京元電子 (2449)-康和-板橋券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	10.2	128.75	8	129.50	130.00	2.2	21,492	0.01%
2024/11/21	0	126.50	0	0.00	126.50	0	21,304	0.00%
2024/11/20	2	125.75	2	126.75	126.50	0	21,329	0.00%
2024/11/19	5.1	125.72	6	125.58	127.00	-0.9	21,301	0.00%
2024/11/18	5	122.50	4	122.73	121.50	1	21,316	0.00%
2024/11/15	2	125.25	1	123.50	124.00	1	21,285	0.00%
2024/11/14	6	125.17	1	126.00	126.00	5	21,602	0.02%
2024/11/13	6	129.25	1	129.00	128.50	5	21,565	0.02%
2024/11/12	2	130.75	27	131.96	130.00	-25	22,011	-0.11%
2024/11/11	44	132.35	167.3	133.51	133.50	-123.3	22,037	-0.56%	大賣/鉅額交易
2024/11/08	2	139.50	4.1	140.24	139.50	-2.1	22,318	-0.01%
2024/11/07	10.2	140.09	16.5	141.02	139.00	-6.3	22,532	-0.03%
2024/11/06	169.5	133.69	62	136.65	137.00	107.5	22,369	0.48%	大買/鉅額交易
2024/11/05	55.1	129.89	15	129.33	130.00	40.1	22,456	0.18%
2024/11/04	2	126.75	3	128.17	128.50	-1	22,804	0.00%
2024/11/01	1	125.50	0	0.00	127.50	1	23,150	0.00%
2024/10/30	3	123.00	2	123.75	125.50	1	23,449	0.00%
2024/10/29	2	124.75	1	127.00	125.50	1	23,768	0.00%
2024/10/28	4.2	130.17	2	131.25	128.50	2.2	23,766	0.01%
2024/10/25	3	130.33	3	130.83	130.50	0	23,849	0.00%
2024/10/24	2	131.25	2	132.75	130.00	0	23,944	0.00%
2024/10/23	8	135.00	33	135.09	134.50	-25	24,098	-0.10%
2024/10/22	2	135.98	24.3	135.94	136.00	-22.3	24,110	-0.09%
2024/10/21	6	132.75	14	131.71	131.00	-8	24,029	-0.03%
2024/10/18	107.2	129.44	83.6	126.62	127.50	23.5	23,928	0.10%	大買/
2024/10/17	19.1	135.05	19	134.18	134.50	0.1	23,727	0.00%
2024/10/16	11.7	131.92	14	131.90	133.50	-2.4	23,804	-0.01%
2024/10/15	18	127.75	15.1	127.80	128.00	2.9	23,553	0.01%
2024/10/14	31.1	124.52	5.1	126.48	128.00	26	23,551	0.11%
2024/10/11	76	126.88	75.4	125.05	125.50	0.6	23,615	0.00%
2024/10/09	6	118.58	29.9	121.65	124.50	-23.9	22,948	-0.10%
2024/10/08	1	111.00	7	111.79	113.50	-6	22,355	-0.03%
2024/10/07	6.3	112.79	1	112.00	111.50	5.3	23,578	0.02%
2024/10/04	5.2	107.83	0.1	109.00	108.50	5.1	24,053	0.02%
2024/10/01	1	110.50	1.7	112.21	112.00	-0.7	24,066	0.00%
2024/09/30	10	115.75	0.5	115.00	112.50	9.5	24,402	0.04%
2024/09/27	1.7	117.36	7.8	117.73	117.50	-6	24,771	-0.02%
2024/09/26	2	112.75	0	0.00	112.50	2	25,175	0.01%
2024/09/25	13	113.81	17	114.35	112.50	-4	25,341	-0.02%
2024/09/24	1	106.50	1	106.00	107.00	0	25,171	0.00%
2024/09/23	7	108.21	0	0.00	107.00	7	25,309	0.03%
2024/09/20	4	112.00	0	0.00	110.00	4	25,970	0.02%
2024/09/19	0.1	112.00	0	0.00	110.50	0.1	26,277	0.00%
2024/09/18	1	111.50	0.2	111.00	110.00	0.8	27,390	0.00%
2024/09/16	0	0.00	3	115.50	114.50	-3	27,812	-0.01%
2024/09/13	2	116.75	0.3	117.00	115.00	1.7	28,501	0.01%
2024/09/12	2	118.50	9	117.44	118.00	-7	29,275	-0.02%
2024/09/11	0.5	112.00	0	0.00	112.50	0.5	29,669	0.00%
2024/09/10	12	112.96	4.2	111.00	110.50	7.8	30,480	0.03%
2024/09/09	0.2	113.00	0	0.00	113.00	0.2	30,984	0.00%
2024/09/06	1	111.00	0	0.00	111.50	1	31,500	0.00%
2024/09/05	2	114.25	1.1	115.68	112.00	0.9	31,529	0.00%
2024/09/04	3	114.50	4	114.88	114.50	-1	31,704	0.00%
2024/09/03	6.1	119.84	6.7	118.23	118.00	-0.6	31,520	0.00%
2024/09/02	0	120.50	0	0.00	121.00	0	31,502	0.00%
2024/08/30	10.7	120.03	3	120.50	121.00	7.7	31,653	0.02%
2024/08/29	8	120.50	21	120.31	120.50	-13	31,814	-0.04%
2024/08/28	1.1	121.33	2.1	119.84	120.50	-1	31,998	0.00%
2024/08/27	8.1	119.57	1.7	119.30	119.50	6.5	32,160	0.02%
2024/08/26	46.9	123.43	0	0.00	121.00	46.9	32,198	0.15%
2024/08/23	12	118.00	12	120.13	123.00	0	32,211	0.00%
2024/08/22	7.3	120.73	7	119.71	120.00	0.3	32,191	0.00%
2024/08/21	2	119.74	0	0.00	120.00	2	32,225	0.01%
2024/08/20	6	123.67	7	122.00	122.00	-1	32,103	0.00%
2024/08/19	13	122.08	15	122.80	123.50	-2	32,090	-0.01%
2024/08/16	2	123.50	8.1	123.79	122.00	-6.1	32,100	-0.02%
2024/08/15	7.1	119.71	9	118.89	119.00	-2	31,787	-0.01%
2024/08/14	35.6	121.81	94.2	121.78	119.50	-58.6	31,898	-0.18%
2024/08/13	1	116.50	2	116.50	117.00	-1	31,591	0.00%
2024/08/12	13.1	118.23	21.1	118.72	118.50	-8	31,497	-0.03%
2024/08/09	10	111.15	16.2	112.91	113.50	-6.2	30,676	-0.02%
2024/08/08	2.3	103.56	1	105.00	103.50	1.3	30,286	0.00%
2024/08/07	5	102.02	7	105.20	102.50	-2	30,096	-0.01%
2024/08/06	17	94.43	10	93.70	97.40	7	29,583	0.02%
2024/08/05	4	94.62	3	93.70	93.70	1	29,407	0.00%
2024/08/02	11	105.95	5	105.70	103.50	6	29,111	0.02%
2024/08/01	9	113.28	13.1	112.59	113.00	-4.1	29,055	-0.01%
2024/07/31	1	105.00	2	106.25	105.00	-1	29,347	0.00%
2024/07/30	6	106.58	3	103.50	106.50	3	29,260	0.01%
2024/07/29	2.1	107.57	0	0.00	105.50	2.1	29,156	0.01%
2024/07/26	11	108.05	9	108.11	108.50	2	29,181	0.01%
2024/07/23	4	112.63	1	113.00	112.50	3	29,559	0.01%
2024/07/22	6.1	112.99	3	112.83	112.00	3.1	29,391	0.01%
2024/07/19	1	119.50	12	122.42	119.50	-11	29,053	-0.04%
2024/07/18	61.1	121.52	2	120.00	119.00	59.1	29,038	0.20%
2024/07/17	6.5	125.67	3	127.17	127.50	3.5	28,590	0.01%
2024/07/16	5	127.51	17.1	127.72	129.00	-12.1	28,137	-0.04%
2024/07/15	26.1	127.64	27	129.70	128.50	-0.9	27,632	0.00%
2024/07/12	17.1	126.32	2.3	127.72	127.50	14.8	27,348	0.05%
2024/07/11	14.1	133.70	16.1	133.91	131.00	-2	27,105	-0.01%
2024/07/10	3.7	134.77	4	134.88	135.00	-0.3	26,856	0.00%
2024/07/09	18.1	135.30	8.2	135.59	131.50	9.9	26,450	0.04%
2024/07/08	3.1	124.22	55	126.35	133.00	-51.9	25,214	-0.21%
2024/07/05	5	118.50	5	119.50	121.00	0	24,682	0.00%
2024/07/04	5	119.30	5	118.90	119.50	0	24,640	0.00%
2024/07/03	2	115.50	6	115.67	117.50	-4	24,241	-0.02%
2024/07/02	37	112.36	59	108.92	111.50	-22	23,730	-0.09%
2024/07/01	30	117.20	32	116.66	116.50	-2	22,990	-0.01%
2024/06/28	35	119.77	11	120.32	119.00	24	22,664	0.11%
2024/06/27	25	117.42	32.1	118.61	120.00	-7.1	22,361	-0.03%
2024/06/26	57	118.93	53.3	119.94	118.00	3.7	22,118	0.02%
2024/06/25	25	111.04	34	113.65	117.50	-9	21,309	-0.04%
2024/06/24	42.5	117.73	38.1	117.23	115.00	4.4	20,751	0.02%
2024/06/21	13.6	111.13	12.5	111.99	112.00	1.1	19,693	0.01%
2024/06/20	9	111.39	27.2	112.03	112.00	-18.2	19,794	-0.09%
2024/06/19	4	109.13	16.1	107.53	109.00	-12.1	19,337	-0.06%
2024/06/18	10.7	103.02	20.2	103.53	104.50	-9.5	18,939	-0.05%
2024/06/17	17	101.50	14	100.55	99.50	3	18,580	0.02%
2024/06/14	62.3	96.19	53	96.78	95.90	9.3	18,328	0.05%
2024/06/13	42	93.01	54.2	93.11	94.70	-12.2	17,934	-0.07%
2024/06/12	1.1	87.54	0	0.00	87.70	1.1	17,509	0.01%
2024/06/06	1	89.90	2	90.00	89.40	-1	17,745	-0.01%
2024/06/05	11	89.46	0	0.00	89.20	11	18,738	0.06%
2024/06/04	0	0.00	2	91.65	90.60	-2	19,415	-0.01%
2024/06/03	2	91.75	15	91.40	90.70	-13	19,755	-0.07%
2024/05/31	17.1	88.86	0	0.00	88.20	17.1	19,805	0.09%
2024/05/30	2	90.70	0	0.00	90.40	2	19,828	0.01%
2024/05/29	0	0.00	5	90.60	90.70	-5	19,833	-0.03%
2024/05/27	1	90.80	17	90.52	90.90	-16	19,798	-0.08%
2024/05/23	6	89.23	0.6	89.20	88.20	5.4	20,819	0.03%
2024/05/22	16	90.28	0	0.00	90.20	16	21,063	0.08%
2024/05/21	0	0.00	1	90.40	90.40	-1	20,931	0.00%
2024/05/20	8.6	89.55	2.2	90.42	88.90	6.4	20,882	0.03%
2024/05/17	5	88.76	7.1	88.66	88.80	-2.1	20,657	-0.01%
2024/05/16	0	0.00	2	86.90	86.80	-2	20,698	-0.01%
2024/05/15	15	85.43	0	0.00	84.50	15	20,824	0.07%
2024/05/14	1	85.40	0	0.00	85.30	1	20,731	0.00%
2024/05/13	7.1	85.43	0	0.00	85.40	7.1	20,670	0.03%
2024/05/10	9.2	85.35	2	86.05	86.00	7.2	20,553	0.04%
2024/05/09	11	86.98	2	85.00	85.00	9	20,393	0.04%
2024/05/08	10	88.30	1.1	86.77	87.60	9	20,163	0.04%
2024/05/07	41.2	87.26	14	87.03	87.50	27.2	20,025	0.14%
2024/05/06	16	86.78	3	85.50	87.00	13	19,753	0.07%
2024/05/03	4	95.80	4	96.20	93.50	0	18,959	0.00%
2024/05/02	1.2	93.63	1	94.20	94.90	0.2	18,925	0.00%
2024/04/30	7.1	96.98	1	96.20	95.80	6.1	18,911	0.03%
2024/04/29	9	101.90	7	102.54	98.90	2	18,841	0.01%
2024/04/25	4	94.50	3	95.70	95.50	1	18,334	0.01%
2024/04/24	0	0.00	1	95.70	96.10	-1	18,466	-0.01%
2024/04/23	7	91.87	4	92.35	92.30	3	18,491	0.02%
2024/04/22	1	97.00	0	0.00	96.00	1	18,322	0.01%
2024/04/19	3.2	99.06	0	0.00	99.00	3.2	18,359	0.02%
2024/04/17	0	0.00	1	102.50	102.50	-1	19,002	-0.01%
2024/04/16	4	100.88	1	100.00	99.70	3	18,977	0.02%
2024/04/15	0	105.00	0	0.00	104.50	0	18,757	0.00%
2024/04/12	0	0.00	4	108.25	107.00	-4	18,752	-0.02%
2024/04/10	20	107.50	0	0.00	106.00	20	18,704	0.11%
2024/04/09	1.1	105.63	0	0.00	106.50	1.1	18,632	0.01%
2024/04/08	1	105.50	1	108.50	106.50	0	18,549	0.00%
2024/04/03	1	107.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0	0.00	3	106.17	107.00	-3	18,465	-0.02%
2024/04/01	1	103.50	3	104.33	103.00	-2	18,429	-0.01%
2024/03/29	0	105.50	1	104.50	105.50	-1	18,408	-0.01%
2024/03/28	3	106.17	3	106.33	106.00	0	18,439	0.00%
2024/03/27	1	106.00	1	107.00	106.00	0	18,424	0.00%
2024/03/26	4	106.50	5	107.20	105.50	-1	18,444	-0.01%
2024/03/25	5	109.50	5.1	111.51	108.50	-0.1	18,375	0.00%
2024/03/22	14	111.86	24	112.73	109.50	-10	18,301	-0.05%
2024/03/21	15	107.17	0	0.00	108.50	15	17,838	0.08%
2024/03/20	13	110.88	8	111.44	107.50	5	17,869	0.03%
2024/03/19	1	109.00	1	109.50	109.00	0	17,930	0.00%
2024/03/18	6	109.58	10	110.30	111.00	-4	17,904	-0.02%
2024/03/15	1	106.50	1	107.00	107.50	0	17,491	0.00%
2024/03/14	3	105.33	3	105.50	104.50	0	17,355	0.00%
2024/03/13	5	106.70	24.8	108.24	108.50	-19.8	17,333	-0.11%
2024/03/12	2	108.00	2	109.75	109.50	0	17,126	0.00%
2024/03/11	28.8	106.94	9	107.17	108.00	19.8	17,118	0.12%
2024/03/08	29	117.36	19	113.82	111.00	10	16,932	0.06%
2024/03/07	25	112.72	43	114.19	116.50	-18	15,908	-0.11%
2024/03/06	3	99.77	20.1	102.77	106.00	-17	15,100	-0.11%
2024/03/05	20	95.98	3.2	96.41	97.40	16.8	14,648	0.11%
2024/03/04	0	0.00	6.4	93.87	96.00	-6.4	14,373	-0.04%
2024/03/01	0	0.00	14	91.34	89.50	-14	14,081	-0.10%
2024/02/29	4	88.80	1	88.70	88.80	3	13,941	0.02%
2024/02/27	1.1	89.58	4	89.75	89.50	-3	13,798	-0.02%
2024/02/26	16.1	90.45	1	90.20	89.50	15.1	13,672	0.11%
2024/02/23	17.3	97.47	62	96.62	94.80	-44.7	13,380	-0.33%
2024/02/22	0.2	89.76	17	90.75	93.50	-16.8	12,613	-0.13%
2024/02/20	12	86.77	1	86.70	87.50	11	12,236	0.09%
2024/02/19	6	88.00	0	0.00	87.70	6	12,184	0.05%
2024/02/16	17	88.80	15	89.89	90.00	2	12,467	0.02%
2024/02/05	0	0.00	1.1	82.49	82.20	-1.1	12,360	-0.01%
2024/02/02	2	83.00	1	82.10	82.20	1	12,331	0.01%
2024/01/31	0	0.00	2	84.10	84.00	-2	12,471	-0.02%
2024/01/30	1	84.10	1	84.00	84.00	0	12,544	0.00%
2024/01/25	1	83.20	1	83.20	82.20	0	12,996	0.00%
2024/01/24	0	0.00	1	81.80	82.10	-1	13,011	-0.01%
2024/01/23	2	83.45	0	0.00	82.10	2	13,118	0.02%
2024/01/22	45	83.40	3	82.63	84.10	42	13,105	0.32%
2024/01/19	0	0.00	4	81.75	81.30	-4	13,040	-0.03%
2024/01/18	5	80.30	7	79.37	79.70	-2	13,054	-0.02%
2024/01/16	3	78.40	0	0.00	78.60	3	12,943	0.02%
2024/01/15	3	76.20	15	76.50	77.70	-12	13,031	-0.09%
2024/01/12	5	75.66	4	76.30	75.60	1	13,705	0.01%
2024/01/11	8	79.44	4	78.18	78.00	4	13,452	0.03%
2024/01/10	6	81.25	0	0.00	81.80	6	13,327	0.05%
2024/01/09	0	0.00	5	82.40	82.10	-5	13,594	-0.04%
2024/01/08	7	81.81	2	81.70	81.60	5	13,718	0.04%
2024/01/05	1	82.80	1	82.90	82.90	0	13,813	0.00%
2024/01/04	1	81.61	1	82.40	83.10	0	13,979	0.00%
2024/01/03	2	82.90	1	82.50	83.50	1	14,150	0.01%
2024/01/02	1	85.00	1	84.60	84.00	0	14,185	0.00%
2023/12/28	6	86.47	1	87.40	84.90	5	14,308	0.03%
2023/12/27	2	85.30	3	85.10	85.70	-1	14,290	-0.01%
2023/12/26	1	83.60	0	0.00	83.60	1	14,317	0.01%
2023/12/25	2	83.20	0	0.00	83.50	2	14,444	0.01%
2023/12/22	2	83.50	1	85.00	83.60	1	14,493	0.01%
2023/12/21	2	84.05	5	83.50	83.40	-3	14,491	-0.02%
2023/12/20	5	85.20	5	85.70	85.40	0	14,549	0.00%
2023/12/19	5	86.19	0	85.10	84.20	5	14,821	0.03%
2023/12/18	0	0.00	0.5	86.10	85.40	-0.5	15,115	0.00%
2023/12/15	0	0.00	1	90.30	89.00	-1	15,566	-0.01%
2023/12/14	2.5	94.30	0	0.00	93.50	2.5	15,614	0.02%
2023/12/13	0	0.00	4	86.80	89.50	-4	15,275	-0.03%
2023/12/12	4	85.90	8	85.44	85.90	-4	15,422	-0.03%
2023/12/11	0	0.00	2	83.10	83.20	-2	15,458	-0.01%
2023/12/08	4.1	83.75	0	0.00	83.30	4.1	15,508	0.03%
2023/12/07	0	0.00	1	85.60	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	9.1	84.72	86.50	-9.1	15,536	-0.06%
2023/12/05	10	83.03	2	83.40	83.10	8	15,445	0.05%
2023/12/04	1	83.60	9	84.01	84.20	-8	15,595	-0.05%
2023/12/01	2	82.70	1	82.70	82.80	1	15,713	0.01%
2023/11/30	2	81.65	3	82.30	82.80	-1	15,863	-0.01%
2023/11/29	8	81.78	0	0.00	81.40	8	15,901	0.05%
2023/11/28	1	83.00	21	82.99	83.00	-20	15,941	-0.13%
2023/11/27	4	81.02	1	80.80	80.80	3	16,119	0.02%
2023/11/24	7	81.44	1	81.60	81.50	6	16,501	0.04%
2023/11/23	0	0.00	1	82.60	82.10	-1	16,815	-0.01%
2023/11/22	8	81.65	1	81.60	81.60	7	17,409	0.04%
2023/11/21	3.1	83.23	2	82.75	82.70	1.1	18,374	0.01%
2023/11/20	11.1	83.12	13	83.34	83.10	-2	19,793	-0.01%
2023/11/17	5	85.20	5.1	85.39	85.10	-0.1	21,120	0.00%
2023/11/16	5	83.90	5	84.10	84.20	0	21,866	0.00%
2023/11/15	74	85.56	68	84.90	83.80	6	21,919	0.03%
2023/11/14	3	88.03	4	88.45	88.00	-1	21,631	0.00%
2023/11/13	1	85.90	1.5	87.03	86.70	-0.5	21,514	0.00%
2023/11/08	0	0.00	2	83.45	83.30	-2	21,354	-0.01%
2023/11/07	1.2	82.79	1	82.60	82.70	0.2	21,273	0.00%
2023/11/06	3	82.60	7	83.00	83.40	-4	21,321	-0.02%
2023/11/03	0.2	80.60	1	80.90	80.70	-0.8	21,127	0.00%
2023/11/02	2	79.05	5	78.62	79.70	-3	21,266	-0.01%
2023/11/01	2	77.05	1.2	76.94	76.40	0.9	21,543	0.00%
2023/10/31	3.1	77.36	0	0.00	76.30	3.1	21,610	0.01%
2023/10/30	2.3	79.27	11	79.34	79.50	-8.7	21,667	-0.04%
2023/10/27	6	78.15	2	78.50	77.40	4	21,895	0.02%
2023/10/26	3	79.70	4	80.25	79.60	-1	21,955	0.00%
2023/10/25	17	83.31	16.1	82.67	82.00	0.9	21,828	0.00%
2023/10/24	11	83.40	8	83.79	83.10	3	21,873	0.01%
2023/10/23	2	85.15	1	83.50	82.70	1	21,761	0.00%
2023/10/20	16	86.03	11	86.24	86.30	5	21,715	0.02%
2023/10/19	6	83.08	3	83.87	84.90	3	21,159	0.01%
2023/10/18	0.1	81.70	32	80.94	81.50	-31.9	21,065	-0.15%
2023/10/17	48	83.64	28.6	83.67	82.80	19.4	20,917	0.09%
2023/10/16	25.2	81.71	44	81.58	81.80	-18.8	20,873	-0.09%
2023/10/13	31	83.42	21	80.72	83.10	10	21,495	0.05%
2023/10/12	1	81.00	5	80.44	81.00	-4	22,051	-0.02%
2023/10/11	2.4	79.27	7	79.00	80.20	-4.6	22,115	-0.02%
2023/10/06	6	77.77	0	0.00	77.70	6	22,640	0.03%
2023/10/05	5	77.44	11	78.41	78.50	-6	23,044	-0.03%
2023/10/04	2	76.80	2	77.30	76.70	0	23,162	0.00%
2023/10/03	0	0.00	3	78.50	78.10	-3	23,147	-0.01%
2023/10/02	2	78.10	6	77.68	78.80	-4	23,387	-0.02%
2023/09/28	9	76.89	4	77.20	76.00	5	23,479	0.02%
2023/09/27	2	76.35	1	76.80	77.60	1	23,476	0.00%
2023/09/26	4	77.13	3	77.47	77.10	1	23,741	0.00%
2023/09/25	0	0.00	4.2	78.18	77.60	-4.2	23,932	-0.02%
2023/09/22	0.2	77.20	2	75.51	77.50	-1.8	23,834	-0.01%
2023/09/21	2	73.46	0.3	74.32	74.60	1.7	23,640	0.01%
2023/09/20	16.1	79.34	4	78.03	76.80	12.1	23,288	0.05%
2023/09/19	7	81.20	7.1	81.12	81.00	-0.1	22,863	0.00%
2023/09/18	6	79.25	8	79.63	79.60	-2	22,663	-0.01%
2023/09/15	9	80.32	3	80.43	80.90	6	22,578	0.03%
2023/09/14	2	77.20	2.2	78.25	78.00	-0.2	22,160	0.00%
2023/09/13	2	77.15	0.2	77.00	76.80	1.8	21,988	0.01%
2023/09/12	0.5	77.00	4	77.58	78.10	-3.5	22,134	-0.02%
2023/09/11	6	77.07	3.3	77.74	76.90	2.7	22,150	0.01%
2023/09/08	0.2	79.00	2	79.00	79.00	-1.8	22,392	-0.01%
2023/09/07	7	79.71	9.5	79.77	78.90	-2.5	22,961	-0.01%
2023/09/06	3	78.90	3	78.80	79.80	0	22,835	0.00%
2023/09/05	9	76.41	10	77.16	78.20	-1	22,768	0.00%
2023/09/04	14.5	77.49	17	77.13	77.90	-2.5	22,703	-0.01%
2023/09/01	28	76.09	32.5	76.72	75.80	-4.5	22,643	-0.02%
2023/08/31	14	76.76	14.1	77.52	76.80	-0.1	22,620	0.00%
2023/08/30	18	77.74	17.1	77.93	77.20	0.9	22,525	0.00%
2023/08/29	2.7	74.80	3	75.80	75.10	-0.3	22,336	0.00%
2023/08/28	8	78.29	10	77.31	75.40	-2	22,158	-0.01%
2023/08/25	23	80.40	38	79.95	79.50	-14.9	21,702	-0.07%
2023/08/24	21.2	79.52	23.1	79.74	78.50	-1.9	20,917	-0.01%
2023/08/23	21	73.17	13.5	72.49	76.00	7.5	19,945	0.04%
2023/08/22	55.5	67.47	35.1	68.16	69.10	20.4	19,126	0.11%
2023/08/21	2	64.10	22	64.35	64.30	-20	18,387	-0.11%
2023/08/18	1	62.20	0	0.00	62.00	1	18,314	0.01%
2023/08/17	2	64.20	3	64.63	64.90	-1	18,163	-0.01%
2023/08/16	1.1	64.34	2	64.70	65.00	-0.9	18,000	0.00%
2023/08/15	3.1	63.87	6	63.63	63.80	-2.9	17,878	-0.02%
2023/08/14	2	61.50	2	61.10	61.50	0	17,739	0.00%
2023/08/11	1	61.90	1	62.40	62.10	0	17,691	0.00%
2023/08/10	17	61.76	0.7	62.39	61.10	16.3	17,648	0.09%
2023/08/09	6.7	64.20	1	64.20	64.50	5.7	17,482	0.03%
2023/08/08	2	65.00	1	64.00	65.30	1	17,322	0.01%
2023/08/07	1	64.70	14	64.37	64.70	-13	17,058	-0.08%
2023/08/04	1	59.40	0.2	59.00	60.40	0.8	16,655	0.00%
2023/08/02	3.2	61.32	2	61.95	60.70	1.2	16,548	0.01%
2023/08/01	3	60.73	3	61.97	61.60	0	16,412	0.00%
2023/07/31	2	63.75	3	62.93	63.00	-1	16,060	-0.01%
2023/07/28	0	0.00	1	63.80	64.00	-1	15,798	-0.01%
2023/07/27	2	62.50	1	62.50	62.50	1	15,633	0.01%
2023/07/25	2	64.60	16.7	63.70	63.00	-14.7	15,476	-0.09%
2023/07/24	0	0.00	6	65.83	64.80	-6	15,306	-0.04%
2023/07/21	0	0.00	6	64.50	64.70	-6	15,096	-0.04%
2023/07/19	2.7	64.39	1	64.70	63.90	1.7	14,952	0.01%
2023/07/18	22	66.39	3	64.73	63.60	19	14,739	0.13%
2023/07/17	8	64.76	9	63.75	65.80	-1	13,989	-0.01%
2023/07/14	4	60.10	1.7	60.12	60.10	2.3	13,234	0.02%
2023/07/13	42.7	60.50	41.2	61.62	60.30	1.5	13,086	0.01%
2023/07/12	4	62.40	29	61.83	62.20	-25	12,423	-0.20%
2023/07/10	1	59.40	1.3	59.22	59.20	-0.3	11,789	0.00%
2023/07/07	1.5	60.27	1	60.60	59.50	0.5	11,658	0.00%
2023/07/06	0	0.00	1	59.00	59.50	-1	11,377	-0.01%
2023/07/05	3	60.53	0	0.00	60.00	3	11,170	0.03%
2023/07/04	50	61.22	15	61.62	61.30	35	10,970	0.32%
2023/07/03	0	0.00	97	58.81	59.40	-97	10,633	-0.91%
2023/06/29	10	56.50	3	57.83	56.40	7	10,391	0.07%
2023/06/27	29	56.96	75	57.76	57.00	-46	10,221	-0.45%
2023/06/26	0	0.00	68	57.37	57.50	-68	10,041	-0.68%
2023/06/21	0	0.00	3	55.93	55.90	-3	9,946	-0.03%
2023/06/19	0	0.00	9	56.00	56.00	-9	10,045	-0.09%
2023/06/16	0	0.00	1	56.96	56.50	-1	10,192	-0.01%
2023/06/15	247	57.31	14.9	56.95	57.00	232.1	10,106	2.30%	大買/鉅額交易
2023/06/14	3	58.13	56	58.30	57.10	-53	10,192	-0.52%
2023/06/13	96	57.16	55	57.40	57.40	41	9,971	0.41%
2023/06/12	0	0.00	3	55.00	54.30	-3	9,523	-0.03%
2023/06/09	0	0.00	2	54.05	54.30	-2	9,602	-0.02%
2023/06/07	0	0.00	27	54.03	54.00	-27	9,898	-0.27%
2023/06/06	8	52.68	11	53.80	54.00	-3	10,154	-0.03%
2023/06/05	34	53.84	4.3	53.21	53.20	29.7	10,219	0.29%
2023/06/02	3	53.87	16	53.91	54.20	-13	10,214	-0.13%
2023/06/01	20	52.60	4	52.48	52.40	16	10,221	0.16%
2023/05/31	8	53.40	11	53.95	54.00	-3	10,527	-0.03%
2023/05/30	6	54.07	10	53.82	53.90	-4	10,350	-0.04%
2023/05/29	3.4	53.84	3	53.83	53.70	0.4	10,133	0.00%
2023/05/26	15.6	51.04	7	50.64	51.10	8.6	9,625	0.09%
2023/05/25	2	48.07	1	48.05	48.05	1	9,130	0.01%
2023/05/24	1	47.30	0	0.00	47.50	1	9,076	0.01%
2023/05/19	1	46.80	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0.3	46.70	0	0.00	46.85	0.3	9,064	0.00%
2023/05/16	0	0.00	2	46.00	45.75	-2	9,111	-0.02%
2023/05/11	1	45.35	1	45.90	45.50	0	9,170	0.00%
2023/05/08	2	45.95	0	0.00	45.80	2	9,093	0.02%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/02	1	46.60	0	0.00	46.50	1	9,317	0.01%
2023/04/28	3	47.00	3	47.00	47.00	0	9,355	0.00%
2023/04/27	3	46.20	0	0.00	46.20	3	9,239	0.03%
2023/04/25	0	0.00	1	45.30	45.00	-1	9,014	-0.01%
2023/04/21	1	46.15	4	46.11	46.00	-3	8,746	-0.03%
2023/04/20	2	46.15	1	46.00	46.00	1	8,642	0.01%
2023/04/18	8	46.11	4	46.10	46.00	4	8,503	0.05%
2023/04/17	4	46.86	1	46.65	46.65	3	8,340	0.04%
2023/04/06	0	0.00	0	49.50	48.80	0	7,846	0.00%
2023/03/31	0	0.00	4	49.20	48.50	-4	7,815	-0.05%
2023/03/30	0	0.00	7	48.66	48.70	-7	7,833	-0.09%
2023/03/29	2	47.80	0	0.00	47.70	2	7,854	0.03%
2023/03/28	3	48.50	1	48.30	48.50	2	7,922	0.03%
2023/03/23	0	0.00	1	49.55	49.80	-1	8,046	-0.01%
2023/03/22	1	48.95	1	48.95	48.95	0	7,921	0.00%
2023/03/21	5	49.31	5	49.40	49.55	0	7,808	0.00%
2023/03/20	1	49.95	0	0.00	49.55	1	7,610	0.01%
2023/03/17	2	49.30	4	49.18	49.30	-2	7,410	-0.03%
2023/03/16	0	0.00	1	48.35	48.35	-1	7,171	-0.01%
2023/03/15	1	48.45	1	48.75	48.85	0	7,037	0.00%
2023/03/13	2	46.48	2	47.13	47.75	0	6,668	0.00%
2023/03/10	7	47.26	1	47.05	46.95	6	6,453	0.09%
2023/03/09	2	48.38	2	48.33	48.90	0	6,149	0.00%
2023/03/08	5	46.91	5	47.03	47.45	0	5,771	0.00%
2023/03/07	1	46.60	3	46.22	46.75	-2	5,559	-0.04%
2023/03/06	3	46.27	7	46.08	46.15	-4	5,396	-0.07%
2023/03/03	16	45.01	19	45.04	45.20	-3	5,146	-0.06%
2023/02/23	0	0.00	15.2	41.54	41.50	-15.2	4,586	-0.33%
2023/02/13	0	0.00	0.1	40.15	40.35	-0.1	4,865	0.00%
2023/02/09	0	0.00	11	40.25	40.05	-11	4,944	-0.22%
2023/02/08	0	0.00	1	40.30	40.15	-1	4,924	-0.02%
2023/02/03	1	39.60	8	40.05	40.25	-7	4,884	-0.14%
2023/02/02	1	40.00	5	39.27	39.60	-4	4,861	-0.08%
2023/02/01	2	38.55	0	0.00	38.75	2	4,697	0.04%
2023/01/30	0	0.00	1	38.05	37.95	-1	4,709	-0.02%
2023/01/13	0	0.00	2	37.13	37.15	-2	4,653	-0.04%
2023/01/12	0	0.00	2	37.25	37.10	-2	4,774	-0.04%
2023/01/09	1	37.30	2	37.38	37.45	-1	4,950	-0.02%
2023/01/05	0	0.00	0.2	36.90	36.55	-0.2	5,056	0.00%
2023/01/03	0	0.00	0	36.25	36.60	0	5,271	0.00%
2022/12/30	0.5	36.00	0	0.00	36.20	0.5	5,300	0.01%
2022/12/27	1	36.55	0	0.00	36.55	1	5,584	0.02%
2022/12/23	1	36.30	0.5	36.91	36.40	0.5	5,789	0.01%
2022/12/22	0.1	37.00	0	0.00	37.05	0.1	5,841	0.00%
2022/12/21	0	0.00	1	36.70	36.50	-1	5,838	-0.02%
2022/12/20	8.6	36.63	0	0.00	36.65	8.6	5,821	0.15%
2022/12/19	0	0.00	7	37.45	37.50	-7	5,874	-0.12%
2022/12/16	1	36.15	2	36.45	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	1	36.60	36.85	-1	5,775	-0.02%
2022/12/14	0	0.00	1	36.40	36.45	-1	5,873	-0.02%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/09	5.2	35.21	0	0.00	35.60	5.2	6,252	0.08%
2022/12/07	8	35.24	6	35.65	35.10	2	6,322	0.03%
2022/12/06	100	36.22	100	36.00	35.75	0	6,284	0.00%
2022/12/05	1	36.55	0	0.00	36.20	1	6,256	0.02%
2022/12/02	2	36.45	1	36.75	36.40	1	6,261	0.02%
2022/12/01	0	0.00	1	36.10	36.20	-1	6,273	-0.02%
2022/11/29	0	0.00	1	35.05	35.25	-1	6,362	-0.02%
2022/11/24	1	35.45	0	0.00	35.45	1	6,502	0.02%
2022/11/22	0	0.00	0.1	35.30	35.20	-0.1	6,599	0.00%
2022/11/21	1	35.70	1	35.95	35.55	0	6,575	0.00%
2022/11/18	0.1	36.05	0	0.00	35.95	0.1	6,581	0.00%
2022/11/17	1	35.65	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	1	35.95	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	4	35.16	35.45	-4	6,497	-0.06%
2022/11/14	1	34.75	12	35.08	35.00	-11	6,481	-0.17%
2022/11/11	5	34.70	0	0.00	34.45	5	6,433	0.08%
2022/11/10	0	0.00	30	33.89	33.95	-30	6,385	-0.47%
2022/11/09	5	33.80	1	33.90	33.85	4	6,445	0.06%
2022/11/07	0	0.00	10	33.58	33.50	-10	6,468	-0.15%
2022/11/04	0	0.00	2	32.85	33.20	-2	6,532	-0.03%
2022/11/03	0	0.00	1	33.05	33.10	-1	6,646	-0.02%
2022/10/31	1	32.55	6	32.62	32.70	-5	7,046	-0.07%
2022/10/28	1	32.10	1	32.40	32.05	0	7,048	0.00%
2022/10/27	0.9	32.60	13	32.73	32.85	-12.1	7,087	-0.17%
2022/10/26	0.4	31.70	0	0.00	31.85	0.4	7,065	0.01%
2022/10/25	1	31.75	0	0.00	31.50	1	7,057	0.01%
2022/10/24	0	31.80	1	32.25	32.00	-1	7,097	-0.01%
2022/10/21	0	0.00	1	31.95	31.65	-1	7,129	-0.01%
2022/10/20	0.4	32.10	1	32.30	32.30	-0.6	7,157	-0.01%
2022/10/17	1	30.65	0	0.00	30.90	1	7,115	0.01%
2022/10/11	1	30.20	1	30.60	30.30	0	7,766	0.00%
2022/10/07	0	0.00	40	31.50	31.50	-40	7,751	-0.52%
2022/10/06	4	31.45	0	0.00	31.50	4	7,823	0.05%
2022/10/05	2	32.05	15	32.40	32.15	-13	7,841	-0.17%
2022/09/29	1	31.25	0	0.00	31.20	1	8,007	0.01%
2022/09/28	11	31.86	1	31.85	31.10	10	8,074	0.12%
2022/09/27	2	31.68	0.3	32.10	31.80	1.7	8,040	0.02%
2022/09/26	2	32.00	0	0.00	31.80	2	8,076	0.02%
2022/09/23	103	33.95	0	0.00	33.95	103	7,965	1.29%	大買/鉅額交易
2022/09/22	2	34.53	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0	0.00	16	34.80	34.75	-16	7,912	-0.20%
2022/09/20	2	34.90	0	0.00	34.95	2	7,799	0.03%
2022/09/19	0	0.00	3	35.22	35.20	-3	7,699	-0.04%
2022/09/16	4	34.75	0	0.00	35.45	4	7,683	0.05%
2022/09/14	101	35.65	0	0.00	35.60	101	7,649	1.32%	大買/鉅額交易
2022/09/07	1	35.00	0.1	35.75	35.40	0.9	7,840	0.01%
2022/09/06	1	35.65	0	0.00	35.75	1	7,859	0.01%
2022/09/05	0	0.00	0.1	36.55	36.20	-0.1	7,856	0.00%
2022/09/02	2	36.60	0	0.00	36.40	2	7,897	0.03%
2022/09/01	8	37.03	0	0.00	36.80	8	7,833	0.10%
2022/08/31	0	0.00	1	37.40	37.35	-1	7,789	-0.01%
2022/08/29	2	37.20	0	0.00	37.25	2	7,793	0.03%
2022/08/26	0	0.00	1	37.95	37.85	-1	7,830	-0.01%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	36	37.67	0	0.00	37.55	36	7,832	0.46%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	0	0.00	1	38.60	38.20	-1	7,937	-0.01%
2022/08/19	0	0.00	2	38.15	38.20	-2	7,942	-0.03%
2022/08/18	1	37.55	0	0.00	37.45	1	7,931	0.01%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	1	38.10	2	38.35	38.05	-1	7,921	-0.01%
2022/08/15	2	38.00	6	38.20	38.00	-4	7,870	-0.05%
2022/08/12	1	37.70	6	37.15	37.70	-5	7,844	-0.06%
2022/08/11	20	37.05	0	0.00	37.20	20	7,930	0.25%
2022/08/10	7	36.86	1	36.90	36.65	6	7,926	0.08%
2022/08/09	12	37.54	4.4	37.42	37.25	7.6	7,859	0.10%
2022/08/08	4	38.64	21	38.61	38.70	-17	7,656	-0.22%
2022/08/04	0.2	39.35	3	39.65	39.60	-2.8	7,623	-0.04%
2022/08/03	0	0.00	97	39.30	39.45	-97	7,664	-1.27%
2022/08/01	0	0.00	0.2	39.03	39.15	-0.2	8,114	0.00%
2022/07/29	2	38.95	7	38.86	39.25	-5	8,190	-0.06%
2022/07/28	6.9	39.25	1	38.90	39.10	5.9	8,200	0.07%
2022/07/27	0	0.00	10	38.75	38.75	-10	8,177	-0.12%
2022/07/26	2	38.13	0	0.00	37.90	2	8,113	0.02%
2022/07/25	0	0.00	6	38.50	38.50	-6	8,077	-0.07%
2022/07/22	28	38.63	0	0.00	38.70	28	8,068	0.35%
2022/07/21	1	38.00	6	37.87	38.25	-5	7,973	-0.06%
2022/07/20	124	40.58	95	41.05	40.60	29	7,694	0.38%	大買/
2022/07/19	0	0.00	1	39.35	39.85	-1	7,433	-0.01%
2022/07/18	5	38.67	11	38.81	39.00	-6	7,236	-0.08%
2022/07/15	2	37.88	12	38.12	38.00	-10	7,105	-0.14%
2022/07/14	3	36.05	3	36.85	37.25	0	7,012	0.00%
2022/07/13	10	36.40	0	0.00	36.40	10	6,896	0.14%
2022/07/12	31	36.54	0	0.00	36.10	31	6,742	0.46%
2022/07/11	38	37.77	6	40.43	37.60	32	6,654	0.48%
2022/07/08	4	37.50	4	37.50	37.60	0	6,479	0.00%
2022/07/07	14	37.09	1	36.70	36.90	13	6,393	0.20%
2022/07/06	2	36.30	0	0.00	35.90	2	6,321	0.03%
2022/07/05	2	37.63	3	37.67	37.80	-1	6,245	-0.02%
2022/07/04	1	38.10	1.6	37.85	37.30	-0.6	6,246	-0.01%
2022/07/01	29.5	39.40	1	38.85	39.85	28.5	6,183	0.46%
2022/06/30	2	39.70	0	0.00	40.00	2	6,221	0.03%
2022/06/29	2	40.83	0.1	41.20	40.80	1.9	6,121	0.03%
2022/06/27	1	42.10	1	42.25	41.95	0	6,066	0.00%
2022/06/24	3	41.43	0	0.00	41.55	3	6,058	0.05%
2022/06/20	0	0.00	20	44.00	43.65	-20	5,863	-0.34%
2022/06/15	0	0.00	1	46.45	45.70	-1	5,678	-0.02%
2022/06/14	1	46.50	0	0.00	46.45	1	5,638	0.02%
2022/06/08	0	0.00	2	46.00	46.10	-2	5,564	-0.04%
2022/06/01	0	0.00	1	45.95	45.80	-1	5,716	-0.02%
2022/05/31	1	45.20	0	0.00	45.85	1	5,703	0.02%
2022/05/30	0	0.00	1	44.85	45.30	-1	5,623	-0.02%
2022/05/27	2	43.95	6	44.33	44.30	-4	5,510	-0.07%
2022/05/26	3	44.22	1	43.75	43.75	2	5,481	0.04%
2022/05/25	2	44.05	2	44.40	44.30	0	5,490	0.00%
2022/05/24	0	0.00	2	44.23	44.30	-2	5,477	-0.04%
2022/05/23	0.3	43.80	3	44.02	44.10	-2.7	5,464	-0.05%
2022/05/20	3	44.20	1	44.30	44.20	2	5,485	0.04%
2022/05/19	6	44.51	7	44.47	44.60	-1	5,437	-0.02%
2022/05/18	1	44.20	3	44.20	43.90	-2	5,257	-0.04%
2022/05/17	3	43.43	4	43.70	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	7	43.23	43.10	-7	5,274	-0.13%
2022/05/13	3	42.65	3	42.90	42.85	0	5,329	0.00%
2022/05/12	1	42.85	1	42.30	42.30	0	5,374	0.00%
2022/05/11	9	43.29	0	0.00	42.95	9	5,321	0.17%
2022/05/10	1	42.05	4	42.95	43.50	-3	5,294	-0.06%
2022/05/09	1	43.15	8	42.79	42.90	-7	5,261	-0.13%
2022/05/06	0	0.00	3	41.45	41.95	-3	5,033	-0.06%
2022/04/29	4	40.56	3	40.80	40.45	1	5,298	0.02%
2022/04/18	0	0.00	1	40.65	40.80	-1	7,145	-0.01%
2022/04/14	0	0.00	4	41.20	41.30	-4	7,439	-0.05%
2022/04/13	0	0.00	1	41.10	41.35	-1	7,489	-0.01%
2022/04/12	0	0.00	1	40.50	40.80	-1	7,539	-0.01%
2022/04/11	0	0.00	1	40.60	40.60	-1	7,536	-0.01%
2022/04/08	5	40.87	3	41.10	41.00	2	7,539	0.03%
2022/04/07	0	0.00	0	41.00	40.40	0	7,544	0.00%
2022/04/06	2	41.05	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/30	2	42.92	0	0.00	42.95	2	7,464	0.03%
2022/03/28	0	0.00	7	42.64	43.00	-7	7,552	-0.09%
2022/03/25	2	43.10	2	43.25	43.05	0	7,579	0.00%
2022/03/24	2	43.05	0	0.00	43.35	2	7,553	0.03%
2022/03/23	3	43.15	1.4	43.32	43.00	1.6	7,577	0.02%
2022/03/22	0	0.00	0	42.95	43.00	0	7,554	0.00%
2022/03/17	2.4	42.53	0	0.00	42.60	2.4	7,608	0.03%
2022/03/16	1	42.15	0.2	42.15	42.25	0.8	7,664	0.01%
2022/03/15	0	0.00	2	42.50	42.10	-2	7,758	-0.03%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/11	0	0.00	0.3	42.50	42.00	-0.3	8,015	0.00%
2022/03/10	0.3	42.35	5	42.58	42.45	-4.7	8,067	-0.06%
2022/03/09	1	42.00	5	41.90	41.85	-4	8,128	-0.05%
2022/03/08	4	41.31	3	41.05	41.95	1	8,125	0.01%
2022/03/07	7	43.09	0.4	43.80	41.95	6.7	8,102	0.08%
2022/03/04	0	0.00	1	43.90	43.90	-1	8,164	-0.01%
2022/03/03	3	43.95	0	0.00	44.10	3	8,221	0.04%
2022/03/01	2.2	43.80	0	0.00	43.85	2.2	8,275	0.03%
2022/02/25	0	0.00	2	43.40	43.50	-2	8,379	-0.02%
2022/02/24	0	0.00	6	43.10	42.75	-6	8,484	-0.07%
2022/02/22	0	0.00	6	43.18	43.10	-6	8,781	-0.07%
2022/02/21	0	0.00	6	44.05	44.05	-6	8,895	-0.07%
2022/02/18	1	44.20	2	43.95	44.15	-1	9,131	-0.01%
2022/02/15	12	43.46	10	43.00	43.55	2	9,336	0.02%
2022/02/14	0	0.00	5	43.25	43.30	-5	9,283	-0.05%
2022/02/11	2	44.45	0	0.00	44.40	2	9,287	0.02%
2022/02/10	1	44.55	1	44.55	44.55	0	9,345	0.00%
2022/02/09	17	44.17	5	44.20	44.15	12	9,452	0.13%
2022/02/08	2	43.85	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1	43.95	2	44.23	44.05	-1	9,492	-0.01%
2022/01/26	1.4	44.96	1	44.80	44.80	0.4	9,626	0.00%
2022/01/25	1	45.25	2	45.70	45.30	-1	9,594	-0.01%
2022/01/24	2	45.70	0	0.00	45.85	2	9,536	0.02%
2022/01/21	0	0.00	1	46.60	46.10	-1	9,462	-0.01%
2022/01/20	25	47.37	21	46.82	46.70	4	9,371	0.04%
2022/01/19	3	46.78	7	47.06	47.20	-4	9,285	-0.04%
2022/01/18	33	47.03	36	47.35	47.05	-3	9,156	-0.03%
2022/01/17	3	46.60	6	46.10	46.90	-3	8,785	-0.03%
2022/01/14	0	0.00	80	45.51	44.40	-80	8,478	-0.94%
2022/01/13	83	44.83	9	45.06	45.45	74	8,344	0.89%
2022/01/12	0	0.00	2	43.90	44.05	-2	8,048	-0.02%
2022/01/10	5	44.70	5	44.30	44.30	0	8,080	0.00%
2022/01/07	2	45.00	5	44.90	44.65	-3	8,121	-0.04%
2022/01/05	4	44.70	4	44.86	44.85	0	8,068	0.00%
2022/01/04	4	44.56	0	0.00	44.50	4	8,123	0.05%
2022/01/03	0	0.00	6	44.99	44.55	-6	8,241	-0.07%
2021/12/30	0	0.00	2	44.78	44.80	-2	8,248	-0.02%
2021/12/28	1	44.70	0	0.00	44.60	1	8,383	0.01%
2021/12/27	0	0.00	10	43.80	44.10	-10	8,461	-0.12%
2021/12/24	3	43.73	0	0.00	43.80	3	8,583	0.03%
2021/12/23	5	43.65	0	0.00	43.55	5	8,691	0.06%
2021/12/21	1	43.60	0	0.00	43.25	1	8,726	0.01%
2021/12/17	0	0.00	1	43.90	43.40	-1	8,825	-0.01%
2021/12/15	1	44.05	0	0.00	43.75	1	8,968	0.01%
2021/12/14	0	0.00	2	43.83	43.70	-2	8,976	-0.02%
2021/12/10	1	44.40	2	44.40	44.30	-1	9,003	-0.01%
2021/12/09	1	44.50	1	44.75	44.40	0	8,952	0.00%
2021/12/08	14	45.54	5	45.35	45.05	9	8,880	0.10%
2021/12/07	4	45.35	0	0.00	45.45	4	8,841	0.05%
2021/12/06	0	0.00	89	44.55	44.95	-89	8,837	-1.01%
2021/12/03	0	0.00	27	44.20	44.40	-27	8,939	-0.30%
2021/12/02	0	0.00	6	43.97	43.70	-6	8,947	-0.07%
2021/12/01	108	43.94	2	43.93	43.95	106	9,079	1.17%	大買/鉅額交易
2021/11/30	3	43.63	2	43.73	43.60	1	9,205	0.01%
2021/11/29	1	41.90	8	41.76	42.50	-7	9,143	-0.08%
2021/11/26	0	0.00	22	42.44	42.05	-22	9,212	-0.24%
2021/11/24	27	42.81	0	0.00	42.70	27	9,364	0.29%
2021/11/23	0	0.00	0.1	42.70	43.50	-0.1	9,533	0.00%
2021/11/22	1	43.50	14	43.56	43.35	-13	9,606	-0.14%
2021/11/19	8	44.03	38	44.32	43.90	-30	9,575	-0.31%
2021/11/18	2	43.55	7	43.47	43.45	-5	9,504	-0.05%
2021/11/17	10	43.34	6	43.51	43.70	4	9,519	0.04%
2021/11/16	14	42.73	7	42.58	42.70	7	9,470	0.07%
2021/11/15	0	0.00	10	42.20	42.15	-10	9,658	-0.10%
2021/11/12	6	42.06	11	41.91	42.10	-5	9,883	-0.05%
2021/11/11	2	41.63	10	41.60	41.55	-8	9,948	-0.08%
2021/11/10	0	0.00	1	41.95	41.95	-1	10,023	-0.01%
2021/11/09	16	41.82	1	41.80	41.85	15	10,240	0.15%
2021/11/08	12	42.18	2	42.15	41.95	10	10,328	0.10%
2021/11/05	2	41.15	8	41.34	41.70	-6	10,385	-0.06%
2021/11/04	6.1	40.94	9	41.12	40.80	-2.9	10,453	-0.03%
2021/11/03	9	40.77	3	40.60	40.40	6	10,693	0.06%
2021/10/29	1	40.00	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	7	40.23	40.40	-7	12,145	-0.06%
2021/10/27	6	39.56	5	39.50	39.85	1	12,199	0.01%
2021/10/26	0	0.00	5	39.65	39.55	-5	12,337	-0.04%
2021/10/25	2	38.90	80	38.97	39.15	-78	12,350	-0.63%
2021/10/22	0	0.00	1	39.30	39.05	-1	12,519	-0.01%
2021/10/21	7	39.29	2	38.55	38.55	5	12,623	0.04%
2021/10/20	12	39.11	0	0.00	38.90	12	12,654	0.09%
2021/10/19	6	38.61	8	38.92	39.05	-2	13,078	-0.02%
2021/10/18	2	38.28	0	0.00	38.35	2	13,627	0.01%
2021/10/15	4	37.88	1	37.95	38.10	3	13,738	0.02%
2021/10/14	11	36.46	10	36.95	37.00	1	13,781	0.01%
2021/10/13	0	0.00	6	37.03	36.80	-6	13,838	-0.04%
2021/10/12	10	37.70	51	38.06	37.80	-41	13,899	-0.29%
2021/10/08	7	38.96	0.4	39.10	38.70	6.6	13,892	0.05%
2021/10/07	2	40.20	0	0.00	40.10	2	14,076	0.01%
2021/10/06	0	0.00	1	40.00	39.40	-1	14,217	-0.01%
2021/10/05	1	38.90	0	0.00	39.25	1	14,173	0.01%
2021/10/04	1	40.00	0	0.00	39.35	1	14,136	0.01%
2021/10/01	1	40.45	0	0.00	39.65	1	14,055	0.01%
2021/09/30	46	40.86	5	40.75	40.95	41	14,001	0.29%
2021/09/28	2	41.65	0	0.00	41.70	2	13,913	0.01%
2021/09/27	1	42.40	0.1	42.40	42.00	0.9	13,964	0.01%
2021/09/24	4	42.70	3	42.93	42.55	1	14,118	0.01%
2021/09/23	5	43.30	0.1	42.90	42.50	4.9	14,522	0.03%
2021/09/17	0	0.00	5	43.15	43.20	-5	14,532	-0.03%
2021/09/14	6	44.00	0	0.00	43.80	6	14,696	0.04%
2021/09/13	1	44.35	2	44.63	44.20	-1	14,719	-0.01%
2021/09/10	6	44.58	1	44.80	44.85	5	14,779	0.03%
2021/09/09	3	43.72	4	43.65	43.80	-1	14,891	-0.01%
2021/09/08	9	44.34	1	43.70	43.65	8	14,809	0.05%
2021/09/07	22	45.35	4	45.30	45.35	18	14,746	0.12%
2021/09/06	1	46.05	11.2	46.91	45.75	-10.2	14,931	-0.07%
2021/09/03	10	45.50	21	46.33	46.40	-11	14,894	-0.07%
2021/09/02	15	45.43	6	45.37	45.00	9	14,901	0.06%
2021/09/01	3	45.65	27	46.42	46.40	-24	15,023	-0.16%
2021/08/31	0	0.00	1	45.10	45.60	-1	15,439	-0.01%
2021/08/30	4	45.80	15	45.73	45.75	-11	16,206	-0.07%
2021/08/27	16	46.01	10	46.04	45.65	6	16,528	0.04%
2021/08/26	6	44.99	5	45.04	45.15	1	16,705	0.01%
2021/08/25	1	43.75	6	44.03	44.10	-5	16,597	-0.03%
2021/08/24	3	42.80	0	0.00	43.55	3	16,622	0.02%
2021/08/23	1	42.40	77	42.81	42.70	-76	16,568	-0.46%
2021/08/20	9	41.26	1	41.35	41.50	8	16,508	0.05%
2021/08/19	12	41.36	1.1	41.20	40.70	10.9	16,358	0.07%
2021/08/18	1	44.10	17	43.21	45.00	-16	16,058	-0.10%
2021/08/17	10	44.15	8	43.69	43.20	2	15,951	0.01%
2021/08/16	17.1	44.75	3	45.33	44.70	14.1	15,867	0.09%
2021/08/13	8	46.60	3	47.35	45.00	5	15,826	0.03%
2021/08/12	12	47.73	7	48.23	47.80	5	15,645	0.03%
2021/08/11	31	47.86	33.8	48.46	48.00	-2.8	15,673	-0.02%
2021/08/10	32	47.74	8	47.61	47.85	24	15,655	0.15%
2021/08/09	14.8	49.47	5.2	49.14	48.55	9.6	15,611	0.06%
2021/08/06	111	50.68	217.2	50.75	50.30	-106.2	15,392	-0.69%	大買/大賣/鉅額交易
2021/08/05	16.8	49.29	12	48.94	49.90	4.8	14,917	0.03%
2021/08/04	13	48.26	45	48.13	48.20	-32	14,926	-0.21%
2021/08/03	190	48.40	44.4	47.99	48.00	145.6	14,942	0.97%	大買/鉅額交易
2021/08/02	7	47.09	7.2	47.17	46.95	-0.2	14,837	0.00%
2021/07/30	10	47.20	8	46.84	46.40	2	14,908	0.01%
2021/07/29	50	45.86	3	45.65	45.95	47	14,939	0.31%
2021/07/28	1.7	45.06	4.9	45.71	45.50	-3.2	15,218	-0.02%
2021/07/27	4	47.85	5	47.08	46.85	-1	15,622	-0.01%
2021/07/26	3	47.18	9	47.62	47.50	-6	15,735	-0.04%
2021/07/23	51	47.36	4.3	47.17	46.75	46.7	16,097	0.29%
2021/07/22	14.4	47.24	100	47.27	47.95	-85.6	16,173	-0.53%
2021/07/21	19	45.28	42	45.36	45.30	-23	15,801	-0.15%
2021/07/20	0	0.00	1	45.10	45.00	-1	16,259	-0.01%
2021/07/19	85.6	45.69	10	45.61	45.50	75.6	16,640	0.45%
2021/07/16	0.2	45.50	14	45.57	45.40	-13.8	16,877	-0.08%
2021/07/15	1	45.00	10.2	44.80	44.90	-9.2	16,870	-0.05%
2021/07/14	14	44.91	9.1	44.98	44.65	4.9	16,873	0.03%
2021/07/13	19	44.28	27.2	44.72	43.80	-8.2	16,669	-0.05%
2021/07/12	13.2	44.09	2	43.90	44.40	11.2	16,762	0.07%
2021/07/09	2	43.80	0	0.00	43.60	2	17,134	0.01%
2021/07/08	0	0.00	1	43.90	43.70	-1	17,389	-0.01%
2021/07/07	29	44.10	3	44.00	44.00	26	17,613	0.15%
2021/07/06	1	44.40	1	44.30	44.40	0	17,740	0.00%
2021/07/05	3	44.40	18	44.35	44.35	-15	18,039	-0.08%
2021/07/02	5	43.52	10	43.35	43.60	-5	18,269	-0.03%
2021/07/01	13	44.23	19	43.91	43.85	-6	18,418	-0.03%
2021/06/30	30.3	44.06	3.6	44.56	44.90	26.7	18,515	0.14%
2021/06/29	5.6	42.56	0	0.00	42.70	5.6	18,224	0.03%
2021/06/28	10	42.25	1	42.10	42.25	9	18,307	0.05%
2021/06/24	0	0.00	3.2	42.55	42.40	-3.2	18,544	-0.02%
2021/06/23	0.2	42.56	1	42.35	42.90	-0.8	18,583	0.00%
2021/06/22	20	41.75	0	0.00	41.50	20	18,627	0.11%
2021/06/21	6	41.88	4	41.75	41.50	2	18,935	0.01%
2021/06/18	6	42.77	0	0.00	42.25	6	19,272	0.03%
2021/06/17	2	42.70	0	0.00	43.15	2	19,283	0.01%
2021/06/16	0	0.00	0.1	42.25	42.10	-0.1	19,353	0.00%
2021/06/15	2	42.53	1	41.90	42.25	1	19,551	0.01%
2021/06/08	8	41.69	7.9	41.42	42.15	0.1	19,895	0.00%
2021/06/07	36	41.84	16.1	40.94	42.50	19.9	19,582	0.10%
2021/06/04	12	41.53	38.1	41.61	41.70	-26.1	18,871	-0.14%
2021/06/03	13	41.72	4	42.09	42.20	9	18,658	0.05%
2021/06/02	0	0.00	4.5	43.23	43.20	-4.5	18,344	-0.02%
2021/06/01	5.4	44.15	0	0.00	43.75	5.4	18,349	0.03%
2021/05/31	0	0.00	17	43.16	43.20	-17	18,448	-0.09%
2021/05/28	14.2	42.43	0	0.00	42.75	14.2	18,646	0.08%
2021/05/27	3	41.80	2.1	41.45	41.80	0.9	18,853	0.00%
2021/05/26	1	42.05	1	42.20	42.00	0	19,296	0.00%
2021/05/25	8.3	42.11	6	42.04	42.05	2.3	19,952	0.01%
2021/05/24	3	40.07	0	0.00	40.65	3	20,057	0.01%
2021/05/21	10	40.54	1	40.35	40.40	9	20,314	0.04%
2021/05/20	4	40.36	1	40.95	40.20	3	20,574	0.01%
2021/05/19	2	41.40	1.4	41.09	41.30	0.6	20,746	0.00%
2021/05/18	0	0.00	1.4	41.94	42.15	-1.4	20,833	-0.01%
2021/05/17	9.8	40.46	0.3	40.57	39.45	9.5	21,273	0.04%
2021/05/14	0.3	43.50	3.2	43.30	42.25	-2.9	21,595	-0.01%
2021/05/13	5.1	41.80	6.1	42.50	42.05	-1	21,551	0.00%
2021/05/12	40	44.86	46.7	42.12	42.95	-6.7	21,471	-0.03%
2021/05/11	6	46.12	7.3	46.54	45.80	-1.4	21,214	-0.01%
2021/05/10	5	47.70	12.1	48.85	47.50	-7.1	21,168	-0.03%
2021/05/07	17.7	47.33	15	47.45	47.45	2.7	21,180	0.01%
2021/05/06	2.5	46.53	1	46.69	45.90	1.5	21,406	0.01%
2021/05/05	12	48.58	7.4	46.98	46.50	4.6	21,485	0.02%
2021/05/04	23.6	46.82	29.1	47.20	48.15	-5.5	21,815	-0.03%
2021/05/03	4	49.73	3	49.53	49.00	1	22,292	0.00%
2021/04/29	34.2	49.96	88.4	51.04	49.50	-54.2	23,405	-0.23%
2021/04/28	88.4	49.58	29.1	49.99	49.10	59.3	24,532	0.24%
2021/04/27	1	47.75	3	47.57	48.20	-2	25,227	-0.01%
2021/04/26	31	48.10	7	47.51	48.30	24	26,626	0.09%
2021/04/23	9.3	44.61	33	44.74	45.35	-23.7	26,528	-0.09%
2021/04/22	15.9	44.36	30	44.95	43.30	-14.1	26,358	-0.05%
2021/04/21	23	44.12	1	44.00	44.25	22	26,227	0.08%
2021/04/20	0.9	43.75	3	43.97	43.90	-2.1	26,415	-0.01%
2021/04/19	2	43.70	1.5	43.82	43.65	0.5	26,773	0.00%
2021/04/16	0	0.00	55	44.05	44.15	-55	26,857	-0.20%
2021/04/15	3.3	43.25	46	43.77	44.20	-42.7	26,749	-0.16%
2021/04/14	7.2	41.70	0.7	41.60	42.20	6.6	26,563	0.02%
2021/04/13	0	0.00	17	42.54	42.15	-17	26,563	-0.06%
2021/04/12	6	43.44	3.2	43.53	43.30	2.8	26,408	0.01%
2021/04/09	54.8	44.10	21	44.67	44.05	33.8	26,281	0.13%
2021/04/08	25	43.23	46.5	43.05	43.45	-21.5	25,988	-0.08%
2021/04/07	3	42.23	4	42.35	42.65	-1	25,720	0.00%
2021/04/06	22	42.26	5.8	42.16	42.10	16.2	25,599	0.06%
2021/04/01	2.8	41.49	14	41.79	41.80	-11.2	25,473	-0.04%
2021/03/31	9.5	41.76	5.4	41.69	41.20	4.1	25,433	0.02%
2021/03/30	7.2	41.43	15	41.45	41.55	-7.8	25,216	-0.03%
2021/03/29	1	41.15	1	41.35	41.05	0	25,118	0.00%
2021/03/26	12	40.88	4	40.98	40.90	8	25,136	0.03%
2021/03/25	4.4	40.77	11	40.73	40.65	-6.6	25,178	-0.03%
2021/03/24	88	40.98	6	41.02	40.95	82	25,342	0.32%
2021/03/23	23	41.40	40	41.24	41.75	-17	25,030	-0.07%
2021/03/22	4	40.11	102	40.32	40.70	-98	24,663	-0.40%	大賣/
2021/03/19	9	40.65	5	40.70	40.75	4	24,615	0.02%
2021/03/18	22	41.34	26	41.14	41.25	-4	24,511	-0.02%
2021/03/17	23	40.86	74	40.86	40.80	-51	24,440	-0.21%
2021/03/16	99	40.89	82	40.91	40.85	17	24,448	0.07%
2021/03/15	57	40.67	50	40.79	40.45	7	24,404	0.03%
2021/03/12	17	40.13	32	40.05	39.90	-15	24,207	-0.06%
2021/03/11	6	39.80	29	39.98	40.05	-23	24,412	-0.09%
2021/03/10	7	39.31	4.2	39.39	39.55	2.8	24,513	0.01%
2021/03/09	1.3	38.84	59	38.82	39.20	-57.7	24,606	-0.23%
2021/03/08	11	38.50	8	38.76	38.30	3	24,552	0.01%
2021/03/05	14	38.06	10	38.25	38.35	4	24,623	0.02%
2021/03/04	14	38.66	5	38.75	38.60	9	24,985	0.04%
2021/03/03	12	39.09	1	39.03	39.25	11	25,092	0.04%
2021/03/02	52	40.31	14	40.44	39.80	38	24,993	0.15%
2021/02/26	30	39.86	0	0.00	39.80	30	24,837	0.12%
2021/02/25	95	39.86	29	40.55	40.90	66	24,744	0.27%
2021/02/24	25	39.44	86	39.70	39.00	-61	24,510	-0.25%
2021/02/23	69	39.06	117	39.06	39.25	-48	24,294	-0.20%	大賣/
2021/02/22	6	40.05	1	40.00	40.10	5	24,004	0.02%
2021/02/19	51	39.89	0	0.00	40.35	51	23,748	0.21%
2021/02/18	8	40.22	8	40.38	40.20	0	23,590	0.00%
2021/02/17	12	40.14	31	40.57	40.00	-19	23,461	-0.08%
2021/02/05	17	38.44	3	38.00	38.50	14	22,871	0.06%
2021/02/04	2	36.95	31	37.12	36.75	-29	22,454	-0.13%
2021/02/02	1	37.85	43	37.63	37.80	-42	22,519	-0.19%
2021/02/01	4	36.80	2	37.30	37.15	2	22,540	0.01%
2021/01/29	9	37.76	4	38.26	37.00	5	22,711	0.02%
2021/01/28	30	37.89	24.4	38.03	38.40	5.6	22,829	0.02%
2021/01/27	29	39.32	8	38.80	39.10	21	22,665	0.09%
2021/01/26	30.4	40.14	20	40.14	39.15	10.4	22,378	0.05%
2021/01/25	115	40.92	83	40.48	40.75	32	21,777	0.15%	大買/
2021/01/22	44	40.63	105	40.16	41.20	-61	20,793	-0.29%	大賣/
2021/01/21	148	39.65	108	39.99	39.00	40	19,476	0.21%	大買/大賣/
2021/01/20	68	38.89	28.2	38.68	39.00	39.8	17,878	0.22%
2021/01/19	336.2	39.24	75.2	38.83	38.30	261	16,726	1.56%	大買/鉅額交易
2021/01/18	17	37.08	4	36.73	37.00	13	15,165	0.09%
2021/01/15	0	0.00	31	36.33	36.20	-31	14,684	-0.21%
2021/01/14	3	36.47	5.8	36.46	36.40	-2.8	14,456	-0.02%
2021/01/13	2.5	36.28	16	36.11	36.40	-13.5	14,276	-0.09%
2021/01/12	4.5	36.51	20	36.03	35.75	-15.6	14,089	-0.11%
2021/01/11	24	35.89	11	35.85	35.95	13	13,640	0.10%
2021/01/08	2	35.50	6	35.45	35.50	-4	13,447	-0.03%
2021/01/07	18.8	35.38	24	35.50	35.15	-5.2	13,289	-0.04%
2021/01/06	23.3	34.93	20	35.25	34.70	3.3	13,069	0.03%
2021/01/05	8	35.10	0	0.00	35.10	8	12,805	0.06%
2021/01/04	0	0.00	4	34.99	34.95	-4	12,759	-0.03%
2020/12/31	5	34.75	2	34.75	34.75	3	12,874	0.02%
2020/12/30	10	34.55	0	0.00	34.60	10	12,910	0.08%
2020/12/29	36	34.50	32	34.47	34.45	4	12,952	0.03%
2020/12/28	5	34.95	6	35.08	35.00	-1	12,848	-0.01%
2020/12/25	0	0.00	5	34.65	34.60	-5	12,663	-0.04%
2020/12/24	0	0.00	3	34.05	33.70	-3	12,555	-0.02%
2020/12/23	3	33.55	0	0.00	33.55	3	12,588	0.02%
2020/12/22	4	33.81	6	34.42	33.65	-2	12,649	-0.02%
2020/12/21	27	33.98	22	34.14	34.20	5	12,726	0.04%
2020/12/18	8	34.08	0	0.00	34.00	8	12,805	0.06%
2020/12/17	10	34.70	10	34.85	34.75	0	12,668	0.00%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	10	35.35	0	0.00	34.70	10	12,832	0.08%
2020/12/14	10	35.50	9	35.39	35.45	1	12,820	0.01%
2020/12/11	0	0.00	4.2	35.31	35.35	-4.2	12,896	-0.03%
2020/12/10	1	36.10	0	0.00	35.80	1	12,876	0.01%
2020/12/09	5	36.19	12	36.23	36.15	-7	12,761	-0.05%
2020/12/08	6	35.92	16	35.92	35.95	-10	12,630	-0.08%
2020/12/07	21	35.63	128	35.77	35.95	-107	12,526	-0.85%	大賣/鉅額交易
2020/12/04	29	35.43	16	35.64	35.60	13	12,223	0.11%
2020/12/03	10	34.93	40	34.95	34.90	-30	12,006	-0.25%
2020/12/02	6	35.48	32	35.45	35.45	-26	11,920	-0.22%
2020/12/01	5	35.40	6	35.45	35.55	-1	11,908	-0.01%
2020/11/30	13	35.66	31	35.57	35.40	-18	11,948	-0.15%
2020/11/27	70	34.76	17	34.79	34.90	53	11,625	0.46%
2020/11/26	52	34.20	1	34.10	34.20	51	11,479	0.44%
2020/11/25	2	33.75	9	33.92	33.70	-7	11,463	-0.06%
2020/11/24	32	33.82	21	33.86	33.90	11	11,362	0.10%
2020/11/23	19	33.13	8	33.62	33.90	11	11,211	0.10%
2020/11/19	0	0.00	1	32.40	32.35	-1	11,033	-0.01%
2020/11/18	2	32.60	5	32.49	32.50	-3	11,313	-0.03%
2020/11/17	10.5	32.66	1	32.60	32.55	9.5	11,495	0.08%
2020/11/16	0	0.00	4	32.51	32.50	-4	11,895	-0.03%
2020/11/12	10	32.35	11	32.18	32.15	-1	12,988	-0.01%
2020/11/11	2	32.35	5	32.38	32.35	-3	13,149	-0.02%
2020/11/10	1.2	31.73	11	31.99	32.15	-9.8	13,325	-0.07%
2020/11/09	2	32.00	7	31.89	31.95	-5	13,382	-0.04%
2020/11/06	5	31.85	64	31.71	31.85	-59	13,464	-0.44%
2020/11/05	13.1	31.77	8	31.81	31.90	5.1	13,345	0.04%
2020/11/04	11	31.03	5	30.97	31.05	6	13,603	0.04%
2020/11/02	10	30.10	10	30.05	30.05	0	13,987	0.00%
2020/10/30	4	30.18	0	0.00	29.95	4	14,481	0.03%
2020/10/29	2	30.30	40	30.18	30.25	-38	14,728	-0.26%
2020/10/28	0	0.00	2	30.50	30.40	-2	14,909	-0.01%
2020/10/27	2	30.35	0	0.00	30.35	2	14,987	0.01%
2020/10/26	8	30.79	0	0.00	30.70	8	15,067	0.05%
2020/10/23	70	31.06	1	31.10	31.10	69	15,148	0.46%
2020/10/22	0	0.00	20	30.75	31.15	-20	15,527	-0.13%
2020/10/21	2	31.08	2	30.98	30.90	0	15,985	0.00%
2020/10/20	50	31.02	2	31.10	30.95	48	17,034	0.28%
2020/10/15	0	0.00	9	30.46	30.55	-9	17,755	-0.05%
2020/10/14	0	0.00	10	30.45	30.45	-10	18,082	-0.06%
2020/10/13	2	30.25	0	0.00	30.25	2	18,542	0.01%
2020/10/12	1	30.70	0	0.00	30.75	1	18,762	0.01%
2020/10/08	6	30.52	14	30.39	30.75	-8	19,022	-0.04%
2020/10/07	5	30.35	0	0.00	30.10	5	19,347	0.03%
2020/10/06	5	30.65	0	0.00	30.45	5	19,785	0.03%
2020/10/05	0	0.00	2	30.53	30.60	-2	20,402	-0.01%
2020/09/30	1	30.55	0	0.00	30.50	1	21,056	0.00%
2020/09/29	1	30.80	0	0.00	30.40	1	21,714	0.00%
2020/09/28	0	0.00	3	30.67	30.65	-3	22,459	-0.01%
2020/09/25	7	30.19	7	30.22	30.50	0	22,848	0.00%
2020/09/24	12	30.06	2	30.15	29.90	10	23,350	0.04%
2020/09/23	5	29.95	13	29.81	29.75	-8	23,442	-0.03%
2020/09/22	3	30.12	20	30.15	30.15	-17	23,641	-0.07%
2020/09/21	38	30.68	0	0.00	30.50	38	23,774	0.16%
2020/09/18	0	0.00	4	30.90	31.30	-4	23,915	-0.02%
2020/09/17	1	31.00	0	0.00	30.95	1	24,212	0.00%
2020/09/16	0	0.00	3	31.68	31.35	-3	24,334	-0.01%
2020/09/15	1	31.45	0	0.00	31.55	1	24,501	0.00%
2020/09/14	0	0.00	0	31.20	31.00	0	24,573	0.00%
2020/09/11	0	0.00	16	30.55	30.55	-16	24,651	-0.06%
2020/09/09	30	30.85	0	0.00	31.20	30	24,847	0.12%
2020/09/07	1	31.35	2	31.25	31.40	-1	25,052	0.00%
2020/09/04	0	0.00	1	30.60	31.15	-1	25,386	0.00%
2020/09/03	8	31.27	0	0.00	30.95	8	25,410	0.03%
2020/09/02	3	31.22	2	31.20	31.00	1	25,443	0.00%
2020/09/01	0	0.00	12	31.05	31.05	-12	25,904	-0.05%
2020/08/31	3	31.50	1	31.40	31.20	2	26,062	0.01%
2020/08/28	2	31.35	0	0.00	31.50	2	26,190	0.01%
2020/08/27	5	31.43	5	31.64	31.45	0	26,469	0.00%
2020/08/26	1	31.15	0	0.00	31.20	1	26,542	0.00%
2020/08/25	9	31.34	8	31.42	31.40	1	26,703	0.00%
2020/08/24	18	31.15	2	30.90	31.20	16	26,925	0.06%
2020/08/21	33	31.82	11	32.18	31.75	22	26,990	0.08%
2020/08/20	21	31.60	70	31.91	31.45	-49	27,007	-0.18%
2020/08/19	16	33.68	12	33.60	32.95	4	26,698	0.01%
2020/08/18	29	34.61	103	34.42	34.45	-74	26,324	-0.28%	大賣/
2020/08/17	94	36.01	4	36.05	36.10	90	25,978	0.35%
2020/08/14	18	35.83	3	35.87	35.80	15	26,415	0.06%
2020/08/13	6	35.70	79	35.23	35.50	-73	26,689	-0.27%
2020/08/12	76	35.77	2	35.70	35.80	74	27,090	0.27%
2020/08/11	10	35.57	5	35.60	35.65	5	27,517	0.02%
2020/08/10	1	35.55	8	35.87	35.60	-7	27,336	-0.03%
2020/08/07	28	34.46	38	34.56	34.45	-10	26,705	-0.04%
2020/08/06	3	35.32	20	35.15	35.05	-17	26,470	-0.06%
2020/08/05	23	35.87	13	35.69	35.70	10	26,228	0.04%
2020/08/04	11	35.44	6	35.35	35.30	5	25,837	0.02%
2020/08/03	2	35.50	1	35.45	35.45	1	25,591	0.00%
2020/07/31	1	35.55	1	35.50	35.50	0	25,546	0.00%
2020/07/30	1	35.05	2	35.05	35.40	-1	25,524	0.00%
2020/07/29	2	34.93	0	0.00	34.85	2	25,463	0.01%
2020/07/28	6	35.39	6	35.60	34.80	0	25,424	0.00%
2020/07/27	12	35.82	13	36.55	35.50	-1	25,129	0.00%
2020/07/24	69	36.98	125	37.27	36.75	-56	24,616	-0.23%	大賣/
2020/07/23	128	36.16	5	36.37	36.45	123	23,603	0.52%	大買/鉅額交易
2020/07/22	4	35.46	10	35.45	35.40	-6	23,364	-0.03%
2020/07/21	2	35.25	42	35.40	35.45	-40	23,312	-0.17%
2020/07/20	13	35.25	1	35.25	35.20	12	23,054	0.05%
2020/07/17	35	34.65	30	35.03	34.85	5	22,764	0.02%
2020/07/16	10	34.20	12	34.79	34.35	-2	22,537	-0.01%
2020/07/15	2	35.05	3	34.77	34.10	-1	22,390	0.00%
2020/07/14	43	35.08	1	34.70	34.75	42	22,462	0.19%
2020/07/13	27	36.20	3	36.15	36.20	24	22,342	0.11%
2020/07/10	42	38.98	2	39.05	38.55	40	21,933	0.18%
2020/07/09	9	39.31	27	39.55	39.55	-18	21,360	-0.08%
2020/07/08	39	38.57	36	38.86	38.95	3	20,751	0.01%
2020/07/07	12	37.76	15	37.50	37.80	-3	20,191	-0.01%
2020/07/06	1	36.85	6	36.84	37.10	-5	19,615	-0.03%
2020/07/03	11	36.21	14	36.06	36.20	-3	19,391	-0.02%
2020/07/02	19	34.89	0	0.00	35.40	19	18,865	0.10%
2020/07/01	23	35.02	9	34.93	34.95	14	18,685	0.07%
2020/06/30	3	34.10	18	34.05	34.35	-15	18,284	-0.08%
2020/06/29	18	33.39	5	33.85	33.40	13	18,042	0.07%
2020/06/24	4	33.63	3	33.70	33.60	1	17,739	0.01%
2020/06/23	5	32.75	5	33.30	33.05	0	17,578	0.00%
2020/06/22	5	33.40	18	33.44	33.00	-13	17,549	-0.07%
2020/06/19	14	32.99	5	32.96	33.20	9	17,450	0.05%
2020/06/18	15	32.88	2	32.68	32.75	13	17,281	0.08%
2020/06/17	3	32.85	10	32.80	32.75	-7	17,190	-0.04%
2020/06/16	0	0.00	10	31.93	32.45	-10	17,090	-0.06%
2020/06/15	19	31.74	11	32.05	31.70	8	17,141	0.05%
2020/06/12	10	31.30	12	31.82	32.00	-2	17,190	-0.01%
2020/06/11	2	32.68	20	32.27	31.80	-18	17,165	-0.10%
2020/06/10	51	32.60	0	0.00	32.90	51	16,898	0.30%
2020/06/09	6	32.58	9	32.98	32.75	-3	16,955	-0.02%
2020/06/08	4	32.79	8	33.01	33.00	-4	16,831	-0.02%
2020/06/05	21	31.79	10	31.95	31.95	11	16,275	0.07%
2020/06/04	2	31.65	104	31.30	31.40	-102	16,016	-0.64%	大賣/鉅額交易
2020/06/03	71	31.27	6	31.48	31.60	65	15,811	0.41%
2020/06/01	42	30.61	4	30.66	30.95	38	15,282	0.25%
2020/05/29	14	30.16	27	30.17	30.10	-13	14,964	-0.09%
2020/05/28	36	30.80	9	30.50	30.50	27	14,601	0.18%
2020/05/27	22	30.99	20	30.80	30.80	2	14,289	0.01%
2020/05/26	3	31.22	2	31.18	31.10	1	14,077	0.01%
2020/05/25	6	31.18	1	31.00	31.10	5	13,902	0.04%
2020/05/22	2	31.80	2	31.73	31.60	0	13,677	0.00%
2020/05/21	3	31.75	21	31.85	32.30	-18	13,382	-0.13%
2020/05/20	25	30.41	2	30.53	30.30	23	12,664	0.18%
2020/05/19	26	31.03	16	31.57	31.05	10	12,050	0.08%
2020/05/18	29	32.50	1,432	33.38	32.00	-1,403	11,427	-12.28%	大賣/鉅額交易
2020/05/14	0	0.00	3	36.55	36.10	-3	10,801	-0.03%
2020/05/13	1	36.25	1	36.60	36.60	0	10,756	0.00%
2020/05/12	10	36.20	0	0.00	36.20	10	10,793	0.09%
2020/05/11	14	36.94	3	37.12	36.45	11	10,845	0.10%
2020/05/08	0	0.00	4	36.21	36.35	-4	10,877	-0.04%
2020/05/07	4	36.40	2	36.35	36.35	2	10,842	0.02%
2020/05/06	10	35.75	20	35.93	35.95	-10	10,798	-0.09%
2020/05/05	10	35.83	6	35.65	35.95	4	10,911	0.04%
2020/05/04	6	35.21	0	0.00	35.20	6	10,893	0.06%
2020/04/30	4	36.00	3	36.05	36.00	1	10,868	0.01%
2020/04/28	1	35.80	0	0.00	35.80	1	11,119	0.01%
2020/04/27	3	35.62	5	35.66	36.10	-2	11,323	-0.02%
2020/04/24	0	0.00	51	34.22	35.20	-51	11,175	-0.46%
2020/04/22	2	34.10	2	34.25	34.35	0	11,144	0.00%
2020/04/21	1	33.85	0	0.00	34.00	1	11,148	0.01%
2020/04/17	1	37.20	3	36.52	35.60	-2	10,875	-0.02%
2020/04/16	52	36.24	1	36.10	36.35	51	10,509	0.49%
2020/04/14	2	34.20	7	34.01	34.15	-5	10,156	-0.05%
2020/04/13	3	33.40	1	33.45	33.50	2	10,200	0.02%
2020/04/10	1	33.55	0	0.00	33.50	1	10,410	0.01%
2020/04/09	6	33.43	7	33.77	33.50	-1	10,635	-0.01%
2020/04/08	4	32.70	9	32.69	33.05	-5	10,533	-0.05%
2020/04/07	2	30.90	11	31.44	31.65	-9	10,277	-0.09%
2020/04/06	8	29.98	12	30.05	30.15	-4	10,176	-0.04%
2020/04/01	5	30.00	5	30.25	30.15	0	10,073	0.00%
2020/03/31	8	30.21	0	0.00	30.25	8	10,087	0.08%
2020/03/27	16	31.89	16	31.11	31.00	0	10,056	0.00%
2020/03/26	1	31.60	10	31.99	32.10	-9	9,983	-0.09%
2020/03/25	11	31.48	1	31.40	30.90	10	9,907	0.10%
2020/03/24	3	31.03	10	31.18	30.85	-7	9,732	-0.07%
2020/03/23	2	30.70	6	29.30	29.60	-4	9,692	-0.04%
2020/03/20	11	31.18	6	31.53	30.70	5	9,722	0.05%
2020/03/19	4	29.95	1	30.50	29.60	3	9,644	0.03%
2020/03/18	2	30.80	11	31.19	30.90	-9	9,705	-0.09%
2020/03/17	0	0.00	1	30.70	30.00	-1	9,597	-0.01%
2020/03/16	1	30.90	0	0.00	30.50	1	9,450	0.01%
2020/03/13	11	31.35	0	0.00	30.40	11	9,297	0.12%
2020/03/12	2	31.18	27	31.33	31.10	-25	9,202	-0.27%
2020/03/10	15	33.38	0	0.00	33.30	15	9,178	0.16%
2020/03/06	0	0.00	1	34.35	34.00	-1	9,134	-0.01%
2020/03/05	11	34.40	0.3	34.25	34.25	10.7	9,111	0.12%
2020/03/04	2	34.20	2	34.05	34.05	0	9,176	0.00%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	0	0.00	8	34.49	34.35	-8	9,142	-0.09%
2020/02/24	7	34.58	0	0.00	35.10	7	9,156	0.08%
2020/02/14	0	0.00	10	35.95	35.95	-10	9,969	-0.10%
2020/02/13	2	35.95	2	36.00	36.00	0	10,549	0.00%
2020/02/12	3	35.93	2	35.78	36.00	1	10,731	0.01%
2020/02/11	10	34.85	0	0.00	35.60	10	10,648	0.09%
2020/02/07	1	33.85	1	34.15	33.80	0	10,608	0.00%
2020/02/06	0	0.00	2	34.70	35.10	-2	10,492	-0.02%
2020/02/05	0	0.00	1	32.90	32.75	-1	10,355	-0.01%
2020/02/04	0	0.00	1.2	33.08	32.90	-1.2	10,338	-0.01%
2020/01/31	2	32.58	0.3	32.95	32.65	1.7	10,200	0.02%
2020/01/30	1	32.85	0	0.00	32.85	1	10,424	0.01%
2020/01/20	82	36.37	78	36.34	36.30	4	10,590	0.04%
2020/01/17	1	36.95	0	0.00	36.65	1	10,547	0.01%
2020/01/13	0	0.00	1	37.35	37.40	-1	10,786	-0.01%
2020/01/09	5	36.85	1	36.80	37.00	4	11,227	0.04%
2020/01/08	6	36.08	0	0.00	36.30	6	11,400	0.05%
2020/01/07	2	36.20	0	0.00	36.25	2	11,400	0.02%
2020/01/06	1	36.40	0	0.00	36.05	1	11,460	0.01%
2020/01/03	5	38.40	0	0.00	37.30	5	11,280	0.04%
2020/01/02	0	0.00	1	37.85	38.20	-1	11,030	-0.01%
2019/12/30	0	0.00	2	38.00	37.95	-2	11,234	-0.02%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/26	3	37.60	3	37.45	37.45	0	11,462	0.00%
2019/12/25	0.5	37.80	0	0.00	38.00	0.5	11,570	0.00%
2019/12/24	2	37.50	1	37.85	37.75	1	11,861	0.01%
2019/12/23	1	37.70	1	37.80	37.60	0	12,333	0.00%
2019/12/18	2	38.70	0	0.00	38.85	2	13,586	0.01%
2019/12/17	0	0.00	1	39.40	39.00	-1	13,771	-0.01%
2019/12/16	1	38.70	2	38.55	38.70	-1	13,771	-0.01%
2019/12/13	0	0.00	1	38.65	38.60	-1	13,836	-0.01%
2019/12/12	1	38.20	1	38.10	38.05	0	13,664	0.00%
2019/12/11	1	37.90	0	0.00	38.05	1	13,630	0.01%
2019/12/10	1	37.55	1	37.75	38.40	0	13,640	0.00%
2019/12/09	0	0.00	1	37.95	37.80	-1	13,619	-0.01%
2019/12/02	0	0.00	6	36.15	36.25	-6	14,240	-0.04%
2019/11/29	2	37.25	5.5	36.75	36.90	-3.5	14,210	-0.02%
2019/11/28	6	37.43	1	37.25	37.50	5	14,317	0.03%
2019/11/27	0	0.00	1	37.45	37.00	-1	14,441	-0.01%
2019/11/26	2	37.35	5	37.40	37.20	-3	14,661	-0.02%
2019/11/25	8	37.71	0	0.00	37.70	8	14,768	0.05%
2019/11/22	0	0.00	1	38.00	37.95	-1	14,818	-0.01%
2019/11/21	8	38.17	1	37.95	38.25	7	14,922	0.05%
2019/11/19	2	38.80	0	0.00	37.65	2	15,557	0.01%
2019/11/15	5	37.90	0	0.00	37.35	5	16,062	0.03%
2019/11/14	2	37.40	0	0.00	37.50	2	16,318	0.01%
2019/11/13	1	38.50	1	38.20	38.80	0	16,865	0.00%
2019/11/12	1.5	39.43	13	38.47	39.50	-11.5	17,485	-0.07%
2019/11/11	20	37.80	8	37.02	36.85	12	16,978	0.07%
2019/11/08	0	0.00	1	37.60	37.45	-1	16,791	-0.01%
2019/11/07	0	0.00	1	36.80	36.75	-1	16,789	-0.01%
2019/11/06	6	37.37	6	37.68	37.30	0	16,837	0.00%
2019/11/01	1	37.80	1	37.80	37.80	0	17,280	0.00%
2019/10/31	9	38.01	7	38.05	38.25	2	17,397	0.01%
2019/10/30	4	38.00	5	38.00	38.00	-1	17,576	-0.01%
2019/10/29	24	38.58	16	38.28	37.90	8	17,646	0.05%
2019/10/28	0	0.00	24	37.65	38.10	-24	17,391	-0.14%
2019/10/25	0	0.00	10	36.35	36.20	-10	17,001	-0.06%
2019/10/24	0	0.00	1	36.75	36.75	-1	16,973	-0.01%
2019/10/22	0	0.00	1	36.00	35.70	-1	16,958	-0.01%
2019/10/21	1	35.55	0	0.00	35.70	1	17,171	0.01%
2019/10/18	2	35.83	2	35.93	35.80	0	17,487	0.00%
2019/10/17	26	36.69	4	36.15	35.70	22	17,711	0.12%
2019/10/16	0	0.00	10	36.00	36.45	-10	17,690	-0.06%
2019/10/15	1	36.05	1	36.20	36.05	0	17,822	0.00%
2019/10/14	0	0.00	12	35.98	36.00	-12	17,904	-0.07%
2019/10/09	1	34.80	1	35.10	35.00	0	17,923	0.00%
2019/10/08	12	35.74	2	35.75	35.60	10	18,266	0.05%
2019/10/07	10	35.75	2	36.30	35.65	8	18,426	0.04%
2019/10/04	2	34.78	2	34.93	34.95	0	18,279	0.00%
2019/10/03	3	34.43	10	34.50	34.55	-7	18,240	-0.04%
2019/10/02	2	35.13	1	34.95	35.20	1	18,176	0.01%
2019/10/01	1	34.60	1	34.95	34.85	0	18,323	0.00%
2019/09/27	2	34.85	3	35.00	34.85	-1	18,449	-0.01%
2019/09/26	23	35.50	42	35.31	35.00	-19	18,336	-0.10%
2019/09/25	5	37.54	17	37.57	37.70	-12	17,903	-0.07%
2019/09/24	70	37.76	121	37.52	37.45	-51	18,028	-0.28%	大賣/
2019/09/23	17	36.19	14.7	36.16	36.60	2.3	17,593	0.01%
2019/09/20	5	35.00	3	34.95	35.00	2	17,135	0.01%
2019/09/18	0	0.00	4	34.10	34.05	-4	17,030	-0.02%
2019/09/17	4	33.80	0	0.00	33.65	4	16,922	0.02%
2019/09/12	4	34.80	6	34.73	34.85	-2	16,840	-0.01%
2019/09/10	0	0.00	50	34.25	34.00	-50	16,857	-0.30%
2019/09/06	6	35.01	10	35.04	34.95	-4	16,752	-0.02%
2019/09/05	19	35.27	13	35.02	34.60	6	16,516	0.04%
2019/09/04	2	34.55	5	34.41	34.35	-3	16,059	-0.02%
2019/09/02	7	34.69	13	34.78	34.80	-6	15,938	-0.04%
2019/08/30	6	34.19	2	34.65	34.15	4	15,777	0.03%
2019/08/29	52	34.92	1	34.55	34.50	51	15,681	0.33%
2019/08/28	1	34.20	1	34.45	34.20	0	15,524	0.00%
2019/08/27	0	0.00	10	33.73	33.40	-10	15,357	-0.07%
2019/08/26	8	33.26	8	33.55	33.40	0	15,292	0.00%
2019/08/23	18	34.69	2	35.00	34.05	16	15,210	0.11%
2019/08/22	6	34.28	11	34.41	34.70	-5	14,918	-0.03%
2019/08/21	19	34.18	14	34.31	33.95	5	14,579	0.03%
2019/08/20	11	33.53	5	34.10	33.45	6	13,834	0.04%
2019/08/19	25	33.85	6	33.76	33.80	19	13,679	0.14%
2019/08/16	68	33.90	20	34.17	34.25	48	13,490	0.36%
2019/08/15	6	33.18	5	32.50	33.25	1	12,755	0.01%
2019/08/13	7	31.93	1	31.85	31.55	6	12,232	0.05%
2019/08/12	0	0.00	1	32.20	32.15	-1	12,508	-0.01%
2019/08/08	1	31.65	0	0.00	31.70	1	12,573	0.01%
2019/08/07	2	31.93	1	32.10	31.75	1	12,670	0.01%
2019/08/06	2	31.25	2	31.55	32.10	0	12,606	0.00%
2019/08/05	1	31.15	1	30.90	30.90	0	12,379	0.00%
2019/08/02	1	31.35	0	0.00	31.25	1	12,374	0.01%
2019/08/01	17	32.98	6	32.47	32.90	11	12,266	0.09%
2019/07/31	1	31.90	0	0.00	32.55	1	12,048	0.01%
2019/07/30	2	31.90	0	0.00	32.45	2	12,063	0.02%
2019/07/29	2	32.40	0	0.00	32.00	2	12,036	0.02%
2019/07/25	6	32.59	7	32.43	32.45	-1	11,915	-0.01%
2019/07/24	1	31.80	1.1	32.17	32.05	-0.1	11,787	0.00%
2019/07/23	5	32.61	4	31.78	32.40	1	11,819	0.01%
2019/07/22	0	0.00	5	32.15	32.30	-5	11,553	-0.04%
2019/07/19	0	0.00	2	31.13	30.45	-2	11,202	-0.02%
2019/07/18	5	31.10	0	0.00	30.30	5	10,856	0.05%
2019/07/17	0	0.00	7	32.34	32.55	-7	10,849	-0.06%
2019/07/16	0	0.00	27	31.66	31.40	-27	10,901	-0.25%
2019/07/15	5	31.35	25	31.58	31.50	-20	10,763	-0.19%
2019/07/12	11	30.69	10	31.21	31.10	1	10,829	0.01%
2019/07/11	5	29.70	1	30.00	30.00	4	10,898	0.04%
2019/07/10	2	29.45	12	29.32	29.40	-10	11,089	-0.09%
2019/07/08	2	29.35	0	0.00	29.25	2	11,282	0.02%
2019/07/05	1	29.05	0	0.00	29.30	1	11,329	0.01%
2019/07/04	0	0.00	1	29.00	29.00	-1	11,401	-0.01%
2019/07/03	3	28.63	0	0.00	28.00	3	11,179	0.03%
2019/07/02	12	29.11	5	28.92	28.95	7	11,186	0.06%
2019/07/01	44	28.73	1	28.65	29.00	43	11,252	0.38%
2019/06/28	1	27.05	3	27.00	26.80	-2	11,069	-0.02%
2019/06/25	1	26.65	1	26.80	26.30	0	10,916	0.00%
2019/06/24	0	0.00	2	26.38	26.60	-2	10,779	-0.02%
2019/06/21	1	26.35	0	0.00	26.00	1	10,780	0.01%
2019/06/20	1	26.15	0	0.00	26.30	1	10,744	0.01%
2019/06/18	1	25.70	0	0.00	25.70	1	10,811	0.01%
2019/06/17	0	0.00	2	25.35	24.95	-2	10,866	-0.02%
2019/06/14	3	25.40	0	0.00	25.20	3	11,105	0.03%
2019/06/10	2	26.45	0	0.00	26.15	2	11,865	0.02%
2019/06/04	1	26.80	1	26.00	26.00	0	11,902	0.00%
2019/05/31	0	0.00	1	26.00	26.30	-1	11,861	-0.01%
2019/05/30	0	0.00	1	25.65	25.70	-1	11,933	-0.01%
2019/05/29	1	25.25	1	25.60	25.60	0	12,024	0.00%
2019/05/28	2	25.50	0	0.00	24.60	2	12,072	0.02%
2019/05/24	1	25.80	0	0.00	25.40	1	12,430	0.01%
2019/05/23	1	25.40	2	25.35	25.40	-1	12,931	-0.01%
2019/05/21	2	26.33	2	26.13	26.40	0	13,306	0.00%
2019/05/20	1	26.95	5	26.05	27.00	-4	13,144	-0.03%
2019/05/17	12	28.01	10	28.20	26.65	2	12,865	0.02%
2019/05/16	13	29.70	7	29.95	29.40	6	12,515	0.05%
2019/05/15	0	0.00	3	29.70	29.85	-3	12,375	-0.02%
2019/05/07	5	29.70	5	29.87	29.25	0	11,874	0.00%
2019/04/29	0	0.00	11	28.64	29.00	-11	12,409	-0.09%
2019/04/22	0	0.00	4	28.80	30.10	-4	12,018	-0.03%
2019/04/19	0	0.00	1	28.50	28.30	-1	11,585	-0.01%
2019/04/18	17	28.61	7	28.57	28.50	10	11,590	0.09%
2019/04/17	6	28.69	0	0.00	28.55	6	11,317	0.05%
2019/04/16	2	29.15	52	29.00	29.10	-50	10,815	-0.46%
2019/04/15	5	28.30	0	0.00	28.55	5	10,448	0.05%
2019/04/12	20	28.25	20	28.35	28.35	0	10,449	0.00%
2019/04/10	0	0.00	17	28.43	27.95	-17	10,240	-0.17%
2019/04/03	5	27.50	2	27.63	27.50	3	9,968	0.03%
2019/04/02	47	27.26	1	27.15	27.05	46	9,794	0.47%
2019/04/01	6	26.31	6	26.53	26.70	0	9,599	0.00%
2019/03/29	8	25.98	5	26.28	26.25	3	9,458	0.03%
2019/03/28	0	0.00	1	25.60	25.50	-1	9,434	-0.01%
2019/03/26	2	25.90	1	26.25	25.70	1	9,791	0.01%
2019/03/25	2	24.98	3	25.38	25.70	-1	9,958	-0.01%
2019/03/22	11	25.71	3	25.82	25.35	8	10,090	0.08%
2019/03/21	3	26.05	1	26.05	26.05	2	10,567	0.02%
2019/03/19	1	26.30	1	26.45	26.00	0	11,331	0.00%
2019/03/18	1	26.35	16	25.98	26.70	-15	11,195	-0.13%
2019/03/15	3	24.75	1	24.65	24.55	2	10,723	0.02%
2019/03/13	1	24.60	1	24.80	24.95	0	10,759	0.00%
2019/03/12	2	24.75	1	25.25	24.65	1	10,759	0.01%
2019/03/08	0	0.00	1	24.65	24.60	-1	10,717	-0.01%
2019/03/07	5	24.91	2	24.95	24.70	3	10,739	0.03%
2019/03/06	4	25.41	0	0.00	25.15	4	10,681	0.04%
2019/03/04	3	25.02	2	25.33	25.85	1	10,499	0.01%
2019/02/27	2	25.25	0	0.00	25.25	2	10,375	0.02%
2019/02/26	2	25.65	3	25.87	26.10	-1	10,256	-0.01%
2019/02/25	3	25.98	3	26.05	25.60	0	10,126	0.00%
2019/02/22	1	25.30	12	26.11	25.75	-11	9,796	-0.11%
2019/02/21	8	24.55	3	24.47	24.80	5	9,219	0.05%
2019/02/20	2	23.45	1	23.30	23.70	1	8,846	0.01%
2019/02/19	0	0.00	2	23.10	23.10	-2	8,715	-0.02%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/13	1	23.30	1	23.35	23.35	0	8,825	0.00%
2019/02/12	0	0.00	1	23.15	23.40	-1	8,848	-0.01%
2019/01/29	0	0.00	1	23.20	23.30	-1	8,889	-0.01%
2019/01/28	5	23.65	6	23.56	23.50	-1	8,813	-0.01%
2019/01/25	1	23.05	1	23.25	23.40	0	8,727	0.00%
2019/01/24	1	23.50	0	0.00	23.55	1	8,546	0.01%
2019/01/23	4	23.84	5	23.86	23.90	-1	8,461	-0.01%
2019/01/22	10	23.08	19	23.01	23.05	-9	8,136	-0.11%
2019/01/21	5	22.05	0	0.00	22.00	5	7,820	0.06%
2019/01/18	5	22.16	6	22.31	22.10	-1	7,824	-0.01%
2019/01/16	1	22.10	1	21.80	21.80	0	7,769	0.00%
2019/01/15	1	21.30	1	21.50	21.35	0	7,660	0.00%
2019/01/11	1	21.60	1	21.75	21.55	0	7,619	0.00%
2019/01/10	1	21.60	0.4	21.80	21.55	0.6	7,594	0.01%
2019/01/09	4	21.85	0	0.00	21.80	4	7,527	0.05%
2019/01/08	0	0.00	3.6	21.77	21.80	-3.6	7,481	-0.05%
2019/01/07	2	21.58	0	0.00	21.60	2	7,469	0.03%
2019/01/04	2	21.25	1	21.35	21.35	1	7,406	0.01%
2019/01/02	1	22.85	0	0.00	23.05	1	7,348	0.01%
2018/12/27	1	23.25	0	0.00	22.70	1	7,251	0.01%
2018/12/26	0	0.00	1	23.95	23.50	-1	7,093	-0.01%
2018/12/25	1.5	23.57	0	0.00	23.85	1.5	7,074	0.02%
2018/12/24	0	0.00	1	23.65	23.65	-1	7,003	-0.01%
2018/12/22	2	23.50	5	23.61	23.50	-3	6,934	-0.04%
2018/12/21	2.5	23.49	2	23.60	23.60	0.5	6,875	0.01%
2018/12/20	1	23.40	5	23.24	23.30	-4	6,700	-0.06%
2018/12/19	0	0.00	3	22.72	23.00	-3	6,497	-0.05%
2018/12/17	0	0.00	8	22.23	22.20	-8	6,070	-0.13%
2018/12/14	10	22.04	7	22.74	21.50	3	5,855	0.05%
2018/12/13	1	22.90	6	22.72	23.05	-5	5,186	-0.10%
2018/12/12	9	21.61	7	21.74	21.60	2	4,676	0.04%
2018/12/11	1.6	21.52	1	21.50	21.90	0.6	4,210	0.02%
2018/12/10	0.5	21.40	0	0.00	21.50	0.5	4,088	0.01%
2018/12/07	2	21.95	3	22.10	21.95	-1	3,947	-0.03%
2018/12/06	0.5	20.65	2	20.60	20.80	-1.5	3,704	-0.04%
2018/12/05	0	0.00	3	21.10	21.05	-3	3,775	-0.08%
2018/12/03	2	21.50	5	21.34	21.50	-3	3,834	-0.08%
2018/11/30	1	20.70	0	0.00	21.00	1	3,787	0.03%
2018/11/28	2	20.60	0	0.00	20.80	2	3,714	0.05%
2018/11/23	0	0.00	0.2	20.45	20.25	-0.2	3,714	-0.01%
2018/11/19	1	20.75	0	0.00	20.75	1	3,814	0.03%
2018/11/16	0.5	20.70	0	0.00	20.80	0.5	3,841	0.01%
2018/11/09	1	18.90	0	0.00	19.00	1	3,983	0.03%
2018/10/29	2	17.30	0	0.00	17.80	2	4,650	0.04%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/18	0	0.00	5	20.60	20.50	-5	4,498	-0.11%
2018/09/11	5	19.95	0	0.00	19.95	5	4,555	0.11%
2018/09/10	2	19.85	0	0.00	19.95	2	4,478	0.04%
2018/08/29	5	22.00	0	0.00	22.00	5	4,347	0.12%
2018/08/28	5	22.00	0	0.00	22.00	5	4,364	0.11%
2018/08/23	3	21.55	0	0.00	21.40	3	4,383	0.07%
2018/08/21	1	21.20	55	21.25	21.20	-54	4,402	-1.23%
2018/08/20	55	21.05	0	0.00	21.10	55	4,374	1.26%
2018/08/17	3	21.77	2	21.50	21.50	1	4,311	0.02%
2018/08/16	2	21.80	2	21.40	21.60	0	4,264	0.00%
2018/08/15	2	22.40	2	22.43	22.15	0	4,119	0.00%
2018/08/14	2	22.50	2	22.45	22.40	0	4,053	0.00%
2018/08/13	1	22.30	0	0.00	22.80	1	3,968	0.03%
2018/08/10	1	22.90	0	0.00	23.05	1	3,898	0.03%
2018/08/09	2	25.20	3	24.95	24.20	-1	3,707	-0.03%
2018/08/07	3	26.05	0	0.00	26.10	3	3,414	0.09%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/08/02	1	26.45	0	0.00	26.25	1	3,362	0.03%
2018/08/01	0	0.00	1	26.55	26.55	-1	3,379	-0.03%
2018/07/31	3	26.37	0	0.00	26.40	3	3,440	0.09%
2018/07/27	1	26.85	0	0.00	26.65	1	3,549	0.03%
2018/07/23	0	0.00	1	26.70	26.65	-1	3,502	-0.03%
2018/07/20	0	0.00	2	26.50	26.75	-2	3,636	-0.05%
2018/07/19	3	26.32	0	0.00	26.20	3	3,713	0.08%
2018/07/04	3	27.60	0	0.00	27.55	3	3,724	0.08%
2018/06/20	2	28.60	2	28.55	28.55	0	3,897	0.00%
2018/06/15	0	0.00	2	28.60	28.55	-2	3,927	-0.05%
2018/06/14	2	28.70	0	0.00	28.60	2	3,947	0.05%
2018/06/01	0	0.00	1	28.25	28.30	-1	4,817	-0.02%
2018/05/31	3	28.55	3	28.75	28.10	0	4,816	0.00%
2018/05/29	0	0.00	1	28.40	28.55	-1	4,785	-0.02%
2018/05/24	1	28.20	0	0.00	28.30	1	5,006	0.02%
2018/05/23	0	0.00	1	28.10	28.05	-1	4,979	-0.02%
2018/05/17	0	0.00	9	28.15	28.10	-9	4,997	-0.18%
2018/05/15	0	0.00	0.5	29.10	28.35	-0.5	4,993	-0.01%
2018/05/07	0	0.00	5	28.05	27.85	-5	4,996	-0.10%
2018/04/26	1	28.85	1	28.90	28.55	0	5,060	0.00%
2018/04/25	5	30.05	1	29.55	29.40	4	4,939	0.08%
2018/04/24	0	0.00	10	30.40	30.50	-10	4,883	-0.20%
2018/04/17	2	30.40	0	0.00	30.60	2	4,844	0.04%
2018/04/16	3	30.40	0	0.00	30.40	3	4,799	0.06%
2018/04/11	4	30.41	0	0.00	30.30	4	4,796	0.08%
2018/04/02	2	30.65	3	30.65	30.60	-1	5,011	-0.02%
2018/03/30	3	30.35	0	0.00	30.25	3	5,004	0.06%
2018/03/28	0.5	30.80	10	31.15	31.05	-9.5	4,863	-0.20%
2018/03/27	0	0.00	11	31.21	31.20	-11	4,778	-0.23%
2018/03/26	0	0.00	10	30.43	30.35	-10	4,645	-0.22%
2018/03/16	2	30.25	0	0.00	31.20	2	4,347	0.05%
2018/03/15	27	30.65	0.4	30.50	30.20	26.6	4,152	0.64%
2018/03/14	3	32.65	0	0.00	32.60	3	3,838	0.08%
2018/03/13	2	32.90	0	0.00	32.75	2	3,838	0.05%
2018/03/08	4	31.63	4	31.56	31.60	0	3,846	0.00%
2018/03/07	0	0.00	2	31.55	31.60	-2	3,816	-0.05%
2018/03/01	2	31.65	2	31.65	31.65	0	3,782	0.00%
2018/02/27	6	31.64	5	31.89	31.50	1	3,780	0.03%
2018/02/09	0	0.00	2	29.50	30.00	-2	3,876	-0.05%
2018/02/06	0	0.00	2	30.30	30.45	-2	3,866	-0.05%
2018/01/25	2	30.65	0	0.00	30.45	2	4,141	0.05%
2018/01/24	1	30.85	0	0.00	31.00	1	4,133	0.02%
2018/01/23	1	31.75	0	0.00	31.30	1	4,135	0.02%
2018/01/22	5	32.08	5	31.85	31.75	0	4,150	0.00%
2018/01/18	2	31.80	2	31.50	31.50	0	4,300	0.00%
2018/01/16	2	31.30	2	31.50	31.50	0	4,483	0.00%
2018/01/11	0.1	30.50	25	30.46	30.65	-24.9	4,843	-0.51%
2018/01/09	2	30.45	2	30.38	30.50	0	4,906	0.00%
2018/01/04	2	30.25	2	30.65	30.85	0	5,084	0.00%
2018/01/03	0	0.00	1	31.05	30.45	-1	5,089	-0.02%
2018/01/02	0	0.00	1	30.65	30.95	-1	5,116	-0.02%