京元電子 (2449)-福勝券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	11	90.59	3	90.07	90.20	8	21,063	0.04%
2024/05/21	0	0.00	8	90.15	90.40	-8	20,931	-0.04%
2024/05/20	2	89.70	4	90.83	88.90	-2	20,882	-0.01%
2024/05/17	16.6	88.34	7	89.37	88.80	9.6	20,657	0.05%
2024/05/16	1	86.60	25.2	86.91	86.80	-24.2	20,698	-0.12%
2024/05/15	5.3	85.38	13	84.79	84.50	-7.7	20,824	-0.04%
2024/05/14	12.3	85.33	24	85.14	85.30	-11.7	20,731	-0.06%
2024/05/13	5.2	85.37	8	85.54	85.40	-2.8	20,670	-0.01%
2024/05/10	3.2	85.94	2	85.85	86.00	1.2	20,553	0.01%
2024/05/09	20.5	85.94	24	85.08	85.00	-3.5	20,393	-0.02%
2024/05/08	20.1	87.18	9	87.77	87.60	11.1	20,163	0.06%
2024/05/07	17.2	87.20	12	87.48	87.50	5.2	20,025	0.03%
2024/05/06	65	87.44	42	86.30	87.00	23	19,753	0.12%
2024/05/03	0	0.00	5	95.68	93.50	-5	18,959	-0.03%
2024/05/02	5.1	94.35	0	0.00	94.90	5.1	18,925	0.03%
2024/04/30	45	97.12	24	96.23	95.80	21	18,911	0.11%
2024/04/29	25.2	101.64	17.1	103.62	98.90	8.1	18,841	0.04%
2024/04/25	2	94.25	2	94.80	95.50	0	18,334	0.00%
2024/04/24	3	96.07	3	96.00	96.10	0	18,466	0.00%
2024/04/23	25	93.19	14	91.89	92.30	11	18,491	0.06%
2024/04/22	3	97.33	0	0.00	96.00	3	18,322	0.02%
2024/04/19	7.1	99.33	2	100.50	99.00	5.1	18,359	0.03%
2024/04/18	2	100.50	5	102.40	102.00	-3	18,642	-0.02%
2024/04/17	0	0.00	8	102.63	102.50	-8	19,002	-0.04%
2024/04/16	15.1	100.28	1	99.70	99.70	14.1	18,977	0.07%
2024/04/15	2	104.75	0	0.00	104.50	2	18,757	0.01%
2024/04/12	0	0.00	4	107.88	107.00	-4	18,752	-0.02%
2024/04/11	4	104.25	2	106.50	106.00	2	18,679	0.01%
2024/04/10	0	0.00	2	106.50	106.00	-2	18,704	-0.01%
2024/04/09	8	105.50	0	0.00	106.50	8	18,632	0.04%
2024/04/08	2	106.50	1	106.50	106.50	1	18,549	0.01%
2024/04/03	1	107.50	1	107.50	106.50	0	18,464	0.00%
2024/04/02	4	106.00	12	107.54	107.00	-8	18,465	-0.04%
2024/04/01	9.6	104.46	1	104.00	103.00	8.6	18,429	0.05%
2024/03/29	10	104.95	9	105.89	105.50	1	18,408	0.01%
2024/03/28	9	105.00	10	106.70	106.00	-1	18,439	-0.01%
2024/03/27	1	106.00	8	106.56	106.00	-7	18,424	-0.04%
2024/03/26	9	106.28	2.1	106.62	105.50	6.9	18,444	0.04%
2024/03/25	13	108.85	4	112.00	108.50	9	18,375	0.05%
2024/03/22	11	111.50	13	113.27	109.50	-2	18,301	-0.01%
2024/03/21	12	107.04	8	107.06	108.50	4	17,838	0.02%
2024/03/20	11.1	111.69	8	108.69	107.50	3.1	17,869	0.02%
2024/03/19	24.2	108.81	6	110.08	109.00	18.2	17,930	0.10%
2024/03/18	7	109.00	10	110.90	111.00	-3	17,904	-0.02%
2024/03/15	3	106.00	11	107.50	107.50	-8	17,491	-0.05%
2024/03/14	4	105.38	3	105.17	104.50	1	17,355	0.01%
2024/03/13	5	106.70	10	107.60	108.50	-5	17,333	-0.03%
2024/03/12	9	108.00	6	110.33	109.50	3	17,126	0.02%
2024/03/11	12	107.79	7	108.50	108.00	5	17,118	0.03%
2024/03/08	40	115.99	20	112.40	111.00	20	16,932	0.12%
2024/03/07	20	112.23	19	112.71	116.50	1	15,908	0.01%
2024/03/06	11	100.69	22	102.64	106.00	-11	15,100	-0.07%
2024/03/05	5	96.78	5	97.02	97.40	0	14,648	0.00%
2024/03/04	5	93.60	10	94.29	96.00	-5	14,373	-0.03%
2024/03/01	4	89.58	1	91.20	89.50	3	14,081	0.02%
2024/02/29	4	89.05	1	88.80	88.80	3	13,941	0.02%
2024/02/27	9	89.46	2	89.50	89.50	7	13,798	0.05%
2024/02/26	7	89.70	1	90.00	89.50	6	13,672	0.04%
2024/02/23	5	96.02	21	96.06	94.80	-16	13,380	-0.12%
2024/02/22	0	0.00	4	92.55	93.50	-4	12,613	-0.03%
2024/02/21	0	0.00	1	87.10	87.50	-1	12,220	-0.01%
2024/02/19	4	88.50	1	88.80	87.70	3	12,184	0.02%
2024/02/16	25	88.89	12	89.42	90.00	13	12,467	0.10%
2024/02/15	30	85.15	5	85.18	85.40	25	12,308	0.20%
2024/02/05	0	0.00	4	82.20	82.20	-4	12,360	-0.03%
2024/01/30	1	83.60	2	84.05	84.00	-1	12,544	-0.01%
2024/01/29	0.1	83.30	0	0.00	83.80	0.1	12,818	0.00%
2024/01/25	3	82.20	3	83.00	82.20	0	12,996	0.00%
2024/01/24	0	82.00	1	82.00	82.10	-1	13,011	-0.01%
2024/01/23	1	82.60	2	82.80	82.10	-1	13,118	-0.01%
2024/01/22	5	83.90	5	83.68	84.10	0	13,105	0.00%
2024/01/19	2	81.00	2	82.05	81.30	0	13,040	0.00%
2024/01/18	3	79.90	6	79.92	79.70	-3	13,054	-0.02%
2024/01/17	7.2	77.40	12	78.87	77.20	-4.8	12,876	-0.04%
2024/01/16	0	0.00	1	78.70	78.60	-1	12,943	-0.01%
2024/01/15	0	0.00	3	76.87	77.70	-3	13,031	-0.02%
2024/01/12	4.4	75.93	3	75.53	75.60	1.4	13,705	0.01%
2024/01/11	9.1	78.33	1	78.30	78.00	8.1	13,452	0.06%
2024/01/10	1	81.20	1	81.00	81.80	0	13,327	0.00%
2024/01/09	0	0.00	1	82.10	82.10	-1	13,594	-0.01%
2024/01/08	2	82.15	0	0.00	81.60	2	13,718	0.01%
2024/01/05	0	0.00	1	83.60	82.90	-1	13,813	-0.01%
2024/01/04	2.1	81.96	0	0.00	83.10	2.1	13,979	0.01%
2024/01/03	1.1	82.68	1	83.20	83.50	0.1	14,150	0.00%
2024/01/02	3	84.20	2	84.60	84.00	1	14,185	0.01%
2023/12/29	2	84.90	1	85.20	84.90	1	14,190	0.01%
2023/12/28	4	86.10	4	86.00	84.90	0	14,308	0.00%
2023/12/27	2	84.10	9	85.52	85.70	-7	14,290	-0.05%
2023/12/26	1	83.50	2	84.00	83.60	-1	14,317	-0.01%
2023/12/25	4	83.40	0	0.00	83.50	4	14,444	0.03%
2023/12/22	3	84.00	5	84.00	83.60	-2	14,493	-0.01%
2023/12/21	5	83.52	0	0.00	83.40	5	14,491	0.03%
2023/12/20	0	0.00	11	85.87	85.40	-11	14,549	-0.08%
2023/12/15	2	92.20	3.6	90.70	89.00	-1.6	15,566	-0.01%
2023/12/14	7.5	93.79	12.2	93.76	93.50	-4.7	15,614	-0.03%
2023/12/13	3	88.50	11.3	88.08	89.50	-8.3	15,275	-0.05%
2023/12/12	0	0.00	1	85.80	85.90	-1	15,422	-0.01%
2023/12/11	1	81.20	1	83.30	83.20	0	15,458	0.00%
2023/12/07	10	85.70	0	0.00	85.50	10	15,469	0.06%
2023/12/06	0	0.00	7	85.51	86.50	-7	15,536	-0.05%
2023/12/05	0	0.00	2	83.60	83.10	-2	15,445	-0.01%
2023/12/04	0	0.00	3.3	84.22	84.20	-3.3	15,595	-0.02%
2023/12/01	0	0.00	1	82.80	82.80	-1	15,713	-0.01%
2023/11/30	4	81.35	8	82.49	82.80	-4	15,863	-0.03%
2023/11/29	11.1	82.58	0	0.00	81.40	11.1	15,901	0.07%
2023/11/28	0	0.00	12	83.01	83.00	-12	15,941	-0.08%
2023/11/27	7	80.91	0	0.00	80.80	7	16,119	0.04%
2023/11/24	1.1	81.13	0	0.00	81.50	1.1	16,501	0.01%
2023/11/23	2	81.80	0	0.00	82.10	2	16,815	0.01%
2023/11/22	0.1	82.20	0	0.00	81.60	0.1	17,409	0.00%
2023/11/21	3.1	82.86	0	0.00	82.70	3.1	18,374	0.02%
2023/11/20	0	0.00	8	82.80	83.10	-8	19,793	-0.04%
2023/11/17	1	85.20	0	0.00	85.10	1	21,120	0.00%
2023/11/16	2	84.10	2	84.00	84.20	0	21,866	0.00%
2023/11/15	24.1	85.41	2	84.30	83.80	22.1	21,919	0.10%
2023/11/14	1	88.10	4	88.30	88.00	-3	21,631	-0.01%
2023/11/13	3	86.43	12	86.14	86.70	-9	21,514	-0.04%
2023/11/10	4	82.03	0	0.00	81.90	4	21,272	0.02%
2023/11/09	1	84.50	1	83.70	83.80	0	21,402	0.00%
2023/11/08	1	83.70	0	0.00	83.30	1	21,354	0.00%
2023/11/06	0	0.00	1	84.00	83.40	-1	21,321	0.00%
2023/11/03	0	0.00	4	80.95	80.70	-4	21,127	-0.02%
2023/11/02	0	0.00	4.5	79.61	79.70	-4.5	21,266	-0.02%
2023/11/01	4	76.23	0	0.00	76.40	4	21,543	0.02%
2023/10/31	4.5	76.70	0	0.00	76.30	4.5	21,610	0.02%
2023/10/30	1	79.50	1	79.00	79.50	0	21,667	0.00%
2023/10/27	2	77.45	1	77.30	77.40	1	21,895	0.00%
2023/10/26	2	79.50	0	0.00	79.60	2	21,955	0.01%
2023/10/25	1	84.20	1.5	82.80	82.00	-0.5	21,828	0.00%
2023/10/24	5	84.40	3	84.10	83.10	2	21,873	0.01%
2023/10/23	4	84.33	3	83.60	82.70	1	21,761	0.00%
2023/10/20	8	86.04	15	86.05	86.30	-7	21,715	-0.03%
2023/10/19	4	84.33	15	83.80	84.90	-11	21,159	-0.05%
2023/10/18	5	80.94	1	81.50	81.50	4	21,065	0.02%
2023/10/17	5	83.44	3	82.43	82.80	2	20,917	0.01%
2023/10/13	2	83.10	2.2	83.59	83.10	-0.2	21,495	0.00%
2023/10/12	1	81.20	8.3	81.07	81.00	-7.3	22,051	-0.03%
2023/10/11	0	0.00	16.5	79.57	80.20	-16.5	22,115	-0.07%
2023/10/06	10.5	77.58	20	77.80	77.70	-9.5	22,640	-0.04%
2023/10/05	0	0.00	3	78.30	78.50	-3	23,044	-0.01%
2023/10/03	0	0.00	1	78.50	78.10	-1	23,147	0.00%
2023/10/02	1.5	78.03	12	77.83	78.80	-10.5	23,387	-0.04%
2023/09/28	15	76.31	6	77.10	76.00	9	23,479	0.04%
2023/09/26	1	77.00	1	77.10	77.10	0	23,741	0.00%
2023/09/25	1	78.20	4	78.08	77.60	-3	23,932	-0.01%
2023/09/22	2	75.50	15	76.85	77.50	-13	23,834	-0.05%
2023/09/21	10	73.92	2	73.65	74.60	8	23,640	0.03%
2023/09/20	12	79.92	6	77.95	76.80	6	23,288	0.03%
2023/09/19	8	80.19	7	81.81	81.00	1	22,863	0.00%
2023/09/18	4	79.85	1	80.00	79.60	3	22,663	0.01%
2023/09/15	8	79.80	11	80.07	80.90	-3	22,578	-0.01%
2023/09/14	5	78.10	2	77.90	78.00	3	22,160	0.01%
2023/09/13	0	0.00	1	76.70	76.80	-1	21,988	0.00%
2023/09/12	1	78.20	1	78.10	78.10	0	22,134	0.00%
2023/09/11	12	77.67	1	78.00	76.90	11	22,150	0.05%
2023/09/08	4	78.43	1	78.80	79.00	3	22,392	0.01%
2023/09/07	4	79.33	0	0.00	78.90	4	22,961	0.02%
2023/09/06	1	78.70	2	79.55	79.80	-1	22,835	0.00%
2023/09/05	1	76.00	2	77.25	78.20	-1	22,768	0.00%
2023/09/04	6	76.60	17	77.30	77.90	-11	22,703	-0.05%
2023/09/01	3	75.87	0	0.00	75.80	3	22,643	0.01%
2023/08/31	1	76.80	1	77.30	76.80	0	22,620	0.00%
2023/08/30	4	77.33	9	78.32	77.20	-5	22,525	-0.02%
2023/08/29	11	74.35	3	75.17	75.10	8	22,336	0.04%
2023/08/28	5	76.46	4	79.73	75.40	1	22,158	0.00%
2023/08/25	5	79.52	13	80.01	79.50	-8	21,702	-0.04%
2023/08/24	24	78.62	40	79.19	78.50	-16	20,917	-0.08%
2023/08/23	13	73.06	18.3	74.46	76.00	-5.3	19,945	-0.03%
2023/08/22	30	67.87	30	67.61	69.10	0	19,126	0.00%
2023/08/21	1	64.20	7	63.87	64.30	-6	18,387	-0.03%
2023/08/18	10	62.50	3	64.80	62.00	7	18,314	0.04%
2023/08/17	2	64.15	0	0.00	64.90	2	18,163	0.01%
2023/08/16	9	64.39	4	64.80	65.00	5	18,000	0.03%
2023/08/15	0	0.00	2	63.75	63.80	-2	17,878	-0.01%
2023/08/14	1	61.10	1	61.70	61.50	0	17,739	0.00%
2023/08/11	0	0.00	1	61.90	62.10	-1	17,691	-0.01%
2023/08/10	2	61.30	0	0.00	61.10	2	17,648	0.01%
2023/08/09	1	65.30	3	64.83	64.50	-2	17,482	-0.01%
2023/08/08	4	65.23	1	65.00	65.30	3	17,322	0.02%
2023/08/07	1	62.50	7	64.27	64.70	-6	17,058	-0.04%
2023/08/04	1	59.50	1	59.50	60.40	0	16,655	0.00%
2023/08/02	1	59.80	0	0.00	60.70	1	16,548	0.01%
2023/08/01	8	61.60	0	0.00	61.60	8	16,412	0.05%
2023/07/31	3	64.03	1	63.10	63.00	2	16,060	0.01%
2023/07/28	1	63.90	1	63.10	64.00	0	15,798	0.00%
2023/07/27	2	62.80	0	0.00	62.50	2	15,633	0.01%
2023/07/25	0	0.00	3	64.07	63.00	-3	15,476	-0.02%
2023/07/24	23	65.19	3	65.47	64.80	20	15,306	0.13%
2023/07/21	5	62.46	1	64.50	64.70	4	15,096	0.03%
2023/07/20	0	0.00	2	63.05	63.40	-2	15,003	-0.01%
2023/07/19	10	64.70	28	64.81	63.90	-18	14,952	-0.12%
2023/07/18	8	66.19	40	65.42	63.60	-32	14,739	-0.22%
2023/07/17	15	64.37	18	64.35	65.80	-3	13,989	-0.02%
2023/07/14	8	59.24	3	59.53	60.10	5	13,234	0.04%
2023/07/13	47	61.86	27	61.84	60.30	20	13,086	0.15%
2023/07/12	5	61.58	6	61.93	62.20	-1	12,423	-0.01%
2023/07/11	1	59.30	9	59.36	59.40	-8	11,960	-0.07%
2023/07/10	2	59.45	0	0.00	59.20	2	11,789	0.02%
2023/07/07	7	59.76	5	60.56	59.50	2	11,658	0.02%
2023/07/06	7	59.57	13	59.77	59.50	-6	11,377	-0.05%
2023/07/05	2	60.05	1	60.10	60.00	1	11,170	0.01%
2023/07/04	10	61.44	14	60.50	61.30	-4	10,970	-0.04%
2023/07/03	3	59.13	17	59.29	59.40	-14	10,633	-0.13%
2023/06/30	4	56.30	1	56.60	57.00	3	10,402	0.03%
2023/06/29	10	55.70	0	0.00	56.40	10	10,391	0.10%
2023/06/28	0	0.00	9	56.90	57.10	-9	10,290	-0.09%
2023/06/27	14	57.12	2	57.90	57.00	12	10,221	0.12%
2023/06/26	11	57.19	14	56.74	57.50	-3	10,041	-0.03%
2023/06/21	2	55.45	0	0.00	55.90	2	9,946	0.02%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	13	56.09	1	55.90	56.50	12	10,192	0.12%
2023/06/15	7	56.76	2	57.30	57.00	5	10,106	0.05%
2023/06/14	2	57.65	15	57.84	57.10	-13	10,192	-0.13%
2023/06/13	11	57.03	24	57.40	57.40	-13	9,971	-0.13%
2023/06/12	1	54.30	6	54.38	54.30	-5	9,523	-0.05%
2023/06/09	0	0.00	7	54.16	54.30	-7	9,602	-0.07%
2023/06/06	3	53.57	4	53.60	54.00	-1	10,154	-0.01%
2023/06/05	83	53.84	3	54.20	53.20	80	10,219	0.78%
2023/06/02	2	52.50	16	53.94	54.20	-14	10,214	-0.14%
2023/06/01	24	52.61	1	53.00	52.40	23	10,221	0.23%
2023/05/31	5	53.90	9	53.99	54.00	-4	10,527	-0.04%
2023/05/30	9	54.01	10	53.81	53.90	-1	10,350	-0.01%
2023/05/29	13	53.51	12	54.33	53.70	1	10,133	0.01%
2023/05/26	9	50.20	16	50.79	51.10	-7	9,625	-0.07%
2023/05/25	5	48.05	0	0.00	48.05	5	9,130	0.05%
2023/05/23	0	0.00	30	46.80	46.80	-30	9,030	-0.33%
2023/05/19	0	0.00	162.9	46.85	46.80	-162.9	9,029	-1.80%	大賣/鉅額交易
2023/05/10	0	0.00	1	45.35	45.35	-1	9,150	-0.01%
2023/05/09	1	45.65	0	0.00	45.30	1	9,144	0.01%
2023/05/03	1	46.40	0	0.00	46.40	1	9,288	0.01%
2023/05/02	1	46.50	0	0.00	46.50	1	9,317	0.01%
2023/04/26	0	0.00	12	44.80	45.30	-12	9,119	-0.13%
2023/04/25	1	45.70	0	0.00	45.00	1	9,014	0.01%
2023/04/21	1	46.10	0	0.00	46.00	1	8,746	0.01%
2023/04/19	2	46.00	4	46.10	46.15	-2	8,586	-0.02%
2023/04/18	4	46.38	0	0.00	46.00	4	8,503	0.05%
2023/04/17	2.9	46.56	3	46.83	46.65	-0.2	8,340	0.00%
2023/04/14	4	47.63	1	47.80	47.55	3	8,111	0.04%
2023/04/12	0	0.00	2	48.70	48.60	-2	7,993	-0.03%
2023/04/11	7	48.23	7	48.70	48.60	0	7,987	0.00%
2023/04/10	2	48.08	2	48.15	48.20	0	7,934	0.00%
2023/04/06	0	0.00	2	48.83	48.80	-2	7,846	-0.03%
2023/03/29	0	0.00	1	47.60	47.70	-1	7,854	-0.01%
2023/03/28	1	48.30	0	0.00	48.50	1	7,922	0.01%
2023/03/27	1	48.60	0	0.00	48.90	1	8,028	0.01%
2023/03/24	6	49.45	0	0.00	49.20	6	8,079	0.07%
2023/03/23	0	0.00	5	49.42	49.80	-5	8,046	-0.06%
2023/03/22	1	49.00	0	0.00	48.95	1	7,921	0.01%
2023/03/21	5	49.36	2	49.28	49.55	3	7,808	0.04%
2023/03/20	2	49.38	9.3	49.81	49.55	-7.3	7,610	-0.10%
2023/03/17	3	49.10	6	48.97	49.30	-3	7,410	-0.04%
2023/03/16	4	47.93	2	48.00	48.35	2	7,171	0.03%
2023/03/15	0	0.00	14	48.84	48.85	-14	7,037	-0.20%
2023/03/14	0	0.00	1	47.70	47.65	-1	6,858	-0.01%
2023/03/13	1	47.40	0	0.00	47.75	1	6,668	0.01%
2023/03/10	5	47.90	1	48.30	46.95	4	6,453	0.06%
2023/03/09	1	48.90	9	48.90	48.90	-8	6,149	-0.13%
2023/03/08	1	47.45	13.2	47.04	47.45	-12.2	5,771	-0.21%
2023/03/07	1	46.75	3	46.60	46.75	-2	5,559	-0.04%
2023/03/06	2	45.93	9	45.97	46.15	-7	5,396	-0.13%
2023/03/03	5	45.00	10	45.00	45.20	-5	5,146	-0.10%
2023/02/24	0	0.00	2	41.90	41.85	-2	4,625	-0.04%
2023/02/23	0	0.00	6	41.56	41.50	-6	4,586	-0.13%
2023/02/22	1	40.30	2	40.25	40.55	-1	4,531	-0.02%
2023/02/20	5	40.50	25	40.52	40.60	-20	4,665	-0.43%
2023/02/17	5	40.60	0	0.00	40.45	5	4,728	0.11%
2023/02/16	0	0.00	2	40.83	40.80	-2	4,819	-0.04%
2023/02/15	0	0.00	5	40.75	40.90	-5	4,838	-0.10%
2023/02/14	1	40.15	0	0.00	40.20	1	4,785	0.02%
2023/02/13	1	40.30	0	0.00	40.35	1	4,865	0.02%
2023/02/07	0	0.00	2	39.50	40.10	-2	4,906	-0.04%
2023/02/06	0	0.00	3	39.80	39.80	-3	4,887	-0.06%
2023/02/02	10	39.48	1	39.95	39.60	9	4,861	0.19%
2023/02/01	0	0.00	3	38.50	38.75	-3	4,697	-0.06%
2023/01/31	0	0.00	1	38.05	38.30	-1	4,729	-0.02%
2023/01/30	0	0.00	1	37.50	37.95	-1	4,709	-0.02%
2023/01/13	0	0.00	12	37.16	37.15	-12	4,653	-0.26%
2023/01/10	0	0.00	0	37.50	37.40	0	4,888	0.00%
2022/12/28	1	36.20	0	0.00	36.10	1	5,527	0.02%
2022/12/27	0	0.00	3	36.55	36.55	-3	5,584	-0.05%
2022/12/26	0	0.00	1	36.35	36.40	-1	5,674	-0.02%
2022/12/22	1	36.65	1	36.80	37.05	0	5,841	0.00%
2022/12/20	6	37.06	1	37.25	36.65	5	5,821	0.09%
2022/12/19	5	36.85	7	37.39	37.50	-2	5,874	-0.03%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/12	0	0.00	1	35.45	35.95	-1	6,045	-0.02%
2022/12/07	1	35.60	0	0.00	35.10	1	6,322	0.02%
2022/12/06	0	0.00	3	36.10	35.75	-3	6,284	-0.05%
2022/12/05	1	36.20	1	36.25	36.20	0	6,256	0.00%
2022/12/01	0	0.00	1	36.10	36.20	-1	6,273	-0.02%
2022/11/30	0	0.00	1	35.60	35.55	-1	6,324	-0.02%
2022/11/29	1	35.20	1	35.10	35.25	0	6,362	0.00%
2022/11/24	0	0.00	1	35.50	35.45	-1	6,502	-0.02%
2022/11/21	1	35.85	1	35.75	35.55	0	6,575	0.00%
2022/11/18	0	0.00	1	36.45	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	2	35.65	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	1	36.00	35.90	-1	6,553	-0.02%
2022/11/14	0	0.00	1	35.00	35.00	-1	6,481	-0.02%
2022/11/11	0	0.00	1	34.80	34.45	-1	6,433	-0.02%
2022/11/10	10	33.80	0	0.00	33.95	10	6,385	0.16%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/07	0.2	33.55	0	0.00	33.50	0.2	6,468	0.00%
2022/10/31	1	32.45	1	32.60	32.70	0	7,046	0.00%
2022/10/27	0	0.00	32	32.61	32.85	-32	7,087	-0.45%
2022/10/26	0	0.00	1	31.90	31.85	-1	7,065	-0.01%
2022/10/24	0	0.00	1	32.20	32.00	-1	7,097	-0.01%
2022/10/20	0	0.00	4	32.03	32.30	-4	7,157	-0.06%
2022/10/19	0	0.00	1	31.15	31.00	-1	7,083	-0.01%
2022/10/14	1	31.05	2	31.10	31.15	-1	7,343	-0.01%
2022/10/13	3	29.78	0	0.00	29.70	3	7,549	0.04%
2022/10/12	3	30.05	0	0.00	30.20	3	7,696	0.04%
2022/10/11	5	30.60	6	30.20	30.30	-1	7,766	-0.01%
2022/10/07	10	31.50	0	0.00	31.50	10	7,751	0.13%
2022/10/06	5	31.37	0	0.00	31.50	5	7,823	0.06%
2022/09/30	1	30.25	0	0.00	30.80	1	7,980	0.01%
2022/09/29	10	31.05	0	0.00	31.20	10	8,007	0.12%
2022/09/28	6	31.82	0	0.00	31.10	6	8,074	0.07%
2022/09/27	2	31.90	0	0.00	31.80	2	8,040	0.02%
2022/09/26	3	32.48	0	0.00	31.80	3	8,076	0.04%
2022/09/23	200	33.95	0	0.00	33.95	200	7,965	2.51%	大買/鉅額交易
2022/09/16	31	34.71	0	0.00	35.45	31	7,683	0.40%
2022/09/13	50	36.27	0	0.00	36.20	50	7,686	0.65%
2022/09/08	1	35.60	0	0.00	36.00	1	7,818	0.01%
2022/09/07	1	34.95	0	0.00	35.40	1	7,840	0.01%
2022/09/06	1	35.65	1	36.10	35.75	0	7,859	0.00%
2022/09/05	11	36.41	0	0.00	36.20	11	7,856	0.14%
2022/09/01	10	37.05	0	0.00	36.80	10	7,833	0.13%
2022/08/31	2	37.30	0	0.00	37.35	2	7,789	0.03%
2022/08/30	2	37.10	0	0.00	37.05	2	7,831	0.03%
2022/08/25	15	37.70	0	0.00	37.60	15	7,832	0.19%
2022/08/24	10	37.55	0	0.00	37.55	10	7,832	0.13%
2022/08/23	20	37.75	0	0.00	37.60	20	7,886	0.25%
2022/08/22	60	38.47	0	0.00	38.20	60	7,937	0.76%
2022/08/19	1	38.10	11	38.20	38.20	-10	7,942	-0.13%
2022/08/18	11	37.72	0	0.00	37.45	11	7,931	0.14%
2022/08/17	2	37.85	0	0.00	37.75	2	7,956	0.03%
2022/08/16	55	38.19	0	0.00	38.05	55	7,921	0.69%
2022/08/15	2	38.10	0	0.00	38.00	2	7,870	0.03%
2022/08/09	35	37.43	12	37.27	37.25	23	7,859	0.29%
2022/08/08	0	0.00	2	38.65	38.70	-2	7,656	-0.03%
2022/08/03	1	39.45	0	0.00	39.45	1	7,664	0.01%
2022/07/28	0	0.00	2	39.00	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	1	38.10	38.75	-1	8,177	-0.01%
2022/07/25	0	0.00	1	38.70	38.50	-1	8,077	-0.01%
2022/07/22	5	38.61	4	38.51	38.70	1	8,068	0.01%
2022/07/21	4	37.94	4	38.14	38.25	0	7,973	0.00%
2022/07/20	5	40.85	12	40.87	40.60	-7	7,694	-0.09%
2022/07/19	11	39.32	23	39.60	39.85	-12	7,433	-0.16%
2022/07/18	2	38.93	1	38.85	39.00	1	7,236	0.01%
2022/07/15	13	38.01	6	38.10	38.00	7	7,105	0.10%
2022/07/14	11	36.96	2	36.65	37.25	9	7,012	0.13%
2022/07/13	142	36.26	1	36.15	36.40	141	6,896	2.04%	大買/鉅額交易
2022/07/12	1	36.05	0	0.00	36.10	1	6,742	0.01%
2022/07/11	14	37.83	1	38.20	37.60	13	6,654	0.20%
2022/07/07	1	36.20	1	36.00	36.90	0	6,393	0.00%
2022/07/06	8	36.70	0	0.00	35.90	8	6,321	0.13%
2022/07/04	14	38.27	0	0.00	37.30	14	6,246	0.22%
2022/06/29	35	40.93	18	40.92	40.80	17	6,121	0.28%
2022/06/23	8	42.55	0	0.00	42.00	8	5,984	0.13%
2022/06/22	2	42.95	0	0.00	42.90	2	5,944	0.03%
2022/06/21	0	0.00	20	44.78	44.80	-20	5,880	-0.34%
2022/06/20	0	0.00	10	44.95	43.65	-10	5,863	-0.17%
2022/06/15	0	0.00	1	46.05	45.70	-1	5,678	-0.02%
2022/06/10	0	0.00	3	46.10	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	6	46.11	46.10	-6	5,542	-0.11%
2022/06/08	1	46.05	3	46.10	46.10	-2	5,564	-0.04%
2022/06/07	0	0.00	10	46.10	45.85	-10	5,540	-0.18%
2022/06/06	11	45.79	6	45.71	45.75	5	5,547	0.09%
2022/06/02	0	0.00	5	45.45	45.50	-5	5,617	-0.09%
2022/06/01	0	0.00	10	45.65	45.80	-10	5,716	-0.17%
2022/05/31	0	0.00	21	45.50	45.85	-21	5,703	-0.37%
2022/05/30	20	45.08	1	45.30	45.30	19	5,623	0.34%
2022/05/26	0	0.00	1	44.25	43.75	-1	5,481	-0.02%
2022/05/25	0	0.00	0.2	44.30	44.30	-0.2	5,490	0.00%
2022/05/23	1	44.20	3	44.00	44.10	-2	5,464	-0.04%
2022/05/20	0	0.00	2	44.25	44.20	-2	5,485	-0.04%
2022/05/19	13	44.52	84	44.41	44.60	-71	5,437	-1.31%
2022/05/18	3	44.03	20	44.10	43.90	-17	5,257	-0.32%
2022/05/16	0	0.00	51	43.19	43.10	-51	5,274	-0.97%
2022/05/13	5	42.50	0	0.00	42.85	5	5,329	0.09%
2022/05/11	1	43.00	0	0.00	42.95	1	5,321	0.02%
2022/05/10	0	0.00	20	42.70	43.50	-20	5,294	-0.38%
2022/05/09	24	43.38	44	43.00	42.90	-20	5,261	-0.38%
2022/05/06	1	41.95	13	41.96	41.95	-12	5,033	-0.24%
2022/05/05	0	0.00	4	41.50	41.45	-4	5,087	-0.08%
2022/05/03	0	0.00	3	40.80	40.95	-3	5,139	-0.06%
2022/04/28	1	40.80	0	0.00	40.75	1	5,426	0.02%
2022/04/21	0	0.00	26	41.35	41.05	-26	6,726	-0.39%
2022/04/20	0	0.00	2	41.15	41.20	-2	7,050	-0.03%
2022/04/19	0	0.00	2	41.15	41.25	-2	7,090	-0.03%
2022/04/18	1	40.30	5	40.80	40.80	-4	7,145	-0.06%
2022/04/15	11	40.80	0	0.00	40.80	11	7,203	0.15%
2022/04/14	0	0.00	0.1	41.40	41.30	-0.1	7,439	0.00%
2022/04/13	12	40.85	0	0.00	41.35	12	7,489	0.16%
2022/04/12	2	40.30	0	0.00	40.80	2	7,539	0.03%
2022/04/11	21	41.10	0	0.00	40.60	21	7,536	0.28%
2022/04/06	6	41.04	0	0.00	41.00	6	7,518	0.08%
2022/04/01	1	42.10	0	0.00	42.20	1	7,436	0.01%
2022/03/25	10	43.10	1	43.30	43.05	9	7,579	0.12%
2022/03/21	1	42.70	0	0.00	42.85	1	7,585	0.01%
2022/03/18	5	42.40	0	0.00	42.45	5	7,601	0.07%
2022/03/17	26	42.47	0	0.00	42.60	26	7,608	0.34%
2022/03/16	0	0.00	4	41.90	42.25	-4	7,664	-0.05%
2022/03/14	0	0.00	5	43.00	43.05	-5	7,849	-0.06%
2022/03/07	3	42.27	2	42.05	41.95	1	8,102	0.01%
2022/03/02	6	43.70	0	0.00	43.60	6	8,265	0.07%
2022/03/01	5	43.80	0	0.00	43.85	5	8,275	0.06%
2022/02/25	0	0.00	5	43.30	43.50	-5	8,379	-0.06%
2022/02/24	0	0.00	12	42.81	42.75	-12	8,484	-0.14%
2022/02/23	7	43.34	0.1	43.50	43.60	6.9	8,540	0.08%
2022/02/22	6	43.16	5	43.15	43.10	1	8,781	0.01%
2022/02/21	0	0.00	30	44.05	44.05	-30	8,895	-0.34%
2022/02/17	7	44.44	1	44.65	44.10	6	9,325	0.06%
2022/02/15	0	0.00	4	43.80	43.55	-4	9,336	-0.04%
2022/02/14	2	43.43	0	0.00	43.30	2	9,283	0.02%
2022/02/11	2	44.28	0	0.00	44.40	2	9,287	0.02%
2022/02/10	0	0.00	3	44.57	44.55	-3	9,345	-0.03%
2022/02/09	9	44.07	2	44.20	44.15	7	9,452	0.07%
2022/02/08	31	44.07	0	0.00	43.90	31	9,519	0.33%
2022/02/07	1	43.90	0	0.00	44.05	1	9,492	0.01%
2022/01/25	0	0.00	1	46.00	45.30	-1	9,594	-0.01%
2022/01/24	0	0.00	10	45.50	45.85	-10	9,536	-0.10%
2022/01/21	0	0.00	7	46.37	46.10	-7	9,462	-0.07%
2022/01/20	15	47.11	0	0.00	46.70	15	9,371	0.16%
2022/01/19	0	0.00	1	47.25	47.20	-1	9,285	-0.01%
2022/01/18	3	47.20	14	47.14	47.05	-11	9,156	-0.12%
2022/01/17	4	46.05	16	46.03	46.90	-12	8,785	-0.14%
2022/01/14	1	44.40	1	45.50	44.40	0	8,478	0.00%
2022/01/13	10	45.20	18	45.09	45.45	-8	8,344	-0.10%
2022/01/11	0	0.00	4	44.60	44.45	-4	8,062	-0.05%
2022/01/10	2	44.85	3	44.45	44.30	-1	8,080	-0.01%
2022/01/07	2	44.70	1	45.15	44.65	1	8,121	0.01%
2022/01/05	2	44.90	4	44.91	44.85	-2	8,068	-0.02%
2022/01/03	2	45.20	8	45.06	44.55	-6	8,241	-0.07%
2021/12/30	0	0.00	1	44.75	44.80	-1	8,248	-0.01%
2021/12/28	0	0.00	6	44.53	44.60	-6	8,383	-0.07%
2021/12/27	0	0.00	1	44.10	44.10	-1	8,461	-0.01%
2021/12/24	10	43.70	5.1	43.74	43.80	4.9	8,583	0.06%
2021/12/22	0	0.00	30	43.15	43.20	-30	8,729	-0.34%
2021/12/21	0	0.00	3	43.60	43.25	-3	8,726	-0.03%
2021/12/17	13	43.58	1	43.35	43.40	12	8,825	0.14%
2021/12/14	0	0.00	10	43.75	43.70	-10	8,976	-0.11%
2021/12/13	0	0.00	5	44.55	44.40	-5	8,972	-0.06%
2021/12/10	5	44.40	5	44.30	44.30	0	9,003	0.00%
2021/12/09	8	44.69	9	44.78	44.40	-1	8,952	-0.01%
2021/12/08	3	45.10	1	45.70	45.05	2	8,880	0.02%
2021/12/07	2	45.18	4	45.53	45.45	-2	8,841	-0.02%
2021/12/06	1	44.95	3	44.48	44.95	-2	8,837	-0.02%
2021/12/03	2	44.40	4	44.24	44.40	-2	8,939	-0.02%
2021/12/02	5	43.90	0	0.00	43.70	5	8,947	0.06%
2021/11/30	1	44.00	30	43.33	43.60	-29	9,205	-0.32%
2021/11/29	0	0.00	2	42.40	42.50	-2	9,143	-0.02%
2021/11/26	7	42.35	0	0.00	42.05	7	9,212	0.08%
2021/11/25	0	0.00	1	43.05	42.95	-1	9,266	-0.01%
2021/11/24	1	42.90	0	0.00	42.70	1	9,364	0.01%
2021/11/23	3	42.60	8	43.46	43.50	-5	9,533	-0.05%
2021/11/22	0	0.00	1	44.05	43.35	-1	9,606	-0.01%
2021/11/19	6	44.33	10	44.34	43.90	-4	9,575	-0.04%
2021/11/18	17	43.62	0	0.00	43.45	17	9,504	0.18%
2021/11/17	36	43.29	18	43.51	43.70	18	9,519	0.19%
2021/11/16	9	42.66	1	42.70	42.70	8	9,470	0.08%
2021/11/15	0	0.00	18	42.07	42.15	-18	9,658	-0.19%
2021/11/12	5	41.94	0	42.15	42.10	5	9,883	0.05%
2021/11/11	2	41.60	1	41.65	41.55	1	9,948	0.01%
2021/11/09	20	41.55	1	41.80	41.85	19	10,240	0.19%
2021/11/08	25	42.12	10	41.98	41.95	15	10,328	0.15%
2021/11/05	47	41.55	0	0.00	41.70	47	10,385	0.45%
2021/11/04	16	40.97	1	40.85	40.80	15	10,453	0.14%
2021/11/03	0	0.00	1	41.60	40.40	-1	10,693	-0.01%
2021/11/01	1	40.10	0	0.00	40.10	1	11,539	0.01%
2021/10/29	10	39.93	0	0.00	39.75	10	11,778	0.08%
2021/10/28	2	40.15	1	40.15	40.40	1	12,145	0.01%
2021/10/27	5	39.55	0	0.00	39.85	5	12,199	0.04%
2021/10/26	0	0.00	2	39.55	39.55	-2	12,337	-0.02%
2021/10/25	0	0.00	3	39.20	39.15	-3	12,350	-0.02%
2021/10/22	0	0.00	1	39.15	39.05	-1	12,519	-0.01%
2021/10/21	4	39.04	0	0.00	38.55	4	12,623	0.03%
2021/10/20	2	38.90	0	0.00	38.90	2	12,654	0.02%
2021/10/19	10	38.95	10	39.05	39.05	0	13,078	0.00%
2021/10/14	33	36.51	0	0.00	37.00	33	13,781	0.24%
2021/10/13	40	37.85	0	0.00	36.80	40	13,838	0.29%
2021/10/12	0	0.00	1	38.00	37.80	-1	13,899	-0.01%
2021/10/08	4	39.34	25	39.55	38.70	-21	13,892	-0.15%
2021/10/07	25	40.25	0	0.00	40.10	25	14,076	0.18%
2021/10/01	2	39.83	0	0.00	39.65	2	14,055	0.01%
2021/09/30	2	40.00	2	40.85	40.95	0	14,001	0.00%
2021/09/29	1	40.85	0	0.00	40.80	1	13,955	0.01%
2021/09/28	20	41.70	0	0.00	41.70	20	13,913	0.14%
2021/09/27	35	42.21	0	0.00	42.00	35	13,964	0.25%
2021/09/22	65	42.29	4	41.85	42.00	61	14,621	0.42%
2021/09/17	4	42.90	0	0.00	43.20	4	14,532	0.03%
2021/09/16	1	43.50	0	0.00	43.30	1	14,546	0.01%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.85	0	0.00	43.80	1	14,696	0.01%
2021/09/13	8	44.46	0	0.00	44.20	8	14,719	0.05%
2021/09/10	0	0.00	4	44.44	44.85	-4	14,779	-0.03%
2021/09/09	3	43.60	1	43.50	43.80	2	14,891	0.01%
2021/09/08	10	44.34	4	44.23	43.65	6	14,809	0.04%
2021/09/07	20	45.55	15	45.35	45.35	5	14,746	0.03%
2021/09/06	5	46.28	0	0.00	45.75	5	14,931	0.03%
2021/09/03	3	46.12	14	46.34	46.40	-11	14,894	-0.07%
2021/09/02	12	45.63	17	45.90	45.00	-5	14,901	-0.03%
2021/09/01	5	45.65	12	46.33	46.40	-7	15,023	-0.05%
2021/08/31	10	44.98	6	45.48	45.60	4	15,439	0.03%
2021/08/30	10	45.66	1	46.00	45.75	9	16,206	0.06%
2021/08/27	18	45.82	11	46.33	45.65	7	16,528	0.04%
2021/08/26	10	44.96	15	45.02	45.15	-5	16,705	-0.03%
2021/08/24	16	42.82	10	43.40	43.55	6	16,622	0.04%
2021/08/23	0	0.00	3	42.53	42.70	-3	16,568	-0.02%
2021/08/20	1	40.90	26	41.31	41.50	-25	16,508	-0.15%
2021/08/19	54	41.18	1	40.95	40.70	53	16,358	0.32%
2021/08/18	27	44.17	0	0.00	45.00	27	16,058	0.17%
2021/08/17	3	43.87	0	0.00	43.20	3	15,951	0.02%
2021/08/13	34	46.02	3	45.60	45.00	31	15,826	0.20%
2021/08/12	23	47.97	14	47.68	47.80	9	15,645	0.06%
2021/08/11	4	47.46	4	48.25	48.00	0	15,673	0.00%
2021/08/10	17	48.17	2	48.10	47.85	15	15,655	0.10%
2021/08/09	19	49.59	5	49.66	48.55	14	15,611	0.09%
2021/08/06	13	50.69	37	50.50	50.30	-24	15,392	-0.16%
2021/08/05	11	49.15	13	49.15	49.90	-2	14,917	-0.01%
2021/08/04	4	48.50	15.3	48.14	48.20	-11.3	14,926	-0.08%
2021/08/03	15	48.43	20	48.13	48.00	-5	14,942	-0.03%
2021/08/02	4	46.95	6	47.25	46.95	-2	14,837	-0.01%
2021/07/30	7	47.14	4	47.23	46.40	3	14,908	0.02%
2021/07/29	2	46.00	0.1	46.00	45.95	2	14,939	0.01%
2021/07/28	6	45.58	3	44.88	45.50	3	15,218	0.02%
2021/07/27	5	47.21	6	47.29	46.85	-1	15,622	-0.01%
2021/07/26	1	46.90	23	46.82	47.50	-22	15,735	-0.14%
2021/07/23	68	47.74	30	47.44	46.75	38	16,097	0.24%
2021/07/22	36	46.85	23	47.33	47.95	13	16,173	0.08%
2021/07/21	1	45.25	0	0.00	45.30	1	15,801	0.01%
2021/07/20	0	0.00	4	45.05	45.00	-4	16,259	-0.02%
2021/07/19	2	45.70	4	45.55	45.50	-2	16,640	-0.01%
2021/07/16	2.1	45.40	1	45.55	45.40	1.1	16,877	0.01%
2021/07/15	1	44.60	1	44.75	44.90	0	16,870	0.00%
2021/07/14	15	45.71	8	45.01	44.65	7	16,873	0.04%
2021/07/13	9	43.95	1	44.90	43.80	8	16,669	0.05%
2021/07/12	0.3	44.00	5	44.40	44.40	-4.7	16,762	-0.03%
2021/07/09	0	0.00	10	43.60	43.60	-10	17,134	-0.06%
2021/07/07	1	44.45	3	44.07	44.00	-2	17,613	-0.01%
2021/07/06	1	44.40	0	0.00	44.40	1	17,740	0.01%
2021/07/05	0	0.00	5	44.33	44.35	-5	18,039	-0.03%
2021/07/02	2	43.45	5	43.25	43.60	-3	18,269	-0.02%
2021/07/01	9	44.17	11.6	44.12	43.85	-2.6	18,418	-0.01%
2021/06/30	15	44.19	15	44.06	44.90	0	18,515	0.00%
2021/06/29	2	42.78	5.1	43.01	42.70	-3.1	18,224	-0.02%
2021/06/28	0	0.00	1	42.10	42.25	-1	18,307	-0.01%
2021/06/25	1	42.10	0	0.00	42.15	1	18,503	0.01%
2021/06/24	3	42.53	1	43.25	42.40	2	18,544	0.01%
2021/06/23	1	42.65	0	0.00	42.90	1	18,583	0.01%
2021/06/21	6	41.58	1	41.55	41.50	5	18,935	0.03%
2021/06/18	1	42.85	1	43.35	42.25	0	19,272	0.00%
2021/06/17	2	42.80	0	0.00	43.15	2	19,283	0.01%
2021/06/15	1	42.00	1	42.10	42.25	0	19,551	0.00%
2021/06/11	1	42.40	4	42.45	42.90	-3	19,508	-0.02%
2021/06/09	3	41.72	10	41.72	41.75	-7	19,931	-0.04%
2021/06/08	7	41.62	4	41.60	42.15	3	19,895	0.02%
2021/06/07	17	41.08	18	40.95	42.50	-1	19,582	-0.01%
2021/06/04	4	41.84	22	41.78	41.70	-18	18,871	-0.10%
2021/06/03	2	42.40	12	41.99	42.20	-10	18,658	-0.05%
2021/06/02	2	43.35	1	43.10	43.20	1	18,344	0.01%
2021/06/01	1	43.80	3	44.20	43.75	-2	18,349	-0.01%
2021/05/31	0	0.00	1	43.15	43.20	-1	18,448	-0.01%
2021/05/28	0	0.00	11	42.84	42.75	-11	18,646	-0.06%
2021/05/27	3	42.00	0	0.00	41.80	3	18,853	0.02%
2021/05/26	12	42.19	18	42.35	42.00	-6	19,296	-0.03%
2021/05/25	0	0.00	7	41.91	42.05	-7	19,952	-0.04%
2021/05/24	6	39.96	3	40.50	40.65	3	20,057	0.01%
2021/05/21	18	40.33	21	40.45	40.40	-3	20,314	-0.01%
2021/05/20	20	40.70	0	0.00	40.20	20	20,574	0.10%
2021/05/19	3	41.30	0	0.00	41.30	3	20,746	0.01%
2021/05/18	3	40.95	24	41.45	42.15	-21	20,833	-0.10%
2021/05/17	1	38.90	0	0.00	39.45	1	21,273	0.00%
2021/05/14	26	42.11	8	43.06	42.25	18	21,595	0.08%
2021/05/13	0	0.00	7	41.41	42.05	-7	21,551	-0.03%
2021/05/12	12	43.99	9	43.07	42.95	3	21,471	0.01%
2021/05/11	6	46.67	1	46.65	45.80	5	21,214	0.02%
2021/05/10	14	47.60	3	47.93	47.50	11	21,168	0.05%
2021/05/07	0	0.00	12.6	47.66	47.45	-12.6	21,180	-0.06%
2021/05/06	11	46.38	2	46.55	45.90	9	21,406	0.04%
2021/05/05	10	48.00	2	47.95	46.50	8	21,485	0.04%
2021/05/04	11	47.58	2	47.65	48.15	9	21,815	0.04%
2021/05/03	2	49.50	6	49.30	49.00	-4	22,292	-0.02%
2021/04/29	8	50.06	10	50.79	49.50	-2	23,405	-0.01%
2021/04/28	11	49.60	11.1	50.00	49.10	-0.1	24,532	0.00%
2021/04/27	5	47.45	4	47.85	48.20	1	25,227	0.00%
2021/04/26	1	47.20	18	48.05	48.30	-17	26,626	-0.06%
2021/04/23	3	44.93	38.2	45.04	45.35	-35.2	26,528	-0.13%
2021/04/22	0	0.00	14	44.39	43.30	-14	26,358	-0.05%
2021/04/21	1	44.25	24	43.98	44.25	-23	26,227	-0.09%
2021/04/20	0	0.00	8	44.02	43.90	-8	26,415	-0.03%
2021/04/19	2	43.75	0	0.00	43.65	2	26,773	0.01%
2021/04/16	37	43.98	34	43.93	44.15	3	26,857	0.01%
2021/04/15	0	0.00	33	43.84	44.20	-33	26,749	-0.12%
2021/04/14	15	42.12	4	41.26	42.20	11	26,563	0.04%
2021/04/13	26.1	42.93	10	42.80	42.15	16.1	26,563	0.06%
2021/04/12	32	43.67	21.8	43.58	43.30	10.2	26,408	0.04%
2021/04/09	18	44.09	24	44.21	44.05	-6	26,281	-0.02%
2021/04/08	14	42.92	31	43.19	43.45	-17	25,988	-0.07%
2021/04/07	19	42.09	31	42.49	42.65	-12	25,720	-0.05%
2021/04/06	15	42.19	1	42.45	42.10	14	25,599	0.05%
2021/04/01	2	41.60	17	41.61	41.80	-15	25,473	-0.06%
2021/03/31	13	41.77	6	41.60	41.20	7	25,433	0.03%
2021/03/30	3	41.45	24	41.28	41.55	-21	25,216	-0.08%
2021/03/29	19	41.16	3	41.00	41.05	16	25,118	0.06%
2021/03/26	1	40.80	1	41.10	40.90	0	25,136	0.00%
2021/03/25	0	0.00	1	40.70	40.65	-1	25,178	0.00%
2021/03/24	22	41.02	12	40.92	40.95	10	25,342	0.04%
2021/03/23	12	41.23	19	41.25	41.75	-7	25,030	-0.03%
2021/03/22	8	40.16	10	40.10	40.70	-2	24,663	-0.01%
2021/03/19	8	40.66	1	40.80	40.75	7	24,615	0.03%
2021/03/18	3	41.18	1	41.20	41.25	2	24,511	0.01%
2021/03/17	12	40.90	1	41.10	40.80	11	24,440	0.05%
2021/03/16	6	40.88	15	40.93	40.85	-9	24,448	-0.04%
2021/03/15	14	40.56	27	40.69	40.45	-13	24,404	-0.05%
2021/03/12	1	39.75	20	40.09	39.90	-19	24,207	-0.08%
2021/03/11	18	40.05	2	39.63	40.05	16	24,412	0.07%
2021/03/10	13	39.30	40	39.50	39.55	-27	24,513	-0.11%
2021/03/09	1	39.00	103	39.07	39.20	-102	24,606	-0.41%	大賣/鉅額交易
2021/03/08	32	38.40	18	38.77	38.30	14	24,552	0.06%
2021/03/05	27	37.92	7	38.34	38.35	20	24,623	0.08%
2021/03/04	91	38.62	3	38.70	38.60	88	24,985	0.35%
2021/03/03	17	38.89	10	39.25	39.25	7	25,092	0.03%
2021/03/02	27	39.81	51	40.41	39.80	-24	24,993	-0.10%
2021/02/26	74	39.79	103	39.81	39.80	-29	24,837	-0.12%	大賣/
2021/02/25	1	40.55	89	40.22	40.90	-88	24,744	-0.36%
2021/02/24	33	39.06	49	39.61	39.00	-16	24,510	-0.07%
2021/02/23	82	39.11	28	39.44	39.25	54	24,294	0.22%
2021/02/22	35	40.02	18	40.14	40.10	17	24,004	0.07%
2021/02/19	12	39.87	94	40.07	40.35	-82	23,748	-0.35%
2021/02/18	33	40.15	18	40.41	40.20	15	23,590	0.06%
2021/02/17	20	40.22	29	40.10	40.00	-9	23,461	-0.04%
2021/02/05	117	38.26	85.1	38.18	38.50	32	22,871	0.14%	大買/
2021/02/04	33	36.93	25	36.90	36.75	8	22,454	0.04%
2021/02/03	14	37.49	3	37.22	37.10	11	22,491	0.05%
2021/02/02	21	37.63	28	37.82	37.80	-7	22,519	-0.03%
2021/02/01	13	37.02	13	37.00	37.15	0	22,540	0.00%
2021/01/29	97	38.11	8	37.14	37.00	89	22,711	0.39%
2021/01/28	71	38.01	42	38.17	38.40	29	22,829	0.13%
2021/01/27	16	38.73	13	39.48	39.10	3	22,665	0.01%
2021/01/26	17	39.70	33	39.89	39.15	-16	22,378	-0.07%
2021/01/25	57	40.82	21	40.81	40.75	36	21,777	0.17%
2021/01/22	42	40.28	90	40.84	41.20	-48	20,793	-0.23%
2021/01/21	28	40.11	38	39.95	39.00	-10	19,476	-0.05%
2021/01/20	82	38.75	123	38.90	39.00	-41	17,878	-0.23%	大賣/
2021/01/19	61	38.68	118	38.95	38.30	-57	16,726	-0.34%	大賣/
2021/01/18	4	36.85	63	36.76	37.00	-59	15,165	-0.39%
2021/01/15	3	36.55	6	36.33	36.20	-3	14,684	-0.02%
2021/01/14	1	36.40	16	36.30	36.40	-15	14,456	-0.10%
2021/01/13	0	0.00	201	36.19	36.40	-201	14,276	-1.41%	大賣/鉅額交易
2021/01/12	200	36.24	28	36.39	35.75	172	14,089	1.22%	大買/鉅額交易
2021/01/11	11	35.90	29	35.81	35.95	-18	13,640	-0.13%
2021/01/08	1	35.45	33	35.43	35.50	-32	13,447	-0.24%
2021/01/07	6	35.36	43	35.41	35.15	-37	13,289	-0.28%
2021/01/06	0	0.00	57	35.19	34.70	-57	13,069	-0.44%
2021/01/05	5	34.85	12	34.95	35.10	-7	12,805	-0.05%
2021/01/04	25	34.90	10	34.90	34.95	15	12,759	0.12%
2020/12/29	21	34.61	11	34.52	34.45	10	12,952	0.08%
2020/12/28	4	34.98	2	35.00	35.00	2	12,848	0.02%
2020/12/25	2	34.30	33	34.57	34.60	-31	12,663	-0.24%
2020/12/24	2	33.95	8	34.00	33.70	-6	12,555	-0.05%
2020/12/23	1	33.70	0	0.00	33.55	1	12,588	0.01%
2020/12/22	2	33.73	1	34.20	33.65	1	12,649	0.01%
2020/12/21	15	33.65	0	0.00	34.20	15	12,726	0.12%
2020/12/18	26	34.07	2	34.00	34.00	24	12,805	0.19%
2020/12/15	3	34.73	0	0.00	34.70	3	12,832	0.02%
2020/12/14	1	35.30	0	0.00	35.45	1	12,820	0.01%
2020/12/11	21	35.14	5	35.35	35.35	16	12,896	0.12%
2020/12/10	47	35.92	2	36.05	35.80	45	12,876	0.35%
2020/12/09	7	36.04	33	36.17	36.15	-26	12,761	-0.20%
2020/12/08	5	36.25	2	35.90	35.95	3	12,630	0.02%
2020/12/07	25	35.70	26	35.49	35.95	-1	12,526	-0.01%
2020/12/04	5	35.37	18	35.61	35.60	-13	12,223	-0.11%
2020/12/03	19	34.91	14	35.02	34.90	5	12,006	0.04%
2020/12/02	3	35.38	0	0.00	35.45	3	11,920	0.03%
2020/12/01	1	35.55	11	35.44	35.55	-10	11,908	-0.08%
2020/11/30	29	35.56	21	35.72	35.40	8	11,948	0.07%
2020/11/27	21	34.82	7	34.76	34.90	14	11,625	0.12%
2020/11/26	3	34.07	24	34.14	34.20	-21	11,479	-0.18%
2020/11/25	2	33.53	13	33.78	33.70	-11	11,463	-0.10%
2020/11/24	4	33.83	8	34.08	33.90	-4	11,362	-0.04%
2020/11/23	23	33.77	46	33.60	33.90	-23	11,211	-0.21%
2020/11/20	12	32.36	4	32.35	32.50	8	10,919	0.07%
2020/11/19	6	32.52	0	0.00	32.35	6	11,033	0.05%
2020/11/18	1	32.40	18	32.44	32.50	-17	11,313	-0.15%
2020/11/17	14	32.63	5	32.65	32.55	9	11,495	0.08%
2020/11/16	0	0.00	2	32.45	32.50	-2	11,895	-0.02%
2020/11/12	1	32.15	2	32.25	32.15	-1	12,988	-0.01%
2020/11/11	2	32.35	2	32.35	32.35	0	13,149	0.00%
2020/11/10	2	32.10	3	32.12	32.15	-1	13,325	-0.01%
2020/11/09	10	31.95	5	31.90	31.95	5	13,382	0.04%
2020/11/06	3	32.22	15	32.11	31.85	-12	13,464	-0.09%
2020/11/05	53	31.81	32	31.82	31.90	21	13,345	0.16%
2020/11/04	4	30.80	20	31.15	31.05	-16	13,603	-0.12%
2020/11/03	3	30.40	9	30.23	30.25	-6	13,668	-0.04%
2020/11/02	0	0.00	1	29.95	30.05	-1	13,987	-0.01%
2020/10/30	2	30.00	10	30.15	29.95	-8	14,481	-0.06%
2020/10/29	0	0.00	1	30.10	30.25	-1	14,728	-0.01%
2020/10/28	0	0.00	2	30.50	30.40	-2	14,909	-0.01%
2020/10/27	5	30.35	4.1	30.39	30.35	0.9	14,987	0.01%
2020/10/23	10	31.08	10	30.95	31.10	0	15,148	0.00%
2020/10/22	0	0.00	7	30.79	31.15	-7	15,527	-0.05%
2020/10/21	4	30.93	5	31.05	30.90	-1	15,985	-0.01%
2020/10/20	7	31.09	0	0.00	30.95	7	17,034	0.04%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	0	0.00	5	30.64	30.30	-5	17,469	-0.03%
2020/10/15	0	0.00	10	30.55	30.55	-10	17,755	-0.06%
2020/10/14	0	0.00	3	30.40	30.45	-3	18,082	-0.02%
2020/10/12	5	30.60	15	30.69	30.75	-10	18,762	-0.05%
2020/10/08	8	30.75	10	30.75	30.75	-2	19,022	-0.01%
2020/10/07	5.5	30.11	1	30.35	30.10	4.5	19,347	0.02%
2020/10/06	8.5	30.64	0	0.00	30.45	8.5	19,785	0.04%
2020/10/05	2	30.50	4	30.60	30.60	-2	20,402	-0.01%
2020/09/30	5	30.55	3	30.55	30.50	2	21,056	0.01%
2020/09/29	1	30.80	0	0.00	30.40	1	21,714	0.00%
2020/09/28	5	30.71	1	30.80	30.65	4	22,459	0.02%
2020/09/25	6	30.14	19	30.04	30.50	-13	22,848	-0.06%
2020/09/24	2	29.95	2	29.85	29.90	0	23,350	0.00%
2020/09/23	3	29.78	0	0.00	29.75	3	23,442	0.01%
2020/09/22	0	0.00	5	30.05	30.15	-5	23,641	-0.02%
2020/09/21	12	30.87	4	30.69	30.50	8	23,774	0.03%
2020/09/18	2	31.30	1	30.90	31.30	1	23,915	0.00%
2020/09/17	8	30.91	3	31.02	30.95	5	24,212	0.02%
2020/09/16	7	31.46	5	31.40	31.35	2	24,334	0.01%
2020/09/15	28	31.51	23	31.58	31.55	5	24,501	0.02%
2020/09/14	3	30.95	0	0.00	31.00	3	24,573	0.01%
2020/09/11	1	30.55	6	30.60	30.55	-5	24,651	-0.02%
2020/09/10	15	30.87	2	30.93	30.80	13	24,819	0.05%
2020/09/09	0	0.00	15	30.93	31.20	-15	24,847	-0.06%
2020/09/08	6	31.38	5	31.49	31.25	1	24,910	0.00%
2020/09/07	13	31.26	0	0.00	31.40	13	25,052	0.05%
2020/09/04	12	30.56	1	30.75	31.15	11	25,386	0.04%
2020/09/03	12	31.06	3	31.20	30.95	9	25,410	0.04%
2020/09/02	14	31.11	5	31.30	31.00	9	25,443	0.04%
2020/09/01	6	31.03	10	31.02	31.05	-4	25,904	-0.02%
2020/08/31	11	31.26	3	31.35	31.20	8	26,062	0.03%
2020/08/28	20	31.30	3	31.40	31.50	17	26,190	0.06%
2020/08/27	16	31.43	8	31.65	31.45	8	26,469	0.03%
2020/08/26	12	31.10	8	31.10	31.20	4	26,542	0.02%
2020/08/25	18	31.31	11	31.30	31.40	7	26,703	0.03%
2020/08/24	5	31.20	10	31.00	31.20	-5	26,925	-0.02%
2020/08/21	20	31.85	2	32.10	31.75	18	26,990	0.07%
2020/08/20	8	31.33	7	31.74	31.45	1	27,007	0.00%
2020/08/19	42	33.40	26	33.26	32.95	16	26,698	0.06%
2020/08/18	70	34.57	6	34.32	34.45	64	26,324	0.24%
2020/08/17	11	36.15	6	36.15	36.10	5	25,978	0.02%
2020/08/14	24	35.79	28	35.75	35.80	-4	26,415	-0.02%
2020/08/13	16	35.29	6	35.48	35.50	10	26,689	0.04%
2020/08/12	12	35.67	5	35.74	35.80	7	27,090	0.03%
2020/08/11	8	35.68	2	35.75	35.65	6	27,517	0.02%
2020/08/10	6	35.52	50	35.85	35.60	-44	27,336	-0.16%
2020/08/07	35	34.50	42	34.64	34.45	-7	26,705	-0.03%
2020/08/06	24	35.25	0	0.00	35.05	24	26,470	0.09%
2020/08/05	28	35.78	9	35.64	35.70	19	26,228	0.07%
2020/08/04	41	35.46	2	35.40	35.30	39	25,837	0.15%
2020/07/31	9	35.50	5	35.50	35.50	4	25,546	0.02%
2020/07/30	5	35.40	0	0.00	35.40	5	25,524	0.02%
2020/07/29	7	34.91	0	0.00	34.85	7	25,463	0.03%
2020/07/28	14	35.50	32	36.05	34.80	-18	25,424	-0.07%
2020/07/27	34	35.73	17	36.81	35.50	17	25,129	0.07%
2020/07/24	94	36.93	44	36.97	36.75	50	24,616	0.20%
2020/07/23	23	36.02	10	36.20	36.45	13	23,603	0.06%
2020/07/22	25	35.49	0	0.00	35.40	25	23,364	0.11%
2020/07/21	4	35.40	1	35.10	35.45	3	23,312	0.01%
2020/07/20	12	35.26	4	35.24	35.20	8	23,054	0.03%
2020/07/17	4	34.81	11	34.90	34.85	-7	22,764	-0.03%
2020/07/16	51	34.44	16	34.59	34.35	35	22,537	0.16%
2020/07/15	6	34.19	22	34.59	34.10	-16	22,390	-0.07%
2020/07/14	75	35.02	4	34.79	34.75	71	22,462	0.32%
2020/07/13	3	36.20	6	36.20	36.20	-3	22,342	-0.01%
2020/07/10	16	38.53	62	38.88	38.55	-46	21,933	-0.21%
2020/07/09	33	39.38	13	38.99	39.55	20	21,360	0.09%
2020/07/08	14	38.85	51	38.49	38.95	-37	20,751	-0.18%
2020/07/07	57	37.84	28	37.98	37.80	29	20,191	0.14%
2020/07/06	12	36.90	21	36.54	37.10	-9	19,615	-0.05%
2020/07/03	78	36.06	27	36.20	36.20	51	19,391	0.26%
2020/07/02	2	35.33	21	34.98	35.40	-19	18,865	-0.10%
2020/07/01	17	34.66	8	35.03	34.95	9	18,685	0.05%
2020/06/30	3	33.88	15	34.07	34.35	-12	18,284	-0.07%
2020/06/29	23	33.79	30	33.43	33.40	-7	18,042	-0.04%
2020/06/24	31	33.74	8	33.82	33.60	23	17,739	0.13%
2020/06/23	0	0.00	10	33.24	33.05	-10	17,578	-0.06%
2020/06/22	21	33.44	11	33.10	33.00	10	17,549	0.06%
2020/06/19	1	33.00	66	32.96	33.20	-65	17,450	-0.37%
2020/06/18	13	32.83	4	32.81	32.75	9	17,281	0.05%
2020/06/17	3	32.80	6	32.82	32.75	-3	17,190	-0.02%
2020/06/16	17	32.37	17	32.30	32.45	0	17,090	0.00%
2020/06/15	15	31.60	1	32.05	31.70	14	17,141	0.08%
2020/06/12	24	31.42	24	31.78	32.00	0	17,190	0.00%
2020/06/11	26	32.45	19	32.33	31.80	7	17,165	0.04%
2020/06/10	1	32.80	28	32.63	32.90	-27	16,898	-0.16%
2020/06/09	9	32.79	2	33.10	32.75	7	16,955	0.04%
2020/06/08	8	32.97	18	32.97	33.00	-10	16,831	-0.06%
2020/06/05	0	0.00	3	31.88	31.95	-3	16,275	-0.02%
2020/06/04	12	31.42	34.8	31.66	31.40	-22.8	16,016	-0.14%
2020/06/03	10	31.30	12	31.26	31.60	-2	15,811	-0.01%
2020/06/02	15	30.87	1	30.90	31.10	14	15,566	0.09%
2020/06/01	6	30.58	16	30.45	30.95	-10	15,282	-0.07%
2020/05/29	20	30.13	2	30.15	30.10	18	14,964	0.12%
2020/05/28	40	30.85	10	30.75	30.50	30	14,601	0.21%
2020/05/27	19	30.91	15	30.90	30.80	4	14,289	0.03%
2020/05/26	13	31.20	2	31.25	31.10	11	14,077	0.08%
2020/05/25	16	30.96	4	31.29	31.10	12	13,902	0.09%
2020/05/22	9	31.69	12	31.79	31.60	-3	13,677	-0.02%
2020/05/21	43	31.50	40	31.81	32.30	3	13,382	0.02%
2020/05/20	23	30.61	0	0.00	30.30	23	12,664	0.18%
2020/05/19	18	31.09	2	31.70	31.05	16	12,050	0.13%
2020/05/18	42	32.57	3	32.10	32.00	39	11,427	0.34%
2020/05/15	1	35.55	7	36.16	35.55	-6	10,824	-0.06%
2020/05/14	0	0.00	4	36.23	36.10	-4	10,801	-0.04%
2020/05/13	6	36.54	3	36.43	36.60	3	10,756	0.03%
2020/05/12	14	36.56	1	36.10	36.20	13	10,793	0.12%
2020/05/11	1	37.15	4	36.69	36.45	-3	10,845	-0.03%
2020/05/08	8	36.54	7	36.21	36.35	1	10,877	0.01%
2020/05/07	6	36.50	2	36.38	36.35	4	10,842	0.04%
2020/05/06	0	0.00	1	35.95	35.95	-1	10,798	-0.01%
2020/05/05	1	35.95	6	35.90	35.95	-5	10,911	-0.05%
2020/05/04	3	35.23	1	35.40	35.20	2	10,893	0.02%
2020/04/30	1	36.00	0	0.00	36.00	1	10,868	0.01%
2020/04/29	10	35.90	20	35.83	35.75	-10	10,992	-0.09%
2020/04/28	0	0.00	3	36.08	35.80	-3	11,119	-0.03%
2020/04/27	12	35.74	23	35.76	36.10	-11	11,323	-0.10%
2020/04/24	0	0.00	6	34.62	35.20	-6	11,175	-0.05%
2020/04/23	10	34.65	0	0.00	34.30	10	11,166	0.09%
2020/04/22	1	34.00	0	0.00	34.35	1	11,144	0.01%
2020/04/21	8	33.94	3	34.38	34.00	5	11,148	0.04%
2020/04/20	3	35.37	5	35.33	35.35	-2	10,982	-0.02%
2020/04/17	3	36.92	13	36.65	35.60	-10	10,875	-0.09%
2020/04/16	24	35.76	20	36.05	36.35	4	10,509	0.04%
2020/04/15	13	34.48	2	34.60	34.85	11	10,192	0.11%
2020/04/14	7	33.97	14	34.14	34.15	-7	10,156	-0.07%
2020/04/13	1	33.60	1	33.40	33.50	0	10,200	0.00%
2020/04/10	12	33.58	1	33.60	33.50	11	10,410	0.11%
2020/04/09	1	33.45	2	33.53	33.50	-1	10,635	-0.01%
2020/04/08	1	33.25	8	32.95	33.05	-7	10,533	-0.07%
2020/04/07	1	30.85	33	31.01	31.65	-32	10,277	-0.31%
2020/04/06	10	30.20	1	30.20	30.15	9	10,176	0.09%
2020/04/01	15	30.09	0	0.00	30.15	15	10,073	0.15%
2020/03/31	7	30.18	0	0.00	30.25	7	10,087	0.07%
2020/03/30	18	30.21	5	30.60	30.40	13	9,989	0.13%
2020/03/27	20	31.38	10	31.30	31.00	10	10,056	0.10%
2020/03/26	30	31.67	42	31.66	32.10	-12	9,983	-0.12%
2020/03/25	44	31.34	20	31.83	30.90	24	9,907	0.24%
2020/03/24	30	30.83	20	30.83	30.85	10	9,732	0.10%
2020/03/23	30	30.06	30	30.45	29.60	0	9,692	0.00%
2020/03/20	0	0.00	1	31.45	30.70	-1	9,722	-0.01%
2020/03/19	3	30.07	5	29.95	29.60	-2	9,644	-0.02%
2020/03/18	1	31.05	1	31.40	30.90	0	9,705	0.00%
2020/03/17	9	30.42	2	30.28	30.00	7	9,597	0.07%
2020/03/16	7	30.76	17	31.96	30.50	-10	9,450	-0.11%
2020/03/13	6	29.03	9	30.22	30.40	-3	9,297	-0.03%
2020/03/12	6	32.04	3	32.47	31.10	3	9,202	0.03%
2020/03/11	1	33.95	4	33.94	33.50	-3	9,137	-0.03%
2020/03/10	3	33.17	5	33.22	33.30	-2	9,178	-0.02%
2020/03/09	5	33.35	0	0.00	32.80	5	9,168	0.05%
2020/03/06	0	0.00	20	34.47	34.00	-20	9,134	-0.22%
2020/03/05	23	34.48	0	0.00	34.25	23	9,111	0.25%
2020/03/03	2	33.80	4	33.71	33.50	-2	9,178	-0.02%
2020/03/02	32	32.25	0	0.00	32.30	32	9,200	0.35%
2020/02/27	1	33.05	70	33.40	32.75	-69	9,201	-0.75%
2020/02/25	10	34.65	1	34.35	34.35	9	9,142	0.10%
2020/02/24	3	34.33	0	0.00	35.10	3	9,156	0.03%
2020/02/20	0	0.00	3	34.85	34.85	-3	9,557	-0.03%
2020/02/19	5	34.60	1	34.70	34.70	4	9,645	0.04%
2020/02/18	1	34.95	1	34.75	34.70	0	9,675	0.00%
2020/02/17	7	35.24	0	0.00	35.40	7	9,815	0.07%
2020/02/14	7	36.04	0	0.00	35.95	7	9,969	0.07%
2020/02/13	1	36.30	2	35.75	36.00	-1	10,549	-0.01%
2020/02/12	10	35.55	0	0.00	36.00	10	10,731	0.09%
2020/02/11	5	34.15	16	35.48	35.60	-11	10,648	-0.10%
2020/02/10	0	0.00	7	33.87	33.95	-7	10,529	-0.07%
2020/02/07	9	33.89	4	33.99	33.80	5	10,608	0.05%
2020/02/06	20	33.75	0	0.00	35.10	20	10,492	0.19%
2020/02/04	30	32.45	0	0.00	32.90	30	10,338	0.29%
2020/01/31	0	0.00	2	32.75	32.65	-2	10,200	-0.02%
2020/01/30	2	32.85	5	33.80	32.85	-3	10,424	-0.03%
2020/01/17	2	36.80	0	0.00	36.65	2	10,547	0.02%
2020/01/15	1	36.95	3	37.15	36.90	-2	10,752	-0.02%
2020/01/14	3	37.30	0	0.00	37.50	3	10,769	0.03%
2020/01/10	22	37.25	0	0.00	36.80	22	10,976	0.20%
2020/01/09	2	36.65	0	0.00	37.00	2	11,227	0.02%
2020/01/08	6	35.96	0	0.00	36.30	6	11,400	0.05%
2020/01/07	1	36.15	0	0.00	36.25	1	11,400	0.01%
2020/01/06	1	36.50	0	0.00	36.05	1	11,460	0.01%
2020/01/03	26	37.85	10	37.35	37.30	16	11,280	0.14%
2020/01/02	2	37.45	0	0.00	38.20	2	11,030	0.02%
2019/12/30	1	37.80	0	0.00	37.95	1	11,234	0.01%
2019/12/27	20	37.50	3	37.43	37.45	17	11,371	0.15%
2019/12/26	5	37.50	0	0.00	37.45	5	11,462	0.04%
2019/12/25	3	37.83	1	37.85	38.00	2	11,570	0.02%
2019/12/24	0	0.00	1	37.45	37.75	-1	11,861	-0.01%
2019/12/23	1	37.70	0	0.00	37.60	1	12,333	0.01%
2019/12/20	0	0.00	75	39.05	38.45	-75	12,502	-0.60%
2019/12/19	0	0.00	21	38.95	38.95	-21	12,974	-0.16%
2019/12/18	6	38.63	13	38.47	38.85	-7	13,586	-0.05%
2019/12/17	5	38.75	15	39.04	39.00	-10	13,771	-0.07%
2019/12/16	6	38.66	1	38.45	38.70	5	13,771	0.04%
2019/12/13	4	38.24	36	38.67	38.60	-32	13,836	-0.23%
2019/12/12	12	38.06	0	0.00	38.05	12	13,664	0.09%
2019/12/10	0	0.00	3	38.15	38.40	-3	13,640	-0.02%
2019/12/09	0	0.00	4	37.85	37.80	-4	13,619	-0.03%
2019/12/06	1	37.20	0	0.00	37.20	1	13,560	0.01%
2019/12/05	1	36.75	1	36.70	37.15	0	13,575	0.00%
2019/12/04	2	36.05	1	36.10	36.20	1	13,806	0.01%
2019/12/03	5	36.06	0	0.00	36.05	5	14,222	0.04%
2019/12/02	10	36.80	10	36.30	36.25	0	14,240	0.00%
2019/11/28	2	37.50	1	37.50	37.50	1	14,317	0.01%
2019/11/27	3	37.27	2	37.50	37.00	1	14,441	0.01%
2019/11/26	1	37.60	0	0.00	37.20	1	14,661	0.01%
2019/11/25	20	37.80	20	37.70	37.70	0	14,768	0.00%
2019/11/22	20	38.25	22	37.95	37.95	-2	14,818	-0.01%
2019/11/21	0	0.00	3	37.97	38.25	-3	14,922	-0.02%
2019/11/20	21	37.62	22	37.95	38.00	-1	15,207	-0.01%
2019/11/19	3	38.73	5	38.74	37.65	-2	15,557	-0.01%
2019/11/18	0	0.00	6	37.87	38.20	-6	15,936	-0.04%
2019/11/15	2	37.35	0	0.00	37.35	2	16,062	0.01%
2019/11/14	20	38.20	20	37.63	37.50	0	16,318	0.00%
2019/11/13	4	38.61	2	38.68	38.80	2	16,865	0.01%
2019/11/12	2	38.65	29	38.54	39.50	-27	17,485	-0.15%
2019/11/11	27	37.56	25	38.42	36.85	2	16,978	0.01%
2019/11/08	3	37.15	9	37.37	37.45	-6	16,791	-0.04%
2019/11/07	10	36.75	0	0.00	36.75	10	16,789	0.06%
2019/11/06	20	37.38	0	0.00	37.30	20	16,837	0.12%
2019/11/05	8	37.65	0	0.00	37.85	8	16,930	0.05%
2019/11/04	7	37.86	1	37.90	37.90	6	17,168	0.03%
2019/11/01	7	37.72	2	37.75	37.80	5	17,280	0.03%
2019/10/31	12	37.97	0	0.00	38.25	12	17,397	0.07%
2019/10/29	6	38.86	56	38.57	37.90	-50	17,646	-0.28%
2019/10/28	0	0.00	6.9	37.45	38.10	-6.9	17,391	-0.04%
2019/10/25	0	0.00	4	36.49	36.20	-4	17,001	-0.02%
2019/10/24	22	36.51	21	36.59	36.75	1	16,973	0.01%
2019/10/23	23	36.22	23	36.40	36.30	0	17,048	0.00%
2019/10/22	20	35.80	18	35.90	35.70	2	16,958	0.01%
2019/10/21	30	35.70	1	35.50	35.70	29	17,171	0.17%
2019/10/18	10	36.00	10	35.80	35.80	0	17,487	0.00%
2019/10/17	8	36.69	11	36.68	35.70	-3	17,711	-0.02%
2019/10/16	6	36.72	5	36.49	36.45	1	17,690	0.01%
2019/10/15	6	36.20	11	36.33	36.05	-5	17,822	-0.03%
2019/10/14	23	35.69	13	36.28	36.00	10	17,904	0.06%
2019/10/09	0	0.00	2	35.00	35.00	-2	17,923	-0.01%
2019/10/08	1	35.70	6	35.75	35.60	-5	18,266	-0.03%
2019/10/07	51	35.78	25	36.22	35.65	26	18,426	0.14%
2019/10/04	0	0.00	41	34.79	34.95	-41	18,279	-0.22%
2019/10/03	1	34.70	1	34.30	34.55	0	18,240	0.00%
2019/10/01	2	34.68	0	0.00	34.85	2	18,323	0.01%
2019/09/27	5	35.60	15	34.92	34.85	-10	18,449	-0.05%
2019/09/26	50	36.31	2	36.45	35.00	48	18,336	0.26%
2019/09/25	5	37.10	10	37.49	37.70	-5	17,903	-0.03%
2019/09/24	19	37.44	32	37.63	37.45	-13	18,028	-0.07%
2019/09/23	20	36.67	15	36.04	36.60	5	17,593	0.03%
2019/09/20	12	34.98	0	0.00	35.00	12	17,135	0.07%
2019/09/19	0	0.00	4	34.15	34.25	-4	17,025	-0.02%
2019/09/18	2	33.75	1	33.95	34.05	1	17,030	0.01%
2019/09/17	3	33.73	0	0.00	33.65	3	16,922	0.02%
2019/09/12	3	34.80	1	34.70	34.85	2	16,840	0.01%
2019/09/11	2	34.30	0	0.00	34.10	2	16,860	0.01%
2019/09/10	3	34.03	0	0.00	34.00	3	16,857	0.02%
2019/09/09	1	34.55	1	35.00	34.70	0	16,808	0.00%
2019/09/06	31	35.05	87	35.06	34.95	-56	16,752	-0.33%
2019/09/05	47	35.35	4	35.19	34.60	43	16,516	0.26%
2019/09/04	10	34.45	2	34.35	34.35	8	16,059	0.05%
2019/09/03	1	34.75	1	34.40	34.40	0	15,964	0.00%
2019/09/02	1	34.65	3	34.72	34.80	-2	15,938	-0.01%
2019/08/30	1	34.70	22	34.53	34.15	-21	15,777	-0.13%
2019/08/29	13	34.51	4	34.69	34.50	9	15,681	0.06%
2019/08/28	7	34.27	45	34.35	34.20	-38	15,524	-0.24%
2019/08/27	39	33.92	0	0.00	33.40	39	15,357	0.25%
2019/08/26	6	33.53	3	33.52	33.40	3	15,292	0.02%
2019/08/23	6	34.25	3	35.42	34.05	3	15,210	0.02%
2019/08/22	4	34.18	2	34.45	34.70	2	14,918	0.01%
2019/08/21	15	34.61	6	33.60	33.95	9	14,579	0.06%
2019/08/20	0	0.00	7	34.06	33.45	-7	13,834	-0.05%
2019/08/19	4	34.09	2	33.80	33.80	2	13,679	0.01%
2019/08/16	6	34.81	6	34.32	34.25	0	13,490	0.00%
2019/08/15	2	32.45	12	32.65	33.25	-10	12,755	-0.08%
2019/08/12	4	32.16	1	32.25	32.15	3	12,508	0.02%
2019/08/08	1	31.85	0	0.00	31.70	1	12,573	0.01%
2019/08/07	2	32.00	0	0.00	31.75	2	12,670	0.02%
2019/08/06	38	31.80	41	31.85	32.10	-3	12,606	-0.02%
2019/08/02	11	31.44	5	31.25	31.25	6	12,374	0.05%
2019/08/01	1	32.95	8	33.15	32.90	-7	12,266	-0.06%
2019/07/25	10	32.70	10	32.40	32.45	0	11,915	0.00%
2019/07/24	2	31.90	0	0.00	32.05	2	11,787	0.02%
2019/07/23	2	31.88	1	31.65	32.40	1	11,819	0.01%
2019/07/22	1	31.95	31	32.09	32.30	-30	11,553	-0.26%
2019/07/19	9	31.19	32	31.23	30.45	-23	11,202	-0.21%
2019/07/18	43	30.78	2	30.80	30.30	41	10,856	0.38%
2019/07/17	1	32.05	30	31.79	32.55	-29	10,849	-0.27%
2019/07/16	1	31.30	2	31.43	31.40	-1	10,901	-0.01%
2019/07/15	6	31.49	13	31.42	31.50	-7	10,763	-0.07%
2019/07/12	13	31.08	9	31.02	31.10	4	10,829	0.04%
2019/07/11	1	29.95	5	29.86	30.00	-4	10,898	-0.04%
2019/07/10	8	29.43	2	29.38	29.40	6	11,089	0.05%
2019/07/09	3	29.27	0	0.00	29.20	3	11,207	0.03%
2019/07/05	8	29.35	6	29.41	29.30	2	11,329	0.02%
2019/07/04	1	28.20	2	28.90	29.00	-1	11,401	-0.01%
2019/07/03	7	28.15	1	28.55	28.00	6	11,179	0.05%
2019/07/02	2	28.88	10	28.98	28.95	-8	11,186	-0.07%
2019/07/01	11	28.98	8	28.63	29.00	3	11,252	0.03%
2019/06/28	6	26.84	1	26.80	26.80	5	11,069	0.05%
2019/06/27	10	26.90	15	26.84	26.80	-5	11,068	-0.05%
2019/06/25	8	26.64	3	26.92	26.30	5	10,916	0.05%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/20	1	26.20	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	1	26.20	26.25	-1	10,880	-0.01%
2019/06/14	1	25.50	3	25.40	25.20	-2	11,105	-0.02%
2019/06/11	0	0.00	1	26.35	26.30	-1	11,806	-0.01%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/04	2	27.10	1	26.50	26.00	1	11,902	0.01%
2019/06/03	1	25.85	5	26.58	26.90	-4	11,834	-0.03%
2019/05/31	1	26.30	1	25.70	26.30	0	11,861	0.00%
2019/05/30	5	25.78	1	25.80	25.70	4	11,933	0.03%
2019/05/29	2	25.30	3	25.48	25.60	-1	12,024	-0.01%
2019/05/27	6	25.61	1	25.60	25.50	5	12,110	0.04%
2019/05/24	0	0.00	52	25.67	25.40	-52	12,430	-0.42%
2019/05/23	3	25.75	5	25.80	25.40	-2	12,931	-0.02%
2019/05/21	12	26.28	0	0.00	26.40	12	13,306	0.09%
2019/05/20	2	26.48	7	25.99	27.00	-5	13,144	-0.04%
2019/05/17	6	28.25	403	27.67	26.65	-397	12,865	-3.09%	大賣/鉅額交易
2019/05/16	201	29.85	5	29.90	29.40	196	12,515	1.57%	大買/鉅額交易
2019/05/15	305	29.80	3	29.80	29.85	302	12,375	2.44%	大買/鉅額交易
2019/05/14	0	0.00	106	27.50	28.55	-106	12,167	-0.87%	大賣/鉅額交易
2019/05/13	2	28.48	3	28.43	28.40	-1	12,080	-0.01%
2019/05/10	103	29.33	97	28.78	28.80	6	12,049	0.05%	大買/
2019/05/09	7	29.47	6	29.22	29.00	1	11,880	0.01%
2019/05/08	0	0.00	5	29.30	29.45	-5	11,866	-0.04%
2019/05/07	0	0.00	1	29.55	29.25	-1	11,874	-0.01%
2019/05/06	9	28.68	5	28.58	28.95	4	11,868	0.03%
2019/05/03	1	28.65	0	0.00	28.65	1	11,814	0.01%
2019/04/29	1	28.65	1	28.90	29.00	0	12,409	0.00%
2019/04/25	0	0.00	1	28.40	28.50	-1	12,298	-0.01%
2019/04/24	0	0.00	2	28.50	28.70	-2	12,336	-0.02%
2019/04/23	12	28.62	1	29.60	28.55	11	12,265	0.09%
2019/04/22	18	29.30	25	29.56	30.10	-7	12,018	-0.06%
2019/04/19	10	28.85	0	0.00	28.30	10	11,585	0.09%
2019/04/18	0	0.00	5	28.75	28.50	-5	11,590	-0.04%
2019/04/17	0	0.00	5	28.65	28.55	-5	11,317	-0.04%
2019/04/16	0	0.00	2	29.25	29.10	-2	10,815	-0.02%
2019/04/15	0	0.00	0.3	28.55	28.55	-0.3	10,448	0.00%
2019/04/12	10	28.45	16	28.29	28.35	-6	10,449	-0.06%
2019/04/11	3	28.23	0	0.00	28.25	3	10,381	0.03%
2019/04/10	16	28.17	2	28.40	27.95	14	10,240	0.14%
2019/04/09	0	0.00	15	27.82	27.75	-15	9,978	-0.15%
2019/04/08	1	27.30	10	27.70	27.75	-9	10,087	-0.09%
2019/04/03	0	0.00	9	27.47	27.50	-9	9,968	-0.09%
2019/04/02	10	27.13	5	27.19	27.05	5	9,794	0.05%
2019/04/01	16	26.31	16	26.55	26.70	0	9,599	0.00%
2019/03/29	6	26.30	1	26.15	26.25	5	9,458	0.05%
2019/03/25	0	0.00	2	25.60	25.70	-2	9,958	-0.02%
2019/03/22	25	25.90	0	0.00	25.35	25	10,090	0.25%
2019/03/21	10	26.30	0	0.00	26.05	10	10,567	0.09%
2019/03/20	2	26.13	6	25.99	26.10	-4	11,000	-0.04%
2019/03/19	7	26.90	5	26.35	26.00	2	11,331	0.02%
2019/03/18	2	26.25	23	26.04	26.70	-21	11,195	-0.19%
2019/03/15	6	24.10	0	0.00	24.55	6	10,723	0.06%
2019/03/14	12	25.05	0	0.00	24.40	12	10,862	0.11%
2019/03/13	31	24.72	28	24.93	24.95	3	10,759	0.03%
2019/03/12	2	24.85	0	0.00	24.65	2	10,759	0.02%
2019/03/11	15	24.65	15	24.50	24.50	0	10,705	0.00%
2019/03/08	1	24.65	0	0.00	24.60	1	10,717	0.01%
2019/03/07	2	25.00	2	25.15	24.70	0	10,739	0.00%
2019/03/06	3	25.50	0	0.00	25.15	3	10,681	0.03%
2019/03/05	2	25.63	1	25.40	25.40	1	10,608	0.01%
2019/03/04	0	0.00	1	25.85	25.85	-1	10,499	-0.01%
2019/02/27	6	25.35	2	25.60	25.25	4	10,375	0.04%
2019/02/26	41	25.60	0	0.00	26.10	41	10,256	0.40%
2019/02/25	6	25.88	7	25.81	25.60	-1	10,126	-0.01%
2019/02/22	5	25.35	16	25.96	25.75	-11	9,796	-0.11%
2019/02/21	5	24.90	2	24.75	24.80	3	9,219	0.03%
2019/02/20	2	23.80	5	23.60	23.70	-3	8,846	-0.03%
2019/02/18	1	23.05	0	0.00	22.95	1	8,798	0.01%
2019/02/14	4	23.35	0	0.00	23.35	4	8,823	0.05%
2019/02/13	15	23.40	15	23.35	23.35	0	8,825	0.00%
2019/02/12	2	23.75	5	23.39	23.40	-3	8,848	-0.03%
2019/02/11	0	0.00	15	23.08	22.90	-15	8,847	-0.17%
2019/01/29	1	23.35	1	23.35	23.30	0	8,889	0.00%
2019/01/28	5	23.40	30	23.50	23.50	-25	8,813	-0.28%
2019/01/25	1	23.50	1	23.25	23.40	0	8,727	0.00%
2019/01/23	2	23.75	1	23.75	23.90	1	8,461	0.01%
2019/01/22	0	0.00	1	23.30	23.05	-1	8,136	-0.01%
2019/01/18	1	22.20	3	22.25	22.10	-2	7,824	-0.03%
2019/01/17	2	22.05	1	22.00	22.05	1	7,823	0.01%
2019/01/16	2	21.85	6	21.85	21.80	-4	7,769	-0.05%
2019/01/14	20	21.60	20	21.40	21.40	0	7,619	0.00%
2019/01/10	1	21.50	0	0.00	21.55	1	7,594	0.01%
2019/01/09	5	21.95	1	21.85	21.80	4	7,527	0.05%
2019/01/07	1	21.70	1	21.65	21.60	0	7,469	0.00%
2019/01/04	1	21.40	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.90	0	0.00	22.40	1	7,321	0.01%
2018/12/25	1	23.30	2	23.85	23.85	-1	7,074	-0.01%
2018/12/24	3	23.58	4	23.54	23.65	-1	7,003	-0.01%
2018/12/22	1	23.55	2	23.45	23.50	-1	6,934	-0.01%
2018/12/21	2	23.35	17	23.56	23.60	-15	6,875	-0.22%
2018/12/20	2	23.05	2	23.15	23.30	0	6,700	0.00%
2018/12/19	2	22.60	13	22.82	23.00	-11	6,497	-0.17%
2018/12/18	2	22.00	3	22.35	22.30	-1	6,318	-0.02%
2018/12/17	3	21.70	3	21.97	22.20	0	6,070	0.00%
2018/12/14	21	22.61	11	22.29	21.50	10	5,855	0.17%
2018/12/13	0	0.00	20	22.85	23.05	-20	5,186	-0.39%
2018/12/07	3	21.90	0	0.00	21.95	3	3,947	0.08%
2018/11/30	0	0.00	0	21.00	21.00	0	3,787	0.00%
2018/11/23	10	20.35	0	0.00	20.25	10	3,714	0.27%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/15	10	20.55	1	20.75	20.70	9	3,826	0.24%
2018/11/13	0	0.00	1	19.25	19.45	-1	3,808	-0.03%
2018/11/12	11	19.10	0	0.00	19.05	11	3,851	0.29%
2018/11/09	1	19.30	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	2	19.78	19.85	-2	4,018	-0.05%
2018/11/07	1	19.15	3	19.27	19.50	-2	4,040	-0.05%
2018/11/06	3	18.00	0	0.00	17.85	3	4,037	0.07%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/10/26	1	18.20	0	0.00	18.05	1	4,587	0.02%
2018/10/11	0	0.00	1	19.00	19.05	-1	4,654	-0.02%
2018/09/17	1	20.75	0	0.00	20.80	1	4,558	0.02%
2018/09/14	5	20.80	0	0.00	20.75	5	4,583	0.11%
2018/09/12	0	0.00	2	19.70	19.95	-2	4,574	-0.04%
2018/09/11	2	19.95	0	0.00	19.95	2	4,555	0.04%
2018/09/10	0	0.00	1	19.95	19.95	-1	4,478	-0.02%
2018/09/07	0	0.00	1	20.95	21.05	-1	4,365	-0.02%
2018/09/06	1	21.50	0	0.00	21.20	1	4,330	0.02%
2018/09/04	5	21.40	0	0.00	21.40	5	4,332	0.12%
2018/09/03	15	21.60	0	0.00	21.50	15	4,321	0.35%
2018/08/31	0	0.00	5	21.75	21.70	-5	4,318	-0.12%
2018/08/30	3	22.00	0	0.00	21.90	3	4,350	0.07%
2018/08/24	5	21.40	3	21.40	21.35	2	4,301	0.05%
2018/08/23	3	21.40	1	21.75	21.40	2	4,383	0.05%
2018/08/22	1	21.80	0	0.00	21.80	1	4,414	0.02%
2018/08/16	0	0.00	1	21.60	21.60	-1	4,264	-0.02%
2018/08/15	2	22.13	0	0.00	22.15	2	4,119	0.05%
2018/08/10	0	0.00	1	23.95	23.05	-1	3,898	-0.03%
2018/08/09	3	24.20	0	0.00	24.20	3	3,707	0.08%
2018/08/07	0	0.00	1	26.05	26.10	-1	3,414	-0.03%
2018/08/06	0	0.00	2	26.05	26.05	-2	3,429	-0.06%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/08/01	3	26.40	0	0.00	26.55	3	3,379	0.09%
2018/07/31	0	0.00	1	26.35	26.40	-1	3,440	-0.03%
2018/07/27	3	26.73	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	1	27.35	27.25	-1	3,492	-0.03%
2018/07/23	1	26.70	2	26.65	26.65	-1	3,502	-0.03%
2018/07/18	1	26.30	1	26.20	26.30	0	3,732	0.00%
2018/07/16	2	27.88	0	0.00	27.70	2	3,654	0.05%
2018/07/06	0	0.00	1	27.40	27.25	-1	3,722	-0.03%
2018/07/05	1	27.45	0	0.00	27.40	1	3,719	0.03%
2018/07/03	10	27.63	0	0.00	27.50	10	3,731	0.27%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/25	0	0.00	11	28.20	28.15	-11	3,721	-0.30%
2018/06/21	1	28.55	0	0.00	28.50	1	3,869	0.03%
2018/06/15	0	0.00	1	28.90	28.55	-1	3,927	-0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/12	3	28.70	0	0.00	28.85	3	4,299	0.07%
2018/06/06	0	0.00	3	28.65	28.75	-3	4,769	-0.06%
2018/06/05	11	28.77	0	0.00	28.50	11	4,814	0.23%
2018/05/31	3	28.75	0	0.00	28.10	3	4,816	0.06%
2018/05/23	0	0.00	0.1	28.00	28.05	-0.1	4,979	0.00%
2018/05/22	2	28.00	0	0.00	28.05	2	4,982	0.04%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	1	28.10	2	28.10	28.10	-1	4,997	-0.02%
2018/05/07	30	28.05	0	0.00	27.85	30	4,996	0.60%
2018/04/27	1	28.75	0	0.00	28.80	1	5,017	0.02%
2018/04/26	2	28.55	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/20	0	0.00	1	30.25	30.50	-1	4,840	-0.02%
2018/04/18	1	30.35	2	30.28	30.20	-1	4,881	-0.02%
2018/04/17	1	30.55	0	0.00	30.60	1	4,844	0.02%
2018/03/31	1	30.60	0	0.00	30.50	1	5,004	0.02%
2018/03/27	0	0.00	1	31.25	31.20	-1	4,778	-0.02%
2018/03/22	0	0.00	2	31.00	30.90	-2	4,607	-0.04%
2018/03/21	0	0.00	1	31.05	30.80	-1	4,578	-0.02%
2018/03/16	1	30.40	0	0.00	31.20	1	4,347	0.02%
2018/03/15	7	30.57	0	0.00	30.20	7	4,152	0.17%
2018/03/14	0	0.00	1	32.60	32.60	-1	3,838	-0.03%
2018/03/13	0	0.00	1	33.10	32.75	-1	3,838	-0.03%
2018/03/12	0	0.00	1	32.90	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	31.80	32.00	-1	3,870	-0.03%
2018/03/08	1	31.60	1	31.90	31.60	0	3,846	0.00%
2018/03/07	1	31.60	0	0.00	31.60	1	3,816	0.03%
2018/03/02	1	32.00	0	0.00	31.95	1	3,827	0.03%
2018/03/01	0	0.00	1	31.40	31.65	-1	3,782	-0.03%
2018/02/22	1	30.40	1	30.65	30.40	0	3,589	0.00%
2018/02/07	1	30.45	0	0.00	30.00	1	3,894	0.03%
2018/02/06	1	29.70	5	30.43	30.45	-4	3,866	-0.10%
2018/01/26	0	0.00	1	30.00	29.95	-1	4,139	-0.02%
2018/01/25	1	30.55	0	0.00	30.45	1	4,141	0.02%
2018/01/19	0	0.00	37	31.56	31.35	-37	4,200	-0.88%
2018/01/17	0	0.00	10	31.49	31.50	-10	4,417	-0.23%
2018/01/11	0	0.00	5	30.45	30.65	-5	4,843	-0.10%
2018/01/04	10	30.17	1	30.20	30.85	9	5,084	0.18%
2018/01/03	1	31.05	76	30.50	30.45	-75	5,089	-1.47%