70	18	102.89	102.50	6.2	30,096	0.02%
2024/08/06	29.6	95.19	24	95.16	97.40	5.6	29,583	0.02%
2024/08/05	9.3	93.85	5.2	93.79	93.70	4.1	29,407	0.01%
2024/08/02	9.1	105.27	4	103.88	103.50	5.1	29,111	0.02%
2024/08/01	5	112.60	6	112.58	113.00	-1	29,055	0.00%
2024/07/31	8.1	106.25	2	106.25	105.00	6.1	29,347	0.02%
2024/07/30	23.2	103.92	25	104.92	106.50	-1.8	29,260	-0.01%
2024/07/29	17	107.86	15	108.70	105.50	2	29,156	0.01%
2024/07/26	43	104.06	42	106.06	108.50	1	29,181	0.00%
2024/07/23	8.1	112.94	1	112.00	112.50	7.1	29,559	0.02%
2024/07/22	74	115.25	15	113.80	112.00	59	29,391	0.20%
2024/07/19	42.1	120.30	42.1	121.49	119.50	0	29,053	0.00%
2024/07/18	54	119.66	53	121.55	119.00	1	29,038	0.00%
2024/07/17	26	124.46	5	127.00	127.50	21	28,590	0.07%
2024/07/16	10.3	128.36	67	129.59	129.00	-56.7	28,137	-0.20%
2024/07/15	18	125.92	21.8	128.03	128.50	-3.8	27,632	-0.01%
2024/07/12	15.8	126.13	14	126.25	127.50	1.8	27,348	0.01%
2024/07/11	30.6	132.86	6.3	131.10	131.00	24.3	27,105	0.09%
2024/07/10	33.3	134.14	40.7	134.45	135.00	-7.4	26,856	-0.03%
2024/07/09	85.3	134.73	57.1	134.34	131.50	28.2	26,450	0.11%
2024/07/08	18	130.25	25.1	129.20	133.00	-7.1	25,214	-0.03%
2024/07/05	10	121.00	35	118.96	121.00	-25	24,682	-0.10%
2024/07/04	8.5	118.76	153	119.24	119.50	-144.6	24,640	-0.59%	大賣/鉅額交易
2024/07/03	45.2	116.69	104	116.55	117.50	-58.8	24,241	-0.24%	大賣/
2024/07/02	14	110.18	11.6	110.50	111.50	2.4	23,730	0.01%
2024/07/01	23.2	117.00	9	116.72	116.50	14.2	22,990	0.06%
2024/06/28	3.5	119.71	38.5	119.82	119.00	-35	22,664	-0.15%
2024/06/27	55.5	119.79	48.4	119.53	120.00	7.2	22,361	0.03%
2024/06/26	46	120.30	95	120.45	118.00	-49	22,118	-0.22%
2024/06/25	51.1	114.53	19.1	114.64	117.50	32	21,309	0.15%
2024/06/24	51	118.18	274.8	117.43	115.00	-223.8	20,751	-1.08%	大賣/鉅額交易
2024/06/21	12	109.50	18.3	110.98	112.00	-6.3	19,693	-0.03%
2024/06/20	124.5	112.24	96.8	113.81	112.00	27.8	19,794	0.14%	大買/
2024/06/19	22.2	107.87	82.7	108.01	109.00	-60.6	19,337	-0.31%
2024/06/18	17	102.69	23	103.63	104.50	-6	18,939	-0.03%
2024/06/17	16.6	102.53	77.9	101.95	99.50	-61.3	18,580	-0.33%
2024/06/14	14.7	95.52	41.5	95.64	95.90	-26.8	18,328	-0.15%
2024/06/13	9.1	93.58	54.6	93.14	94.70	-45.5	17,934	-0.25%
2024/06/12	1	88.20	6.1	87.72	87.70	-5.1	17,509	-0.03%
2024/06/11	8.3	86.55	1	87.20	87.40	7.3	17,698	0.04%
2024/06/07	0	0.00	1	89.30	88.90	-1	17,572	-0.01%
2024/06/06	2.3	89.62	2.5	89.52	89.40	-0.2	17,745	0.00%
2024/06/05	5.1	90.09	2	90.75	89.20	3.1	18,738	0.02%
2024/06/04	5.6	91.08	20.1	91.70	90.60	-14.5	19,415	-0.07%
2024/06/03	5.6	91.09	14	90.99	90.70	-8.4	19,755	-0.04%
2024/05/31	4	88.23	5	88.30	88.20	-1	19,805	-0.01%
2024/05/30	0	0.00	2.1	91.02	90.40	-2.1	19,828	-0.01%
2024/05/29	6	91.08	3	90.90	90.70	3	19,833	0.02%
2024/05/28	10.1	90.74	16	90.96	90.00	-5.9	19,755	-0.03%
2024/05/27	2.1	90.48	11	90.52	90.90	-8.9	19,798	-0.05%
2024/05/24	9	88.52	1	88.50	88.40	8	20,027	0.04%
2024/05/23	3	89.63	4	90.10	88.20	-1	20,819	0.00%
2024/05/22	11.2	90.34	4	90.05	90.20	7.2	21,063	0.03%
2024/05/21	11.2	90.35	13	90.04	90.40	-1.8	20,931	-0.01%
2024/05/20	15	90.21	13.1	90.20	88.90	2	20,882	0.01%
2024/05/17	17.6	88.75	12.2	88.43	88.80	5.4	20,657	0.03%
2024/05/16	20.2	86.75	8.3	86.63	86.80	11.9	20,698	0.06%
2024/05/15	11.6	85.35	1.1	85.27	84.50	10.5	20,824	0.05%
2024/05/14	5.1	85.24	0	0.00	85.30	5.1	20,731	0.02%
2024/05/13	13	85.28	0	0.00	85.40	13	20,670	0.06%
2024/05/10	1	85.40	0.1	85.50	86.00	0.9	20,553	0.00%
2024/05/09	7.1	86.77	1	86.30	85.00	6.1	20,393	0.03%
2024/05/08	14.1	87.70	13	87.57	87.60	1.1	20,163	0.01%
2024/05/07	21.5	87.05	8.2	87.62	87.50	13.3	20,025	0.07%
2024/05/06	84.5	85.97	14	86.40	87.00	70.5	19,753	0.36%
2024/05/03	3	94.93	5	95.08	93.50	-2	18,959	-0.01%
2024/05/02	3	94.20	0	0.00	94.90	3	18,925	0.02%
2024/04/30	5	97.04	35	97.50	95.80	-30	18,911	-0.16%
2024/04/29	49.6	102.03	38	101.64	98.90	11.6	18,841	0.06%
2024/04/25	3	94.54	0	0.00	95.50	3	18,334	0.02%
2024/04/24	6.2	95.61	4	96.10	96.10	2.2	18,466	0.01%
2024/04/23	89.5	93.27	4.2	92.56	92.30	85.3	18,491	0.46%
2024/04/22	99.1	97.55	2	97.00	96.00	97.1	18,322	0.53%
2024/04/19	94.2	98.78	99	100.35	99.00	-4.8	18,359	-0.03%
2024/04/18	53.2	101.80	11	102.00	102.00	42.2	18,642	0.23%
2024/04/17	1	102.00	31	102.23	102.50	-30	19,002	-0.16%
2024/04/16	35.1	99.78	8.2	99.44	99.70	26.9	18,977	0.14%
2024/04/15	32	104.33	35	105.64	104.50	-3	18,757	-0.02%
2024/04/12	3	107.17	14.3	107.45	107.00	-11.3	18,752	-0.06%
2024/04/11	16	103.97	19	105.11	106.00	-3	18,679	-0.02%
2024/04/10	11	106.50	1	106.50	106.00	10	18,704	0.05%
2024/04/09	18.2	105.71	27.2	106.69	106.50	-9	18,632	-0.05%
2024/04/08	46	106.26	6.2	108.81	106.50	39.8	18,549	0.21%
2024/04/03	3.2	106.94	5	107.60	106.50	-1.8	18,464	-0.01%
2024/04/02	6	105.83	3	106.50	107.00	3	18,465	0.02%
2024/04/01	3	104.50	2	104.25	103.00	1	18,429	0.01%
2024/03/29	15	104.97	0	0.00	105.50	15	18,408	0.08%
2024/03/28	1	105.50	1	106.50	106.00	0	18,439	0.00%
2024/03/27	17.5	106.00	15.2	107.00	106.00	2.3	18,424	0.01%
2024/03/26	55.5	106.96	0.1	106.00	105.50	55.4	18,444	0.30%
2024/03/25	51	109.34	43	108.53	108.50	8	18,375	0.04%
2024/03/22	265	111.65	259	111.69	109.50	6	18,301	0.03%	大買/大賣/
2024/03/21	123	107.29	44	108.48	108.50	79	17,838	0.44%	大買/
2024/03/20	49	111.77	27	109.83	107.50	22	17,869	0.12%
2024/03/19	9	108.83	11.3	109.05	109.00	-2.3	17,930	-0.01%
2024/03/18	18.3	109.68	30	110.28	111.00	-11.7	17,904	-0.07%
2024/03/15	3	106.50	4	107.13	107.50	-1	17,491	-0.01%
2024/03/14	37	105.58	2	104.75	104.50	35	17,355	0.20%
2024/03/13	52	107.13	8	107.06	108.50	44	17,333	0.25%
2024/03/12	63	109.71	8.1	109.26	109.50	54.9	17,126	0.32%
2024/03/11	12	107.75	17	107.24	108.00	-5	17,118	-0.03%
2024/03/08	87.4	118.78	35	114.47	111.00	52.4	16,932	0.31%
2024/03/07	31.1	112.18	147	113.12	116.50	-116	15,908	-0.73%	大賣/鉅額交易
2024/03/06	19.6	100.10	153	101.51	106.00	-133.4	15,100	-0.88%	大賣/鉅額交易
2024/03/05	37	96.34	19.1	96.62	97.40	18	14,648	0.12%
2024/03/04	7	92.33	194.1	93.97	96.00	-187.1	14,373	-1.30%	大賣/鉅額交易
2024/03/01	40	90.61	76.3	91.39	89.50	-36.3	14,081	-0.26%
2024/02/29	3	88.93	17.2	89.90	88.80	-14.2	13,941	-0.10%
2024/02/27	3	89.13	19	90.81	89.50	-16	13,798	-0.12%
2024/02/26	41.1	89.90	1	90.40	89.50	40.1	13,672	0.29%
2024/02/23	193	96.77	167.6	96.61	94.80	25.4	13,380	0.19%	大買/大賣/
2024/02/22	43	91.66	31	91.01	93.50	12	12,613	0.10%
2024/02/21	2	87.35	6.5	87.39	87.50	-4.5	12,220	-0.04%
2024/02/20	1	87.00	3	87.17	87.50	-2	12,236	-0.02%
2024/02/19	4.1	87.84	2.8	88.11	87.70	1.3	12,184	0.01%
2024/02/16	34	89.27	40.1	89.40	90.00	-6.1	12,467	-0.05%
2024/02/15	4	85.38	4.1	85.45	85.40	-0.1	12,308	0.00%
2024/02/02	0.1	82.60	0	0.00	82.20	0.1	12,331	0.00%
2024/02/01	20	83.15	7	83.54	82.70	13	12,397	0.10%
2024/01/31	0	0.00	1.1	84.10	84.00	-1.1	12,471	-0.01%
2024/01/30	3	84.20	23	83.89	84.00	-20	12,544	-0.16%
2024/01/29	0.5	82.80	3	83.13	83.80	-2.5	12,818	-0.02%
2024/01/26	1	82.00	3	82.70	82.90	-2	12,935	-0.02%
2024/01/25	3	82.87	2	83.10	82.20	1	12,996	0.01%
2024/01/24	4	82.20	5	82.42	82.10	-1	13,011	-0.01%
2024/01/23	25	83.61	3	83.07	82.10	22	13,118	0.17%
2024/01/22	19.1	83.38	23	83.95	84.10	-3.9	13,105	-0.03%
2024/01/19	15	81.17	3	81.77	81.30	12	13,040	0.09%
2024/01/18	11.5	79.87	35.5	79.89	79.70	-24	13,054	-0.18%
2024/01/17	1	79.10	0	0.00	77.20	1	12,876	0.01%
2024/01/16	4	78.20	6	78.57	78.60	-2	12,943	-0.02%
2024/01/15	2.1	77.37	0	0.00	77.70	2.1	13,031	0.02%
2024/01/12	4.3	75.45	5	76.10	75.60	-0.7	13,705	-0.01%
2024/01/11	12	79.22	0	0.00	78.00	12	13,452	0.09%
2024/01/10	1	81.80	0	0.00	81.80	1	13,327	0.01%
2024/01/09	2	81.95	2	82.00	82.10	0	13,594	0.00%
2024/01/08	32	81.70	0	0.00	81.60	32	13,718	0.23%
2024/01/05	7.1	82.77	0	0.00	82.90	7.1	13,813	0.05%
2024/01/04	41	82.54	13	82.05	83.10	28	13,979	0.20%
2024/01/03	33	82.83	30	83.35	83.50	3	14,150	0.02%
2024/01/02	0.2	84.60	1	84.70	84.00	-0.8	14,185	-0.01%
2023/12/29	2	85.00	0	0.00	84.90	2	14,190	0.01%
2023/12/28	14.2	86.76	11	85.12	84.90	3.2	14,308	0.02%
2023/12/27	5.6	85.67	0	0.00	85.70	5.6	14,290	0.04%
2023/12/26	4	83.88	1	84.10	83.60	3	14,317	0.02%
2023/12/25	66	83.47	1	83.20	83.50	65	14,444	0.45%
2023/12/22	10	83.45	10	83.98	83.60	0	14,493	0.00%
2023/12/21	3	83.67	2	83.60	83.40	1	14,491	0.01%
2023/12/20	2	85.70	2	85.95	85.40	0	14,549	0.00%
2023/12/19	26	84.67	4	86.00	84.20	22	14,821	0.15%
2023/12/18	52	88.01	0	0.00	85.40	52	15,115	0.34%
2023/12/15	57	90.74	8	91.60	89.00	49	15,566	0.31%
2023/12/14	116.1	93.66	19	94.24	93.50	97.1	15,614	0.62%	大買/
2023/12/13	7	88.56	80	87.46	89.50	-73	15,275	-0.48%
2023/12/12	2	85.40	104	84.99	85.90	-102	15,422	-0.66%	大賣/鉅額交易
2023/12/11	0	0.00	6	83.00	83.20	-6	15,458	-0.04%
2023/12/08	138	84.89	22.8	83.55	83.30	115.2	15,508	0.74%	大買/鉅額交易
2023/12/07	1	85.30	91	85.71	85.50	-90	15,469	-0.58%
2023/12/06	6	85.35	14	84.86	86.50	-8	15,536	-0.05%
2023/12/05	143	82.95	2.2	83.08	83.10	140.8	15,445	0.91%	大買/鉅額交易
2023/12/04	10	84.10	108	83.81	84.20	-98	15,595	-0.63%	大賣/
2023/12/01	16	81.80	16	83.00	82.80	0	15,713	0.00%
2023/11/30	69	80.99	0	0.00	82.80	69	15,863	0.43%
2023/11/29	34	81.74	0	0.00	81.40	34	15,901	0.21%
2023/11/28	9	82.96	2	82.85	83.00	7	15,941	0.04%
2023/11/27	50	80.82	0	0.00	80.80	50	16,119	0.31%
2023/11/24	71	81.18	0	0.00	81.50	71	16,501	0.43%
2023/11/23	26	81.76	2	82.25	82.10	24	16,815	0.14%
2023/11/22	60	81.75	0	0.00	81.60	60	17,409	0.34%
2023/11/20	2	83.00	1	84.70	83.10	1	19,793	0.01%
2023/11/17	3	85.07	3	84.97	85.10	0	21,120	0.00%
2023/11/16	1	84.10	2	83.80	84.20	-1	21,866	0.00%
2023/11/15	11	86.09	39.1	85.12	83.80	-28.1	21,919	-0.13%
2023/11/14	25	88.21	36	88.04	88.00	-11	21,631	-0.05%
2023/11/13	4	86.35	5	85.78	86.70	-1	21,514	0.00%
2023/11/10	0	0.00	4	82.80	81.90	-4	21,272	-0.02%
2023/11/09	2	84.20	0	0.00	83.80	2	21,402	0.01%
2023/11/08	3	83.20	4	83.05	83.30	-1	21,354	0.00%
2023/11/07	3	83.03	3	82.67	82.70	0	21,273	0.00%
2023/11/06	5	82.84	4	83.00	83.40	1	21,321	0.00%
2023/11/03	15.1	80.71	2.5	80.54	80.70	12.6	21,127	0.06%
2023/11/02	5	78.66	7	79.63	79.70	-2	21,266	-0.01%
2023/11/01	4	76.58	1	76.30	76.40	3	21,543	0.01%
2023/10/31	4	78.45	2	76.30	76.30	2	21,610	0.01%
2023/10/27	7.1	77.80	9	79.11	77.40	-1.9	21,895	-0.01%
2023/10/26	2	79.55	8	79.85	79.60	-6	21,955	-0.03%
2023/10/25	7.4	82.88	1	83.60	82.00	6.4	21,828	0.03%
2023/10/24	8.3	83.33	11	83.99	83.10	-2.7	21,873	-0.01%
2023/10/23	11.3	83.78	12	83.95	82.70	-0.7	21,761	0.00%
2023/10/20	34	86.14	18	85.87	86.30	16	21,715	0.07%
2023/10/19	6	83.70	7.1	83.94	84.90	-1.1	21,159	0.00%
2023/10/18	4	81.08	5	81.56	81.50	-1	21,065	0.00%
2023/10/17	7	83.30	10	83.76	82.80	-3	20,917	-0.01%
2023/10/16	4.3	81.07	3.5	80.61	81.80	0.8	20,873	0.00%
2023/10/13	11.7	82.13	23.6	82.47	83.10	-12	21,495	-0.06%
2023/10/12	2	80.40	13.3	80.55	81.00	-11.3	22,051	-0.05%
2023/10/11	14	80.14	19	79.90	80.20	-5	22,115	-0.02%
2023/10/06	0	0.00	6	79.35	77.70	-6	22,640	-0.03%
2023/10/05	7.4	78.34	1	78.30	78.50	6.4	23,044	0.03%
2023/10/04	2	76.40	0	0.00	76.70	2	23,162	0.01%
2023/10/03	1	78.70	2	78.80	78.10	-1	23,147	0.00%
2023/10/02	5	77.86	6	77.80	78.80	-1	23,387	0.00%
2023/09/28	21	76.52	21	76.15	76.00	0	23,479	0.00%
2023/09/27	4.1	77.01	12	77.05	77.60	-7.9	23,476	-0.03%
2023/09/26	5	76.70	3	77.80	77.10	2	23,741	0.01%
2023/09/25	4	77.98	2	78.10	77.60	2	23,932	0.01%
2023/09/22	22	76.46	24	76.42	77.50	-2	23,834	-0.01%
2023/09/21	8	74.24	6.9	74.15	74.60	1.1	23,640	0.00%
2023/09/20	62.2	80.85	57	78.99	76.80	5.2	23,288	0.02%
2023/09/19	7	81.03	10.1	81.41	81.00	-3.1	22,863	-0.01%
2023/09/18	5.3	79.93	2	79.00	79.60	3.3	22,663	0.01%
2023/09/15	12.3	80.15	12	80.96	80.90	0.3	22,578	0.00%
2023/09/14	8.3	78.74	9	78.48	78.00	-0.7	22,160	0.00%
2023/09/13	1.6	77.21	1	76.20	76.80	0.6	21,988	0.00%
2023/09/12	2	78.20	0	0.00	78.10	2	22,134	0.01%
2023/09/11	3	77.40	1	77.00	76.90	2	22,150	0.01%
2023/09/08	1	78.10	11	78.35	79.00	-10	22,392	-0.04%
2023/09/07	18	79.36	7	79.41	78.90	11	22,961	0.05%
2023/09/06	1	79.00	4	78.75	79.80	-3	22,835	-0.01%
2023/09/05	0	0.00	3	77.53	78.20	-3	22,768	-0.01%
2023/09/04	9	77.20	19	76.07	77.90	-10	22,703	-0.04%
2023/09/01	4	76.83	3	76.13	75.80	1	22,643	0.00%
2023/08/31	2	76.70	7.1	76.78	76.80	-5.1	22,620	-0.02%
2023/08/30	14	78.24	10.1	77.61	77.20	3.9	22,525	0.02%
2023/08/29	18	75.73	14	76.09	75.10	4	22,336	0.02%
2023/08/28	29.5	77.71	17	76.92	75.40	12.5	22,158	0.06%
2023/08/25	30.1	80.41	29	80.12	79.50	1.1	21,702	0.01%
2023/08/24	41.2	79.25	46	79.91	78.50	-4.8	20,917	-0.02%
2023/08/23	35	73.71	40.1	73.85	76.00	-5.1	19,945	-0.03%
2023/08/22	16	67.73	22.2	67.21	69.10	-6.2	19,126	-0.03%
2023/08/18	1	63.00	2	63.10	62.00	-1	18,314	-0.01%
2023/08/17	4	64.68	1	64.10	64.90	3	18,163	0.02%
2023/08/16	1	64.70	3	64.97	65.00	-2	18,000	-0.01%
2023/08/15	3	63.60	6	64.12	63.80	-3	17,878	-0.02%
2023/08/14	2	61.50	0	0.00	61.50	2	17,739	0.01%
2023/08/11	0	0.00	5	62.10	62.10	-5	17,691	-0.03%
2023/08/10	7	61.79	0	0.00	61.10	7	17,648	0.04%
2023/08/09	7	65.01	4	64.68	64.50	3	17,482	0.02%
2023/08/08	6	65.20	15	65.18	65.30	-9	17,322	-0.05%
2023/08/07	7.1	63.54	57	62.97	64.70	-49.9	17,058	-0.29%
2023/08/04	20	59.40	0	0.00	60.40	20	16,655	0.12%
2023/08/02	2	60.40	10	60.70	60.70	-8	16,548	-0.05%
2023/08/01	27	61.17	10	61.03	61.60	17	16,412	0.10%
2023/07/31	3	63.33	5	64.20	63.00	-2	16,060	-0.01%
2023/07/28	10	63.28	0	0.00	64.00	10	15,798	0.06%
2023/07/27	6.1	62.34	0	62.40	62.50	6	15,633	0.04%
2023/07/26	3	63.00	2	63.10	62.30	1	15,534	0.01%
2023/07/25	22	63.62	4	64.10	63.00	18	15,476	0.12%
2023/07/24	8	65.85	20	65.30	64.80	-12	15,306	-0.08%
2023/07/21	9	63.00	1.7	63.62	64.70	7.3	15,096	0.05%
2023/07/20	6	63.35	1.8	63.72	63.40	4.2	15,003	0.03%
2023/07/19	13.1	64.56	4	63.95	63.90	9.1	14,952	0.06%
2023/07/18	46	65.08	18.3	64.33	63.60	27.8	14,739	0.19%
2023/07/17	30.1	64.44	28	65.83	65.80	2.1	13,989	0.02%
2023/07/14	2	59.00	0	0.00	60.10	2	13,234	0.02%
2023/07/13	31.1	62.04	27	62.31	60.30	4.1	13,086	0.03%
2023/07/12	1	62.60	81	62.02	62.20	-80	12,423	-0.64%
2023/07/11	22	59.60	0	0.00	59.40	22	11,960	0.18%
2023/07/10	1	59.90	0	0.00	59.20	1	11,789	0.01%
2023/07/07	82	59.81	24	59.62	59.50	58	11,658	0.50%
2023/07/06	16	59.39	2	59.55	59.50	14	11,377	0.12%
2023/07/05	0	0.00	13	60.40	60.00	-13	11,170	-0.12%
2023/07/04	18	61.72	21	61.73	61.30	-3	10,970	-0.03%
2023/07/03	36	59.37	75	59.25	59.40	-39	10,633	-0.37%
2023/06/29	12	55.94	21	57.56	56.40	-9	10,391	-0.09%
2023/06/27	15.1	57.76	5	58.10	57.00	10.1	10,221	0.10%
2023/06/26	14	57.29	1	57.30	57.50	13	10,041	0.13%
2023/06/20	0.2	55.80	0	0.00	55.80	0.2	9,959	0.00%
2023/06/19	0.8	56.10	0	0.00	56.00	0.8	10,045	0.01%
2023/06/16	5	55.90	0	0.00	56.50	5	10,192	0.05%
2023/06/15	1	56.91	11.5	56.97	57.00	-10.5	10,106	-0.10%
2023/06/14	23	57.52	11.2	57.96	57.10	11.8	10,192	0.12%
2023/06/13	16	57.43	17.7	56.79	57.40	-1.7	9,971	-0.02%
2023/06/12	8	54.61	1.3	54.22	54.30	6.7	9,523	0.07%
2023/06/09	5	54.36	2.1	54.16	54.30	2.9	9,602	0.03%
2023/06/07	0	0.00	3	54.03	54.00	-3	9,898	-0.03%
2023/06/06	1	52.30	1	54.00	54.00	0	10,154	0.00%
2023/06/05	11	53.69	1	53.40	53.20	10	10,219	0.10%
2023/06/02	2.3	53.50	15	53.95	54.20	-12.7	10,214	-0.12%
2023/06/01	9	52.47	14	52.91	52.40	-5	10,221	-0.05%
2023/05/31	3	53.87	5	53.74	54.00	-2	10,527	-0.02%
2023/05/30	18	53.94	22	53.80	53.90	-4	10,350	-0.04%
2023/05/29	11.2	53.88	30	54.05	53.70	-18.8	10,133	-0.19%
2023/05/26	33	50.61	83	50.78	51.10	-50	9,625	-0.52%
2023/05/24	0	0.00	8	47.06	47.50	-8	9,076	-0.09%
2023/05/22	2	46.68	1	46.75	46.80	1	9,023	0.01%
2023/05/18	1	46.85	0	0.00	46.85	1	9,064	0.01%
2023/05/17	0	0.00	14	46.25	46.50	-14	9,120	-0.15%
2023/05/16	0	0.00	5	45.95	45.75	-5	9,111	-0.05%
2023/05/15	0	45.75	1	45.60	45.70	-1	9,103	-0.01%
2023/05/12	1	45.25	0	0.00	45.65	1	9,124	0.01%
2023/05/11	1	45.35	0	0.00	45.50	1	9,170	0.01%
2023/05/10	1	45.30	0	0.00	45.35	1	9,150	0.01%
2023/05/09	6	45.66	0	0.00	45.30	6	9,144	0.07%
2023/05/08	1	45.95	1	46.00	45.80	0	9,093	0.00%
2023/05/05	0	0.00	11	46.85	46.75	-11	9,065	-0.12%
2023/05/02	11	46.73	0	0.00	46.50	11	9,317	0.12%
2023/04/27	1.1	45.96	0	0.00	46.20	1.1	9,239	0.01%
2023/04/26	5	44.92	1	45.00	45.30	4	9,119	0.04%
2023/04/25	1.5	45.87	2	45.18	45.00	-0.5	9,014	-0.01%
2023/04/24	11	46.20	0	0.00	46.20	11	8,867	0.12%
2023/04/21	3	46.17	0	0.00	46.00	3	8,746	0.03%
2023/04/20	10	46.15	0	0.00	46.00	10	8,642	0.12%
2023/04/19	1	46.00	7	46.20	46.15	-6	8,586	-0.07%
2023/04/14	1	47.60	0	0.00	47.55	1	8,111	0.01%
2023/04/13	2	48.10	4	48.20	47.80	-2	8,039	-0.02%
2023/04/12	0	0.00	1	48.45	48.60	-1	7,993	-0.01%
2023/04/11	1	47.90	2	48.60	48.60	-1	7,987	-0.01%
2023/04/10	2	48.15	2	48.05	48.20	0	7,934	0.00%
2023/04/07	1	48.40	0	0.00	48.40	1	7,887	0.01%
2023/04/06	1	48.30	20.1	48.72	48.80	-19.1	7,846	-0.24%
2023/03/31	2	48.95	5	48.50	48.50	-3	7,815	-0.04%
2023/03/30	0	0.00	0	47.90	48.70	0	7,833	0.00%
2023/03/28	1	48.35	0	0.00	48.50	1	7,922	0.01%
2023/03/27	2.2	48.38	10	48.80	48.90	-7.9	8,028	-0.10%
2023/03/24	3	49.35	0	0.00	49.20	3	8,079	0.04%
2023/03/22	13	49.16	9	48.95	48.95	4	7,921	0.05%
2023/03/21	3	49.13	0	0.00	49.55	3	7,808	0.04%
2023/03/20	1	49.80	3	49.97	49.55	-2	7,610	-0.03%
2023/03/17	0	0.00	2	49.33	49.30	-2	7,410	-0.03%
2023/03/16	0	0.00	5	48.37	48.35	-5	7,171	-0.07%
2023/03/15	3	48.75	21	48.76	48.85	-18	7,037	-0.26%
2023/03/13	2	46.70	2	46.73	47.75	0	6,668	0.00%
2023/03/10	17	47.36	12	48.07	46.95	5	6,453	0.08%
2023/03/09	3	48.95	15	48.66	48.90	-12	6,149	-0.20%
2023/03/08	16	46.84	2	47.45	47.45	14	5,771	0.24%
2023/03/07	4	45.85	39	45.99	46.75	-35	5,559	-0.63%
2023/03/06	2	45.85	9	45.90	46.15	-7	5,396	-0.13%
2023/03/03	6	45.18	40	45.31	45.20	-34	5,146	-0.66%
2023/03/02	0	0.00	4	42.45	42.45	-4	4,671	-0.09%
2023/03/01	0.1	41.80	2	42.40	42.40	-1.9	4,643	-0.04%
2023/02/24	8	41.86	3.1	41.41	41.85	4.9	4,625	0.10%
2023/02/23	0	0.00	4	41.46	41.50	-4	4,586	-0.09%
2023/02/22	0	0.00	3	40.20	40.55	-3	4,531	-0.07%
2023/02/21	2	40.70	3	40.68	40.75	-1	4,560	-0.02%
2023/02/20	3	40.53	0	0.00	40.60	3	4,665	0.06%
2023/02/17	1	40.50	1	40.45	40.45	0	4,728	0.00%
2023/02/16	6	41.01	7	40.98	40.80	-1	4,819	-0.02%
2023/02/15	2	40.43	21	40.65	40.90	-19	4,838	-0.39%
2023/02/14	1	40.15	6	40.15	40.20	-5	4,785	-0.10%
2023/02/09	1	40.25	0.1	40.25	40.05	1	4,944	0.02%
2023/02/08	1	40.40	1	40.25	40.15	0	4,924	0.00%
2023/02/07	0	0.00	55	40.00	40.10	-55	4,906	-1.12%
2023/02/06	5	39.85	0	0.00	39.80	5	4,887	0.10%
2023/02/03	1	39.80	5	40.20	40.25	-4	4,884	-0.08%
2023/02/02	0	0.00	4	40.05	39.60	-4	4,861	-0.08%
2023/02/01	3	38.40	3.1	38.60	38.75	-0.1	4,697	0.00%
2023/01/31	0	0.00	1	38.20	38.30	-1	4,729	-0.02%
2023/01/30	5	37.95	12	37.96	37.95	-7	4,709	-0.15%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/11	10	37.30	0	0.00	37.40	10	4,821	0.21%
2023/01/09	4	37.35	0	0.00	37.45	4	4,950	0.08%
2022/12/29	0	0.00	10	36.05	35.95	-10	5,427	-0.18%
2022/12/28	5	35.95	0	0.00	36.10	5	5,527	0.09%
2022/12/26	0	0.00	5	36.40	36.40	-5	5,674	-0.09%
2022/12/22	0	0.00	2	37.30	37.05	-2	5,841	-0.03%
2022/12/20	0	0.00	1	37.45	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	17	37.44	37.50	-17	5,874	-0.29%
2022/12/14	1	36.45	1	36.45	36.45	0	5,873	0.00%
2022/12/13	0	0.00	1	36.25	36.10	-1	5,964	-0.02%
2022/12/08	0	0.00	11	34.91	35.10	-11	6,287	-0.17%
2022/12/07	3	35.10	1	35.05	35.10	2	6,322	0.03%
2022/12/02	14	36.53	0	0.00	36.40	14	6,261	0.22%
2022/12/01	2	36.10	10	36.15	36.20	-8	6,273	-0.13%
2022/11/25	1	35.35	0	0.00	35.05	1	6,495	0.02%
2022/11/22	2	35.00	0	0.00	35.20	2	6,599	0.03%
2022/11/18	0	0.00	0.3	35.80	35.95	-0.3	6,581	0.00%
2022/11/16	2	36.05	3	35.98	35.90	-1	6,553	-0.02%
2022/11/15	1.5	35.30	2	35.48	35.45	-0.5	6,497	-0.01%
2022/11/14	1.4	34.89	0	0.00	35.00	1.4	6,481	0.02%
2022/11/11	0.1	34.40	3	34.83	34.45	-2.9	6,433	-0.05%
2022/11/10	0	0.00	1	33.85	33.95	-1	6,385	-0.02%
2022/11/08	5	33.51	0	0.00	33.20	5	6,452	0.08%
2022/11/03	0	0.00	7	33.00	33.10	-7	6,646	-0.11%
2022/11/02	0	0.00	5	33.15	33.15	-5	6,894	-0.07%
2022/10/27	1	32.80	0	0.00	32.85	1	7,087	0.01%
2022/10/26	1	31.85	0	0.00	31.85	1	7,065	0.01%
2022/10/25	1	32.05	6	31.95	31.50	-5	7,057	-0.07%
2022/10/24	10	32.10	1	31.95	32.00	9	7,097	0.13%
2022/10/21	1	31.70	1	31.95	31.65	0	7,129	0.00%
2022/10/13	6	29.75	32	29.72	29.70	-26	7,549	-0.34%
2022/10/11	1	30.40	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0.5	31.80	0	0.00	31.50	0.5	7,751	0.01%
2022/10/05	1	32.05	8	32.16	32.15	-7	7,841	-0.09%
2022/10/04	0	0.00	1	31.15	31.30	-1	7,833	-0.01%
2022/10/03	0	0.00	1	30.35	30.55	-1	7,941	-0.01%
2022/09/30	2	30.53	0	0.00	30.80	2	7,980	0.03%
2022/09/29	8	31.29	6	31.28	31.20	2	8,007	0.02%
2022/09/28	7	31.97	2	31.60	31.10	5	8,074	0.06%
2022/09/27	11.5	31.83	0	0.00	31.80	11.5	8,040	0.14%
2022/09/26	15	32.31	15	33.09	31.80	0	8,076	0.00%
2022/09/23	3	34.03	10	33.95	33.95	-7	7,965	-0.09%
2022/09/22	6	34.50	0	0.00	34.55	6	7,959	0.08%
2022/09/21	0	0.00	2	34.78	34.75	-2	7,912	-0.03%
2022/09/19	1	35.10	0	35.05	35.20	1	7,699	0.01%
2022/09/16	2.5	34.72	4	34.75	35.45	-1.5	7,683	-0.02%
2022/09/15	1	35.75	0	0.00	35.45	1	7,573	0.01%
2022/09/14	6	35.60	0	0.00	35.60	6	7,649	0.08%
2022/09/08	1	35.55	0	0.00	36.00	1	7,818	0.01%
2022/09/07	1	35.30	0	0.00	35.40	1	7,840	0.01%
2022/09/06	16	35.95	0	0.00	35.75	16	7,859	0.20%
2022/09/05	1	36.20	300	36.25	36.20	-299	7,856	-3.81%	大賣/鉅額交易
2022/09/02	5	36.42	1	36.50	36.40	4	7,897	0.05%
2022/09/01	7	36.89	4	37.00	36.80	3	7,833	0.04%
2022/08/31	2	37.20	3	37.32	37.35	-1	7,789	-0.01%
2022/08/30	21	37.20	0	0.00	37.05	21	7,831	0.27%
2022/08/29	19	37.20	0	0.00	37.25	19	7,793	0.24%
2022/08/26	6	38.07	0	0.00	37.85	6	7,830	0.08%
2022/08/25	5	37.63	0	0.00	37.60	5	7,832	0.06%
2022/08/24	1	37.70	18	37.70	37.55	-17	7,832	-0.22%
2022/08/23	14	37.67	0	0.00	37.60	14	7,886	0.18%
2022/08/22	200	38.35	16	38.40	38.20	184	7,937	2.32%	大買/鉅額交易
2022/08/18	4	37.53	5	37.45	37.45	-1	7,931	-0.01%
2022/08/17	15	37.92	0	0.00	37.75	15	7,956	0.19%
2022/08/16	2	38.05	4	38.10	38.05	-2	7,921	-0.03%
2022/08/15	100	38.35	10	38.30	38.00	90	7,870	1.14%
2022/08/12	7	37.63	0	0.00	37.70	7	7,844	0.09%
2022/08/11	3	37.13	1	37.20	37.20	2	7,930	0.03%
2022/08/09	33	37.27	1	37.45	37.25	32	7,859	0.41%
2022/08/08	19	38.66	0	0.00	38.70	19	7,656	0.25%
2022/08/04	0	0.00	1	39.75	39.60	-1	7,623	-0.01%
2022/08/01	8	38.99	0	0.00	39.15	8	8,114	0.10%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/28	0	0.00	3	39.10	39.10	-3	8,200	-0.04%
2022/07/27	3	38.60	0	0.00	38.75	3	8,177	0.04%
2022/07/26	0	0.00	1	38.30	37.90	-1	8,113	-0.01%
2022/07/22	8	38.60	0	0.00	38.70	8	8,068	0.10%
2022/07/21	10	38.04	0	0.00	38.25	10	7,973	0.13%
2022/07/20	13	41.08	3	40.50	40.60	10	7,694	0.13%
2022/07/19	0	0.00	4	38.90	39.85	-4	7,433	-0.05%
2022/07/18	2	38.70	1	39.10	39.00	1	7,236	0.01%
2022/07/15	8	37.90	0	0.00	38.00	8	7,105	0.11%
2022/07/14	6	36.98	1	36.95	37.25	5	7,012	0.07%
2022/07/12	2	36.55	0	0.00	36.10	2	6,742	0.03%
2022/07/11	1	37.55	0	0.00	37.60	1	6,654	0.02%
2022/07/08	5	37.49	0	0.00	37.60	5	6,479	0.08%
2022/07/07	3	37.33	5	36.45	36.90	-2	6,393	-0.03%
2022/07/06	3	36.30	10	36.30	35.90	-7	6,321	-0.11%
2022/07/05	0.1	38.05	0	0.00	37.80	0.1	6,245	0.00%
2022/07/04	12	37.56	6	37.91	37.30	6	6,246	0.10%
2022/07/01	4	39.30	2	39.55	39.85	2	6,183	0.03%
2022/06/30	5	39.77	0	0.00	40.00	5	6,221	0.08%
2022/06/28	11	41.85	2	41.35	41.40	9	6,072	0.15%
2022/06/27	0	0.00	1	42.30	41.95	-1	6,066	-0.02%
2022/06/24	2	41.73	1	42.10	41.55	1	6,058	0.02%
2022/06/23	5	42.20	7	42.53	42.00	-2	5,984	-0.03%
2022/06/22	3	43.45	0	0.00	42.90	3	5,944	0.05%
2022/06/21	0	0.00	19	44.64	44.80	-19	5,880	-0.32%
2022/06/20	7	44.21	16	44.45	43.65	-9	5,863	-0.15%
2022/06/17	1	44.55	1	44.65	45.10	0	5,805	0.00%
2022/06/16	0	0.00	3	46.22	45.60	-3	5,731	-0.05%
2022/06/15	1	46.05	0	0.00	45.70	1	5,678	0.02%
2022/06/14	6	46.45	18	45.59	46.45	-12	5,638	-0.21%
2022/06/13	2	45.77	3	45.40	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/09	1	46.00	0	0.00	46.10	1	5,542	0.02%
2022/06/08	2	45.85	0	0.00	46.10	2	5,564	0.04%
2022/06/07	0	0.00	27	45.96	45.85	-27	5,540	-0.49%
2022/06/06	4	45.59	0.3	45.45	45.75	3.8	5,547	0.07%
2022/06/01	1	45.70	5	45.65	45.80	-4	5,716	-0.07%
2022/05/31	14	45.25	0	0.00	45.85	14	5,703	0.25%
2022/05/30	2	45.08	18	44.92	45.30	-16	5,623	-0.28%
2022/05/27	2	43.90	4	44.28	44.30	-2	5,510	-0.04%
2022/05/26	3	44.22	0	0.00	43.75	3	5,481	0.05%
2022/05/25	1	44.45	12	44.38	44.30	-11	5,490	-0.20%
2022/05/24	5	44.25	0	0.00	44.30	5	5,477	0.09%
2022/05/23	5	44.10	15.1	44.32	44.10	-10.1	5,464	-0.18%
2022/05/20	10	44.25	4	44.20	44.20	6	5,485	0.11%
2022/05/19	11	44.50	3	44.48	44.60	8	5,437	0.15%
2022/05/18	8	43.96	2	44.00	43.90	6	5,257	0.11%
2022/05/17	6	43.74	1	43.70	43.75	5	5,250	0.10%
2022/05/16	3	43.13	4	43.39	43.10	-1	5,274	-0.02%
2022/05/13	0	0.00	14	42.50	42.85	-14	5,329	-0.26%
2022/05/12	0	0.00	1	42.45	42.30	-1	5,374	-0.02%
2022/05/11	3	43.05	0	0.00	42.95	3	5,321	0.06%
2022/05/10	3	41.90	2	42.25	43.50	1	5,294	0.02%
2022/05/09	1	42.80	26	43.48	42.90	-25	5,261	-0.48%
2022/05/06	12	41.21	0	0.00	41.95	12	5,033	0.24%
2022/05/05	1	41.00	2	40.95	41.45	-1	5,087	-0.02%
2022/05/04	1	40.80	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.65	0	0.00	40.95	1	5,139	0.02%
2022/04/29	1	41.55	3	40.85	40.45	-2	5,298	-0.04%
2022/04/28	1	40.40	0	0.00	40.75	1	5,426	0.02%
2022/04/27	9	39.71	5	39.75	40.00	4	5,568	0.07%
2022/04/25	7	40.31	1	40.30	40.15	6	6,094	0.10%
2022/04/22	5	40.95	10	41.10	40.95	-5	6,438	-0.08%
2022/04/20	1	41.20	1	41.10	41.20	0	7,050	0.00%
2022/04/19	0.1	41.25	0	0.00	41.25	0.1	7,090	0.00%
2022/04/15	2	40.75	0	0.00	40.80	2	7,203	0.03%
2022/04/14	2	41.25	0	0.00	41.30	2	7,439	0.03%
2022/04/13	12	41.33	0	0.00	41.35	12	7,489	0.16%
2022/04/12	1	40.40	0	0.00	40.80	1	7,539	0.01%
2022/04/11	7	40.83	5	40.80	40.60	2	7,536	0.03%
2022/04/08	2	40.85	0	0.00	41.00	2	7,539	0.03%
2022/04/07	1	40.65	0	0.00	40.40	1	7,544	0.01%
2022/04/06	7	41.15	0	0.00	41.00	7	7,518	0.09%
2022/04/01	2.5	42.23	0	0.00	42.20	2.5	7,436	0.03%
2022/03/31	2.5	42.87	0	0.00	42.85	2.5	7,439	0.03%
2022/03/30	0	0.00	1	43.00	42.95	-1	7,464	-0.01%
2022/03/29	2	42.70	1	42.75	42.75	1	7,520	0.01%
2022/03/28	1	43.10	0	0.00	43.00	1	7,552	0.01%
2022/03/25	5	43.00	22	43.00	43.05	-17	7,579	-0.22%
2022/03/24	1	43.20	0	0.00	43.35	1	7,553	0.01%
2022/03/23	1	43.10	0	0.00	43.00	1	7,577	0.01%
2022/03/21	3	42.85	0	0.00	42.85	3	7,585	0.04%
2022/03/17	0.5	42.60	0	0.00	42.60	0.5	7,608	0.01%
2022/03/16	3	42.13	3	42.10	42.25	0	7,664	0.00%
2022/03/15	0	0.00	2	42.05	42.10	-2	7,758	-0.03%
2022/03/11	1	42.10	0	0.00	42.00	1	8,015	0.01%
2022/03/10	3	42.65	0	0.00	42.45	3	8,067	0.04%
2022/03/09	1	41.95	3	41.90	41.85	-2	8,128	-0.02%
2022/03/08	3	41.57	0	0.00	41.95	3	8,125	0.04%
2022/03/07	6	42.15	0	0.00	41.95	6	8,102	0.07%
2022/03/04	5	43.89	3	43.85	43.90	2	8,164	0.02%
2022/03/03	7	44.11	6	44.18	44.10	1	8,221	0.01%
2022/03/02	5	43.57	5	43.65	43.60	0	8,265	0.00%
2022/03/01	1	43.80	0	0.00	43.85	1	8,275	0.01%
2022/02/25	4	43.24	2	43.70	43.50	2	8,379	0.02%
2022/02/23	26	43.61	4	43.60	43.60	22	8,540	0.26%
2022/02/22	9	43.34	3	43.15	43.10	6	8,781	0.07%
2022/02/21	2	44.10	6	44.00	44.05	-4	8,895	-0.04%
2022/02/18	6	44.17	0	0.00	44.15	6	9,131	0.07%
2022/02/17	12	44.01	10	44.10	44.10	2	9,325	0.02%
2022/02/15	0	0.00	3	43.55	43.55	-3	9,336	-0.03%
2022/02/14	2.3	43.43	33	43.43	43.30	-30.8	9,283	-0.33%
2022/02/11	14	44.32	0	0.00	44.40	14	9,287	0.15%
2022/02/10	3	44.55	12	44.54	44.55	-9	9,345	-0.10%
2022/02/09	1	44.05	2	44.15	44.15	-1	9,452	-0.01%
2022/02/08	16	43.87	0	0.00	43.90	16	9,519	0.17%
2022/02/07	8	44.21	0	0.00	44.05	8	9,492	0.08%
2022/01/26	1	45.30	2	45.03	44.80	-1	9,626	-0.01%
2022/01/25	2	45.40	2	45.80	45.30	0	9,594	0.00%
2022/01/24	0	0.00	1	46.10	45.85	-1	9,536	-0.01%
2022/01/21	2	46.50	5	46.05	46.10	-3	9,462	-0.03%
2022/01/20	0	0.00	12	47.04	46.70	-12	9,371	-0.13%
2022/01/19	8	47.24	9	47.10	47.20	-1	9,285	-0.01%
2022/01/18	34	47.27	8	47.30	47.05	26	9,156	0.28%
2022/01/17	10	46.55	36	46.30	46.90	-26	8,785	-0.30%
2022/01/14	2	44.60	1	46.00	44.40	1	8,478	0.01%
2022/01/13	4	45.10	11	45.17	45.45	-7	8,344	-0.08%
2022/01/12	5	43.90	1	43.90	44.05	4	8,048	0.05%
2022/01/11	4	44.40	0	0.00	44.45	4	8,062	0.05%
2022/01/10	1	44.55	0	0.00	44.30	1	8,080	0.01%
2022/01/07	1	44.90	19	44.83	44.65	-18	8,121	-0.22%
2022/01/06	4	44.46	1	44.15	44.25	3	7,967	0.04%
2022/01/05	0	0.00	5	44.93	44.85	-5	8,068	-0.06%
2022/01/04	0	0.00	5	44.58	44.50	-5	8,123	-0.06%
2022/01/03	0	0.00	4	45.25	44.55	-4	8,241	-0.05%
2021/12/30	1	44.80	0	0.00	44.80	1	8,248	0.01%
2021/12/29	0	0.00	12	44.33	44.55	-12	8,294	-0.14%
2021/12/28	2	44.55	19	44.56	44.60	-17	8,383	-0.20%
2021/12/27	7	44.00	7	44.06	44.10	0	8,461	0.00%
2021/12/24	12	43.72	0	0.00	43.80	12	8,583	0.14%
2021/12/23	0	0.00	1	43.50	43.55	-1	8,691	-0.01%
2021/12/22	0	0.00	1	43.70	43.20	-1	8,729	-0.01%
2021/12/21	1	43.40	0	0.00	43.25	1	8,726	0.01%
2021/12/20	2	43.13	0.5	43.40	43.20	1.5	8,778	0.02%
2021/12/17	2	43.63	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	1	44.25	44.20	-1	8,878	-0.01%
2021/12/15	12	43.80	0	0.00	43.75	12	8,968	0.13%
2021/12/14	0	0.00	12	43.95	43.70	-12	8,976	-0.13%
2021/12/10	1	44.20	2	44.25	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	6	44.73	44.40	-6	8,952	-0.07%
2021/12/08	1	45.05	8	45.46	45.05	-7	8,880	-0.08%
2021/12/07	4	45.38	7	45.35	45.45	-3	8,841	-0.03%
2021/12/06	0	0.00	18	44.49	44.95	-18	8,837	-0.20%
2021/12/03	10	44.36	7	44.21	44.40	3	8,939	0.03%
2021/12/02	0	0.00	2	43.70	43.70	-2	8,947	-0.02%
2021/11/30	8	43.98	1	43.45	43.60	7	9,205	0.08%
2021/11/29	1	42.50	1	41.75	42.50	0	9,143	0.00%
2021/11/26	5	42.15	5	42.43	42.05	0	9,212	0.00%
2021/11/25	1	42.90	0	0.00	42.95	1	9,266	0.01%
2021/11/24	2	42.80	1	42.65	42.70	1	9,364	0.01%
2021/11/23	2	43.20	33.5	43.02	43.50	-31.5	9,533	-0.33%
2021/11/22	1	43.25	3	43.52	43.35	-2	9,606	-0.02%
2021/11/19	2	44.35	15	44.51	43.90	-13	9,575	-0.14%
2021/11/18	1	43.45	0	0.00	43.45	1	9,504	0.01%
2021/11/17	11	43.48	3	43.66	43.70	8	9,519	0.08%
2021/11/16	3	42.65	9	42.66	42.70	-6	9,470	-0.06%
2021/11/15	16	42.12	5	42.04	42.15	11	9,658	0.11%
2021/11/12	3	42.02	3	42.00	42.10	0	9,883	0.00%
2021/11/11	2	41.65	2	41.60	41.55	0	9,948	0.00%
2021/11/10	1	42.00	0	0.00	41.95	1	10,023	0.01%
2021/11/09	2	41.75	12	41.70	41.85	-10	10,240	-0.10%
2021/11/08	8	42.19	1	42.15	41.95	7	10,328	0.07%
2021/11/05	4	41.51	15	41.54	41.70	-11	10,385	-0.11%
2021/11/04	3	40.93	13	40.81	40.80	-10	10,453	-0.10%
2021/11/03	0	0.00	9	40.97	40.40	-9	10,693	-0.08%
2021/11/02	1	40.00	3	40.32	39.80	-2	11,144	-0.02%
2021/11/01	2	39.80	7	39.98	40.10	-5	11,539	-0.04%
2021/10/29	2	39.75	0	0.00	39.75	2	11,778	0.02%
2021/10/28	1	40.20	0	0.00	40.40	1	12,145	0.01%
2021/10/27	9	39.59	1	39.80	39.85	8	12,199	0.07%
2021/10/26	2	39.48	0	0.00	39.55	2	12,337	0.02%
2021/10/22	0	0.00	5	39.22	39.05	-5	12,519	-0.04%
2021/10/21	0.5	39.25	0	0.00	38.55	0.5	12,623	0.00%
2021/10/20	3	39.13	2	39.18	38.90	1	12,654	0.01%
2021/10/19	0.4	39.10	0	0.00	39.05	0.4	13,078	0.00%
2021/10/18	5	38.24	0	0.00	38.35	5	13,627	0.04%
2021/10/15	10	38.15	1	37.95	38.10	9	13,738	0.07%
2021/10/14	1	37.00	3.5	36.69	37.00	-2.5	13,781	-0.02%
2021/10/13	15	37.27	0	0.00	36.80	15	13,838	0.11%
2021/10/12	3	38.10	0	0.00	37.80	3	13,899	0.02%
2021/10/08	12	39.02	1	39.80	38.70	11	13,892	0.08%
2021/10/07	14	39.98	0	0.00	40.10	14	14,076	0.10%
2021/10/06	4	39.50	4	40.00	39.40	0	14,217	0.00%
2021/10/05	8.5	38.36	3	39.00	39.25	5.5	14,173	0.04%
2021/10/04	4	39.71	2	39.55	39.35	2	14,136	0.01%
2021/10/01	22.2	39.85	1	40.50	39.65	21.2	14,055	0.15%
2021/09/30	11.5	40.32	10	40.80	40.95	1.5	14,001	0.01%
2021/09/29	13.4	40.85	4	40.88	40.80	9.4	13,955	0.07%
2021/09/28	4.9	41.54	0	0.00	41.70	4.9	13,913	0.03%
2021/09/27	1	42.05	0	0.00	42.00	1	13,964	0.01%
2021/09/24	4	42.89	3	42.70	42.55	1	14,118	0.01%
2021/09/23	16	42.87	17	43.32	42.50	-1	14,522	-0.01%
2021/09/22	4	42.11	0	0.00	42.00	4	14,621	0.03%
2021/09/16	5	43.31	0	0.00	43.30	5	14,546	0.03%
2021/09/15	3	43.40	0	0.00	43.30	3	14,604	0.02%
2021/09/14	1.1	43.84	0	0.00	43.80	1.1	14,696	0.01%
2021/09/10	12	44.50	1	44.55	44.85	11	14,779	0.07%
2021/09/09	18	43.56	2	43.65	43.80	16	14,891	0.11%
2021/09/08	11.2	43.97	0	0.00	43.65	11.2	14,809	0.08%
2021/09/07	0	0.00	1	45.20	45.35	-1	14,746	-0.01%
2021/09/06	0	0.00	8	46.25	45.75	-8	14,931	-0.05%
2021/09/03	23	46.35	13.2	46.38	46.40	9.8	14,894	0.07%
2021/09/02	2.5	45.68	0	0.00	45.00	2.5	14,901	0.02%
2021/09/01	0.5	45.90	3	45.87	46.40	-2.5	15,023	-0.02%
2021/08/31	1	45.45	2	44.95	45.60	-1	15,439	-0.01%
2021/08/30	4	45.94	24	46.04	45.75	-20	16,206	-0.12%
2021/08/27	9	45.57	2	45.68	45.65	7	16,528	0.04%
2021/08/26	0	0.00	7	45.07	45.15	-7	16,705	-0.04%
2021/08/25	6	43.81	0	0.00	44.10	6	16,597	0.04%
2021/08/24	2	42.90	2	43.00	43.55	0	16,622	0.00%
2021/08/23	2	42.75	6	42.68	42.70	-4	16,568	-0.02%
2021/08/20	9	41.10	5	41.36	41.50	4	16,508	0.02%
2021/08/19	30	41.12	0	0.00	40.70	30	16,358	0.18%
2021/08/18	6.9	44.80	0.5	43.40	45.00	6.4	16,058	0.04%
2021/08/17	3.6	43.74	6.9	44.18	43.20	-3.3	15,951	-0.02%
2021/08/16	2	44.65	8	45.06	44.70	-6	15,867	-0.04%
2021/08/13	13	46.33	5	46.58	45.00	8	15,826	0.05%
2021/08/12	7	47.95	2	47.55	47.80	5	15,645	0.03%
2021/08/11	10	47.86	4	47.88	48.00	6	15,673	0.04%
2021/08/10	12.9	48.11	27	47.71	47.85	-14.1	15,655	-0.09%
2021/08/09	40	50.44	21	49.10	48.55	19	15,611	0.12%
2021/08/06	35.1	50.73	54	50.37	50.30	-18.9	15,392	-0.12%
2021/08/05	15	49.15	11	48.90	49.90	4	14,917	0.03%
2021/08/04	48	48.11	2	48.40	48.20	46	14,926	0.31%
2021/08/03	7	48.03	7	48.06	48.00	0	14,942	0.00%
2021/08/02	4	46.90	24	47.13	46.95	-20	14,837	-0.13%
2021/07/30	3	46.85	3	47.28	46.40	0	14,908	0.00%
2021/07/29	1	45.90	30	45.50	45.95	-29	14,939	-0.19%
2021/07/28	3	45.67	6	45.65	45.50	-3	15,218	-0.02%
2021/07/27	1	47.85	3	48.00	46.85	-2	15,622	-0.01%
2021/07/26	1	47.10	3	47.37	47.50	-2	15,735	-0.01%
2021/07/23	39	47.33	7	47.36	46.75	32	16,097	0.20%
2021/07/22	7	47.09	32.2	47.30	47.95	-25.2	16,173	-0.16%
2021/07/20	1	45.05	1	45.10	45.00	0	16,259	0.00%
2021/07/19	3	45.53	6	45.58	45.50	-3	16,640	-0.02%
2021/07/16	12	45.40	4	44.89	45.40	8	16,877	0.05%
2021/07/15	1	44.90	3	45.07	44.90	-2	16,870	-0.01%
2021/07/14	7	45.00	19	44.96	44.65	-12	16,873	-0.07%
2021/07/13	15	44.35	2.2	44.62	43.80	12.8	16,669	0.08%
2021/07/12	5	44.11	2	44.03	44.40	3	16,762	0.02%
2021/07/09	17	43.54	1	44.00	43.60	16	17,134	0.09%
2021/07/08	14.2	44.08	2	44.03	43.70	12.2	17,389	0.07%
2021/07/07	6	44.10	1.2	44.03	44.00	4.8	17,613	0.03%
2021/07/06	4.2	44.24	0	0.00	44.40	4.2	17,740	0.02%
2021/07/05	4	44.16	3	44.35	44.35	1	18,039	0.01%
2021/07/02	8	43.51	0	0.00	43.60	8	18,269	0.04%
2021/07/01	8	44.40	0	0.00	43.85	8	18,418	0.04%
2021/06/30	6	43.20	15.2	44.35	44.90	-9.2	18,515	-0.05%
2021/06/29	4	43.01	8	42.76	42.70	-4	18,224	-0.02%
2021/06/28	0.2	42.30	0	0.00	42.25	0.2	18,307	0.00%
2021/06/24	0	0.00	1	42.50	42.40	-1	18,544	-0.01%
2021/06/23	4	42.30	3	42.90	42.90	1	18,583	0.01%
2021/06/22	16	41.69	1	41.90	41.50	15	18,627	0.08%
2021/06/21	17	41.65	0	0.00	41.50	17	18,935	0.09%
2021/06/18	6	42.56	0	0.00	42.25	6	19,272	0.03%
2021/06/17	1	42.50	1	42.65	43.15	0	19,283	0.00%
2021/06/16	3	42.05	1	42.05	42.10	2	19,353	0.01%
2021/06/15	10.2	42.18	1	41.95	42.25	9.2	19,551	0.05%
2021/06/11	5	42.40	0	0.00	42.90	5	19,508	0.03%
2021/06/09	5	41.75	11	41.75	41.75	-6	19,931	-0.03%
2021/06/08	7	41.31	26	41.44	42.15	-19	19,895	-0.10%
2021/06/07	43	41.15	20	41.40	42.50	23	19,582	0.12%
2021/06/04	9	41.60	50	41.92	41.70	-41	18,871	-0.22%
2021/06/03	11.1	41.90	14	41.98	42.20	-2.9	18,658	-0.02%
2021/06/02	4	43.19	30	43.38	43.20	-26	18,344	-0.14%
2021/06/01	3	43.85	3	43.85	43.75	0	18,349	0.00%
2021/05/31	0	0.00	3	43.40	43.20	-3	18,448	-0.02%
2021/05/28	48	42.30	14	42.68	42.75	34	18,646	0.18%
2021/05/26	8	42.41	7	42.12	42.00	1	19,296	0.01%
2021/05/25	1	42.00	12	42.29	42.05	-11	19,952	-0.06%
2021/05/24	2	40.10	0	0.00	40.65	2	20,057	0.01%
2021/05/21	14	40.31	6	40.70	40.40	8	20,314	0.04%
2021/05/20	0	0.00	1	40.25	40.20	-1	20,574	0.00%
2021/05/19	7	41.25	6	40.93	41.30	1	20,746	0.00%
2021/05/18	8	41.48	6	41.65	42.15	2	20,833	0.01%
2021/05/17	5	39.45	2	39.05	39.45	3	21,273	0.01%
2021/05/14	21	42.39	2	42.80	42.25	19	21,595	0.09%
2021/05/13	27	42.46	12	41.35	42.05	15	21,551	0.07%
2021/05/12	6	43.76	8.3	43.61	42.95	-2.3	21,471	-0.01%
2021/05/11	1	45.80	9	46.37	45.80	-8	21,214	-0.04%
2021/05/10	2	47.40	7	47.79	47.50	-5	21,168	-0.02%
2021/05/07	6	47.40	5	46.75	47.45	1	21,180	0.00%
2021/05/06	8	46.90	9	46.13	45.90	-1	21,406	0.00%
2021/05/05	27	47.72	11	46.77	46.50	16	21,485	0.07%
2021/05/04	7	46.66	40	46.11	48.15	-33	21,815	-0.15%
2021/05/03	0.3	49.00	27	49.48	49.00	-26.7	22,292	-0.12%
2021/04/29	23	51.04	14	50.45	49.50	9	23,405	0.04%
2021/04/28	3	49.55	9	49.88	49.10	-6	24,532	-0.02%
2021/04/27	4	47.86	2	47.80	48.20	2	25,227	0.01%
2021/04/26	27	47.44	47	48.56	48.30	-20	26,626	-0.08%
2021/04/23	5	44.86	20	44.94	45.35	-15	26,528	-0.06%
2021/04/22	16	44.86	14	44.63	43.30	2	26,358	0.01%
2021/04/21	7	44.16	0	0.00	44.25	7	26,227	0.03%
2021/04/20	4	44.00	26	43.95	43.90	-22	26,415	-0.08%
2021/04/19	2	43.70	7	43.73	43.65	-5	26,773	-0.02%
2021/04/16	4.5	43.98	1	44.55	44.15	3.5	26,857	0.01%
2021/04/15	5	43.73	40	43.31	44.20	-35	26,749	-0.13%
2021/04/14	7	41.64	32.3	41.85	42.20	-25.3	26,563	-0.10%
2021/04/13	2.3	42.72	113.4	42.45	42.15	-111.1	26,563	-0.42%	大賣/鉅額交易
2021/04/12	223	43.57	234	43.60	43.30	-11	26,408	-0.04%	大買/大賣/
2021/04/09	4.5	44.36	19	44.38	44.05	-14.5	26,281	-0.06%
2021/04/08	12	43.28	16	43.03	43.45	-4	25,988	-0.02%
2021/04/07	6	42.35	18	42.38	42.65	-12	25,720	-0.05%
2021/04/06	14	42.29	18	42.26	42.10	-4	25,599	-0.02%
2021/04/01	6	41.70	25	41.75	41.80	-19	25,473	-0.07%
2021/03/31	130.2	41.77	287	41.56	41.20	-156.8	25,433	-0.62%	大買/大賣/鉅額交易
2021/03/30	16.2	41.36	7	41.37	41.55	9.2	25,216	0.04%
2021/03/29	17	41.07	84	41.01	41.05	-67	25,118	-0.27%
2021/03/26	2	40.88	1	40.90	40.90	1	25,136	0.00%
2021/03/25	6	40.66	6	40.63	40.65	0	25,178	0.00%
2021/03/24	11	41.32	6	41.32	40.95	5	25,342	0.02%
2021/03/23	21	41.47	22	41.40	41.75	-1	25,030	0.00%
2021/03/22	3	40.10	18	40.24	40.70	-15	24,663	-0.06%
2021/03/19	11	40.69	112	40.77	40.75	-101	24,615	-0.41%	大賣/鉅額交易
2021/03/18	7	41.16	10	41.19	41.25	-3	24,511	-0.01%
2021/03/17	27	40.67	37	40.72	40.80	-10	24,440	-0.04%
2021/03/16	9	40.85	32	40.97	40.85	-23	24,448	-0.09%
2021/03/15	4	40.81	238	40.45	40.45	-234	24,404	-0.96%	大賣/鉅額交易
2021/03/12	23	39.83	2	40.40	39.90	21	24,207	0.09%
2021/03/11	19	40.05	6	39.78	40.05	13	24,412	0.05%
2021/03/10	4.1	39.27	41	39.53	39.55	-36.9	24,513	-0.15%
2021/03/09	11	39.09	13	38.73	39.20	-2	24,606	-0.01%
2021/03/08	2	38.35	0	0.00	38.30	2	24,552	0.01%
2021/03/05	4	38.13	28	38.39	38.35	-24	24,623	-0.10%
2021/03/04	9	38.69	24	38.75	38.60	-15	24,985	-0.06%
2021/03/03	26	39.00	4	39.11	39.25	22	25,092	0.09%
2021/03/02	42	40.18	25	40.00	39.80	17	24,993	0.07%
2021/02/26	29	39.90	10	39.85	39.80	19	24,837	0.08%
2021/02/25	4	39.94	40	40.28	40.90	-36	24,744	-0.15%
2021/02/24	9	39.45	8	39.51	39.00	1	24,510	0.00%
2021/02/23	14	39.13	30	39.23	39.25	-16	24,294	-0.07%
2021/02/22	17	40.06	17	40.09	40.10	0	24,004	0.00%
2021/02/19	66	40.11	9	39.88	40.35	57	23,748	0.24%
2021/02/18	14	40.09	23	40.08	40.20	-9	23,590	-0.04%
2021/02/17	118	40.10	56	40.16	40.00	62	23,461	0.26%	大買/
2021/02/05	7	38.31	12	38.23	38.50	-5	22,871	-0.02%
2021/02/04	6	36.84	0	0.00	36.75	6	22,454	0.03%
2021/02/03	42	37.21	24	37.14	37.10	18	22,491	0.08%
2021/02/02	36	37.70	10	37.80	37.80	26	22,519	0.12%
2021/02/01	29	36.97	27	36.87	37.15	2	22,540	0.01%
2021/01/29	17	38.37	52.1	37.31	37.00	-35.1	22,711	-0.15%
2021/01/28	41	38.05	37	38.21	38.40	4	22,829	0.02%
2021/01/27	87	39.08	26	39.23	39.10	61	22,665	0.27%
2021/01/26	34	39.68	65.6	40.00	39.15	-31.6	22,378	-0.14%
2021/01/25	53.6	41.08	36.7	40.40	40.75	16.9	21,777	0.08%
2021/01/22	26	40.78	70	40.41	41.20	-44	20,793	-0.21%
2021/01/21	136	39.95	76	39.44	39.00	60	19,476	0.31%	大買/
2021/01/20	113	38.74	35	39.00	39.00	78	17,878	0.44%	大買/
2021/01/19	71	38.74	113	38.90	38.30	-42	16,726	-0.25%	大賣/
2021/01/18	29	36.55	40	36.30	37.00	-11	15,165	-0.07%
2021/01/15	12	36.30	48	36.47	36.20	-36	14,684	-0.25%
2021/01/14	17	36.45	14	36.50	36.40	3	14,456	0.02%
2021/01/13	263	36.38	16	36.13	36.40	247	14,276	1.73%	大買/鉅額交易
2021/01/12	16.8	36.04	55	36.44	35.75	-38.2	14,089	-0.27%
2021/01/11	286	35.51	11	35.92	35.95	275	13,640	2.02%	大買/鉅額交易
2021/01/08	3	35.60	11	35.50	35.50	-8	13,447	-0.06%
2021/01/07	4	35.35	11	35.50	35.15	-7	13,289	-0.05%
2021/01/06	7	35.24	23	35.19	34.70	-16	13,069	-0.12%
2021/01/05	2	35.03	87	35.03	35.10	-85	12,805	-0.66%
2021/01/04	0	0.00	2	34.90	34.95	-2	12,759	-0.02%
2020/12/31	4	34.75	1	34.80	34.75	3	12,874	0.02%
2020/12/30	0	0.00	5	34.58	34.60	-5	12,910	-0.04%
2020/12/29	14	34.55	0	0.00	34.45	14	12,952	0.11%
2020/12/28	41	34.98	0	0.00	35.00	41	12,848	0.32%
2020/12/25	6	34.45	2	34.58	34.60	4	12,663	0.03%
2020/12/24	1	33.85	0	0.00	33.70	1	12,555	0.01%
2020/12/23	2	33.55	4.1	33.70	33.55	-2.1	12,588	-0.02%
2020/12/22	25	33.89	12	34.26	33.65	13	12,649	0.10%
2020/12/21	7	33.79	6	34.10	34.20	1	12,726	0.01%
2020/12/18	15	33.95	25	34.06	34.00	-10	12,805	-0.08%
2020/12/17	3	34.83	11	34.75	34.75	-8	12,668	-0.06%
2020/12/16	1	35.15	17	35.17	35.05	-16	12,833	-0.12%
2020/12/15	4	34.81	5	34.85	34.70	-1	12,832	-0.01%
2020/12/14	12	35.38	17	35.31	35.45	-5	12,820	-0.04%
2020/12/11	34	35.01	12	35.40	35.35	22	12,896	0.17%
2020/12/10	15	35.76	4	36.11	35.80	11	12,876	0.09%
2020/12/09	9	36.14	11	36.29	36.15	-2	12,761	-0.02%
2020/12/08	14	35.83	7	36.00	35.95	7	12,630	0.06%
2020/12/07	46	35.60	16.1	36.23	35.95	29.9	12,526	0.24%
2020/12/04	5	35.54	8	35.46	35.60	-3	12,223	-0.02%
2020/12/03	16	35.11	24	35.02	34.90	-8	12,006	-0.07%
2020/12/02	17	35.55	12	35.48	35.45	5	11,920	0.04%
2020/12/01	32	35.58	9	35.47	35.55	23	11,908	0.19%
2020/11/30	40	35.49	26	35.64	35.40	14	11,948	0.12%
2020/11/27	7	34.73	26	34.81	34.90	-19	11,625	-0.16%
2020/11/26	2	34.08	9	34.17	34.20	-7	11,479	-0.06%
2020/11/25	17	33.84	10	34.03	33.70	7	11,463	0.06%
2020/11/24	27.1	33.85	29	33.93	33.90	-1.9	11,362	-0.02%
2020/11/23	19	33.70	16	33.80	33.90	3	11,211	0.03%
2020/11/20	1	32.35	5	32.39	32.50	-4	10,919	-0.04%
2020/11/19	10	32.40	3	32.52	32.35	7	11,033	0.06%
2020/11/18	0	0.00	1	32.60	32.50	-1	11,313	-0.01%
2020/11/17	1	32.70	3	32.62	32.55	-2	11,495	-0.02%
2020/11/16	0	0.00	20	32.41	32.50	-20	11,895	-0.17%
2020/11/13	0	0.00	1	32.15	32.15	-1	12,379	-0.01%
2020/11/12	25	32.55	13	32.47	32.15	12	12,988	0.09%
2020/11/11	12	32.24	10	32.36	32.35	2	13,149	0.02%
2020/11/10	1	32.10	1	32.00	32.15	0	13,325	0.00%
2020/11/09	9	31.87	7	31.94	31.95	2	13,382	0.01%
2020/11/06	31	32.08	26	31.79	31.85	5	13,464	0.04%
2020/11/05	9	31.68	48	31.62	31.90	-39	13,345	-0.29%
2020/11/04	1	31.00	20	31.10	31.05	-19	13,603	-0.14%
2020/11/03	1	30.15	1	30.15	30.25	0	13,668	0.00%
2020/11/02	0	0.00	8	29.91	30.05	-8	13,987	-0.06%
2020/10/30	6	30.02	4	30.20	29.95	2	14,481	0.01%
2020/10/29	2	30.08	1	30.15	30.25	1	14,728	0.01%
2020/10/28	0	0.00	1	30.50	30.40	-1	14,909	-0.01%
2020/10/27	8	30.39	1	30.35	30.35	7	14,987	0.05%
2020/10/26	10	30.81	3	30.83	30.70	7	15,067	0.05%
2020/10/23	1	31.10	1	31.10	31.10	0	15,148	0.00%
2020/10/22	2	30.75	3	30.77	31.15	-1	15,527	-0.01%
2020/10/21	0	0.00	1	30.85	30.90	-1	15,985	-0.01%
2020/10/20	10	30.95	28	30.85	30.95	-18	17,034	-0.11%
2020/10/19	3	30.42	0	0.00	30.50	3	17,355	0.02%
2020/10/16	16	30.65	3	30.53	30.30	13	17,469	0.07%
2020/10/15	1	30.50	0	0.00	30.55	1	17,755	0.01%
2020/10/14	7	30.44	5	30.45	30.45	2	18,082	0.01%
2020/10/13	9	30.29	9	30.24	30.25	0	18,542	0.00%
2020/10/12	6	30.68	1	30.75	30.75	5	18,762	0.03%
2020/10/08	6	30.57	53	30.55	30.75	-47	19,022	-0.25%
2020/10/07	1	30.25	0	0.00	30.10	1	19,347	0.01%
2020/10/06	6	30.55	1	30.45	30.45	5	19,785	0.03%
2020/10/05	1	30.60	50	30.60	30.60	-49	20,402	-0.24%
2020/09/30	2	30.55	3	30.50	30.50	-1	21,056	0.00%
2020/09/29	23	30.41	20	30.40	30.40	3	21,714	0.01%
2020/09/28	3	30.78	7	30.73	30.65	-4	22,459	-0.02%
2020/09/25	1	30.00	6	30.27	30.50	-5	22,848	-0.02%
2020/09/24	3	29.97	2	30.05	29.90	1	23,350	0.00%
2020/09/23	19	29.81	16	29.83	29.75	3	23,442	0.01%
2020/09/22	15	30.07	14	30.09	30.15	1	23,641	0.00%
2020/09/21	17	30.75	0	0.00	30.50	17	23,774	0.07%
2020/09/18	1	31.05	0	0.00	31.30	1	23,915	0.00%
2020/09/17	33	30.95	7	31.24	30.95	26	24,212	0.11%
2020/09/16	6	31.41	1	31.70	31.35	5	24,334	0.02%
2020/09/15	22	31.53	14	31.52	31.55	8	24,501	0.03%
2020/09/14	2	30.75	12	30.86	31.00	-10	24,573	-0.04%
2020/09/11	7	30.55	26	30.56	30.55	-19	24,651	-0.08%
2020/09/10	54	30.86	3	30.90	30.80	51	24,819	0.21%
2020/09/09	7	30.73	3	31.05	31.20	4	24,847	0.02%
2020/09/08	4	31.40	3	31.55	31.25	1	24,910	0.00%
2020/09/07	4	31.26	4	31.26	31.40	0	25,052	0.00%
2020/09/04	11	30.64	1	30.70	31.15	10	25,386	0.04%
2020/09/03	13	31.01	0	0.00	30.95	13	25,410	0.05%
2020/09/02	4	31.16	0	0.00	31.00	4	25,443	0.02%
2020/09/01	16	31.03	2	31.05	31.05	14	25,904	0.05%
2020/08/31	18	31.32	0	0.00	31.20	18	26,062	0.07%
2020/08/28	5	31.34	0	0.00	31.50	5	26,190	0.02%
2020/08/27	26	31.46	2	31.50	31.45	24	26,469	0.09%
2020/08/26	11	31.15	0	0.00	31.20	11	26,542	0.04%
2020/08/25	22	31.38	5	31.25	31.40	17	26,703	0.06%
2020/08/24	8	31.00	2	31.15	31.20	6	26,925	0.02%
2020/08/21	9	31.91	0	0.00	31.75	9	26,990	0.03%
2020/08/20	32	31.64	30	31.93	31.45	2	27,007	0.01%
2020/08/19	62	33.31	11	33.61	32.95	51	26,698	0.19%
2020/08/18	27	34.61	20	34.43	34.45	7	26,324	0.03%
2020/08/17	6	36.18	9	36.12	36.10	-3	25,978	-0.01%
2020/08/14	12	35.78	12	35.75	35.80	0	26,415	0.00%
2020/08/13	16	35.67	1	35.15	35.50	15	26,689	0.06%
2020/08/12	12	35.66	25	35.63	35.80	-13	27,090	-0.05%
2020/08/11	6	35.66	4	35.66	35.65	2	27,517	0.01%
2020/08/10	15	35.92	62	35.73	35.60	-47	27,336	-0.17%
2020/08/07	15	34.65	100	34.75	34.45	-85	26,705	-0.32%
2020/08/06	113	35.25	12	35.08	35.05	101	26,470	0.38%	大買/鉅額交易
2020/08/05	8	35.72	74	35.68	35.70	-66	26,228	-0.25%
2020/08/04	32	35.49	12	35.35	35.30	20	25,837	0.08%
2020/08/03	32	35.44	1	35.35	35.45	31	25,591	0.12%
2020/07/31	6	35.43	2	35.45	35.50	4	25,546	0.02%
2020/07/30	5	35.18	41	35.32	35.40	-36	25,524	-0.14%
2020/07/29	12	34.96	8	34.96	34.85	4	25,463	0.02%
2020/07/28	41	35.11	11	36.17	34.80	30	25,424	0.12%
2020/07/27	18	35.73	13	36.78	35.50	5	25,129	0.02%
2020/07/24	98	36.59	87	36.98	36.75	11	24,616	0.04%
2020/07/23	7	36.06	43	36.17	36.45	-36	23,603	-0.15%
2020/07/22	18	35.49	1	35.45	35.40	17	23,364	0.07%
2020/07/21	22	35.42	45	35.14	35.45	-23	23,312	-0.10%
2020/07/20	7	35.21	3	35.37	35.20	4	23,054	0.02%
2020/07/17	13	34.60	17	34.77	34.85	-4	22,764	-0.02%
2020/07/16	15	34.46	6	34.49	34.35	9	22,537	0.04%
2020/07/15	12	34.48	0	0.00	34.10	12	22,390	0.05%
2020/07/14	72	35.25	11	35.23	34.75	61	22,462	0.27%
2020/07/13	48.2	36.23	1	36.25	36.20	47.2	22,342	0.21%
2020/07/10	12	38.89	33	38.84	38.55	-21	21,933	-0.10%
2020/07/09	60	39.60	22	39.49	39.55	38	21,360	0.18%
2020/07/08	7	38.72	166	38.60	38.95	-159	20,751	-0.77%	大賣/鉅額交易
2020/07/07	17	37.56	30	37.69	37.80	-13	20,191	-0.06%
2020/07/06	37	36.29	54	36.75	37.10	-17	19,615	-0.09%
2020/07/03	36	36.20	32	36.25	36.20	4	19,391	0.02%
2020/07/02	6	35.02	6.6	35.03	35.40	-0.6	18,865	0.00%
2020/07/01	3	34.65	34	34.85	34.95	-31	18,685	-0.17%
2020/06/30	21	34.22	14	33.81	34.35	7	18,284	0.04%
2020/06/29	19	33.66	1	33.40	33.40	18	18,042	0.10%
2020/06/24	6	33.68	24	33.59	33.60	-18	17,739	-0.10%
2020/06/23	9	32.96	11	33.14	33.05	-2	17,578	-0.01%
2020/06/22	19	33.33	14	33.48	33.00	5	17,549	0.03%
2020/06/19	12	32.87	13	32.88	33.20	-1	17,450	-0.01%
2020/06/18	22	32.84	0	0.00	32.75	22	17,281	0.13%
2020/06/17	12	32.68	32	32.83	32.75	-20	17,190	-0.12%
2020/06/16	9	32.27	29	32.28	32.45	-20	17,090	-0.12%
2020/06/15	22	31.97	2	31.88	31.70	20	17,141	0.12%
2020/06/12	9	31.53	19	31.75	32.00	-10	17,190	-0.06%
2020/06/11	34	32.23	8	32.21	31.80	26	17,165	0.15%
2020/06/10	7	32.63	32	32.75	32.90	-25	16,898	-0.15%
2020/06/09	25	32.83	15	32.79	32.75	10	16,955	0.06%
2020/06/08	37	32.95	26.5	32.90	33.00	10.5	16,831	0.06%
2020/06/05	8	31.81	20	32.00	31.95	-12	16,275	-0.07%
2020/06/04	17	31.47	1	31.80	31.40	16	16,016	0.10%
2020/06/03	33	31.35	5	31.30	31.60	28	15,811	0.18%
2020/06/02	28.6	30.88	35	31.07	31.10	-6.4	15,566	-0.04%
2020/06/01	10	30.56	7	30.52	30.95	3	15,282	0.02%
2020/05/29	19	30.19	22	30.15	30.10	-3	14,964	-0.02%
2020/05/28	7	30.66	8	30.56	30.50	-1	14,601	-0.01%
2020/05/27	39	30.91	21	30.85	30.80	18	14,289	0.13%
2020/05/26	15	31.28	0	0.00	31.10	15	14,077	0.11%
2020/05/25	14	31.13	2	31.30	31.10	12	13,902	0.09%
2020/05/22	14	31.75	1	31.60	31.60	13	13,677	0.10%
2020/05/21	36	32.02	58	31.83	32.30	-22	13,382	-0.16%
2020/05/20	62	30.48	6	30.57	30.30	56	12,664	0.44%
2020/05/19	37	31.03	8	31.21	31.05	29	12,050	0.24%
2020/05/18	44	32.71	0	0.00	32.00	44	11,427	0.39%
2020/05/15	2	35.78	0	0.00	35.55	2	10,824	0.02%
2020/05/14	4	36.43	26	36.45	36.10	-22	10,801	-0.20%
2020/05/13	2	36.28	12	36.27	36.60	-10	10,756	-0.09%
2020/05/12	1	36.70	0	0.00	36.20	1	10,793	0.01%
2020/05/11	13	36.92	1	36.45	36.45	12	10,845	0.11%
2020/05/08	56	36.20	0	0.00	36.35	56	10,877	0.51%
2020/05/07	26	36.37	8	36.35	36.35	18	10,842	0.17%
2020/05/06	9	35.86	6	36.35	35.95	3	10,798	0.03%
2020/05/05	3	35.78	0	0.00	35.95	3	10,911	0.03%
2020/05/04	9	35.26	0	0.00	35.20	9	10,893	0.08%
2020/04/30	3	36.00	4	36.06	36.00	-1	10,868	-0.01%
2020/04/29	3	35.75	1	35.80	35.75	2	10,992	0.02%
2020/04/28	28	36.03	1	35.95	35.80	27	11,119	0.24%
2020/04/27	1	35.55	1	35.90	36.10	0	11,323	0.00%
2020/04/24	0	0.00	4	34.71	35.20	-4	11,175	-0.04%
2020/04/23	3	34.27	1	34.35	34.30	2	11,166	0.02%
2020/04/22	0	0.00	1	34.20	34.35	-1	11,144	-0.01%
2020/04/21	30	33.96	4	34.20	34.00	26	11,148	0.23%
2020/04/20	1	35.45	4	35.53	35.35	-3	10,982	-0.03%
2020/04/17	31	36.43	18	35.94	35.60	13	10,875	0.12%
2020/04/16	21	36.03	62	36.11	36.35	-41	10,509	-0.39%
2020/04/15	1	34.60	5	34.64	34.85	-4	10,192	-0.04%
2020/04/14	11	33.89	2	34.20	34.15	9	10,156	0.09%
2020/04/13	7	33.78	25	33.45	33.50	-18	10,200	-0.18%
2020/04/10	11	33.83	18	33.62	33.50	-7	10,410	-0.07%
2020/04/09	8	33.76	9	33.68	33.50	-1	10,635	-0.01%
2020/04/08	8	33.09	126	32.81	33.05	-118	10,533	-1.12%	大賣/鉅額交易
2020/04/07	2	30.70	10	31.15	31.65	-8	10,277	-0.08%
2020/04/06	2	30.38	1	30.25	30.15	1	10,176	0.01%
2020/04/01	1	30.20	0	0.00	30.15	1	10,073	0.01%
2020/03/31	23	30.18	0	0.00	30.25	23	10,087	0.23%
2020/03/30	1	30.65	0	0.00	30.40	1	9,989	0.01%
2020/03/27	4	31.38	0	0.00	31.00	4	10,056	0.04%
2020/03/26	0	0.00	8	31.81	32.10	-8	9,983	-0.08%
2020/03/25	111	31.19	3	31.73	30.90	108	9,907	1.09%	大買/鉅額交易
2020/03/24	1	30.95	1	31.00	30.85	0	9,732	0.00%
2020/03/23	1	29.95	0	0.00	29.60	1	9,692	0.01%
2020/03/20	2	31.55	1	31.20	30.70	1	9,722	0.01%
2020/03/19	0	0.00	8	30.56	29.60	-8	9,644	-0.08%
2020/03/18	0	0.00	5	31.00	30.90	-5	9,705	-0.05%
2020/03/17	6	30.42	1	30.50	30.00	5	9,597	0.05%
2020/03/16	1	30.40	1	31.50	30.50	0	9,450	0.00%
2020/03/13	0	0.00	4	28.56	30.40	-4	9,297	-0.04%
2020/03/12	2	31.10	5	31.08	31.10	-3	9,202	-0.03%
2020/03/11	3	33.48	4	33.80	33.50	-1	9,137	-0.01%
2020/03/09	7	33.14	7	33.41	32.80	0	9,168	0.00%
2020/03/06	3	34.10	0	0.00	34.00	3	9,134	0.03%
2020/03/05	4	34.40	0	0.00	34.25	4	9,111	0.04%
2020/03/04	5	34.13	5	33.64	34.05	0	9,176	0.00%
2020/03/03	1	33.55	2	33.45	33.50	-1	9,178	-0.01%
2020/03/02	30	32.30	0	0.00	32.30	30	9,200	0.33%
2020/02/27	6	33.14	0	0.00	32.75	6	9,201	0.07%
2020/02/26	5	33.93	0	0.00	33.80	5	9,170	0.05%
2020/02/25	4	34.80	1	34.60	34.35	3	9,142	0.03%
2020/02/24	3	34.00	0	0.00	35.10	3	9,156	0.03%
2020/02/21	2	34.55	0	0.00	34.40	2	9,200	0.02%
2020/02/20	1	34.90	1	34.90	34.85	0	9,557	0.00%
2020/02/19	1	34.30	2	34.60	34.70	-1	9,645	-0.01%
2020/02/18	3	34.82	0	0.00	34.70	3	9,675	0.03%
2020/02/17	2	35.25	0	0.00	35.40	2	9,815	0.02%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	3	36.13	1	36.20	36.00	2	10,549	0.02%
2020/02/12	2	35.63	6	35.95	36.00	-4	10,731	-0.04%
2020/02/11	0	0.00	6	35.22	35.60	-6	10,648	-0.06%
2020/02/10	9	33.96	8	33.88	33.95	1	10,529	0.01%
2020/02/07	5	33.84	0	0.00	33.80	5	10,608	0.05%
2020/02/06	3	34.33	3	34.73	35.10	0	10,492	0.00%
2020/02/05	1	33.35	0	0.00	32.75	1	10,355	0.01%
2020/02/04	1	32.75	0	0.00	32.90	1	10,338	0.01%
2020/02/03	2	31.58	12	30.58	32.30	-10	10,360	-0.10%
2020/01/31	8	33.09	10	32.85	32.65	-2	10,200	-0.02%
2020/01/30	4	33.53	10	32.85	32.85	-6	10,424	-0.06%
2020/01/20	12	36.35	10	36.25	36.30	2	10,590	0.02%
2020/01/17	10	36.65	1	36.75	36.65	9	10,547	0.09%
2020/01/16	2	37.13	0	0.00	37.10	2	10,590	0.02%
2020/01/15	2	37.05	3	37.30	36.90	-1	10,752	-0.01%
2020/01/14	2	37.35	0	0.00	37.50	2	10,769	0.02%
2020/01/13	2	37.25	1	37.30	37.40	1	10,786	0.01%
2020/01/10	0	0.00	1	37.00	36.80	-1	10,976	-0.01%
2020/01/08	0	0.00	8	35.89	36.30	-8	11,400	-0.07%
2020/01/07	10	36.28	0	0.00	36.25	10	11,400	0.09%
2020/01/06	29	36.33	6	36.55	36.05	23	11,460	0.20%
2020/01/03	19	37.49	0	0.00	37.30	19	11,280	0.17%
2020/01/02	8	37.77	3	37.45	38.20	5	11,030	0.05%
2019/12/31	3	37.65	0	0.00	37.55	3	11,150	0.03%
2019/12/30	0	0.00	62	37.57	37.95	-62	11,234	-0.55%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	4	37.59	0	0.00	37.45	4	11,462	0.03%
2019/12/24	2	37.30	0	0.00	37.75	2	11,861	0.02%
2019/12/23	21	37.70	1	38.25	37.60	20	12,333	0.16%
2019/12/20	5	39.15	2	39.05	38.45	3	12,502	0.02%
2019/12/19	2	39.00	7	39.07	38.95	-5	12,974	-0.04%
2019/12/18	3	38.87	0	0.00	38.85	3	13,586	0.02%
2019/12/17	2	38.70	23	39.15	39.00	-21	13,771	-0.15%
2019/12/16	0	0.00	1	38.65	38.70	-1	13,771	-0.01%
2019/12/13	5	38.52	41	38.49	38.60	-36	13,836	-0.26%
2019/12/12	5	38.09	13	38.21	38.05	-8	13,664	-0.06%
2019/12/11	2	38.08	10	38.29	38.05	-8	13,630	-0.06%
2019/12/10	11	37.79	5	38.08	38.40	6	13,640	0.04%
2019/12/09	13	37.75	17	37.97	37.80	-4	13,619	-0.03%
2019/12/06	61	37.25	1	37.50	37.20	60	13,560	0.44%
2019/12/05	16	36.78	0	0.00	37.15	16	13,575	0.12%
2019/12/04	4	36.05	1	36.15	36.20	3	13,806	0.02%
2019/12/03	11	36.07	1	36.00	36.05	10	14,222	0.07%
2019/12/02	0	0.00	40	36.22	36.25	-40	14,240	-0.28%
2019/11/29	22	37.03	2	36.65	36.90	20	14,210	0.14%
2019/11/28	0	0.00	2	37.45	37.50	-2	14,317	-0.01%
2019/11/27	1	37.20	2	37.53	37.00	-1	14,441	-0.01%
2019/11/26	13	37.62	4	37.35	37.20	9	14,661	0.06%
2019/11/25	6	37.73	1	37.80	37.70	5	14,768	0.03%
2019/11/22	8	37.90	2	37.98	37.95	6	14,818	0.04%
2019/11/21	2	37.93	0	0.00	38.25	2	14,922	0.01%
2019/11/20	2	37.58	0	0.00	38.00	2	15,207	0.01%
2019/11/19	5	38.06	0	0.00	37.65	5	15,557	0.03%
2019/11/15	3	37.58	1	37.85	37.35	2	16,062	0.01%
2019/11/14	1	37.55	0	0.00	37.50	1	16,318	0.01%
2019/11/13	8	38.58	1	39.40	38.80	7	16,865	0.04%
2019/11/12	2	38.95	12	38.92	39.50	-10	17,485	-0.06%
2019/11/11	2	37.40	1	38.20	36.85	1	16,978	0.01%
2019/11/08	0	0.00	2	37.40	37.45	-2	16,791	-0.01%
2019/11/07	0	0.00	52	37.22	36.75	-52	16,789	-0.31%
2019/11/06	3	37.07	4	37.30	37.30	-1	16,837	-0.01%
2019/11/04	2	37.65	0	0.00	37.90	2	17,168	0.01%
2019/11/01	8	37.74	0	0.00	37.80	8	17,280	0.05%
2019/10/31	0	0.00	19	37.98	38.25	-19	17,397	-0.11%
2019/10/30	0	0.00	64	38.02	38.00	-64	17,576	-0.36%
2019/10/29	21	38.91	33	38.68	37.90	-12	17,646	-0.07%
2019/10/28	3	37.97	16	37.56	38.10	-13	17,391	-0.07%
2019/10/25	4	36.31	3	36.55	36.20	1	17,001	0.01%
2019/10/24	18	36.46	2	36.75	36.75	16	16,973	0.09%
2019/10/23	27	36.46	17	36.34	36.30	10	17,048	0.06%
2019/10/22	1	36.00	4	35.75	35.70	-3	16,958	-0.02%
2019/10/21	0	0.00	7	35.53	35.70	-7	17,171	-0.04%
2019/10/18	0	0.00	25	36.30	35.80	-25	17,487	-0.14%
2019/10/17	40	35.95	0	0.00	35.70	40	17,711	0.23%
2019/10/16	4	36.75	14	36.69	36.45	-10	17,690	-0.06%
2019/10/15	3	36.23	3	36.07	36.05	0	17,822	0.00%
2019/10/14	6	36.12	35	35.74	36.00	-29	17,904	-0.16%
2019/10/09	21	34.98	22	35.00	35.00	-1	17,923	-0.01%
2019/10/08	19	35.82	3	35.63	35.60	16	18,266	0.09%
2019/10/07	2	35.83	38	36.15	35.65	-36	18,426	-0.20%
2019/10/04	15	34.71	11	34.88	34.95	4	18,279	0.02%
2019/10/03	48	34.66	29	34.58	34.55	19	18,240	0.10%
2019/10/02	0	0.00	7	34.83	35.20	-7	18,176	-0.04%
2019/10/01	19	34.87	23	35.11	34.85	-4	18,323	-0.02%
2019/09/27	29	35.18	4	35.03	34.85	25	18,449	0.14%
2019/09/26	12	36.89	5	35.43	35.00	7	18,336	0.04%
2019/09/25	39	37.04	1	37.35	37.70	38	17,903	0.21%
2019/09/24	24	37.39	37	37.93	37.45	-13	18,028	-0.07%
2019/09/23	13	36.23	64	36.73	36.60	-51	17,593	-0.29%
2019/09/19	1	33.90	0	0.00	34.25	1	17,025	0.01%
2019/09/18	2	33.80	0	0.00	34.05	2	17,030	0.01%
2019/09/17	2	33.75	0	0.00	33.65	2	16,922	0.01%
2019/09/16	2	34.90	1	34.40	34.40	1	16,873	0.01%
2019/09/12	2	34.78	1	34.70	34.85	1	16,840	0.01%
2019/09/11	1	34.30	0	0.00	34.10	1	16,860	0.01%
2019/09/09	0	0.00	1	35.30	34.70	-1	16,808	-0.01%
2019/09/06	0	0.00	4	34.91	34.95	-4	16,752	-0.02%
2019/09/05	10	35.51	31	35.43	34.60	-21	16,516	-0.13%
2019/09/04	21	34.40	0	0.00	34.35	21	16,059	0.13%
2019/09/03	2	34.40	0	0.00	34.40	2	15,964	0.01%
2019/09/02	2	35.03	1	34.70	34.80	1	15,938	0.01%
2019/08/30	0	0.00	1	34.80	34.15	-1	15,777	-0.01%
2019/08/29	2	34.93	10	34.50	34.50	-8	15,681	-0.05%
2019/08/28	105	34.06	104	34.44	34.20	1	15,524	0.01%	大買/大賣/
2019/08/27	2	33.83	2	34.00	33.40	0	15,357	0.00%
2019/08/26	1	33.55	0	0.00	33.40	1	15,292	0.01%
2019/08/23	247	34.66	242	34.85	34.05	5	15,210	0.03%	大買/大賣/
2019/08/22	1	34.00	4	34.53	34.70	-3	14,918	-0.02%
2019/08/21	14	34.20	16	34.60	33.95	-2	14,579	-0.01%
2019/08/20	5	33.89	14	34.02	33.45	-9	13,834	-0.07%
2019/08/19	22	33.71	0	0.00	33.80	22	13,679	0.16%
2019/08/16	72	34.57	41	34.79	34.25	31	13,490	0.23%
2019/08/15	11	32.25	16	32.73	33.25	-5	12,755	-0.04%
2019/08/14	0	0.00	8	31.25	31.10	-8	12,074	-0.07%
2019/08/13	4	32.13	2	31.83	31.55	2	12,232	0.02%
2019/08/12	0	0.00	6	32.20	32.15	-6	12,508	-0.05%
2019/08/08	6	31.70	0	0.00	31.70	6	12,573	0.05%
2019/08/07	4	32.15	4	31.85	31.75	0	12,670	0.00%
2019/08/06	10	30.05	17	30.96	32.10	-7	12,606	-0.06%
2019/08/05	1	31.65	22	31.09	30.90	-21	12,379	-0.17%
2019/08/02	4	31.55	6	31.73	31.25	-2	12,374	-0.02%
2019/08/01	3	33.20	5	33.16	32.90	-2	12,266	-0.02%
2019/07/31	1	32.00	3	32.48	32.55	-2	12,048	-0.02%
2019/07/30	5	31.65	11	31.95	32.45	-6	12,063	-0.05%
2019/07/29	10	32.35	7	32.56	32.00	3	12,036	0.02%
2019/07/26	1	32.45	0	0.00	32.50	1	11,949	0.01%
2019/07/25	3	32.68	9	32.46	32.45	-6	11,915	-0.05%
2019/07/24	0	0.00	3	31.97	32.05	-3	11,787	-0.03%
2019/07/23	15	31.94	0	0.00	32.40	15	11,819	0.13%
2019/07/22	1	31.80	5	32.05	32.30	-4	11,553	-0.03%
2019/07/19	1	30.85	6	31.21	30.45	-5	11,202	-0.04%
2019/07/18	3	31.27	2	30.83	30.30	1	10,856	0.01%
2019/07/17	178	32.49	27	31.98	32.55	151	10,849	1.39%	大買/鉅額交易
2019/07/16	0	0.00	15	31.38	31.40	-15	10,901	-0.14%
2019/07/15	1	31.10	1	31.60	31.50	0	10,763	0.00%
2019/07/12	42	31.15	46	31.21	31.10	-4	10,829	-0.04%
2019/07/11	4	29.90	23	29.70	30.00	-19	10,898	-0.17%
2019/07/10	12	29.40	1	29.45	29.40	11	11,089	0.10%
2019/07/08	0	0.00	2	29.33	29.25	-2	11,282	-0.02%
2019/07/05	18	29.14	26	29.26	29.30	-8	11,329	-0.07%
2019/07/04	1	29.10	3	29.03	29.00	-2	11,401	-0.02%
2019/07/03	6	28.03	9	28.30	28.00	-3	11,179	-0.03%
2019/07/02	2	29.00	2	28.90	28.95	0	11,186	0.00%
2019/07/01	4	28.15	13	28.85	29.00	-9	11,252	-0.08%
2019/06/27	13	26.43	11	26.86	26.80	2	11,068	0.02%
2019/06/26	1	26.05	23	26.15	26.15	-22	11,062	-0.20%
2019/06/25	60	26.88	7	27.10	26.30	53	10,916	0.49%
2019/06/24	0	0.00	9	26.54	26.60	-9	10,779	-0.08%
2019/06/21	3	26.25	0	0.00	26.00	3	10,780	0.03%
2019/06/20	15	26.29	0	0.00	26.30	15	10,744	0.14%
2019/06/19	3	26.25	10	26.20	26.25	-7	10,880	-0.06%
2019/06/18	0	0.00	3	25.50	25.70	-3	10,811	-0.03%
2019/06/17	8	25.16	0	0.00	24.95	8	10,866	0.07%
2019/06/13	24	25.70	0	0.00	25.50	24	11,657	0.21%
2019/06/12	1	26.30	0	0.00	26.30	1	11,704	0.01%
2019/06/11	1	26.30	0	0.00	26.30	1	11,806	0.01%
2019/06/10	4	26.13	0	0.00	26.15	4	11,865	0.03%
2019/06/06	40	26.05	50	26.24	26.00	-10	11,945	-0.08%
2019/06/05	11	25.95	0	0.00	25.80	11	11,945	0.09%
2019/06/04	10	26.38	1	27.00	26.00	9	11,902	0.08%
2019/06/03	1	25.90	0	0.00	26.90	1	11,834	0.01%
2019/05/31	0	0.00	6	26.07	26.30	-6	11,861	-0.05%
2019/05/30	2	25.65	2	25.90	25.70	0	11,933	0.00%
2019/05/29	0	0.00	10	25.00	25.60	-10	12,024	-0.08%
2019/05/28	1	25.50	0	0.00	24.60	1	12,072	0.01%
2019/05/27	2	25.65	1	25.55	25.50	1	12,110	0.01%
2019/05/24	0	0.00	2	25.28	25.40	-2	12,430	-0.02%
2019/05/23	5	25.48	0	0.00	25.40	5	12,931	0.04%
2019/05/22	0	0.00	2	26.85	26.55	-2	13,168	-0.02%
2019/05/21	3	26.23	0	0.00	26.40	3	13,306	0.02%
2019/05/20	0	0.00	21	25.91	27.00	-21	13,144	-0.16%
2019/05/17	24	28.32	0	0.00	26.65	24	12,865	0.19%
2019/05/16	0	0.00	3	29.90	29.40	-3	12,515	-0.02%
2019/05/15	1	29.75	1	29.35	29.85	0	12,375	0.00%
2019/05/14	0	0.00	24	27.58	28.55	-24	12,167	-0.20%
2019/05/13	0	0.00	11	28.45	28.40	-11	12,080	-0.09%
2019/05/10	1	28.50	21	28.80	28.80	-20	12,049	-0.17%
2019/05/09	16	29.27	0	0.00	29.00	16	11,880	0.13%
2019/05/08	8	29.12	3	29.45	29.45	5	11,866	0.04%
2019/05/07	16	29.50	1	29.50	29.25	15	11,874	0.13%
2019/05/06	16	28.70	1	28.70	28.95	15	11,868	0.13%
2019/05/02	1	28.45	0	0.00	28.45	1	12,127	0.01%
2019/04/30	1	28.50	0	0.00	28.60	1	12,469	0.01%
2019/04/29	15	28.53	0	0.00	29.00	15	12,409	0.12%
2019/04/26	0	0.00	10	28.60	28.50	-10	12,299	-0.08%
2019/04/24	1	28.60	0	28.70	28.70	1	12,336	0.01%
2019/04/23	12	29.15	0	0.00	28.55	12	12,265	0.10%
2019/04/22	40	28.89	53	29.24	30.10	-13	12,018	-0.11%
2019/04/19	0	0.00	2	28.50	28.30	-2	11,585	-0.02%
2019/04/18	0	0.00	86	28.41	28.50	-86	11,590	-0.74%
2019/04/17	27	28.53	0	0.00	28.55	27	11,317	0.24%
2019/04/16	54	29.17	43	29.55	29.10	11	10,815	0.10%
2019/04/15	12	28.31	0	0.00	28.55	12	10,448	0.11%
2019/04/12	9	27.74	11	27.94	28.35	-2	10,449	-0.02%
2019/04/11	38	28.00	30	28.40	28.25	8	10,381	0.08%
2019/04/10	65	28.22	72	28.45	27.95	-7	10,240	-0.07%
2019/04/08	15	27.49	3	27.70	27.75	12	10,087	0.12%
2019/04/03	1	27.85	10	27.54	27.50	-9	9,968	-0.09%
2019/04/02	8	27.37	17	27.18	27.05	-9	9,794	-0.09%
2019/04/01	3	26.55	14	26.64	26.70	-11	9,599	-0.11%
2019/03/28	5	25.60	0	0.00	25.50	5	9,434	0.05%
2019/03/27	1	25.80	28	25.85	25.90	-27	9,622	-0.28%
2019/03/26	0	0.00	3	26.10	25.70	-3	9,791	-0.03%
2019/03/25	34	25.36	0	0.00	25.70	34	9,958	0.34%
2019/03/22	15	25.47	0	0.00	25.35	15	10,090	0.15%
2019/03/21	5	26.00	1	26.10	26.05	4	10,567	0.04%
2019/03/20	8	26.18	9	26.06	26.10	-1	11,000	-0.01%
2019/03/19	23	26.66	1	26.10	26.00	22	11,331	0.19%
2019/03/18	3	26.10	40	26.19	26.70	-37	11,195	-0.33%
2019/03/15	7	24.10	5	24.10	24.55	2	10,723	0.02%
2019/03/14	2	24.50	0	0.00	24.40	2	10,862	0.02%
2019/03/13	9	24.81	1	24.95	24.95	8	10,759	0.07%
2019/03/12	3	24.70	15	24.87	24.65	-12	10,759	-0.11%
2019/03/11	15	24.63	0	0.00	24.50	15	10,705	0.14%
2019/03/07	10	24.80	0	0.00	24.70	10	10,739	0.09%
2019/03/06	4	25.30	0	0.00	25.15	4	10,681	0.04%
2019/03/05	47	25.57	35	25.46	25.40	12	10,608	0.11%
2019/03/04	2	25.25	0	0.00	25.85	2	10,499	0.02%
2019/02/27	0	0.00	1	25.30	25.25	-1	10,375	-0.01%
2019/02/26	10	25.83	8	25.68	26.10	2	10,256	0.02%
2019/02/25	6	25.67	7	26.01	25.60	-1	10,126	-0.01%
2019/02/22	19	25.67	57	25.90	25.75	-38	9,796	-0.39%
2019/02/21	7	24.63	6	24.32	24.80	1	9,219	0.01%
2019/02/20	2	23.75	9	23.66	23.70	-7	8,846	-0.08%
2019/02/19	0	0.00	10	23.08	23.10	-10	8,715	-0.11%
2019/02/18	0	0.00	20	23.00	22.95	-20	8,798	-0.23%
2019/02/15	14	23.18	1	22.90	22.90	13	8,825	0.15%
2019/02/14	11	23.26	0	0.00	23.35	11	8,823	0.12%
2019/02/13	5	23.26	0	0.00	23.35	5	8,825	0.06%
2019/02/12	9	23.46	5	23.40	23.40	4	8,848	0.05%
2019/02/11	1	22.95	1	23.05	22.90	0	8,847	0.00%
2019/01/30	5	23.35	77	23.31	23.30	-72	8,924	-0.81%
2019/01/29	1	23.30	0	0.00	23.30	1	8,889	0.01%
2019/01/28	10	23.40	12	23.54	23.50	-2	8,813	-0.02%
2019/01/25	8	23.38	8	23.42	23.40	0	8,727	0.00%
2019/01/24	8	23.52	0	0.00	23.55	8	8,546	0.09%
2019/01/23	25	23.78	35	23.68	23.90	-10	8,461	-0.12%
2019/01/22	58	22.63	55	23.23	23.05	3	8,136	0.04%
2019/01/21	0	0.00	3	22.12	22.00	-3	7,820	-0.04%
2019/01/17	20	21.95	0	0.00	22.05	20	7,823	0.26%
2019/01/16	12	21.85	2	21.85	21.80	10	7,769	0.13%
2019/01/14	1	21.60	0	0.00	21.40	1	7,619	0.01%
2019/01/11	11	21.60	1	21.65	21.55	10	7,619	0.13%
2019/01/10	4	21.55	0	0.00	21.55	4	7,594	0.05%
2019/01/09	2	21.85	1	21.90	21.80	1	7,527	0.01%
2019/01/08	1	21.80	1	21.75	21.80	0	7,481	0.00%
2019/01/07	2	21.60	0	0.00	21.60	2	7,469	0.03%
2019/01/04	14	21.50	1	21.40	21.35	13	7,406	0.18%
2019/01/03	14	22.72	2	23.20	22.40	12	7,321	0.16%
2019/01/02	30	23.01	0	0.00	23.05	30	7,348	0.41%
2018/12/28	5	23.17	50	22.81	23.25	-45	7,302	-0.62%
2018/12/27	30	22.76	28	23.02	22.70	2	7,251	0.03%
2018/12/26	53	23.89	18	24.14	23.50	35	7,093	0.49%
2018/12/25	3	23.50	1	23.55	23.85	2	7,074	0.03%
2018/12/24	31	23.40	42	23.61	23.65	-11	7,003	-0.16%
2018/12/22	0	0.00	63	23.55	23.50	-63	6,934	-0.91%
2018/12/21	73	23.39	71	23.21	23.60	2	6,875	0.03%
2018/12/20	12	23.08	31	23.28	23.30	-19	6,700	-0.28%
2018/12/19	10	22.74	17	22.70	23.00	-7	6,497	-0.11%
2018/12/18	66	22.08	45	22.40	22.30	21	6,318	0.33%
2018/12/17	72	22.12	71	22.18	22.20	1	6,070	0.02%
2018/12/14	70	21.76	140	22.50	21.50	-70	5,855	-1.20%	大賣/
2018/12/13	11	22.54	80	22.76	23.05	-69	5,186	-1.33%
2018/12/12	82	21.15	67	21.83	21.60	15	4,676	0.32%
2018/12/11	4	21.08	1	21.50	21.90	3	4,210	0.07%
2018/12/10	7	21.40	5	21.45	21.50	2	4,088	0.05%
2018/12/07	10	21.90	9	21.83	21.95	1	3,947	0.03%
2018/12/06	11	20.71	10	20.80	20.80	1	3,704	0.03%
2018/12/05	6	20.89	0	0.00	21.05	6	3,775	0.16%
2018/12/03	5	21.35	0	0.00	21.50	5	3,834	0.13%
2018/11/30	33	21.09	10	21.00	21.00	23	3,787	0.61%
2018/11/29	2	20.80	0	0.00	20.75	2	3,725	0.05%
2018/11/28	2	20.55	3	20.65	20.80	-1	3,714	-0.03%
2018/11/27	10	20.70	0	0.00	20.80	10	3,726	0.27%
2018/11/26	0	0.00	5	20.81	20.95	-5	3,737	-0.13%
2018/11/22	9	20.66	21	20.55	20.60	-12	3,718	-0.32%
2018/11/21	1	20.50	0	0.00	20.50	1	3,762	0.03%
2018/11/20	0	0.00	3	20.55	20.70	-3	3,782	-0.08%
2018/11/19	90	20.69	90	20.60	20.75	0	3,814	0.00%
2018/11/16	10	20.40	0	0.00	20.80	10	3,841	0.26%
2018/11/15	57	20.70	37	20.68	20.70	20	3,826	0.52%
2018/11/14	2	19.70	0	0.00	20.05	2	3,746	0.05%
2018/11/13	62	19.02	0	0.00	19.45	62	3,808	1.63%
2018/11/09	5	19.00	1	18.85	19.00	4	3,983	0.10%
2018/11/08	15	19.73	0	0.00	19.85	15	4,018	0.37%
2018/11/07	0	0.00	10	19.20	19.50	-10	4,040	-0.25%
2018/11/05	3	18.10	0	0.00	18.05	3	4,264	0.07%
2018/10/30	20	17.65	1	17.55	17.75	19	4,591	0.41%
2018/10/25	2	17.98	35	17.87	18.20	-33	4,545	-0.73%
2018/10/17	10	19.40	10	19.55	19.20	0	4,580	0.00%
2018/10/11	2	18.95	0	0.00	19.05	2	4,654	0.04%
2018/10/09	11	19.67	0	0.00	19.65	11	4,572	0.24%
2018/10/05	1	20.85	0	0.00	20.75	1	4,539	0.02%
2018/10/03	0	0.00	1	21.00	21.05	-1	4,510	-0.02%
2018/10/02	15	20.51	0	0.00	20.60	15	4,443	0.34%
2018/09/25	5	20.70	2	20.80	20.75	3	4,476	0.07%
2018/09/21	1	20.55	0	0.00	20.65	1	4,450	0.02%
2018/09/12	4	19.80	0	0.00	19.95	4	4,574	0.09%
2018/09/11	2	19.85	0	0.00	19.95	2	4,555	0.04%
2018/09/10	14	20.08	2	20.15	19.95	12	4,478	0.27%
2018/09/07	2	20.95	0	0.00	21.05	2	4,365	0.05%
2018/09/06	1	21.45	0	0.00	21.20	1	4,330	0.02%
2018/09/05	2	21.40	0	0.00	21.35	2	4,319	0.05%
2018/09/03	1	21.60	0	0.00	21.50	1	4,321	0.02%
2018/08/31	1	21.65	0	0.00	21.70	1	4,318	0.02%
2018/08/28	15	22.06	0	0.00	22.00	15	4,364	0.34%
2018/08/27	11	21.79	12	21.90	21.95	-1	4,316	-0.02%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/23	1	21.55	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.40	0	0.00	21.80	1	4,414	0.02%
2018/08/21	1	21.35	0	0.00	21.20	1	4,402	0.02%
2018/08/20	1	21.00	0	0.00	21.10	1	4,374	0.02%
2018/08/17	4	21.73	0	0.00	21.50	4	4,311	0.09%
2018/08/16	9	21.68	17	21.56	21.60	-8	4,264	-0.19%
2018/08/14	2	22.33	0	0.00	22.40	2	4,053	0.05%
2018/08/13	2	22.58	0	0.00	22.80	2	3,968	0.05%
2018/08/10	27	23.11	26	23.42	23.05	1	3,898	0.03%
2018/08/09	25	24.52	3	24.35	24.20	22	3,707	0.59%
2018/08/08	10	26.20	0	0.00	26.15	10	3,409	0.29%
2018/08/07	4	26.13	0	0.00	26.10	4	3,414	0.12%
2018/08/03	8	26.02	0	0.00	26.15	8	3,408	0.23%
2018/08/01	2	26.40	0	0.00	26.55	2	3,379	0.06%
2018/07/31	2	26.30	0	0.00	26.40	2	3,440	0.06%
2018/07/30	5	26.50	1	26.65	26.45	4	3,539	0.11%
2018/07/27	8	26.65	10	26.85	26.65	-2	3,549	-0.06%
2018/07/26	1	27.25	5	27.40	27.25	-4	3,492	-0.11%
2018/07/25	0	0.00	6	26.75	26.75	-6	3,438	-0.17%
2018/07/20	0	0.00	5	26.40	26.75	-5	3,636	-0.14%
2018/07/19	21	26.29	0	0.00	26.20	21	3,713	0.57%
2018/07/18	2	26.20	0	0.00	26.30	2	3,732	0.05%
2018/07/12	1	27.40	0	0.00	27.70	1	3,606	0.03%
2018/07/11	1	27.50	0	0.00	27.40	1	3,658	0.03%
2018/07/10	1	27.65	0	0.00	27.65	1	3,660	0.03%
2018/07/06	1	27.05	0	0.00	27.25	1	3,722	0.03%
2018/07/04	0	0.00	1	27.55	27.55	-1	3,724	-0.03%
2018/07/03	1	27.50	0	0.00	27.50	1	3,731	0.03%
2018/06/27	1	27.80	0	0.00	27.65	1	3,665	0.03%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/11	5	28.70	0	0.00	28.75	5	4,611	0.11%
2018/06/08	4	29.05	0	0.00	29.00	4	4,639	0.09%
2018/06/07	2	28.90	6	29.10	29.10	-4	4,680	-0.09%
2018/06/06	4	28.74	5	28.80	28.75	-1	4,769	-0.02%
2018/05/31	5	28.60	0	0.00	28.10	5	4,816	0.10%
2018/05/30	3	28.05	9	28.05	28.15	-6	4,776	-0.13%
2018/05/29	9	28.50	1	28.50	28.55	8	4,785	0.17%
2018/05/23	0	0.00	3	28.05	28.05	-3	4,979	-0.06%
2018/05/21	1	28.00	1	28.25	28.15	0	5,025	0.00%
2018/05/18	1	27.90	0	0.00	27.80	1	5,009	0.02%
2018/05/17	2	28.10	5	28.10	28.10	-3	4,997	-0.06%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/14	0	0.00	1	28.20	28.35	-1	5,058	-0.02%
2018/05/11	1	28.10	0	0.00	28.25	1	5,078	0.02%
2018/05/10	0	0.00	50	28.10	28.10	-50	5,060	-0.99%
2018/05/09	51	27.75	0	0.00	27.75	51	5,043	1.01%
2018/05/08	4	27.84	0	0.00	27.80	4	5,060	0.08%
2018/05/07	11	27.78	6	27.85	27.85	5	4,996	0.10%
2018/05/03	1	29.25	0	0.00	29.30	1	4,920	0.02%
2018/04/27	2	28.78	0	0.00	28.80	2	5,017	0.04%
2018/04/26	3	28.88	0	0.00	28.55	3	5,060	0.06%
2018/04/25	2	29.58	0	0.00	29.40	2	4,939	0.04%
2018/04/23	0	0.00	1	30.20	30.55	-1	4,823	-0.02%
2018/04/18	2	30.60	0	0.00	30.20	2	4,881	0.04%
2018/03/29	4	30.45	0	0.00	30.25	4	4,960	0.08%
2018/03/27	0	0.00	9	31.10	31.20	-9	4,778	-0.19%
2018/03/23	10	30.40	0	0.00	30.65	10	4,667	0.21%
2018/03/21	2	31.00	0	0.00	30.80	2	4,578	0.04%
2018/03/20	3	30.75	0	0.00	30.70	3	4,607	0.07%
2018/03/19	0	0.00	6	31.05	31.00	-6	4,544	-0.13%
2018/03/16	13	30.27	7	30.04	31.20	6	4,347	0.14%
2018/03/15	13	30.47	5	30.20	30.20	8	4,152	0.19%
2018/03/13	2	33.30	2	32.95	32.75	0	3,838	0.00%
2018/03/12	0	0.00	6	32.72	32.95	-6	3,913	-0.15%
2018/03/09	0	0.00	1	31.75	32.00	-1	3,870	-0.03%
2018/03/06	0	0.00	4	31.46	31.50	-4	3,851	-0.10%
2018/03/05	2	31.50	0	0.00	30.90	2	3,856	0.05%
2018/03/02	1	31.40	0	0.00	31.95	1	3,827	0.03%
2018/03/01	0	0.00	2	31.35	31.65	-2	3,782	-0.05%
2018/02/26	7	31.49	0	0.00	31.90	7	3,662	0.19%
2018/02/21	5	31.15	0	0.00	30.95	5	3,773	0.13%
2018/02/12	0	0.00	3	29.85	29.90	-3	3,818	-0.08%
2018/02/09	0	0.00	7	29.10	30.00	-7	3,876	-0.18%
2018/02/07	0	0.00	3	30.50	30.00	-3	3,894	-0.08%
2018/02/06	5	30.31	5	30.30	30.45	0	3,866	0.00%
2018/02/05	0	0.00	1	30.25	30.90	-1	3,774	-0.03%
2018/02/01	1	30.20	0	0.00	30.30	1	3,846	0.03%
2018/01/30	0	0.00	1	30.15	30.15	-1	4,048	-0.02%
2018/01/29	1	30.05	0	0.00	30.10	1	4,131	0.02%
2018/01/26	1	29.95	2	29.80	29.95	-1	4,139	-0.02%
2018/01/25	2	30.45	7	30.49	30.45	-5	4,141	-0.12%
2018/01/24	15	30.79	2	30.65	31.00	13	4,133	0.31%
2018/01/23	0	0.00	2	31.20	31.30	-2	4,135	-0.05%
2018/01/22	5	32.05	4	31.80	31.75	1	4,150	0.02%
2018/01/19	4	31.60	0	0.00	31.35	4	4,200	0.10%
2018/01/16	0	0.00	2	31.30	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	1	30.85	31.00	-1	4,681	-0.02%
2018/01/04	0	0.00	42	30.29	30.85	-42	5,084	-0.83%
2018/01/03	3	30.33	0	0.00	30.45	3	5,089	0.06%
2018/01/02	40	29.85	0	0.00	30.95	40	5,116	0.78%