京元電子 (2449)-康和-台北券商分點個股進出

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
95.9
漲跌
▲1.2
漲幅
+1.27%
成交量
39,779張
產業
上市半導體類股
1745人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	43.2	95.95	17	96.54	95.90	26.2	18,328	0.14%
2024/06/13	1.6	95.22	5	92.90	94.70	-3.4	17,934	-0.02%
2024/06/12	0	0.00	1	88.00	87.70	-1	17,509	-0.01%
2024/06/11	1	85.60	0	0.00	87.40	1	17,698	0.01%
2024/06/07	0	0.00	8	89.30	88.90	-8	17,572	-0.05%
2024/06/06	1	89.50	1	89.00	89.40	0	17,745	0.00%
2024/06/05	5	89.82	4	90.43	89.20	1	18,738	0.01%
2024/06/04	11	91.56	3	92.10	90.60	8	19,415	0.04%
2024/06/03	21	90.46	4	91.20	90.70	17	19,755	0.09%
2024/05/31	3.1	88.83	3	88.50	88.20	0.1	19,805	0.00%
2024/05/30	0	0.00	3	91.17	90.40	-3	19,828	-0.02%
2024/05/29	11	91.38	3	91.30	90.70	8	19,833	0.04%
2024/05/28	4	90.63	6	91.17	90.00	-2	19,755	-0.01%
2024/05/27	1	89.90	0	0.00	90.90	1	19,798	0.01%
2024/05/24	2	88.45	4	88.35	88.40	-2	20,027	-0.01%
2024/05/23	6	90.97	5	89.60	88.20	1	20,819	0.00%
2024/05/22	5	90.20	1	91.40	90.20	4	21,063	0.02%
2024/05/21	3	90.20	2	91.20	90.40	1	20,931	0.00%
2024/05/17	10	88.50	0	0.00	88.80	10	20,657	0.05%
2024/05/16	1	86.80	3	86.60	86.80	-2	20,698	-0.01%
2024/05/15	2	85.20	0	0.00	84.50	2	20,824	0.01%
2024/05/13	5	85.30	5	85.40	85.40	0	20,670	0.00%
2024/05/10	11	85.55	1	86.10	86.00	10	20,553	0.05%
2024/05/09	12	85.14	23	87.21	85.00	-11	20,393	-0.05%
2024/05/07	7	87.20	20	86.65	87.50	-13	20,025	-0.06%
2024/05/06	7	86.95	11	90.69	87.00	-4	19,753	-0.02%
2024/05/03	4.1	94.25	1	95.90	93.50	3.1	18,959	0.02%
2024/05/02	0	0.00	1	94.00	94.90	-1	18,925	-0.01%
2024/04/30	8	96.86	4	98.28	95.80	4	18,911	0.02%
2024/04/29	17	101.29	5	104.30	98.90	12	18,841	0.06%
2024/04/25	1	96.40	1	95.60	95.50	0	18,334	0.00%
2024/04/24	1	95.00	0	0.00	96.10	1	18,466	0.01%
2024/04/23	12	94.68	13	92.09	92.30	-1	18,491	-0.01%
2024/04/19	3	99.37	1	100.50	99.00	2	18,359	0.01%
2024/04/18	0	0.00	2	101.50	102.00	-2	18,642	-0.01%
2024/04/17	6	103.00	0	0.00	102.50	6	19,002	0.03%
2024/04/16	2	100.25	68	100.13	99.70	-66	18,977	-0.35%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	0	0.00	7	108.21	107.00	-7	18,752	-0.04%
2024/04/11	3	104.50	2	106.75	106.00	1	18,679	0.01%
2024/04/10	2	107.00	11	107.36	106.00	-9	18,704	-0.05%
2024/04/09	17	107.21	6	106.67	106.50	11	18,632	0.06%
2024/04/03	6	106.00	0	0.00	106.50	6	18,464	0.03%
2024/04/01	0	0.00	1	104.00	103.00	-1	18,429	-0.01%
2024/03/29	2	105.00	0	0.00	105.50	2	18,408	0.01%
2024/03/28	1	107.50	1	108.00	106.00	0	18,439	0.00%
2024/03/26	1	104.50	10	107.50	105.50	-9	18,444	-0.05%
2024/03/25	12	109.38	15	108.50	108.50	-3	18,375	-0.02%
2024/03/22	74	111.61	21	113.36	109.50	53	18,301	0.29%
2024/03/21	1	108.00	29	106.45	108.50	-28	17,838	-0.16%
2024/03/20	2	113.00	6	110.67	107.50	-4	17,869	-0.02%
2024/03/19	2	109.50	10	109.00	109.00	-8	17,930	-0.04%
2024/03/18	2	110.25	24	110.60	111.00	-22	17,904	-0.12%
2024/03/15	14	106.46	2	107.00	107.50	12	17,491	0.07%
2024/03/14	15	105.13	2	105.00	104.50	13	17,355	0.07%
2024/03/13	13	107.50	0	0.00	108.50	13	17,333	0.07%
2024/03/12	1	109.00	3	109.17	109.50	-2	17,126	-0.01%
2024/03/11	12	107.63	5	107.80	108.00	7	17,118	0.04%
2024/03/08	9	117.11	16	118.91	111.00	-7	16,932	-0.04%
2024/03/07	4	113.00	17	112.47	116.50	-13	15,908	-0.08%
2024/03/06	22	100.59	24	101.85	106.00	-2	15,100	-0.01%
2024/03/05	5	95.18	6	96.23	97.40	-1	14,648	-0.01%
2024/03/04	7	91.99	11	95.80	96.00	-4	14,373	-0.03%
2024/03/01	3	90.70	5	90.70	89.50	-2	14,081	-0.01%
2024/02/29	4	88.58	2	89.15	88.80	2	13,941	0.01%
2024/02/27	22	89.23	2	90.20	89.50	20	13,798	0.14%
2024/02/26	5	90.58	24	91.82	89.50	-19	13,672	-0.14%
2024/02/23	13	96.54	20	96.35	94.80	-7	13,380	-0.05%
2024/02/22	28	91.53	11	91.49	93.50	17	12,613	0.13%
2024/02/21	8	87.10	8	87.50	87.50	0	12,220	0.00%
2024/02/20	3	86.73	1	87.90	87.50	2	12,236	0.02%
2024/02/19	11	88.01	0	0.00	87.70	11	12,184	0.09%
2024/02/16	53	89.23	61	90.13	90.00	-8	12,467	-0.06%
2024/02/15	1	85.00	1	84.20	85.40	0	12,308	0.00%
2024/02/05	0	0.00	1	81.70	82.20	-1	12,360	-0.01%
2024/02/01	2	83.20	0	0.00	82.70	2	12,397	0.02%
2024/01/30	0	0.00	2	84.10	84.00	-2	12,544	-0.02%
2024/01/29	0	0.00	3	83.30	83.80	-3	12,818	-0.02%
2024/01/26	1	82.90	1	82.70	82.90	0	12,935	0.00%
2024/01/25	4	82.20	5	83.10	82.20	-1	12,996	-0.01%
2024/01/24	2	82.10	2	82.20	82.10	0	13,011	0.00%
2024/01/23	3	82.70	0	0.00	82.10	3	13,118	0.02%
2024/01/22	0	0.00	1	83.50	84.10	-1	13,105	-0.01%
2024/01/19	2	81.20	2	82.00	81.30	0	13,040	0.00%
2024/01/18	0	0.00	1	80.00	79.70	-1	13,054	-0.01%
2024/01/17	1	77.10	0	0.00	77.20	1	12,876	0.01%
2024/01/16	1	78.40	1.3	78.57	78.60	-0.3	12,943	0.00%
2024/01/15	10	76.30	10.2	77.15	77.70	-0.2	13,031	0.00%
2024/01/12	8	76.24	6	75.60	75.60	2	13,705	0.01%
2024/01/11	3	78.23	0	0.00	78.00	3	13,452	0.02%
2024/01/10	3	81.27	2	81.40	81.80	1	13,327	0.01%
2023/12/29	1	84.80	0	0.00	84.90	1	14,190	0.01%
2023/12/28	2	86.45	0	0.00	84.90	2	14,308	0.01%
2023/12/27	0.5	85.60	3	85.57	85.70	-2.5	14,290	-0.02%
2023/12/26	3	84.00	0	0.00	83.60	3	14,317	0.02%
2023/12/25	2	83.00	0	0.00	83.50	2	14,444	0.01%
2023/12/21	1	83.60	0	0.00	83.40	1	14,491	0.01%
2023/12/19	1	85.10	1	86.60	84.20	0	14,821	0.00%
2023/12/18	4	85.83	1	87.20	85.40	3	15,115	0.02%
2023/12/15	1	92.10	2	93.15	89.00	-1	15,566	-0.01%
2023/12/14	13	94.33	19	94.14	93.50	-6	15,614	-0.04%
2023/12/13	0	0.00	11	88.41	89.50	-11	15,275	-0.07%
2023/12/12	0	0.00	1	85.90	85.90	-1	15,422	-0.01%
2023/12/08	1	85.10	0	0.00	83.30	1	15,508	0.01%
2023/12/07	1	85.30	0	0.00	85.50	1	15,469	0.01%
2023/12/06	0	0.00	5	86.50	86.50	-5	15,536	-0.03%
2023/12/05	1	83.50	0	0.00	83.10	1	15,445	0.01%
2023/12/04	1	83.00	1	83.80	84.20	0	15,595	0.00%
2023/11/30	1	82.30	1	81.50	82.80	0	15,863	0.00%
2023/11/28	0	0.00	5	83.20	83.00	-5	15,941	-0.03%
2023/11/27	0	0.00	2	81.30	80.80	-2	16,119	-0.01%
2023/11/24	1	81.50	1	81.40	81.50	0	16,501	0.00%
2023/11/23	3	82.20	5	82.00	82.10	-2	16,815	-0.01%
2023/11/21	2	83.00	0	0.00	82.70	2	18,374	0.01%
2023/11/20	1	83.00	0	0.00	83.10	1	19,793	0.01%
2023/11/16	1	84.20	0	0.00	84.20	1	21,866	0.00%
2023/11/15	3	86.37	0	0.00	83.80	3	21,919	0.01%
2023/11/14	1	87.90	0	0.00	88.00	1	21,631	0.00%
2023/11/13	39	87.05	14	86.88	86.70	25	21,514	0.12%
2023/11/07	2	82.70	2	82.90	82.70	0	21,273	0.00%
2023/11/06	2	84.00	3	82.90	83.40	-1	21,321	0.00%
2023/11/03	41	81.12	0	0.00	80.70	41	21,127	0.19%
2023/11/02	1	80.00	1	78.60	79.70	0	21,266	0.00%
2023/10/27	0	0.00	1	78.20	77.40	-1	21,895	0.00%
2023/10/26	2	80.15	0	0.00	79.60	2	21,955	0.01%
2023/10/24	0	0.00	3	82.73	83.10	-3	21,873	-0.01%
2023/10/23	2	85.00	2	82.70	82.70	0	21,761	0.00%
2023/10/20	8	86.31	8	85.99	86.30	0	21,715	0.00%
2023/10/19	2	83.30	1	83.50	84.90	1	21,159	0.00%
2023/10/18	1	83.40	1	82.50	81.50	0	21,065	0.00%
2023/10/17	1	83.70	3	83.50	82.80	-2	20,917	-0.01%
2023/10/13	0	0.00	1	81.20	83.10	-1	21,495	0.00%
2023/10/12	1	80.50	0	0.00	81.00	1	22,051	0.00%
2023/10/11	2	80.10	5	80.02	80.20	-3	22,115	-0.01%
2023/10/06	0	0.00	1	77.70	77.70	-1	22,640	0.00%
2023/10/05	0	0.00	1	78.00	78.50	-1	23,044	0.00%
2023/10/04	2	75.85	1	76.50	76.70	1	23,162	0.00%
2023/10/02	2	78.05	1	77.50	78.80	1	23,387	0.00%
2023/09/28	4	77.45	2	77.50	76.00	2	23,479	0.01%
2023/09/26	1	77.60	1	78.10	77.10	0	23,741	0.00%
2023/09/25	1	78.40	1	77.70	77.60	0	23,932	0.00%
2023/09/22	1	77.50	2	76.95	77.50	-1	23,834	0.00%
2023/09/21	1	73.50	0	0.00	74.60	1	23,640	0.00%
2023/09/20	20	77.96	16	76.97	76.80	4	23,288	0.02%
2023/09/19	7	81.43	7	81.46	81.00	0	22,863	0.00%
2023/09/18	1	79.90	2	80.10	79.60	-1	22,663	0.00%
2023/09/15	26	79.32	25	80.89	80.90	1	22,578	0.00%
2023/09/14	5	78.82	5	78.08	78.00	0	22,160	0.00%
2023/09/12	0	0.00	4	78.60	78.10	-4	22,134	-0.02%
2023/09/11	5.2	77.73	1	77.40	76.90	4.2	22,150	0.02%
2023/09/07	2.6	79.02	4	78.85	78.90	-1.4	22,961	-0.01%
2023/09/06	2	79.15	5	78.94	79.80	-3	22,835	-0.01%
2023/09/05	5.2	77.20	5	77.52	78.20	0.2	22,768	0.00%
2023/09/04	5	77.38	4	76.68	77.90	1	22,703	0.00%
2023/08/31	4	77.33	6	77.05	76.80	-2	22,620	-0.01%
2023/08/30	6	77.20	4	77.65	77.20	2	22,525	0.01%
2023/08/29	3	75.07	59	75.84	75.10	-56	22,336	-0.25%
2023/08/28	114	75.87	63	76.41	75.40	51	22,158	0.23%	大買/
2023/08/25	16	79.81	15	80.02	79.50	1	21,702	0.00%
2023/08/24	21	79.67	22.5	79.84	78.50	-1.5	20,917	-0.01%
2023/08/23	32	73.73	73	73.30	76.00	-41	19,945	-0.21%
2023/08/22	58	68.77	39	67.79	69.10	19	19,126	0.10%
2023/08/21	1	64.40	2	64.35	64.30	-1	18,387	-0.01%
2023/08/18	3	63.30	12	62.31	62.00	-9	18,314	-0.05%
2023/08/17	0	0.00	1	64.40	64.90	-1	18,163	-0.01%
2023/08/16	1	63.90	1	64.70	65.00	0	18,000	0.00%
2023/08/15	2	63.85	1	64.10	63.80	1	17,878	0.01%
2023/08/14	0	0.00	5	61.70	61.50	-5	17,739	-0.03%
2023/08/10	1	61.70	3	62.77	61.10	-2	17,648	-0.01%
2023/08/09	6	64.67	5	64.30	64.50	1	17,482	0.01%
2023/08/08	1	64.90	36	64.13	65.30	-35	17,322	-0.20%
2023/08/07	58	63.17	9.3	64.57	64.70	48.7	17,058	0.29%
2023/08/04	1	59.60	0	0.00	60.40	1	16,655	0.01%
2023/08/02	1.3	60.42	0.3	61.90	60.70	1	16,548	0.01%
2023/08/01	3.3	61.50	166	60.29	61.60	-162.7	16,412	-0.99%	大賣/鉅額交易
2023/07/31	6	63.62	1	65.00	63.00	5	16,060	0.03%
2023/07/28	0	0.00	9	63.21	64.00	-9	15,798	-0.06%
2023/07/27	3	62.43	0	0.00	62.50	3	15,633	0.02%
2023/07/26	9	62.47	0	0.00	62.30	9	15,534	0.06%
2023/07/25	3	64.07	0	0.00	63.00	3	15,476	0.02%
2023/07/24	10	65.24	0	0.00	64.80	10	15,306	0.07%
2023/07/21	1	62.50	5	62.52	64.70	-4	15,096	-0.03%
2023/07/20	1	62.50	1	63.50	63.40	0	15,003	0.00%
2023/07/19	0	0.00	3	64.27	63.90	-3	14,952	-0.02%
2023/07/18	9	64.59	87	67.14	63.60	-78	14,739	-0.53%
2023/07/17	95	65.81	10.3	64.47	65.80	84.8	13,989	0.61%
2023/07/14	1.3	60.64	21	59.31	60.10	-19.8	13,234	-0.15%
2023/07/13	47	61.59	1	62.50	60.30	46	13,086	0.35%
2023/07/12	0	0.00	5	61.40	62.20	-5	12,423	-0.04%
2023/07/07	0	0.00	2	60.10	59.50	-2	11,658	-0.02%
2023/07/05	1	60.00	1	60.10	60.00	0	11,170	0.00%
2023/07/04	24	61.57	9	60.43	61.30	15	10,970	0.14%
2023/07/03	55	59.63	7	59.40	59.40	48	10,633	0.45%
2023/06/30	0	0.00	41	56.24	57.00	-41	10,402	-0.39%
2023/06/29	50	57.58	0	0.00	56.40	50	10,391	0.48%
2023/06/28	0	0.00	5	57.00	57.10	-5	10,290	-0.05%
2023/06/27	53	57.75	2	57.00	57.00	51	10,221	0.50%
2023/06/26	25	57.26	0	0.00	57.50	25	10,041	0.25%
2023/06/21	3	55.37	2	55.70	55.90	1	9,946	0.01%
2023/06/20	0	0.00	0	55.80	55.80	0	9,959	0.00%
2023/06/19	2	56.10	0	0.00	56.00	2	10,045	0.02%
2023/06/16	2	55.90	0	0.00	56.50	2	10,192	0.02%
2023/06/15	5	57.00	0	0.00	57.00	5	10,106	0.05%
2023/06/14	1	57.40	1	58.70	57.10	0	10,192	0.00%
2023/06/13	10	56.90	12	56.55	57.40	-2	9,971	-0.02%
2023/06/08	2	53.85	0	0.00	54.00	2	9,694	0.02%
2023/06/05	2	53.30	1	54.60	53.20	1	10,219	0.01%
2023/06/02	1	54.20	0.5	53.20	54.20	0.5	10,214	0.00%
2023/06/01	0	0.00	15	52.60	52.40	-15	10,221	-0.15%
2023/05/31	5	53.40	20	54.00	54.00	-15	10,527	-0.14%
2023/05/30	10	53.70	0	0.00	53.90	10	10,350	0.10%
2023/05/29	1	54.10	21	53.71	53.70	-20	10,133	-0.20%
2023/05/26	0	0.00	25.2	50.84	51.10	-25.2	9,625	-0.26%
2023/05/09	1	45.45	0	0.00	45.30	1	9,144	0.01%
2023/05/03	2	46.30	0	0.00	46.40	2	9,288	0.02%
2023/04/28	0	0.00	2	47.00	47.00	-2	9,355	-0.02%
2023/04/27	2	45.38	0	0.00	46.20	2	9,239	0.02%
2023/04/26	0	0.00	7	45.00	45.30	-7	9,119	-0.08%
2023/04/21	0	0.00	1	46.10	46.00	-1	8,746	-0.01%
2023/04/20	0	0.00	10	46.35	46.00	-10	8,642	-0.12%
2023/04/19	10	46.20	0.4	46.35	46.15	9.7	8,586	0.11%
2023/04/14	0	0.00	3	47.40	47.55	-3	8,111	-0.04%
2023/04/12	1	48.60	0	0.00	48.60	1	7,993	0.01%
2023/03/30	0	0.00	2	47.95	48.70	-2	7,833	-0.03%
2023/03/29	0	48.50	0.8	47.70	47.70	-0.8	7,854	-0.01%
2023/03/28	2	48.45	0	0.00	48.50	2	7,922	0.03%
2023/03/27	0	0.00	4	48.83	48.90	-4	8,028	-0.05%
2023/03/24	5	49.70	5	49.22	49.20	0	8,079	0.00%
2023/03/23	0.9	49.50	1	49.40	49.80	-0.1	8,046	0.00%
2023/03/22	12	49.50	13.4	48.96	48.95	-1.4	7,921	-0.02%
2023/03/21	30	49.44	30	49.36	49.55	0	7,808	0.00%
2023/03/20	14	49.83	19	49.64	49.55	-5	7,610	-0.07%
2023/03/17	5	49.05	5	49.00	49.30	0	7,410	0.00%
2023/03/16	10	48.28	10	48.32	48.35	0	7,171	0.00%
2023/03/15	14.9	48.68	17	48.84	48.85	-2.1	7,037	-0.03%
2023/03/14	11.4	47.63	11	47.63	47.65	0.4	6,858	0.01%
2023/03/13	20	46.85	20	47.20	47.75	0	6,668	0.00%
2023/03/10	1	47.50	0	0.00	46.95	1	6,453	0.02%
2023/03/09	6	48.50	19	48.65	48.90	-13	6,149	-0.21%
2023/03/07	13	46.57	0	0.00	46.75	13	5,559	0.23%
2023/03/06	1	46.15	10	46.03	46.15	-9	5,396	-0.17%
2023/03/03	5	44.60	6	45.28	45.20	-1	5,146	-0.02%
2023/03/02	0	0.00	8	42.47	42.45	-8	4,671	-0.17%
2023/03/01	0	0.00	3	42.40	42.40	-3	4,643	-0.06%
2023/02/23	11	41.07	0	0.00	41.50	11	4,586	0.24%
2023/02/22	2	40.30	0	0.00	40.55	2	4,531	0.04%
2023/02/21	17	40.51	0	0.00	40.75	17	4,560	0.37%
2023/02/20	1	40.60	0	0.00	40.60	1	4,665	0.02%
2023/02/13	1	39.95	0	0.00	40.35	1	4,865	0.02%
2023/02/02	0	0.00	1	39.95	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	1	38.85	38.75	-1	4,697	-0.02%
2023/01/16	0	0.00	5	37.15	37.20	-5	4,617	-0.11%
2022/12/19	0	37.35	0	0.00	37.50	0	5,874	0.00%
2022/12/15	0	0.00	1	36.85	36.85	-1	5,775	-0.02%
2022/12/13	0	0.00	1	35.95	36.10	-1	5,964	-0.02%
2022/12/07	0	0.00	10	35.55	35.10	-10	6,322	-0.16%
2022/12/02	10	36.50	0	0.00	36.40	10	6,261	0.16%
2022/11/18	0	0.00	0.1	35.95	35.95	-0.1	6,581	0.00%
2022/11/09	0	0.00	2	33.80	33.85	-2	6,445	-0.03%
2022/10/31	0	0.00	0.5	32.65	32.70	-0.5	7,046	-0.01%
2022/10/27	0	0.00	2.5	32.76	32.85	-2.5	7,087	-0.04%
2022/10/17	0	0.00	4	30.35	30.90	-4	7,115	-0.06%
2022/10/11	1	30.30	0	0.00	30.30	1	7,766	0.01%
2022/10/05	0	0.00	10	31.85	32.15	-10	7,841	-0.13%
2022/10/04	10	31.10	0	0.00	31.30	10	7,833	0.13%
2022/09/28	0	0.00	2	31.33	31.10	-2	8,074	-0.02%
2022/09/26	4	32.59	0	0.00	31.80	4	8,076	0.05%
2022/09/19	0	0.00	1	35.00	35.20	-1	7,699	-0.01%
2022/09/16	2	34.63	0	0.00	35.45	2	7,683	0.03%
2022/09/08	0	0.00	1	35.80	36.00	-1	7,818	-0.01%
2022/09/07	1	35.20	0	0.00	35.40	1	7,840	0.01%
2022/09/01	3	37.00	0	0.00	36.80	3	7,833	0.04%
2022/08/30	0	0.00	10	37.05	37.05	-10	7,831	-0.13%
2022/08/29	10	37.10	0	0.00	37.25	10	7,793	0.13%
2022/08/23	2	37.60	1	37.80	37.60	1	7,886	0.01%
2022/08/16	0	0.00	2	38.15	38.05	-2	7,921	-0.03%
2022/08/15	10	38.25	20	38.20	38.00	-10	7,870	-0.13%
2022/08/10	1	36.85	3	36.80	36.65	-2	7,926	-0.03%
2022/08/09	3	37.22	3	37.25	37.25	0	7,859	0.00%
2022/08/08	8	38.69	7	38.95	38.70	1	7,656	0.01%
2022/08/05	10	39.80	1	40.00	40.00	9	7,564	0.12%
2022/08/04	1	39.80	0	0.00	39.60	1	7,623	0.01%
2022/08/03	1	39.15	0	0.00	39.45	1	7,664	0.01%
2022/08/02	1	38.75	0	0.00	39.05	1	7,768	0.01%
2022/08/01	10	39.10	10	39.10	39.15	0	8,114	0.00%
2022/07/29	0	0.00	0.5	39.25	39.25	-0.5	8,190	-0.01%
2022/07/21	2	37.95	0	0.00	38.25	2	7,973	0.03%
2022/07/20	0	0.00	0.5	40.65	40.60	-0.5	7,694	-0.01%
2022/07/19	0	0.00	110.7	39.23	39.85	-110.7	7,433	-1.49%	大賣/鉅額交易
2022/07/18	110	38.70	0	0.00	39.00	110	7,236	1.52%	大買/鉅額交易
2022/07/15	1	38.20	0	0.00	38.00	1	7,105	0.01%
2022/07/14	0	0.00	1	37.10	37.25	-1	7,012	-0.01%
2022/07/13	1	36.25	0	0.00	36.40	1	6,896	0.01%
2022/07/12	1	36.10	0	0.00	36.10	1	6,742	0.01%
2022/07/11	1	37.50	1	41.00	37.60	0	6,654	0.00%
2022/07/06	1	36.40	0	0.00	35.90	1	6,321	0.02%
2022/07/04	1.5	37.62	0	0.00	37.30	1.5	6,246	0.02%
2022/06/30	1	40.00	40	40.05	40.00	-39	6,221	-0.63%
2022/06/29	30	40.92	0	0.00	40.80	30	6,121	0.49%
2022/06/27	10	42.05	0	0.00	41.95	10	6,066	0.16%
2022/06/24	0.1	41.80	0	0.00	41.55	0.1	6,058	0.00%
2022/06/22	1.5	43.28	0	0.00	42.90	1.5	5,944	0.02%
2022/06/20	0.1	43.55	0	0.00	43.65	0.1	5,863	0.00%
2022/06/17	0	0.00	2	45.10	45.10	-2	5,805	-0.03%
2022/06/15	30	45.81	0	0.00	45.70	30	5,678	0.53%
2022/06/14	0	0.00	10	46.28	46.45	-10	5,638	-0.18%
2022/06/13	0	0.00	150	45.65	45.75	-150	5,585	-2.69%	大賣/鉅額交易
2022/06/07	90	46.02	0	0.00	45.85	90	5,540	1.62%
2022/06/06	80	46.00	0	0.00	45.75	80	5,547	1.44%
2022/06/01	10	45.80	5	45.76	45.80	5	5,716	0.09%
2022/05/31	0	0.00	1	45.20	45.85	-1	5,703	-0.02%
2022/05/23	0	0.00	1	43.85	44.10	-1	5,464	-0.02%
2022/05/20	0	0.00	1	44.60	44.20	-1	5,485	-0.02%
2022/05/18	2	44.05	0	0.00	43.90	2	5,257	0.04%
2022/05/17	0.5	43.85	0	0.00	43.75	0.5	5,250	0.01%
2022/05/12	2	42.68	0	0.00	42.30	2	5,374	0.04%
2022/05/11	1	43.30	0	0.00	42.95	1	5,321	0.02%
2022/05/10	3	42.73	3	43.10	43.50	0	5,294	0.00%
2022/05/09	7	43.13	6	43.28	42.90	1	5,261	0.02%
2022/04/11	1	40.75	0	0.00	40.60	1	7,536	0.01%
2022/04/06	2	41.05	0	0.00	41.00	2	7,518	0.03%
2022/03/25	0	0.00	15	42.98	43.05	-15	7,579	-0.20%
2022/03/24	15	43.15	0	0.00	43.35	15	7,553	0.20%
2022/03/23	2	43.05	0	0.00	43.00	2	7,577	0.03%
2022/03/21	0	42.75	1	42.85	42.85	-1	7,585	-0.01%
2022/03/14	1	43.10	1	43.10	43.05	0	7,849	0.00%
2022/03/11	0	0.00	6	42.20	42.00	-6	8,015	-0.07%
2022/03/09	0.2	41.80	0	0.00	41.85	0.2	8,128	0.00%
2022/03/07	1	42.80	0	0.00	41.95	1	8,102	0.01%
2022/02/24	1	42.50	0	0.00	42.75	1	8,484	0.01%
2022/02/18	0	0.00	30	44.10	44.15	-30	9,131	-0.33%
2022/02/17	30	44.57	0	0.00	44.10	30	9,325	0.32%
2022/02/14	1	43.25	0	0.00	43.30	1	9,283	0.01%
2022/02/10	1	44.75	1	44.45	44.55	0	9,345	0.00%
2022/02/09	1	44.20	0	0.00	44.15	1	9,452	0.01%
2022/02/08	0	0.00	1	43.85	43.90	-1	9,519	-0.01%
2022/02/07	4	44.31	2	44.38	44.05	2	9,492	0.02%
2022/01/26	1	44.80	0	0.00	44.80	1	9,626	0.01%
2022/01/25	0	0.00	2	45.68	45.30	-2	9,594	-0.02%
2022/01/24	3	45.20	1	46.10	45.85	2	9,536	0.02%
2022/01/21	10	46.05	15	45.95	46.10	-5	9,462	-0.05%
2022/01/19	5	47.32	12	46.70	47.20	-7	9,285	-0.08%
2022/01/18	4	47.18	0	0.00	47.05	4	9,156	0.04%
2022/01/17	2	44.93	156.1	46.28	46.90	-154.1	8,785	-1.75%	大賣/鉅額交易
2022/01/14	150	45.20	0	0.00	44.40	150	8,478	1.77%	大買/鉅額交易
2022/01/13	0	0.00	1	45.20	45.45	-1	8,344	-0.01%
2022/01/12	0	0.00	0.5	44.10	44.05	-0.5	8,048	-0.01%
2022/01/10	2	44.80	2	44.53	44.30	0	8,080	0.00%
2022/01/07	1	44.75	1	44.95	44.65	0	8,121	0.00%
2022/01/04	2	44.70	0	0.00	44.50	2	8,123	0.02%
2021/12/27	1	43.80	5	44.15	44.10	-4	8,461	-0.05%
2021/12/22	5	43.60	0	0.00	43.20	5	8,729	0.06%
2021/12/16	0	0.00	1	44.20	44.20	-1	8,878	-0.01%
2021/12/15	0	0.00	8	44.00	43.75	-8	8,968	-0.09%
2021/12/13	4	44.68	2	44.55	44.40	2	8,972	0.02%
2021/12/10	5	44.25	0	0.00	44.30	5	9,003	0.06%
2021/12/09	0.1	44.75	4	44.93	44.40	-3.9	8,952	-0.04%
2021/12/08	0	0.00	1	45.65	45.05	-1	8,880	-0.01%
2021/12/07	6	45.33	13	45.49	45.45	-7	8,841	-0.08%
2021/12/06	13	44.00	1	44.30	44.95	12	8,837	0.14%
2021/12/02	0	0.00	2	43.70	43.70	-2	8,947	-0.02%
2021/12/01	0.5	43.80	0	0.00	43.95	0.5	9,079	0.01%
2021/11/30	0	0.00	1	44.00	43.60	-1	9,205	-0.01%
2021/11/29	1.1	42.13	2	42.30	42.50	-0.9	9,143	-0.01%
2021/11/26	0	0.00	3	42.40	42.05	-3	9,212	-0.03%
2021/11/25	1	43.20	0	0.00	42.95	1	9,266	0.01%
2021/11/24	0	0.00	2	42.93	42.70	-2	9,364	-0.02%
2021/11/23	2	43.43	1.7	42.83	43.50	0.4	9,533	0.00%
2021/11/22	6.3	43.67	2	43.30	43.35	4.3	9,606	0.04%
2021/11/19	2	44.68	128	44.07	43.90	-126	9,575	-1.32%	大賣/鉅額交易
2021/11/18	0	0.00	40	43.95	43.45	-40	9,504	-0.42%
2021/11/17	166	43.24	4	43.46	43.70	162	9,519	1.70%	大買/鉅額交易
2021/11/16	0	0.00	20	42.60	42.70	-20	9,470	-0.21%
2021/11/15	1	42.25	1	42.25	42.15	0	9,658	0.00%
2021/11/12	30.2	42.04	10	42.26	42.10	20.2	9,883	0.20%
2021/11/10	0	0.00	22	41.58	41.95	-22	10,023	-0.22%
2021/11/09	12	42.07	1	42.20	41.85	11	10,240	0.11%
2021/11/08	0	0.00	41	42.15	41.95	-41	10,328	-0.40%
2021/11/05	41	41.78	17	41.55	41.70	24	10,385	0.23%
2021/11/04	8	40.83	1	41.35	40.80	7	10,453	0.07%
2021/11/03	1	41.10	1	40.30	40.40	0	10,693	0.00%
2021/10/28	0	0.00	1	40.30	40.40	-1	12,145	-0.01%
2021/10/26	1	39.65	0	0.00	39.55	1	12,337	0.01%
2021/10/21	0	0.00	3	39.10	38.55	-3	12,623	-0.02%
2021/10/20	11	38.95	0	0.00	38.90	11	12,654	0.09%
2021/10/19	0.7	39.10	0	0.00	39.05	0.7	13,078	0.00%
2021/10/15	3	38.20	4	38.05	38.10	-1	13,738	-0.01%
2021/10/13	4	36.80	0	0.00	36.80	4	13,838	0.03%
2021/10/08	1	38.95	0	0.00	38.70	1	13,892	0.01%
2021/10/06	0	0.00	7	39.25	39.40	-7	14,217	-0.05%
2021/10/05	9	38.32	0	0.00	39.25	9	14,173	0.06%
2021/10/01	0	0.00	16	40.07	39.65	-16	14,055	-0.11%
2021/09/30	11	40.93	0	0.00	40.95	11	14,001	0.08%
2021/09/29	7	40.95	1	41.00	40.80	6	13,955	0.04%
2021/09/28	0	0.00	5	41.50	41.70	-5	13,913	-0.04%
2021/09/24	1	42.75	1.1	42.81	42.55	-0.1	14,118	0.00%
2021/09/23	1	42.80	0	0.00	42.50	1	14,522	0.01%
2021/09/22	0	42.40	0	0.00	42.00	0	14,621	0.00%
2021/09/17	0	43.00	1	43.00	43.20	-1	14,532	-0.01%
2021/09/16	0	0.00	10	43.30	43.30	-10	14,546	-0.07%
2021/09/15	10.1	43.55	0	0.00	43.30	10.1	14,604	0.07%
2021/09/13	21	44.20	0	0.00	44.20	21	14,719	0.14%
2021/09/10	0	0.00	3	44.60	44.85	-3	14,779	-0.02%
2021/09/08	0	0.00	4	44.95	43.65	-4	14,809	-0.03%
2021/09/07	0	45.40	5	45.90	45.35	-5	14,746	-0.03%
2021/09/06	1	46.05	10	46.55	45.75	-9	14,931	-0.06%
2021/09/03	0	0.00	3.2	46.49	46.40	-3.2	14,894	-0.02%
2021/09/02	21.1	45.69	1	45.85	45.00	20.1	14,901	0.13%
2021/09/01	0	0.00	1	46.20	46.40	-1	15,023	-0.01%
2021/08/31	31	45.12	4	45.43	45.60	27	15,439	0.17%
2021/08/30	2	45.95	10.3	45.70	45.75	-8.3	16,206	-0.05%
2021/08/27	10	45.50	0	0.00	45.65	10	16,528	0.06%
2021/08/26	0	0.00	1	45.00	45.15	-1	16,705	-0.01%
2021/08/25	1	44.05	2	44.10	44.10	-1	16,597	-0.01%
2021/08/24	1	43.55	20	42.91	43.55	-19	16,622	-0.11%
2021/08/23	1	42.80	0	0.00	42.70	1	16,568	0.01%
2021/08/20	1	41.30	0	0.00	41.50	1	16,508	0.01%
2021/08/19	1	40.80	0	0.00	40.70	1	16,358	0.01%
2021/08/18	1	43.90	0	0.00	45.00	1	16,058	0.01%
2021/08/17	2	43.60	22	43.82	43.20	-20	15,951	-0.13%
2021/08/16	6	45.15	0	0.00	44.70	6	15,867	0.04%
2021/08/13	5	45.79	2	45.70	45.00	3	15,826	0.02%
2021/08/12	4	47.64	9	48.05	47.80	-5	15,645	-0.03%
2021/08/11	1	48.00	5	48.38	48.00	-4	15,673	-0.03%
2021/08/10	0	0.00	2	48.00	47.85	-2	15,655	-0.01%
2021/08/09	14	49.78	0	0.00	48.55	14	15,611	0.09%
2021/08/06	22	50.41	1	50.60	50.30	21	15,392	0.14%
2021/08/05	1	48.25	2	49.68	49.90	-1	14,917	-0.01%
2021/08/04	0	0.00	4	48.15	48.20	-4	14,926	-0.03%
2021/08/03	15	48.17	1	48.25	48.00	14	14,942	0.09%
2021/07/30	6	47.50	2	46.65	46.40	4	14,908	0.03%
2021/07/28	1	46.40	19	45.18	45.50	-18	15,218	-0.12%
2021/07/27	1	47.30	20	47.03	46.85	-19	15,622	-0.12%
2021/07/26	0	0.00	3	47.05	47.50	-3	15,735	-0.02%
2021/07/23	41	47.80	0	0.00	46.75	41	16,097	0.25%
2021/07/22	27	47.18	13	47.32	47.95	14	16,173	0.09%
2021/07/21	1	45.65	2	45.63	45.30	-1	15,801	-0.01%
2021/07/16	1	45.30	41	45.33	45.40	-40	16,877	-0.24%
2021/07/15	51	44.94	6	44.81	44.90	45	16,870	0.27%
2021/07/14	5	45.79	2	45.33	44.65	3	16,873	0.02%
2021/07/09	0	43.70	1	43.25	43.60	-1	17,134	-0.01%
2021/07/06	1	44.20	0	0.00	44.40	1	17,740	0.01%
2021/07/05	0	0.00	1	44.30	44.35	-1	18,039	-0.01%
2021/06/29	0	0.00	14	43.05	42.70	-14	18,224	-0.08%
2021/06/28	0	0.00	16	42.27	42.25	-16	18,307	-0.09%
2021/06/22	7	41.78	3	41.55	41.50	4	18,627	0.02%
2021/06/21	1	41.70	0	0.00	41.50	1	18,935	0.01%
2021/06/16	0	0.00	13	42.05	42.10	-13	19,353	-0.07%
2021/06/15	10	42.35	0	0.00	42.25	10	19,551	0.05%
2021/06/11	3	42.77	20	42.30	42.90	-17	19,508	-0.09%
2021/06/09	14	42.16	2	41.98	41.75	12	19,931	0.06%
2021/06/08	40	41.58	1	41.55	42.15	39	19,895	0.20%
2021/06/07	11	41.35	5	41.41	42.50	6	19,582	0.03%
2021/06/03	21	42.00	1	42.10	42.20	20	18,658	0.11%
2021/06/02	0	0.00	35	43.05	43.20	-35	18,344	-0.19%
2021/06/01	31	43.98	15	44.40	43.75	16	18,349	0.09%
2021/05/31	0	0.00	20	43.13	43.20	-20	18,448	-0.11%
2021/05/28	31	42.44	20	42.90	42.75	11	18,646	0.06%
2021/05/25	0	0.00	17	41.73	42.05	-17	19,952	-0.09%
2021/05/21	15	40.90	0	0.00	40.40	15	20,314	0.07%
2021/05/20	0	0.00	10	40.30	40.20	-10	20,574	-0.05%
2021/05/19	0	0.00	15	41.05	41.30	-15	20,746	-0.07%
2021/05/18	10	41.98	1	41.40	42.15	9	20,833	0.04%
2021/05/17	3	39.92	2	40.80	39.45	1	21,273	0.00%
2021/05/14	20	42.68	35	43.26	42.25	-15	21,595	-0.07%
2021/05/13	25	41.91	11	42.14	42.05	14	21,551	0.06%
2021/05/12	3	43.45	1	44.50	42.95	2	21,471	0.01%
2021/05/11	5	46.00	6	47.10	45.80	-1	21,214	0.00%
2021/05/10	22	48.54	1	48.60	47.50	21	21,168	0.10%
2021/05/07	6	47.23	23	47.41	47.45	-17	21,180	-0.08%
2021/05/06	16.1	46.46	0	0.00	45.90	16.1	21,406	0.07%
2021/05/05	0.4	47.65	8	46.50	46.50	-7.6	21,485	-0.04%
2021/05/04	3.8	48.00	18	47.16	48.15	-14.2	21,815	-0.07%
2021/05/03	0	0.00	2	50.10	49.00	-2	22,292	-0.01%
2021/04/29	3	51.13	22	50.61	49.50	-19	23,405	-0.08%
2021/04/28	5	48.90	3	49.00	49.10	2	24,532	0.01%
2021/04/26	12	48.17	13	47.43	48.30	-1	26,626	0.00%
2021/04/23	13	44.88	77	44.98	45.35	-64	26,528	-0.24%
2021/04/22	71	44.69	21	45.01	43.30	50	26,358	0.19%
2021/04/21	0	0.00	30	44.08	44.25	-30	26,227	-0.11%
2021/04/20	2	44.00	3	44.00	43.90	-1	26,415	0.00%
2021/04/19	0	0.00	11	43.65	43.65	-11	26,773	-0.04%
2021/04/16	7	43.99	9	43.98	44.15	-2	26,857	-0.01%
2021/04/15	8	43.19	9	43.77	44.20	-1	26,749	0.00%
2021/04/14	2	41.88	54	42.10	42.20	-52	26,563	-0.20%
2021/04/13	1	42.90	0	0.00	42.15	1	26,563	0.00%
2021/04/12	17	44.01	1	43.50	43.30	16	26,408	0.06%
2021/04/09	20	44.06	21	44.48	44.05	-1	26,281	0.00%
2021/04/08	10	42.75	24	43.26	43.45	-14	25,988	-0.05%
2021/04/07	6	42.09	15	42.13	42.65	-9	25,720	-0.03%
2021/04/06	2	42.40	4	42.38	42.10	-2	25,599	-0.01%
2021/04/01	10	41.80	43	41.47	41.80	-33	25,473	-0.13%
2021/03/31	42	41.50	41	41.90	41.20	1	25,433	0.00%
2021/03/30	0	0.00	2	41.40	41.55	-2	25,216	-0.01%
2021/03/29	39	41.13	2	41.25	41.05	37	25,118	0.15%
2021/03/26	0	0.00	2	41.00	40.90	-2	25,136	-0.01%
2021/03/25	3	40.80	1	41.25	40.65	2	25,178	0.01%
2021/03/24	1	41.10	2	40.90	40.95	-1	25,342	0.00%
2021/03/23	14	41.50	1	40.80	41.75	13	25,030	0.05%
2021/03/19	2	40.60	0	0.00	40.75	2	24,615	0.01%
2021/03/18	0	0.00	66	41.18	41.25	-66	24,511	-0.27%
2021/03/17	3	40.77	1	40.65	40.80	2	24,440	0.01%
2021/03/16	24	41.00	4	40.99	40.85	20	24,448	0.08%
2021/03/15	37	40.76	8	40.92	40.45	29	24,404	0.12%
2021/03/12	0	0.00	10	40.53	39.90	-10	24,207	-0.04%
2021/03/11	2	39.50	4	39.86	40.05	-2	24,412	-0.01%
2021/03/10	0	0.00	1	39.50	39.55	-1	24,513	0.00%
2021/03/09	1	38.55	2	39.03	39.20	-1	24,606	0.00%
2021/03/08	1	38.30	1	38.85	38.30	0	24,552	0.00%
2021/03/05	1	38.20	1.8	38.12	38.35	-0.8	24,623	0.00%
2021/03/04	1	38.70	0.2	38.85	38.60	0.8	24,985	0.00%
2021/03/02	15	40.43	0	0.00	39.80	15	24,993	0.06%
2021/02/26	18	39.93	14	40.06	39.80	4	24,837	0.02%
2021/02/25	22	40.37	36	40.16	40.90	-14	24,744	-0.06%
2021/02/24	11	39.39	2	39.70	39.00	9	24,510	0.04%
2021/02/23	1	39.40	0	0.00	39.25	1	24,294	0.00%
2021/02/22	16	40.02	50	40.15	40.10	-34	24,004	-0.14%
2021/02/19	1	40.05	3	39.97	40.35	-2	23,748	-0.01%
2021/02/18	1	40.10	4	40.28	40.20	-3	23,590	-0.01%
2021/02/17	5	40.20	7.5	40.20	40.00	-2.5	23,461	-0.01%
2021/02/05	3	38.15	17	37.73	38.50	-14	22,871	-0.06%
2021/02/04	8	37.05	8	36.75	36.75	0	22,454	0.00%
2021/02/03	9	37.12	8	37.25	37.10	1	22,491	0.00%
2021/02/01	3	36.80	10	36.71	37.15	-7	22,540	-0.03%
2021/01/29	7	37.54	4	37.28	37.00	3	22,711	0.01%
2021/01/28	11	37.84	17	38.04	38.40	-6	22,829	-0.03%
2021/01/27	13	39.08	0	0.00	39.10	13	22,665	0.06%
2021/01/26	22	39.88	26	40.10	39.15	-4	22,378	-0.02%
2021/01/25	18	40.45	69.5	40.58	40.75	-51.5	21,777	-0.24%
2021/01/22	24	40.63	69	40.55	41.20	-45	20,793	-0.22%
2021/01/21	48	39.48	53	40.11	39.00	-5	19,476	-0.03%
2021/01/20	58	38.87	75	38.76	39.00	-17	17,878	-0.10%
2021/01/19	57	38.72	7	39.26	38.30	50	16,726	0.30%
2021/01/18	2	36.35	11	36.99	37.00	-9	15,165	-0.06%
2021/01/15	0	0.00	5	36.65	36.20	-5	14,684	-0.03%
2021/01/14	50	36.35	0	0.00	36.40	50	14,456	0.35%
2021/01/13	2	36.40	31	36.18	36.40	-29	14,276	-0.20%
2021/01/12	54	36.07	7	35.99	35.75	47	14,089	0.33%
2021/01/11	10	35.68	4	35.78	35.95	6	13,640	0.04%
2021/01/07	8	35.36	7	35.19	35.15	1	13,289	0.01%
2021/01/06	1	35.10	0	0.00	34.70	1	13,069	0.01%
2021/01/05	0	0.00	10	34.90	35.10	-10	12,805	-0.08%
2020/12/31	8	34.71	2	34.75	34.75	6	12,874	0.05%
2020/12/30	1	34.50	0	0.00	34.60	1	12,910	0.01%
2020/12/29	17	34.61	0	0.00	34.45	17	12,952	0.13%
2020/12/28	12	34.95	0	0.00	35.00	12	12,848	0.09%
2020/12/25	0	0.00	1	34.50	34.60	-1	12,663	-0.01%
2020/12/24	5	33.80	0	0.00	33.70	5	12,555	0.04%
2020/12/21	1	33.70	1	33.95	34.20	0	12,726	0.00%
2020/12/18	5	34.03	1	33.90	34.00	4	12,805	0.03%
2020/12/16	0	0.00	3	35.25	35.05	-3	12,833	-0.02%
2020/12/15	1	35.40	0	0.00	34.70	1	12,832	0.01%
2020/12/14	2	35.35	0	0.00	35.45	2	12,820	0.02%
2020/12/11	26	35.14	2	35.30	35.35	24	12,896	0.19%
2020/12/10	12	36.05	0	0.00	35.80	12	12,876	0.09%
2020/12/09	2	36.10	5	36.30	36.15	-3	12,761	-0.02%
2020/12/08	4	35.93	7	35.90	35.95	-3	12,630	-0.02%
2020/12/07	2	35.70	0	0.00	35.95	2	12,526	0.02%
2020/12/04	5	35.45	0	0.00	35.60	5	12,223	0.04%
2020/12/03	4.5	34.91	1	35.00	34.90	3.5	12,006	0.03%
2020/12/02	2	35.65	0	0.00	35.45	2	11,920	0.02%
2020/12/01	5	35.38	0	0.00	35.55	5	11,908	0.04%
2020/11/27	2	34.70	5	34.76	34.90	-3	11,625	-0.03%
2020/11/26	1	34.25	0	0.00	34.20	1	11,479	0.01%
2020/11/24	0	0.00	13	34.01	33.90	-13	11,362	-0.11%
2020/11/23	2	33.75	5	33.55	33.90	-3	11,211	-0.03%
2020/11/17	0	0.00	3	32.58	32.55	-3	11,495	-0.03%
2020/11/16	10	32.48	0	0.00	32.50	10	11,895	0.08%
2020/11/13	0	0.00	15	32.10	32.15	-15	12,379	-0.12%
2020/11/12	80	32.38	0	0.00	32.15	80	12,988	0.62%
2020/11/11	5	32.45	0	0.00	32.35	5	13,149	0.04%
2020/11/10	0	0.00	0.3	32.10	32.15	-0.3	13,325	0.00%
2020/11/09	15	32.15	1	31.90	31.95	14	13,382	0.10%
2020/11/06	1	31.85	2	31.80	31.85	-1	13,464	-0.01%
2020/11/04	0	0.00	54	31.16	31.05	-54	13,603	-0.40%
2020/10/29	2	30.15	0	0.00	30.25	2	14,728	0.01%
2020/10/23	0	0.00	5	30.90	31.10	-5	15,148	-0.03%
2020/10/21	4	31.15	6	30.90	30.90	-2	15,985	-0.01%
2020/10/20	14	30.90	12	31.02	30.95	2	17,034	0.01%
2020/10/14	3	30.37	1	30.40	30.45	2	18,082	0.01%
2020/10/12	4	30.73	0	0.00	30.75	4	18,762	0.02%
2020/10/07	5	30.15	0	0.00	30.10	5	19,347	0.03%
2020/10/06	2	30.60	0	0.00	30.45	2	19,785	0.01%
2020/09/25	1	30.10	3	30.50	30.50	-2	22,848	-0.01%
2020/09/23	0	0.00	0.1	29.90	29.75	-0.1	23,442	0.00%
2020/09/22	3	30.40	0	0.00	30.15	3	23,641	0.01%
2020/09/21	50	30.60	1	30.75	30.50	49	23,774	0.21%
2020/09/18	0	0.00	1	30.85	31.30	-1	23,915	0.00%
2020/09/16	11	31.59	0	0.00	31.35	11	24,334	0.05%
2020/09/15	1	31.55	0	0.00	31.55	1	24,501	0.00%
2020/09/14	2	30.85	0	0.00	31.00	2	24,573	0.01%
2020/09/08	0	0.00	1	31.40	31.25	-1	24,910	0.00%
2020/09/07	1	31.20	17	31.14	31.40	-16	25,052	-0.06%
2020/09/02	10	31.35	0	0.00	31.00	10	25,443	0.04%
2020/08/31	0	0.00	1	31.75	31.20	-1	26,062	0.00%
2020/08/27	1	31.55	40	31.45	31.45	-39	26,469	-0.15%
2020/08/24	5	31.09	3	31.15	31.20	2	26,925	0.01%
2020/08/21	6	32.08	47	32.16	31.75	-41	26,990	-0.15%
2020/08/20	0	0.00	3	31.77	31.45	-3	27,007	-0.01%
2020/08/19	3	33.42	5	33.52	32.95	-2	26,698	-0.01%
2020/08/18	1	34.45	21	34.94	34.45	-20	26,324	-0.08%
2020/08/17	105	36.11	15	36.13	36.10	90	25,978	0.35%	大買/
2020/08/14	21	35.78	9	35.85	35.80	12	26,415	0.05%
2020/08/13	6	35.30	0	0.00	35.50	6	26,689	0.02%
2020/08/12	11	35.71	6	35.77	35.80	5	27,090	0.02%
2020/08/11	14	35.67	3	35.70	35.65	11	27,517	0.04%
2020/08/10	5	36.12	0	0.00	35.60	5	27,336	0.02%
2020/08/07	2	34.45	0	0.00	34.45	2	26,705	0.01%
2020/08/06	0	0.00	2	35.50	35.05	-2	26,470	-0.01%
2020/08/05	13	35.72	10.1	35.65	35.70	2.9	26,228	0.01%
2020/08/04	5	35.37	0	0.00	35.30	5	25,837	0.02%
2020/08/03	6	35.55	0	0.00	35.45	6	25,591	0.02%
2020/07/30	0	0.00	5	35.10	35.40	-5	25,524	-0.02%
2020/07/29	10	34.95	0	0.00	34.85	10	25,463	0.04%
2020/07/28	5	34.50	3	34.70	34.80	2	25,424	0.01%
2020/07/27	1	36.75	0	0.00	35.50	1	25,129	0.00%
2020/07/24	2	37.23	6	37.20	36.75	-4	24,616	-0.02%
2020/07/23	6	36.20	3	35.90	36.45	3	23,603	0.01%
2020/07/21	0	0.00	1	35.40	35.45	-1	23,312	0.00%
2020/07/20	2	35.33	1	35.20	35.20	1	23,054	0.00%
2020/07/17	3	34.62	0	0.00	34.85	3	22,764	0.01%
2020/07/16	1	34.15	0	0.00	34.35	1	22,537	0.00%
2020/07/15	2	34.28	0	0.00	34.10	2	22,390	0.01%
2020/07/14	2	35.10	2	34.80	34.75	0	22,462	0.00%
2020/07/13	5	36.15	0	0.00	36.20	5	22,342	0.02%
2020/07/10	0.1	38.55	2	38.83	38.55	-1.9	21,933	-0.01%
2020/07/09	0	0.00	2.6	39.33	39.55	-2.6	21,360	-0.01%
2020/07/08	0	0.00	3	39.10	38.95	-3	20,751	-0.01%
2020/07/07	15	37.43	4	37.75	37.80	11	20,191	0.05%
2020/07/06	3	36.32	10	36.46	37.10	-7	19,615	-0.04%
2020/07/03	4	36.15	4	36.25	36.20	0	19,391	0.00%
2020/07/02	0	0.00	2	34.75	35.40	-2	18,865	-0.01%
2020/07/01	12	34.86	4	34.74	34.95	8	18,685	0.04%
2020/06/30	3	33.93	0	0.00	34.35	3	18,284	0.02%
2020/06/29	2	33.70	2	33.63	33.40	0	18,042	0.00%
2020/06/24	8	33.85	1	33.80	33.60	7	17,739	0.04%
2020/06/22	0	0.00	1	33.10	33.00	-1	17,549	-0.01%
2020/06/19	1	33.00	0	0.00	33.20	1	17,450	0.01%
2020/06/17	0	0.00	2	32.50	32.75	-2	17,190	-0.01%
2020/06/16	0	0.00	1	32.10	32.45	-1	17,090	-0.01%
2020/06/15	1	31.95	2	31.90	31.70	-1	17,141	-0.01%
2020/06/12	1	30.60	5	31.20	32.00	-4	17,190	-0.02%
2020/06/11	4	32.63	1	32.85	31.80	3	17,165	0.02%
2020/06/10	3	32.50	0	0.00	32.90	3	16,898	0.02%
2020/06/09	1	32.60	0	0.00	32.75	1	16,955	0.01%
2020/06/08	2	32.80	14	32.99	33.00	-12	16,831	-0.07%
2020/06/05	13	31.84	2	32.00	31.95	11	16,275	0.07%
2020/06/03	1	31.30	1	31.50	31.60	0	15,811	0.00%
2020/06/01	3	30.52	0	0.00	30.95	3	15,282	0.02%
2020/05/29	2	30.20	1	30.15	30.10	1	14,964	0.01%
2020/05/28	2	30.90	0	0.00	30.50	2	14,601	0.01%
2020/05/27	5	30.80	0	0.00	30.80	5	14,289	0.03%
2020/05/26	0	0.00	1	31.10	31.10	-1	14,077	-0.01%
2020/05/25	0	0.00	3	31.07	31.10	-3	13,902	-0.02%
2020/05/22	7	31.80	0	0.00	31.60	7	13,677	0.05%
2020/05/21	4	31.63	57	31.45	32.30	-53	13,382	-0.40%
2020/05/20	48	30.52	1	30.35	30.30	47	12,664	0.37%
2020/05/19	2	31.10	1	30.95	31.05	1	12,050	0.01%
2020/05/18	16	32.46	0	0.00	32.00	16	11,427	0.14%
2020/05/15	1	35.55	0	0.00	35.55	1	10,824	0.01%
2020/05/14	1	36.20	2	36.25	36.10	-1	10,801	-0.01%
2020/05/07	0	0.00	3	36.42	36.35	-3	10,842	-0.03%
2020/05/05	0	0.00	1	35.25	35.95	-1	10,911	-0.01%
2020/04/30	1	36.00	0	0.00	36.00	1	10,868	0.01%
2020/04/29	1	35.95	0	0.00	35.75	1	10,992	0.01%
2020/04/28	1	35.95	0	0.00	35.80	1	11,119	0.01%
2020/04/27	0	0.00	1	35.90	36.10	-1	11,323	-0.01%
2020/04/24	0	0.00	7	34.67	35.20	-7	11,175	-0.06%
2020/04/23	7	34.36	1	34.50	34.30	6	11,166	0.05%
2020/04/22	2	33.33	3	33.72	34.35	-1	11,144	-0.01%
2020/04/21	3	34.22	0	0.00	34.00	3	11,148	0.03%
2020/04/20	1	35.55	0	0.00	35.35	1	10,982	0.01%
2020/04/17	2	35.78	2	36.85	35.60	0	10,875	0.00%
2020/04/16	3	35.43	10	36.10	36.35	-7	10,509	-0.07%
2020/04/15	3	34.52	2	34.60	34.85	1	10,192	0.01%
2020/04/10	10	33.86	7	33.67	33.50	3	10,410	0.03%
2020/04/07	0	0.00	2	30.90	31.65	-2	10,277	-0.02%
2020/04/06	2	30.28	0	0.00	30.15	2	10,176	0.02%
2020/03/31	0	0.00	1	30.50	30.25	-1	10,087	-0.01%
2020/03/30	0	0.00	3	30.10	30.40	-3	9,989	-0.03%
2020/03/27	2	31.00	0	0.00	31.00	2	10,056	0.02%
2020/03/26	3	31.60	2	32.20	32.10	1	9,983	0.01%
2020/03/25	0	0.00	30	32.15	30.90	-30	9,907	-0.30%
2020/03/20	33	31.32	3	31.55	30.70	30	9,722	0.31%
2020/03/19	10	29.80	0	0.00	29.60	10	9,644	0.10%
2020/03/09	1	33.90	0	0.00	32.80	1	9,168	0.01%
2020/03/05	2	34.25	2	34.65	34.25	0	9,111	0.00%
2020/02/27	1	32.75	1	33.60	32.75	0	9,201	0.00%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	0	0.00	2	34.30	34.35	-2	9,142	-0.02%
2020/02/24	2	35.10	0	0.00	35.10	2	9,156	0.02%
2020/02/12	0	0.00	33	35.86	36.00	-33	10,731	-0.31%
2020/02/11	18	35.20	0	0.00	35.60	18	10,648	0.17%
2020/01/31	2	32.80	0	0.00	32.65	2	10,200	0.02%
2020/01/30	1	33.40	3	33.27	32.85	-2	10,424	-0.02%
2020/01/15	0	0.00	15	37.42	36.90	-15	10,752	-0.14%
2020/01/06	0	0.00	7	36.05	36.05	-7	11,460	-0.06%
2020/01/03	3	38.10	2	38.20	37.30	1	11,280	0.01%
2019/12/23	1	37.95	3	37.70	37.60	-2	12,333	-0.02%
2019/12/20	1	38.50	1	38.85	38.45	0	12,502	0.00%
2019/12/19	37	38.95	38	38.94	38.95	-1	12,974	-0.01%
2019/12/16	0	0.00	1	38.30	38.70	-1	13,771	-0.01%
2019/12/13	1	38.65	5	38.20	38.60	-4	13,836	-0.03%
2019/12/12	1	38.15	0	0.00	38.05	1	13,664	0.01%
2019/12/10	1	38.15	0	0.00	38.40	1	13,640	0.01%
2019/12/09	0	0.00	1	37.85	37.80	-1	13,619	-0.01%
2019/12/05	2	36.65	1	36.45	37.15	1	13,575	0.01%
2019/12/04	0	0.00	1	36.10	36.20	-1	13,806	-0.01%
2019/12/02	0	0.00	1	36.30	36.25	-1	14,240	-0.01%
2019/11/29	0	0.00	4	36.90	36.90	-4	14,210	-0.03%
2019/11/27	0	0.00	8	37.10	37.00	-8	14,441	-0.06%
2019/11/15	0	0.00	2	37.35	37.35	-2	16,062	-0.01%
2019/11/14	4	37.69	1	38.20	37.50	3	16,318	0.02%
2019/11/13	8	38.67	4	38.53	38.80	4	16,865	0.02%
2019/11/12	6	39.21	280	38.69	39.50	-274	17,485	-1.57%	大賣/鉅額交易
2019/11/11	282	38.26	9	38.08	36.85	273	16,978	1.61%	大買/鉅額交易
2019/11/08	1	37.65	0	0.00	37.45	1	16,791	0.01%
2019/11/07	2	36.80	0	0.00	36.75	2	16,789	0.01%
2019/11/06	3	37.75	0	0.00	37.30	3	16,837	0.02%
2019/11/05	5	37.70	0	0.00	37.85	5	16,930	0.03%
2019/11/01	0	0.00	2	37.58	37.80	-2	17,280	-0.01%
2019/10/29	3	38.58	9	39.09	37.90	-6	17,646	-0.03%
2019/10/28	12	37.98	0	0.00	38.10	12	17,391	0.07%
2019/10/25	0	0.00	2	36.23	36.20	-2	17,001	-0.01%
2019/10/23	1	35.75	0	0.00	36.30	1	17,048	0.01%
2019/10/17	0	0.00	11	36.50	35.70	-11	17,711	-0.06%
2019/10/16	21	36.46	32	36.80	36.45	-11	17,690	-0.06%
2019/10/15	2	36.40	12	36.22	36.05	-10	17,822	-0.06%
2019/10/14	1	36.25	5	35.72	36.00	-4	17,904	-0.02%
2019/10/03	12	34.41	0	0.00	34.55	12	18,240	0.07%
2019/10/02	2	35.25	0	0.00	35.20	2	18,176	0.01%
2019/10/01	55	34.89	48	34.96	34.85	7	18,323	0.04%
2019/09/26	31	36.43	1	37.10	35.00	30	18,336	0.16%
2019/09/25	57	37.57	64	37.15	37.70	-7	17,903	-0.04%
2019/09/24	159	37.45	154	38.05	37.45	5	18,028	0.03%	大買/大賣/
2019/09/23	20	36.27	20	36.40	36.60	0	17,593	0.00%
2019/09/19	6	33.96	2	34.20	34.25	4	17,025	0.02%
2019/09/18	0	0.00	2	34.05	34.05	-2	17,030	-0.01%
2019/09/17	0	0.00	2	33.85	33.65	-2	16,922	-0.01%
2019/09/09	1	35.00	0	0.00	34.70	1	16,808	0.01%
2019/09/06	1	34.55	2	35.05	34.95	-1	16,752	-0.01%
2019/09/05	5	35.30	5	35.24	34.60	0	16,516	0.00%
2019/09/04	3	34.40	0	0.00	34.35	3	16,059	0.02%
2019/09/02	1	34.65	0	0.00	34.80	1	15,938	0.01%
2019/08/29	5	34.64	10	34.60	34.50	-5	15,681	-0.03%
2019/08/28	12	34.21	10.1	33.98	34.20	2	15,524	0.01%
2019/08/26	0	0.00	2	32.85	33.40	-2	15,292	-0.01%
2019/08/22	2	34.38	0	0.00	34.70	2	14,918	0.01%
2019/08/21	16	34.69	5	33.70	33.95	11	14,579	0.08%
2019/08/19	5	33.80	5	33.55	33.80	0	13,679	0.00%
2019/08/16	52	34.28	41	33.97	34.25	11	13,490	0.08%
2019/08/15	4	32.58	3	32.67	33.25	1	12,755	0.01%
2019/08/14	1	31.15	0	0.00	31.10	1	12,074	0.01%
2019/08/08	10	31.70	10	31.70	31.70	0	12,573	0.00%
2019/08/07	1	31.95	1	32.00	31.75	0	12,670	0.00%
2019/08/06	3	31.32	1	31.45	32.10	2	12,606	0.02%
2019/08/05	1	31.30	1	31.40	30.90	0	12,379	0.00%
2019/08/02	60	31.38	65	31.69	31.25	-5	12,374	-0.04%
2019/08/01	92	32.87	92	33.13	32.90	0	12,266	0.00%
2019/07/31	50	32.55	55	31.98	32.55	-5	12,048	-0.04%
2019/07/30	0	0.00	1	32.45	32.45	-1	12,063	-0.01%
2019/07/25	35	32.45	35	32.51	32.45	0	11,915	0.00%
2019/07/24	6	31.90	7	32.19	32.05	-1	11,787	-0.01%
2019/07/23	96	32.20	96	32.13	32.40	0	11,819	0.00%
2019/07/22	117	32.29	119	31.89	32.30	-2	11,553	-0.02%	大買/大賣/
2019/07/19	1	31.60	2	31.10	30.45	-1	11,202	-0.01%
2019/07/18	2	30.60	0	0.00	30.30	2	10,856	0.02%
2019/07/17	12	32.11	3	31.98	32.55	9	10,849	0.08%
2019/07/16	1	31.50	0	0.00	31.40	1	10,901	0.01%
2019/07/15	2	31.55	1	31.45	31.50	1	10,763	0.01%
2019/07/12	1	31.30	12	31.21	31.10	-11	10,829	-0.10%
2019/07/11	3	29.80	1	29.90	30.00	2	10,898	0.02%
2019/07/09	0	0.00	1	29.25	29.20	-1	11,207	-0.01%
2019/07/08	3	29.58	0	0.00	29.25	3	11,282	0.03%
2019/07/05	1	29.60	0	0.00	29.30	1	11,329	0.01%
2019/07/04	0	0.00	10	28.55	29.00	-10	11,401	-0.09%
2019/07/03	5	28.20	0	0.00	28.00	5	11,179	0.04%
2019/07/01	5	29.03	1	28.85	29.00	4	11,252	0.04%
2019/06/28	1	27.10	1	27.00	26.80	0	11,069	0.00%
2019/06/27	0	0.00	1	26.80	26.80	-1	11,068	-0.01%
2019/06/26	1	26.05	2	26.08	26.15	-1	11,062	-0.01%
2019/06/21	0	0.00	1	26.15	26.00	-1	10,780	-0.01%
2019/06/19	1	26.25	1	26.10	26.25	0	10,880	0.00%
2019/06/18	1	25.55	0	0.00	25.70	1	10,811	0.01%
2019/06/10	1	26.45	0	0.00	26.15	1	11,865	0.01%
2019/05/23	2	25.40	0	0.00	25.40	2	12,931	0.02%
2019/05/22	0	0.00	0	26.60	26.55	0	13,168	0.00%
2019/05/20	1	26.45	0	0.00	27.00	1	13,144	0.01%
2019/05/17	0	0.00	11	28.01	26.65	-11	12,865	-0.09%
2019/05/10	6	29.80	8	29.60	28.80	-2	12,049	-0.02%
2019/05/07	4	29.35	0	29.25	29.25	4	11,874	0.03%
2019/05/03	0	28.50	0	0.00	28.65	0	11,814	0.00%
2019/05/02	0	0.00	1	28.25	28.45	-1	12,127	-0.01%
2019/04/25	0	0.00	1	28.35	28.50	-1	12,298	-0.01%
2019/04/24	0	0.00	4	28.64	28.70	-4	12,336	-0.03%
2019/04/23	13	28.90	1	28.55	28.55	12	12,265	0.10%
2019/04/22	2	29.50	12	29.95	30.10	-10	12,018	-0.08%
2019/04/18	1	28.60	2	28.55	28.50	-1	11,590	-0.01%
2019/04/17	10	28.50	0	0.00	28.55	10	11,317	0.09%
2019/04/12	2	27.70	4	28.30	28.35	-2	10,449	-0.02%
2019/04/11	2	28.00	1	27.95	28.25	1	10,381	0.01%
2019/04/10	3	28.23	6	28.25	27.95	-3	10,240	-0.03%
2019/04/03	0	0.00	1	27.60	27.50	-1	9,968	-0.01%
2019/04/02	4	27.45	2	27.30	27.05	2	9,794	0.02%
2019/03/28	0	25.50	0	0.00	25.50	0	9,434	0.00%
2019/03/22	1	25.35	0	0.00	25.35	1	10,090	0.01%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	0	26.00	0	0.00	26.10	0	11,000	0.00%
2019/03/18	1	25.80	0	0.00	26.70	1	11,195	0.01%
2019/03/15	0	0.00	20	24.58	24.55	-20	10,723	-0.19%
2019/03/14	20	24.75	0	0.00	24.40	20	10,862	0.18%
2019/03/12	0	0.00	15	24.95	24.65	-15	10,759	-0.14%
2019/03/11	15	24.62	0	0.00	24.50	15	10,705	0.14%
2019/03/08	0	0.00	10	24.80	24.60	-10	10,717	-0.09%
2019/03/07	10	24.95	0	0.00	24.70	10	10,739	0.09%
2019/03/04	13	24.92	16	25.21	25.85	-3	10,499	-0.03%
2019/02/27	4	25.38	2	25.45	25.25	2	10,375	0.02%
2019/02/25	1	26.00	2	25.78	25.60	-1	10,126	-0.01%
2019/02/22	0	0.00	9	25.63	25.75	-9	9,796	-0.09%
2019/02/21	5	23.95	43	24.33	24.80	-38	9,219	-0.41%
2019/02/20	13	23.63	1	23.75	23.70	12	8,846	0.14%
2019/02/12	3	23.40	0	0.00	23.40	3	8,848	0.03%
2019/01/28	5	23.60	0	0.00	23.50	5	8,813	0.06%
2019/01/24	15	23.52	0	0.00	23.55	15	8,546	0.18%
2019/01/23	8	23.58	5	23.80	23.90	3	8,461	0.04%
2019/01/02	0	0.00	3	23.07	23.05	-3	7,348	-0.04%
2018/12/27	0	0.00	2	23.15	22.70	-2	7,251	-0.03%
2018/12/26	1	24.00	0	0.00	23.50	1	7,093	0.01%
2018/12/25	0	0.00	20	23.50	23.85	-20	7,074	-0.28%
2018/12/20	1	23.35	11	23.19	23.30	-10	6,700	-0.15%
2018/12/18	1	22.55	41	22.20	22.30	-40	6,318	-0.63%
2018/12/17	40	22.20	0	0.00	22.20	40	6,070	0.66%
2018/12/14	1	22.45	0	0.00	21.50	1	5,855	0.02%
2018/12/13	53	23.07	50	23.00	23.05	3	5,186	0.06%
2018/12/07	0	0.00	40	22.00	21.95	-40	3,947	-1.01%
2018/10/25	20	18.00	20	18.10	18.20	0	4,545	0.00%
2018/10/18	0	0.00	3	19.20	19.25	-3	4,599	-0.07%
2018/10/15	11	19.00	0	0.00	18.95	11	4,591	0.24%
2018/10/12	1	18.75	0	0.00	19.00	1	4,625	0.02%
2018/10/11	5	18.41	15	18.80	19.05	-10	4,654	-0.21%
2018/10/09	10	19.50	0	0.00	19.65	10	4,572	0.22%
2018/10/04	30	21.00	0	0.00	20.90	30	4,515	0.66%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/10	1	20.25	0	0.00	19.95	1	4,478	0.02%
2018/09/07	1	20.90	0	0.00	21.05	1	4,365	0.02%
2018/08/29	0	0.00	1	21.95	22.00	-1	4,347	-0.02%
2018/08/27	1	21.50	0	0.00	21.95	1	4,316	0.02%
2018/08/23	1	21.95	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	2	21.90	21.80	-2	4,414	-0.05%
2018/08/17	2	21.60	0	0.00	21.50	2	4,311	0.05%
2018/08/16	3	21.58	2	21.60	21.60	1	4,264	0.02%
2018/08/15	4	22.24	4	22.35	22.15	0	4,119	0.00%
2018/08/14	1	22.15	1	22.45	22.40	0	4,053	0.00%
2018/08/13	4	22.25	8	22.78	22.80	-4	3,968	-0.10%
2018/08/10	7	23.24	0	0.00	23.05	7	3,898	0.18%
2018/08/09	9	24.87	0	0.00	24.20	9	3,707	0.24%
2018/08/02	1	26.30	0	0.00	26.25	1	3,362	0.03%
2018/07/30	0	0.00	1	26.60	26.45	-1	3,539	-0.03%
2018/07/27	1	27.15	0	0.00	26.65	1	3,549	0.03%
2018/07/26	20	27.25	0	0.00	27.25	20	3,492	0.57%
2018/07/23	0	0.00	20	26.65	26.65	-20	3,502	-0.57%
2018/07/20	20	26.80	0	0.00	26.75	20	3,636	0.55%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/18	11	26.30	3	26.30	26.30	8	3,732	0.21%
2018/07/17	3	28.00	10	27.85	28.00	-7	3,689	-0.19%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/07	0	0.00	2	29.25	29.10	-2	4,680	-0.04%
2018/05/31	0	0.00	30	28.55	28.10	-30	4,816	-0.62%
2018/05/30	30	28.15	0	0.00	28.15	30	4,776	0.63%
2018/05/25	1	28.20	0	0.00	28.30	1	4,914	0.02%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/17	1	28.15	10	28.05	28.10	-9	4,997	-0.18%
2018/05/14	1	28.40	0	0.00	28.35	1	5,058	0.02%
2018/05/09	1	27.75	0	0.00	27.75	1	5,043	0.02%
2018/05/07	4	27.94	0	0.00	27.85	4	4,996	0.08%
2018/04/26	3	28.82	1	29.10	28.55	2	5,060	0.04%
2018/04/25	6	29.73	1	29.50	29.40	5	4,939	0.10%
2018/04/19	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/04/18	1	30.25	0	0.00	30.20	1	4,881	0.02%
2018/04/17	1	30.40	1	30.70	30.60	0	4,844	0.00%
2018/04/16	0	0.00	1	30.50	30.40	-1	4,799	-0.02%
2018/04/13	1	30.45	0	0.00	30.40	1	4,811	0.02%
2018/04/12	0	0.00	1	30.65	30.70	-1	4,797	-0.02%
2018/04/11	3	30.43	0	0.00	30.30	3	4,796	0.06%
2018/04/10	1	30.40	4	30.65	30.65	-3	4,827	-0.06%
2018/04/03	1	30.35	1	30.45	30.60	0	4,960	0.00%
2018/04/02	0	0.00	5	30.59	30.60	-5	5,011	-0.10%
2018/03/31	0	0.00	2	30.53	30.50	-2	5,004	-0.04%
2018/03/30	3	30.37	3	30.48	30.25	0	5,004	0.00%
2018/03/29	8	30.43	0	0.00	30.25	8	4,960	0.16%
2018/03/28	1	30.85	22	31.05	31.05	-21	4,863	-0.43%
2018/03/27	2	30.70	2	30.88	31.20	0	4,778	0.00%
2018/03/26	1	30.20	1	30.35	30.35	0	4,645	0.00%
2018/03/23	1	30.30	1	30.50	30.65	0	4,667	0.00%
2018/03/21	2	30.98	3	31.03	30.80	-1	4,578	-0.02%
2018/03/20	1	30.80	0	0.00	30.70	1	4,607	0.02%
2018/03/19	2	30.65	2	30.90	31.00	0	4,544	0.00%
2018/03/16	0	0.00	4	29.96	31.20	-4	4,347	-0.09%
2018/03/15	18	30.61	2	30.83	30.20	16	4,152	0.39%
2018/03/14	2	32.35	0	0.00	32.60	2	3,838	0.05%
2018/03/13	0	0.00	2	32.93	32.75	-2	3,838	-0.05%
2018/03/12	3	33.00	16	32.92	32.95	-13	3,913	-0.33%
2018/03/09	1	31.70	9	31.86	32.00	-8	3,870	-0.21%
2018/03/05	1	30.90	0	0.00	30.90	1	3,856	0.03%
2018/02/27	0	0.00	50	32.19	31.50	-50	3,780	-1.32%
2018/02/26	50	31.43	0	0.00	31.90	50	3,662	1.37%
2018/02/07	1	30.55	0	0.00	30.00	1	3,894	0.03%
2018/02/02	1	30.05	0	0.00	30.20	1	3,793	0.03%
2018/02/01	1	30.15	0	0.00	30.30	1	3,846	0.03%
2018/01/31	2	29.80	0	0.00	30.15	2	3,923	0.05%
2018/01/26	1	29.80	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.50	0	0.00	30.45	1	4,141	0.02%
2018/01/24	0	0.00	0.5	30.95	31.00	-0.5	4,133	-0.01%
2018/01/16	0	0.00	1	31.40	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	16	31.30	31.00	-16	4,681	-0.34%
2018/01/05	2	30.23	0	0.00	30.30	2	5,078	0.04%
2018/01/03	1	30.25	0	0.00	30.45	1	5,089	0.02%
2018/01/02	16	30.75	0	0.00	30.95	16	5,116	0.31%