京元電子 (2449)-凱基-大里券商分點個股進出

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
86.0
漲跌
▲1.0
漲幅
+1.18%
成交量
15,721張
產業
上市半導體類股
1717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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	86.00	2	85.75	86.00	-1	20,553	0.00%
2024/05/09	2.2	86.26	5	86.60	85.00	-2.8	20,393	-0.01%
2024/05/08	1	86.60	2	87.70	87.60	-1	20,163	0.00%
2024/05/07	0	0.00	5	88.58	87.50	-5	20,025	-0.02%
2024/05/06	17	86.93	3	86.27	87.00	14	19,753	0.07%
2024/05/03	1	94.80	0.3	95.37	93.50	0.7	18,959	0.00%
2024/05/02	3	93.81	0	0.00	94.90	3	18,925	0.02%
2024/04/30	16	97.95	6	99.72	95.80	10	18,911	0.05%
2024/04/29	5.1	100.67	2	104.50	98.90	3.1	18,841	0.02%
2024/04/24	1	96.20	2	96.50	96.10	-1	18,466	-0.01%
2024/04/23	3	93.82	3	92.30	92.30	0	18,491	0.00%
2024/04/22	2	97.80	2	96.55	96.00	0	18,322	0.00%
2024/04/19	1.1	98.85	0	0.00	99.00	1.1	18,359	0.01%
2024/04/18	1.1	101.52	2.4	102.17	102.00	-1.4	18,642	-0.01%
2024/04/17	0.1	103.00	0	0.00	102.50	0.1	19,002	0.00%
2024/04/16	0	100.00	1	100.00	99.70	-1	18,977	-0.01%
2024/04/15	2	105.25	0	0.00	104.50	2	18,757	0.01%
2024/04/12	20	107.18	24	108.29	107.00	-4	18,752	-0.02%
2024/04/11	2	105.25	1	105.50	106.00	1	18,679	0.01%
2024/04/10	18	107.56	0	0.00	106.00	18	18,704	0.10%
2024/04/09	3	106.33	0	0.00	106.50	3	18,632	0.02%
2024/04/08	4	106.50	5	107.30	106.50	-1	18,549	-0.01%
2024/04/03	1	106.00	0.3	107.00	106.50	0.7	18,464	0.00%
2024/04/02	0.1	106.00	2	108.00	107.00	-1.9	18,465	-0.01%
2024/04/01	0	0.00	1	104.50	103.00	-1	18,429	-0.01%
2024/03/29	1.1	104.60	0	0.00	105.50	1.1	18,408	0.01%
2024/03/28	0.2	106.50	0	0.00	106.00	0.2	18,439	0.00%
2024/03/26	0.1	106.50	0	0.00	105.50	0.1	18,444	0.00%
2024/03/25	1	108.50	0	0.00	108.50	1	18,375	0.01%
2024/03/22	0	0.00	7.1	113.51	109.50	-7.1	18,301	-0.04%
2024/03/21	23	107.74	23	106.39	108.50	0	17,838	0.00%
2024/03/20	10.1	109.65	9	110.00	107.50	1.1	17,869	0.01%
2024/03/19	1	109.00	1	110.00	109.00	0	17,930	0.00%
2024/03/18	25.2	110.58	19	110.03	111.00	6.2	17,904	0.03%
2024/03/14	5.2	105.06	7	104.14	104.50	-1.8	17,355	-0.01%
2024/03/13	3	108.00	3	107.83	108.50	0	17,333	0.00%
2024/03/12	14	109.32	22	108.34	109.50	-8	17,126	-0.05%
2024/03/11	4	107.63	3	108.00	108.00	1	17,118	0.01%
2024/03/08	19	116.81	42	115.49	111.00	-23	16,932	-0.14%
2024/03/07	30.1	113.53	3	112.17	116.50	27.1	15,908	0.17%
2024/03/06	4	100.75	3	100.67	106.00	1	15,100	0.01%
2024/03/05	7	96.84	8	96.93	97.40	-1	14,648	-0.01%
2024/03/04	2	95.95	3	94.00	96.00	-1	14,373	-0.01%
2024/02/29	1	88.80	0.5	88.67	88.80	0.5	13,941	0.00%
2024/02/27	5	88.96	0	0.00	89.50	5	13,798	0.04%
2024/02/26	3	90.80	1	91.30	89.50	2	13,672	0.01%
2024/02/23	2	95.95	4	97.33	94.80	-2	13,380	-0.01%
2024/02/22	4	90.88	6.2	90.31	93.50	-2.2	12,613	-0.02%
2024/02/21	5	87.50	5	87.60	87.50	0	12,220	0.00%
2024/02/19	31	87.70	31	89.26	87.70	0	12,184	0.00%
2024/02/16	7.1	88.45	6	89.13	90.00	1.1	12,467	0.01%
2024/02/15	1.3	85.73	0	0.00	85.40	1.3	12,308	0.01%
2024/02/05	0	0.00	1	82.50	82.20	-1	12,360	-0.01%
2024/02/02	2	82.60	1	81.70	82.20	1	12,331	0.01%
2024/02/01	0	0.00	1	83.30	82.70	-1	12,397	-0.01%
2024/01/31	0	0.00	1	83.80	84.00	-1	12,471	-0.01%
2024/01/25	7	82.20	6	82.50	82.20	1	12,996	0.01%
2024/01/24	1	81.80	2	82.05	82.10	-1	13,011	-0.01%
2024/01/23	6	82.10	7	84.24	82.10	-1	13,118	-0.01%
2024/01/22	9	84.02	10	82.55	84.10	-1	13,105	-0.01%
2024/01/19	2	81.50	2	81.50	81.30	0	13,040	0.00%
2024/01/18	4	79.90	8	79.98	79.70	-4	13,054	-0.03%
2024/01/17	1.1	78.93	1	79.30	77.20	0.1	12,876	0.00%
2024/01/16	12	78.60	12.1	78.20	78.60	-0.1	12,943	0.00%
2024/01/15	1.1	77.59	0	0.00	77.70	1.1	13,031	0.01%
2024/01/12	8.1	76.19	15	75.85	75.60	-7	13,705	-0.05%
2024/01/11	3	77.87	2	78.20	78.00	1	13,452	0.01%
2024/01/10	3	81.07	1	81.60	81.80	2	13,327	0.02%
2024/01/08	2	81.50	1	81.80	81.60	1	13,718	0.01%
2024/01/04	4	81.90	0	82.60	83.10	4	13,979	0.03%
2024/01/03	1	83.60	0	0.00	83.50	1	14,150	0.01%
2023/12/29	1	84.90	1	84.80	84.90	0	14,190	0.00%
2023/12/28	2	85.70	2	86.60	84.90	0	14,308	0.00%
2023/12/27	2	85.65	17	85.24	85.70	-15	14,290	-0.10%
2023/12/26	1	83.90	0	0.00	83.60	1	14,317	0.01%
2023/12/25	2	83.15	0	0.00	83.50	2	14,444	0.01%
2023/12/22	1	83.40	0	0.00	83.60	1	14,493	0.01%
2023/12/21	28	83.40	14	84.60	83.40	14	14,491	0.10%
2023/12/20	0	0.00	2	85.70	85.40	-2	14,549	-0.01%
2023/12/19	2	84.75	0	0.00	84.20	2	14,821	0.01%
2023/12/18	11	86.07	14	86.11	85.40	-3	15,115	-0.02%
2023/12/15	62	89.05	62.5	94.36	89.00	-0.5	15,566	0.00%
2023/12/14	19	93.91	11	93.58	93.50	8	15,614	0.05%
2023/12/13	0	0.00	3	89.10	89.50	-3	15,275	-0.02%
2023/12/12	0	0.00	3	84.93	85.90	-3	15,422	-0.02%
2023/12/11	1	83.70	0	0.00	83.20	1	15,458	0.01%
2023/12/08	14	83.30	14	86.30	83.30	0	15,508	0.00%
2023/12/07	0	0.00	1	85.30	85.50	-1	15,469	-0.01%
2023/12/06	0	0.00	1	85.00	86.50	-1	15,536	-0.01%
2023/12/04	1	83.70	3	84.00	84.20	-2	15,595	-0.01%
2023/11/30	5	81.80	5	82.80	82.80	0	15,863	0.00%
2023/11/29	0	0.00	1	81.60	81.40	-1	15,901	-0.01%
2023/11/28	1	81.20	4	82.85	83.00	-3	15,941	-0.02%
2023/11/27	1	80.70	0	0.00	80.80	1	16,119	0.01%
2023/11/24	2	81.35	1	81.50	81.50	1	16,501	0.01%
2023/11/22	3	82.00	0	0.00	81.60	3	17,409	0.02%
2023/11/21	0	83.10	0	0.00	82.70	0	18,374	0.00%
2023/11/15	2	84.35	3	87.47	83.80	-1	21,919	0.00%
2023/11/14	5.5	87.18	15.2	87.70	88.00	-9.7	21,631	-0.04%
2023/11/13	2	86.50	0.5	85.00	86.70	1.5	21,514	0.01%
2023/11/10	10	82.10	0	0.00	81.90	10	21,272	0.05%
2023/11/09	14	83.80	15	83.86	83.80	-1	21,402	0.00%
2023/11/08	2	83.65	3	82.87	83.30	-1	21,354	0.00%
2023/11/07	1	82.80	1	83.10	82.70	0	21,273	0.00%
2023/11/06	0	0.00	1	84.00	83.40	-1	21,321	0.00%
2023/11/03	1	80.80	0	0.00	80.70	1	21,127	0.00%
2023/11/02	0	0.00	1	78.30	79.70	-1	21,266	0.00%
2023/11/01	1	76.50	0	0.00	76.40	1	21,543	0.00%
2023/10/31	2	77.55	0	0.00	76.30	2	21,610	0.01%
2023/10/27	1	78.30	1	77.90	77.40	0	21,895	0.00%
2023/10/26	6.5	78.99	8	79.61	79.60	-1.5	21,955	-0.01%
2023/10/25	1	82.30	5	84.30	82.00	-4	21,828	-0.02%
2023/10/24	5	83.10	0	0.00	83.10	5	21,873	0.02%
2023/10/23	2	83.80	5	83.48	82.70	-3	21,761	-0.01%
2023/10/20	28	86.21	23	84.77	86.30	5	21,715	0.02%
2023/10/19	0	0.00	4	83.90	84.90	-4	21,159	-0.02%
2023/10/17	1	84.70	0.1	83.60	82.80	0.9	20,917	0.00%
2023/10/16	19	81.79	18	82.90	81.80	1	20,873	0.00%
2023/10/13	17	83.04	17	80.79	83.10	0	21,495	0.00%
2023/10/12	1	80.80	4	80.38	81.00	-3	22,051	-0.01%
2023/10/11	2	79.70	10	79.50	80.20	-8	22,115	-0.04%
2023/10/06	25	78.90	24	78.33	77.70	1	22,640	0.00%
2023/10/05	2	78.65	5	77.98	78.50	-3	23,044	-0.01%
2023/10/04	4.1	76.70	0	0.00	76.70	4.1	23,162	0.02%
2023/10/02	0	0.00	3	77.93	78.80	-3	23,387	-0.01%
2023/09/28	7	76.09	6	77.37	76.00	1	23,479	0.00%
2023/09/27	2	76.30	2	76.50	77.60	0	23,476	0.00%
2023/09/26	7	78.66	0.5	77.60	77.10	6.5	23,741	0.03%
2023/09/25	14	77.67	19	78.32	77.60	-5	23,932	-0.02%
2023/09/22	19	76.96	27	75.40	77.50	-8	23,834	-0.03%
2023/09/21	10	74.35	5.5	74.35	74.60	4.5	23,640	0.02%
2023/09/20	13.1	78.23	11.3	78.49	76.80	1.9	23,288	0.01%
2023/09/19	8	80.79	7	79.51	81.00	1	22,863	0.00%
2023/09/18	0.1	79.90	1	80.10	79.60	-0.9	22,663	0.00%
2023/09/15	4.3	79.58	5	80.78	80.90	-0.8	22,578	0.00%
2023/09/14	2	78.10	5	77.66	78.00	-3	22,160	-0.01%
2023/09/13	9	76.38	17	76.61	76.80	-8	21,988	-0.04%
2023/09/12	10	76.60	10	77.45	78.10	0	22,134	0.00%
2023/09/11	12	77.08	16	77.61	76.90	-4	22,150	-0.02%
2023/09/08	16	78.19	2	78.80	79.00	14	22,392	0.06%
2023/09/07	11	79.85	16	80.04	78.90	-5	22,961	-0.02%
2023/09/06	5.5	79.55	18	79.10	79.80	-12.5	22,835	-0.05%
2023/09/05	6	78.23	9	77.74	78.20	-3	22,768	-0.01%
2023/09/04	10.3	77.02	5	76.58	77.90	5.3	22,703	0.02%
2023/09/01	8.2	76.17	5	77.20	75.80	3.2	22,643	0.01%
2023/08/31	11	76.92	4	76.48	76.80	7	22,620	0.03%
2023/08/30	8	77.39	28	77.45	77.20	-20	22,525	-0.09%
2023/08/29	19	75.68	10	75.90	75.10	9	22,336	0.04%
2023/08/28	14	75.86	6.5	78.22	75.40	7.5	22,158	0.03%
2023/08/25	12.5	80.93	9	80.61	79.50	3.5	21,702	0.02%
2023/08/24	16.1	79.20	16	79.26	78.50	0.1	20,917	0.00%
2023/08/23	23.3	71.42	46.2	73.70	76.00	-22.9	19,945	-0.11%
2023/08/22	4.5	67.59	2	66.55	69.10	2.5	19,126	0.01%
2023/08/21	1	63.60	14	63.82	64.30	-13	18,387	-0.07%
2023/08/18	8	62.71	6	62.48	62.00	2	18,314	0.01%
2023/08/17	13	64.82	4	64.80	64.90	9	18,163	0.05%
2023/08/16	3	63.63	3	64.33	65.00	0	18,000	0.00%
2023/08/15	8	64.05	9	64.00	63.80	-1	17,878	-0.01%
2023/08/11	0	0.00	1	62.00	62.10	-1	17,691	-0.01%
2023/08/10	5	62.02	7.6	61.37	61.10	-2.6	17,648	-0.01%
2023/08/09	8	65.09	5	64.20	64.50	3	17,482	0.02%
2023/08/08	9	64.98	0	0.00	65.30	9	17,322	0.05%
2023/08/07	21.5	64.11	21	63.09	64.70	0.5	17,058	0.00%
2023/08/04	1	59.60	0.5	60.00	60.40	0.5	16,655	0.00%
2023/08/02	0	0.00	4	59.80	60.70	-4	16,548	-0.02%
2023/08/01	9	61.13	0.5	60.80	61.60	8.5	16,412	0.05%
2023/07/31	1	64.70	3	63.40	63.00	-2	16,060	-0.01%
2023/07/28	0	0.00	3	63.50	64.00	-3	15,798	-0.02%
2023/07/27	0	0.00	4	62.35	62.50	-4	15,633	-0.03%
2023/07/26	6	62.57	1	62.50	62.30	5	15,534	0.03%
2023/07/25	6.1	63.85	1	65.30	63.00	5.1	15,476	0.03%
2023/07/24	2	65.50	2.2	65.83	64.80	-0.2	15,306	0.00%
2023/07/21	4	63.33	2	64.70	64.70	2	15,096	0.01%
2023/07/20	6	63.12	7	63.06	63.40	-1	15,003	-0.01%
2023/07/19	0	0.00	2	64.70	63.90	-2	14,952	-0.01%
2023/07/18	10.1	64.46	11	65.75	63.60	-1	14,739	-0.01%
2023/07/17	13.3	64.08	26	64.21	65.80	-12.7	13,989	-0.09%
2023/07/14	14	59.68	6	59.23	60.10	8	13,234	0.06%
2023/07/13	25	60.63	24	60.91	60.30	1	13,086	0.01%
2023/07/12	1	62.10	1	62.50	62.20	0	12,423	0.00%
2023/07/11	0	0.00	2	59.70	59.40	-2	11,960	-0.02%
2023/07/07	3	59.43	0	0.00	59.50	3	11,658	0.03%
2023/07/06	1	59.20	1	59.70	59.50	0	11,377	0.00%
2023/07/05	3	60.40	6	60.18	60.00	-3	11,170	-0.03%
2023/07/04	8.5	61.79	0	0.00	61.30	8.5	10,970	0.08%
2023/07/03	0	0.00	3	59.30	59.40	-3	10,633	-0.03%
2023/06/29	1	57.10	0	0.00	56.40	1	10,391	0.01%
2023/06/27	8	57.50	0	0.00	57.00	8	10,221	0.08%
2023/06/26	1	57.20	2	57.30	57.50	-1	10,041	-0.01%
2023/06/21	1	55.00	0	55.50	55.90	1	9,946	0.01%
2023/06/20	0	0.00	2	55.80	55.80	-2	9,959	-0.02%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	1.1	55.65	1	56.00	56.50	0.1	10,192	0.00%
2023/06/15	2	56.60	0	0.00	57.00	2	10,106	0.02%
2023/06/14	0	0.00	4	58.00	57.10	-4	10,192	-0.04%
2023/06/13	5	56.66	11	57.30	57.40	-6	9,971	-0.06%
2023/06/12	0	0.00	1	54.30	54.30	-1	9,523	-0.01%
2023/06/09	2	54.00	0	0.00	54.30	2	9,602	0.02%
2023/06/07	0	0.00	6	54.12	54.00	-6	9,898	-0.06%
2023/06/06	0	0.00	1	53.90	54.00	-1	10,154	-0.01%
2023/06/05	3	53.70	2	54.00	53.20	1	10,219	0.01%
2023/06/02	0	0.00	3	54.10	54.20	-3	10,214	-0.03%
2023/06/01	5.1	52.52	3	52.43	52.40	2.1	10,221	0.02%
2023/05/31	5	53.50	1	54.10	54.00	4	10,527	0.04%
2023/05/30	9	53.91	12	54.19	53.90	-3	10,350	-0.03%
2023/05/29	6.5	53.92	5	53.80	53.70	1.5	10,133	0.01%
2023/05/26	2.2	51.44	8.1	50.75	51.10	-5.9	9,625	-0.06%
2023/05/25	0	0.00	10	48.05	48.05	-10	9,130	-0.11%
2023/05/24	0	0.00	2	46.95	47.50	-2	9,076	-0.02%
2023/05/18	0	0.00	1	46.90	46.85	-1	9,064	-0.01%
2023/05/11	0	0.00	3	45.77	45.50	-3	9,170	-0.03%
2023/05/08	0	46.05	0	0.00	45.80	0	9,093	0.00%
2023/05/04	1	46.85	0	0.00	46.80	1	9,252	0.01%
2023/05/02	6	46.52	0	0.00	46.50	6	9,317	0.06%
2023/04/27	2	45.70	0	0.00	46.20	2	9,239	0.02%
2023/04/25	4	45.65	6	45.20	45.00	-2	9,014	-0.02%
2023/04/18	4	46.13	1	46.20	46.00	3	8,503	0.04%
2023/04/17	7	46.49	0.5	46.65	46.65	6.5	8,340	0.08%
2023/04/14	0	47.50	7	47.73	47.55	-7	8,111	-0.09%
2023/04/12	0	0.00	2	48.60	48.60	-2	7,993	-0.03%
2023/03/31	8	48.78	0	0.00	48.50	8	7,815	0.10%
2023/03/30	2	47.95	0	0.00	48.70	2	7,833	0.03%
2023/03/29	10	47.71	5	48.40	47.70	5	7,854	0.06%
2023/03/28	0	48.35	2	48.60	48.50	-2	7,922	-0.03%
2023/03/27	0	0.00	5	48.71	48.90	-5	8,028	-0.06%
2023/03/24	24	49.20	24	49.85	49.20	0	8,079	0.00%
2023/03/23	0	0.00	9	49.24	49.80	-9	8,046	-0.11%
2023/03/22	3	49.60	4	48.90	48.95	-1	7,921	-0.01%
2023/03/21	2	49.05	0	0.00	49.55	2	7,808	0.03%
2023/03/20	9	49.46	15	49.78	49.55	-6	7,610	-0.08%
2023/03/17	1.5	49.07	3	49.10	49.30	-1.5	7,410	-0.02%
2023/03/16	1	48.65	1	48.00	48.35	0	7,171	0.00%
2023/03/15	0.1	48.80	6	48.70	48.85	-5.9	7,037	-0.08%
2023/03/14	37	47.65	37	47.50	47.65	0	6,858	0.00%
2023/03/13	8	46.91	3	47.32	47.75	5	6,668	0.07%
2023/03/10	5	47.00	0	0.00	46.95	5	6,453	0.08%
2023/03/09	43.2	48.74	44	48.26	48.90	-0.8	6,149	-0.01%
2023/03/08	0	0.00	1	47.35	47.45	-1	5,771	-0.02%
2023/03/07	59	46.38	37	46.36	46.75	22	5,559	0.40%
2023/03/06	1	46.00	0	0.00	46.15	1	5,396	0.02%
2023/03/03	0	0.00	7.2	45.09	45.20	-7.2	5,146	-0.14%
2023/02/23	0	0.00	5	41.65	41.50	-5	4,586	-0.11%
2023/02/20	0	0.00	3	40.58	40.60	-3	4,665	-0.06%
2023/02/17	1	40.40	3	40.55	40.45	-2	4,728	-0.04%
2023/02/16	0	0.00	5	40.95	40.80	-5	4,819	-0.10%
2023/02/14	0	0.00	1	40.55	40.20	-1	4,785	-0.02%
2023/02/10	1.2	40.24	1	39.70	39.90	0.2	4,933	0.00%
2023/02/09	1	40.35	3	40.17	40.05	-2	4,944	-0.04%
2023/02/08	0	0.00	2	40.30	40.15	-2	4,924	-0.04%
2023/02/07	0	0.00	2	39.90	40.10	-2	4,906	-0.04%
2023/02/03	0	0.00	3	40.00	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	1	39.05	39.60	-1	4,861	-0.02%
2023/02/01	0.5	38.75	2	38.60	38.75	-1.5	4,697	-0.03%
2023/01/31	0	0.00	2	38.10	38.30	-2	4,729	-0.04%
2023/01/30	2	37.45	1	37.60	37.95	1	4,709	0.02%
2023/01/10	0	0.00	1	37.25	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	2	37.30	37.45	-2	4,950	-0.04%
2022/12/28	0.1	36.00	0	0.00	36.10	0.1	5,527	0.00%
2022/12/23	9	36.33	7	36.80	36.40	2	5,789	0.03%
2022/12/20	0	0.00	3	37.50	36.65	-3	5,821	-0.05%
2022/12/16	0	36.40	1	36.35	37.15	-1	5,825	-0.02%
2022/12/15	1	36.40	3	36.80	36.85	-2	5,775	-0.03%
2022/12/13	0	0.00	2	36.15	36.10	-2	5,964	-0.03%
2022/12/09	2	35.20	0	0.00	35.60	2	6,252	0.03%
2022/12/07	0	35.25	0	0.00	35.10	0	6,322	0.00%
2022/12/02	1	36.60	0	0.00	36.40	1	6,261	0.02%
2022/12/01	0	0.00	4	36.20	36.20	-4	6,273	-0.06%
2022/11/28	0	0.00	3	35.22	35.05	-3	6,434	-0.05%
2022/11/24	4	35.41	0	0.00	35.45	4	6,502	0.06%
2022/11/23	0	0.00	0	35.35	35.25	0	6,578	0.00%
2022/11/22	0	35.20	0	0.00	35.20	0	6,599	0.00%
2022/11/21	1	35.50	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	8	35.89	35.95	-8	6,581	-0.12%
2022/11/17	7	35.64	0	0.00	35.70	7	6,541	0.11%
2022/11/16	6	35.90	7	35.70	35.90	-1	6,553	-0.02%
2022/11/15	1	35.40	0	0.00	35.45	1	6,497	0.02%
2022/11/11	0	0.00	1	34.85	34.45	-1	6,433	-0.02%
2022/11/10	8	33.95	8	33.65	33.95	0	6,385	0.00%
2022/11/09	0	0.00	3	33.85	33.85	-3	6,445	-0.05%
2022/11/08	0	0.00	1	33.65	33.20	-1	6,452	-0.02%
2022/11/07	3	33.30	0	0.00	33.50	3	6,468	0.05%
2022/11/02	0	0.00	1	33.05	33.15	-1	6,894	-0.01%
2022/11/01	1	32.65	0	0.00	32.90	1	7,026	0.01%
2022/10/28	2	32.15	0	0.00	32.05	2	7,048	0.03%
2022/10/25	0	31.70	1	32.10	31.50	-1	7,057	-0.01%
2022/10/24	2	32.03	1	31.95	32.00	1	7,097	0.01%
2022/10/14	0	0.00	2	31.10	31.15	-2	7,343	-0.03%
2022/10/13	0	0.00	2	29.98	29.70	-2	7,549	-0.03%
2022/10/12	1	30.00	0	0.00	30.20	1	7,696	0.01%
2022/10/11	3	30.43	30	30.40	30.30	-27	7,766	-0.35%
2022/10/07	1	31.65	0	0.00	31.50	1	7,751	0.01%
2022/10/06	3	31.32	0	0.00	31.50	3	7,823	0.04%
2022/10/05	1.1	32.34	1	32.05	32.15	0.1	7,841	0.00%
2022/10/03	12	30.55	12	30.55	30.55	0	7,941	0.00%
2022/09/30	3	30.43	0	0.00	30.80	3	7,980	0.04%
2022/09/29	0	30.90	0	0.00	31.20	0	8,007	0.00%
2022/09/28	9	31.10	9	31.90	31.10	0	8,074	0.00%
2022/09/27	31	31.60	0	0.00	31.80	31	8,040	0.39%
2022/09/26	2.2	32.50	0	0.00	31.80	2.2	8,076	0.03%
2022/09/23	3.1	34.00	0	0.00	33.95	3.1	7,965	0.04%
2022/09/22	1	34.60	0	0.00	34.55	1	7,959	0.01%
2022/09/14	0.6	35.74	0	0.00	35.60	0.6	7,649	0.01%
2022/09/12	0.1	36.20	0	0.00	36.15	0.1	7,749	0.00%
2022/09/08	1	35.55	0	0.00	36.00	1	7,818	0.01%
2022/09/07	3.2	35.36	0	0.00	35.40	3.2	7,840	0.04%
2022/09/06	4.2	35.89	30	35.70	35.75	-25.8	7,859	-0.33%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/02	3.1	36.53	0	0.00	36.40	3.1	7,897	0.04%
2022/09/01	1	36.90	0	0.00	36.80	1	7,833	0.01%
2022/08/30	30	37.10	0	0.00	37.05	30	7,831	0.38%
2022/08/29	2	37.25	0	0.00	37.25	2	7,793	0.03%
2022/08/26	3	37.85	0	0.00	37.85	3	7,830	0.04%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/23	0	0.00	30	37.60	37.60	-30	7,886	-0.38%
2022/08/19	0	0.00	5	37.91	38.20	-5	7,942	-0.06%
2022/08/18	2	37.60	0	0.00	37.45	2	7,931	0.03%
2022/08/16	5	38.15	0	0.00	38.05	5	7,921	0.06%
2022/08/15	33	38.20	4	38.23	38.00	29	7,870	0.37%
2022/08/12	3	37.65	2.5	37.67	37.70	0.5	7,844	0.01%
2022/08/11	3.5	37.30	2	37.20	37.20	1.5	7,930	0.02%
2022/08/10	14.4	36.96	0	0.00	36.65	14.4	7,926	0.18%
2022/08/09	9.3	37.35	4	37.30	37.25	5.3	7,859	0.07%
2022/08/08	13	38.68	0	0.00	38.70	13	7,656	0.17%
2022/08/04	0	0.00	2	39.50	39.60	-2	7,623	-0.03%
2022/08/02	0	0.00	31	38.92	39.05	-31	7,768	-0.40%
2022/08/01	15	38.76	0	0.00	39.15	15	8,114	0.18%
2022/07/29	0.5	39.00	2	39.13	39.25	-1.5	8,190	-0.02%
2022/07/28	2	39.15	6	39.05	39.10	-4	8,200	-0.05%
2022/07/27	1	38.00	1	38.10	38.75	0	8,177	0.00%
2022/07/22	0	0.00	1	38.55	38.70	-1	8,068	-0.01%
2022/07/21	21	37.94	0	0.00	38.25	21	7,973	0.26%
2022/07/20	5	40.53	5	40.66	40.60	0	7,694	0.00%
2022/07/19	3	39.60	12	39.63	39.85	-9	7,433	-0.12%
2022/07/18	3	38.80	0	0.00	39.00	3	7,236	0.04%
2022/07/15	6	38.00	6	37.45	38.00	0	7,105	0.00%
2022/07/14	5	37.10	0	0.00	37.25	5	7,012	0.07%
2022/07/13	5	36.38	0	0.00	36.40	5	6,896	0.07%
2022/07/12	37	36.21	56	36.75	36.10	-19	6,742	-0.28%
2022/07/08	1	37.80	1	37.80	37.60	0	6,479	0.00%
2022/07/07	1	36.35	0	0.00	36.90	1	6,393	0.02%
2022/07/06	3	36.55	1	36.10	35.90	2	6,321	0.03%
2022/07/04	3	38.40	0	0.00	37.30	3	6,246	0.05%
2022/07/01	0.1	38.85	0	0.00	39.85	0.1	6,183	0.00%
2022/06/30	4	40.20	0	0.00	40.00	4	6,221	0.06%
2022/06/24	5	41.38	1	41.40	41.55	4	6,058	0.07%
2022/06/23	5	42.54	0.3	42.90	42.00	4.7	5,984	0.08%
2022/06/21	0	0.00	1.2	44.99	44.80	-1.2	5,880	-0.02%
2022/06/20	0	0.00	5	44.24	43.65	-5	5,863	-0.09%
2022/06/16	0	0.00	4	46.43	45.60	-4	5,731	-0.07%
2022/06/15	2	46.05	1	46.00	45.70	1	5,678	0.02%
2022/06/14	2	45.80	2	45.83	46.45	0	5,638	0.00%
2022/06/10	0	0.00	6	46.08	46.10	-6	5,513	-0.11%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/07	0	0.00	4	46.03	45.85	-4	5,540	-0.07%
2022/06/06	1	45.60	2	45.90	45.75	-1	5,547	-0.02%
2022/06/02	2	45.35	0	0.00	45.50	2	5,617	0.04%
2022/06/01	7	45.96	6	45.68	45.80	1	5,716	0.02%
2022/05/31	11	45.84	13.1	45.26	45.85	-2.1	5,703	-0.04%
2022/05/30	5	44.81	3	45.30	45.30	2	5,623	0.04%
2022/05/26	0	0.00	1	43.95	43.75	-1	5,481	-0.02%
2022/05/25	1	44.10	0	0.00	44.30	1	5,490	0.02%
2022/05/24	0.1	44.00	0	0.00	44.30	0.1	5,477	0.00%
2022/05/20	28	44.20	28	44.83	44.20	0	5,485	0.00%
2022/05/19	2	44.55	1	44.40	44.60	1	5,437	0.02%
2022/05/18	1	44.00	0	0.00	43.90	1	5,257	0.02%
2022/05/17	0	0.00	3	43.72	43.75	-3	5,250	-0.06%
2022/05/16	0	0.00	3	43.10	43.10	-3	5,274	-0.06%
2022/05/12	0	0.00	2	42.63	42.30	-2	5,374	-0.04%
2022/05/11	14	42.95	18	43.44	42.95	-4	5,321	-0.08%
2022/05/10	2	41.95	7	42.21	43.50	-5	5,294	-0.09%
2022/05/09	23	42.90	23	42.73	42.90	0	5,261	0.00%
2022/05/06	1	42.05	2	41.38	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	1	40.90	41.45	-1	5,087	-0.02%
2022/05/04	1	40.60	0	0.00	40.30	1	5,082	0.02%
2022/04/21	2	41.00	0	0.00	41.05	2	6,726	0.03%
2022/04/19	0	0.00	3	41.25	41.25	-3	7,090	-0.04%
2022/04/15	1	40.80	0	0.00	40.80	1	7,203	0.01%
2022/04/14	30	41.38	0	0.00	41.30	30	7,439	0.40%
2022/04/11	0	0.00	3	40.85	40.60	-3	7,536	-0.04%
2022/04/08	0	0.00	1	41.00	41.00	-1	7,539	-0.01%
2022/04/07	1	40.80	0	0.00	40.40	1	7,544	0.01%
2022/04/06	3	40.98	0	0.00	41.00	3	7,518	0.04%
2022/04/01	1	42.10	0	0.00	42.20	1	7,436	0.01%
2022/03/25	3	43.07	0	0.00	43.05	3	7,579	0.04%
2022/03/22	0	0.00	3	42.70	43.00	-3	7,554	-0.04%
2022/03/18	0	0.00	6	42.54	42.45	-6	7,601	-0.08%
2022/03/17	2	42.55	0	0.00	42.60	2	7,608	0.03%
2022/03/15	13	42.12	10	43.05	42.10	3	7,758	0.04%
2022/03/10	3	42.70	0	0.00	42.45	3	8,067	0.04%
2022/03/09	2	41.90	1	41.80	41.85	1	8,128	0.01%
2022/03/08	2	41.38	0	0.00	41.95	2	8,125	0.02%
2022/03/07	3	42.25	1	41.95	41.95	2	8,102	0.02%
2022/03/04	0	0.00	0.2	44.20	43.90	-0.2	8,164	0.00%
2022/03/02	0	0.00	4	43.63	43.60	-4	8,265	-0.05%
2022/02/24	4	42.69	0	0.00	42.75	4	8,484	0.05%
2022/02/23	2	43.40	0	0.00	43.60	2	8,540	0.02%
2022/02/22	2	43.18	0	0.00	43.10	2	8,781	0.02%
2022/02/21	1	44.05	0	0.00	44.05	1	8,895	0.01%
2022/02/17	3	44.30	1	44.40	44.10	2	9,325	0.02%
2022/02/16	0	0.00	2	44.15	43.80	-2	9,300	-0.02%
2022/02/15	2	42.70	5	43.39	43.55	-3	9,336	-0.03%
2022/02/14	5	43.53	0	0.00	43.30	5	9,283	0.05%
2022/02/11	11	44.38	0	0.00	44.40	11	9,287	0.12%
2022/02/10	14	44.56	14	44.46	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	2.5	43.94	0	0.00	43.90	2.5	9,519	0.03%
2022/02/07	15	43.96	9	43.75	44.05	6	9,492	0.06%
2022/01/26	5	44.96	1	44.85	44.80	4	9,626	0.04%
2022/01/25	1	45.30	11	45.26	45.30	-10	9,594	-0.10%
2022/01/21	0	0.00	2.3	45.90	46.10	-2.3	9,462	-0.02%
2022/01/20	2	47.05	17	47.19	46.70	-15	9,371	-0.16%
2022/01/19	2	46.85	4	47.25	47.20	-2	9,285	-0.02%
2022/01/18	23	46.47	4	47.49	47.05	19	9,156	0.21%
2022/01/17	46	46.85	58	44.88	46.90	-12	8,785	-0.14%
2022/01/14	54	44.50	50	45.69	44.40	4	8,478	0.05%
2022/01/13	11	44.96	16	45.25	45.45	-5	8,344	-0.06%
2022/01/12	1	43.95	0	0.00	44.05	1	8,048	0.01%
2022/01/11	0	0.00	4	44.68	44.45	-4	8,062	-0.05%
2022/01/07	0.5	44.84	6	45.18	44.65	-5.5	8,121	-0.07%
2022/01/04	0	0.00	3	44.50	44.50	-3	8,123	-0.04%
2022/01/03	3	45.20	2	44.95	44.55	1	8,241	0.01%
2021/12/30	0.5	44.75	0	0.00	44.80	0.5	8,248	0.01%
2021/12/28	0	0.00	15	44.75	44.60	-15	8,383	-0.18%
2021/12/24	1	43.75	0	0.00	43.80	1	8,583	0.01%
2021/12/21	3	43.30	0	0.00	43.25	3	8,726	0.03%
2021/12/17	2	43.35	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0.2	43.95	0	0.00	44.20	0.2	8,878	0.00%
2021/12/15	0	0.00	1	44.20	43.75	-1	8,968	-0.01%
2021/12/14	8	43.70	7	44.30	43.70	1	8,976	0.01%
2021/12/13	1	44.40	0	0.00	44.40	1	8,972	0.01%
2021/12/10	1	44.20	0	0.00	44.30	1	9,003	0.01%
2021/12/09	3	44.38	13	44.47	44.40	-10	8,952	-0.11%
2021/12/08	0.2	45.40	1	45.25	45.05	-0.8	8,880	-0.01%
2021/12/07	0	0.00	10.1	45.34	45.45	-10.1	8,841	-0.11%
2021/12/06	2	44.70	2	44.65	44.95	0	8,837	0.00%
2021/12/03	1	44.25	1	44.40	44.40	0	8,939	0.00%
2021/12/02	1.1	43.99	0	0.00	43.70	1.1	8,947	0.01%
2021/11/30	1	44.00	0.1	43.90	43.60	0.9	9,205	0.01%
2021/11/26	1	42.60	1	42.20	42.05	0	9,212	0.00%
2021/11/25	1	42.95	0	0.00	42.95	1	9,266	0.01%
2021/11/22	17	43.94	2	43.45	43.35	15	9,606	0.16%
2021/11/19	5	44.54	10	44.37	43.90	-5	9,575	-0.05%
2021/11/18	36.3	43.45	36.3	43.95	43.45	0	9,504	0.00%
2021/11/17	2.1	43.42	5.4	43.40	43.70	-3.3	9,519	-0.03%
2021/11/16	1.3	42.65	5	42.55	42.70	-3.7	9,470	-0.04%
2021/11/15	5	42.20	0	0.00	42.15	5	9,658	0.05%
2021/11/12	0	0.00	10	42.04	42.10	-10	9,883	-0.10%
2021/11/10	1	41.95	0	0.00	41.95	1	10,023	0.01%
2021/11/09	32	41.81	49	41.97	41.85	-17	10,240	-0.17%
2021/11/08	25	41.98	17	42.07	41.95	8	10,328	0.08%
2021/11/05	24	41.70	42	41.02	41.70	-18	10,385	-0.17%
2021/11/04	1	41.15	0	0.00	40.80	1	10,453	0.01%
2021/11/03	17	40.84	2	41.45	40.40	15	10,693	0.14%
2021/11/01	0	0.00	5.2	39.81	40.10	-5.2	11,539	-0.05%
2021/10/29	0	0.00	15	39.75	39.75	-15	11,778	-0.13%
2021/10/28	10	40.10	15	40.25	40.40	-5	12,145	-0.04%
2021/10/27	3	39.55	0	0.00	39.85	3	12,199	0.02%
2021/10/26	0.4	39.40	0	0.00	39.55	0.4	12,337	0.00%
2021/10/25	0	0.00	1	38.95	39.15	-1	12,350	-0.01%
2021/10/22	15	39.20	0.3	39.20	39.05	14.7	12,519	0.12%
2021/10/20	6	38.90	6	39.30	38.90	0	12,654	0.00%
2021/10/19	17	39.04	12	38.35	39.05	5	13,078	0.04%
2021/10/18	8	38.35	8	38.10	38.35	0	13,627	0.00%
2021/10/15	0	0.00	1	38.15	38.10	-1	13,738	-0.01%
2021/10/14	6	36.95	6	36.67	37.00	0	13,781	0.00%
2021/10/13	21	36.80	21.1	37.90	36.80	-0.1	13,838	0.00%
2021/10/12	1	37.95	0	0.00	37.80	1	13,899	0.01%
2021/10/08	2	39.10	0	0.00	38.70	2	13,892	0.01%
2021/10/07	18	40.10	30	39.98	40.10	-12	14,076	-0.09%
2021/10/06	20	39.40	21	39.48	39.40	-1	14,217	-0.01%
2021/10/05	9	37.93	5	38.90	39.25	4	14,173	0.03%
2021/10/04	1	39.50	1	40.00	39.35	0	14,136	0.00%
2021/10/01	14	40.08	1	39.65	39.65	13	14,055	0.09%
2021/09/30	4	40.63	0	0.00	40.95	4	14,001	0.03%
2021/09/29	4	40.84	0	0.00	40.80	4	13,955	0.03%
2021/09/28	5	41.65	1	41.70	41.70	4	13,913	0.03%
2021/09/27	15.2	42.28	5	42.00	42.00	10.2	13,964	0.07%
2021/09/24	5	42.90	0	0.00	42.55	5	14,118	0.04%
2021/09/23	20	42.50	22	42.62	42.50	-2	14,522	-0.01%
2021/09/22	7	42.11	2	42.10	42.00	5	14,621	0.03%
2021/09/17	1	43.00	1	43.20	43.20	0	14,532	0.00%
2021/09/16	3	43.30	0	0.00	43.30	3	14,546	0.02%
2021/09/15	0	0.00	1.1	43.59	43.30	-1.1	14,604	-0.01%
2021/09/14	2.4	43.98	2	43.80	43.80	0.4	14,696	0.00%
2021/09/13	8	44.21	6	44.85	44.20	2	14,719	0.01%
2021/09/10	16	44.54	0	0.00	44.85	16	14,779	0.11%
2021/09/09	6	43.63	0	0.00	43.80	6	14,891	0.04%
2021/09/08	3.2	44.93	3	44.60	43.65	0.2	14,809	0.00%
2021/09/07	30	45.34	31.2	45.73	45.35	-1.2	14,746	-0.01%
2021/09/06	1	47.00	4	46.00	45.75	-3	14,931	-0.02%
2021/09/03	4	46.18	9	46.41	46.40	-5	14,894	-0.03%
2021/09/02	9	45.89	0	0.00	45.00	9	14,901	0.06%
2021/09/01	0.2	46.45	9	46.38	46.40	-8.8	15,023	-0.06%
2021/08/31	4	45.03	18	45.30	45.60	-14	15,439	-0.09%
2021/08/30	42	45.75	43	45.85	45.75	-1	16,206	-0.01%
2021/08/27	42	45.72	52	45.23	45.65	-10	16,528	-0.06%
2021/08/26	26	44.85	22	44.61	45.15	4	16,705	0.02%
2021/08/25	14	44.09	13	43.55	44.10	1	16,597	0.01%
2021/08/24	6	43.26	1	42.65	43.55	5	16,622	0.03%
2021/08/23	1	42.95	4	42.78	42.70	-3	16,568	-0.02%
2021/08/20	24	41.34	14	41.06	41.50	10	16,508	0.06%
2021/08/19	17	41.39	1	41.00	40.70	16	16,358	0.10%
2021/08/18	3	43.23	2.3	44.23	45.00	0.7	16,058	0.00%
2021/08/17	2	43.85	0	0.00	43.20	2	15,951	0.01%
2021/08/16	1	45.60	5	44.82	44.70	-4	15,867	-0.03%
2021/08/13	28	45.00	37	47.32	45.00	-9	15,826	-0.06%
2021/08/12	37	47.80	37	47.91	47.80	0	15,645	0.00%
2021/08/11	47	47.94	42	47.79	48.00	5	15,673	0.03%
2021/08/10	55	47.87	56	48.52	47.85	-1	15,655	-0.01%
2021/08/09	114.4	48.76	110	50.14	48.55	4.4	15,611	0.03%	大買/大賣/
2021/08/06	75	50.38	105	50.60	50.30	-30	15,392	-0.19%	大賣/
2021/08/05	56.2	49.56	47	48.67	49.90	9.2	14,917	0.06%
2021/08/04	60	48.20	65	48.39	48.20	-5	14,926	-0.03%
2021/08/03	8	48.04	18	48.19	48.00	-10	14,942	-0.07%
2021/08/02	6	47.35	71	46.87	46.95	-65	14,837	-0.44%
2021/07/30	4.3	47.27	45.2	47.25	46.40	-40.9	14,908	-0.27%
2021/07/29	5	45.85	1	45.35	45.95	4	14,939	0.03%
2021/07/28	6	45.60	2	45.25	45.50	4	15,218	0.03%
2021/07/27	27	46.86	32	47.66	46.85	-5	15,622	-0.03%
2021/07/26	63	47.50	79.1	46.90	47.50	-16.1	15,735	-0.10%
2021/07/23	110.2	46.91	99	48.20	46.75	11.2	16,097	0.07%	大買/
2021/07/22	28	47.22	37	47.16	47.95	-9	16,173	-0.06%
2021/07/21	134	45.25	10	45.95	45.30	124	15,801	0.78%	大買/鉅額交易
2021/07/19	42.1	45.50	42	45.75	45.50	0.1	16,640	0.00%
2021/07/16	44	45.44	15	45.23	45.40	29	16,877	0.17%
2021/07/15	7	45.11	1	44.70	44.90	6	16,870	0.04%
2021/07/14	11	44.61	4	45.45	44.65	7	16,873	0.04%
2021/07/13	4	44.60	2	44.08	43.80	2	16,669	0.01%
2021/07/12	3	44.10	2	44.05	44.40	1	16,762	0.01%
2021/07/08	1	43.70	0	0.00	43.70	1	17,389	0.01%
2021/07/07	2	44.30	0	0.00	44.00	2	17,613	0.01%
2021/07/06	14	44.40	14	44.40	44.40	0	17,740	0.00%
2021/07/05	2	44.33	1.2	44.27	44.35	0.8	18,039	0.00%
2021/07/02	34	43.60	35	43.74	43.60	-1	18,269	-0.01%
2021/07/01	68	43.85	88	44.63	43.85	-20	18,418	-0.11%
2021/06/30	13.2	44.74	14	44.54	44.90	-0.8	18,515	0.00%
2021/06/29	5	42.86	63	42.91	42.70	-58	18,224	-0.32%
2021/06/28	0	0.00	1	42.35	42.25	-1	18,307	-0.01%
2021/06/25	14	42.15	15	42.55	42.15	-1	18,503	-0.01%
2021/06/24	11	42.40	12	43.21	42.40	-1	18,544	-0.01%
2021/06/23	2	42.13	3	41.85	42.90	-1	18,583	-0.01%
2021/06/21	35	41.85	1	42.20	41.50	34	18,935	0.18%
2021/06/18	49	42.80	20	43.33	42.25	29	19,272	0.15%
2021/06/17	1	42.75	4	42.69	43.15	-3	19,283	-0.02%
2021/06/16	5	42.15	0	0.00	42.10	5	19,353	0.03%
2021/06/15	10	42.55	0	0.00	42.25	10	19,551	0.05%
2021/06/11	12	42.48	15	42.89	42.90	-3	19,508	-0.02%
2021/06/09	2	41.85	0	0.00	41.75	2	19,931	0.01%
2021/06/08	11	41.58	17	41.53	42.15	-6	19,895	-0.03%
2021/06/07	30	41.47	11	40.82	42.50	19	19,582	0.10%
2021/06/04	2	41.40	7	41.63	41.70	-5	18,871	-0.03%
2021/06/03	13	41.83	8	41.92	42.20	5	18,658	0.03%
2021/06/02	22	43.23	20	43.85	43.20	2	18,344	0.01%
2021/06/01	21	43.74	19	43.45	43.75	2	18,349	0.01%
2021/05/31	1	43.35	7	43.22	43.20	-6	18,448	-0.03%
2021/05/26	15	42.02	14	42.40	42.00	1	19,296	0.01%
2021/05/25	0	0.00	1	41.85	42.05	-1	19,952	-0.01%
2021/05/21	1	40.95	8	40.45	40.40	-7	20,314	-0.03%
2021/05/20	0	0.00	4	40.43	40.20	-4	20,574	-0.02%
2021/05/19	5	40.60	1	41.15	41.30	4	20,746	0.02%
2021/05/18	39	42.10	36	40.61	42.15	3	20,833	0.01%
2021/05/17	0	0.00	4	39.71	39.45	-4	21,273	-0.02%
2021/05/14	2	43.03	1	42.15	42.25	1	21,595	0.00%
2021/05/13	0	0.00	2	42.40	42.05	-2	21,551	-0.01%
2021/05/12	43	41.86	43	45.38	42.95	0	21,471	0.00%
2021/05/11	2	46.78	0.8	46.77	45.80	1.2	21,214	0.01%
2021/05/10	17	47.86	14	48.01	47.50	3	21,168	0.01%
2021/05/07	1	47.75	2	47.45	47.45	-1	21,180	0.00%
2021/05/06	7	46.52	8	46.78	45.90	-1	21,406	0.00%
2021/05/05	79	46.52	79.1	48.44	46.50	-0.1	21,485	0.00%
2021/05/04	42	48.15	57	48.29	48.15	-15	21,815	-0.07%
2021/05/03	75	49.01	76	49.54	49.00	-1	22,292	0.00%
2021/04/29	9	51.02	7	50.08	49.50	2	23,405	0.01%
2021/04/28	42	49.20	38.3	49.49	49.10	3.7	24,532	0.01%
2021/04/27	43	48.20	44	48.06	48.20	-1	25,227	0.00%
2021/04/26	5	47.37	6	48.14	48.30	-1	26,626	0.00%
2021/04/23	1	45.15	6	45.17	45.35	-5	26,528	-0.02%
2021/04/21	21	44.25	21	44.00	44.25	0	26,227	0.00%
2021/04/20	1	44.20	0	0.00	43.90	1	26,415	0.00%
2021/04/19	45	43.65	46	44.19	43.65	-1	26,773	0.00%
2021/04/16	32	44.13	39	44.42	44.15	-7	26,857	-0.03%
2021/04/15	0	0.00	30	43.88	44.20	-30	26,749	-0.11%
2021/04/14	1	41.75	1	41.00	42.20	0	26,563	0.00%
2021/04/13	36	42.18	35	43.25	42.15	1	26,563	0.00%
2021/04/12	59	43.31	61	44.14	43.30	-2	26,408	-0.01%
2021/04/09	5.1	44.30	32	44.11	44.05	-27	26,281	-0.10%
2021/04/08	1	43.30	1	42.65	43.45	0	25,988	0.00%
2021/04/07	9.8	42.11	9	42.18	42.65	0.8	25,720	0.00%
2021/04/06	5	42.44	8.2	42.26	42.10	-3.2	25,599	-0.01%
2021/04/01	3	41.83	5.4	41.57	41.80	-2.4	25,473	-0.01%
2021/03/31	1	41.45	25	41.52	41.20	-24	25,433	-0.09%
2021/03/30	1	41.25	4	41.40	41.55	-3	25,216	-0.01%
2021/03/29	1	40.95	0	0.00	41.05	1	25,118	0.00%
2021/03/26	5	41.05	0	0.00	40.90	5	25,136	0.02%
2021/03/25	52	40.65	55	40.84	40.65	-3	25,178	-0.01%
2021/03/24	97	40.96	72	41.64	40.95	25	25,342	0.10%
2021/03/23	6	41.46	27	41.45	41.75	-21	25,030	-0.08%
2021/03/22	28	40.70	31	40.69	40.70	-3	24,663	-0.01%
2021/03/19	19	40.73	22	40.85	40.75	-3	24,615	-0.01%
2021/03/18	39	41.24	52	41.13	41.25	-13	24,511	-0.05%
2021/03/17	49	40.82	51	41.19	40.80	-2	24,440	-0.01%
2021/03/16	0	0.00	19	40.87	40.85	-19	24,448	-0.08%
2021/03/15	5	40.55	6	40.52	40.45	-1	24,404	0.00%
2021/03/12	1	40.50	7	39.96	39.90	-6	24,207	-0.02%
2021/03/11	34	40.03	37	39.87	40.05	-3	24,412	-0.01%
2021/03/10	9	39.48	3	39.50	39.55	6	24,513	0.02%
2021/03/09	1	39.00	0	0.00	39.20	1	24,606	0.00%
2021/03/08	35.4	38.45	21	38.85	38.30	14.4	24,552	0.06%
2021/03/05	1	37.75	3	38.30	38.35	-2	24,623	-0.01%
2021/03/04	7	38.71	4	38.65	38.60	3	24,985	0.01%
2021/03/03	65	39.22	60	39.67	39.25	5	25,092	0.02%
2021/03/02	76	39.80	75	40.25	39.80	1	24,993	0.00%
2021/02/26	9	39.97	4	39.91	39.80	5	24,837	0.02%
2021/02/25	8	40.20	36	39.87	40.90	-28	24,744	-0.11%
2021/02/24	28.2	39.34	12	39.32	39.00	16.2	24,510	0.07%
2021/02/23	25	39.21	21	39.24	39.25	4	24,294	0.02%
2021/02/22	59	40.08	50	40.31	40.10	9	24,004	0.04%
2021/02/19	4	39.99	1	40.00	40.35	3	23,748	0.01%
2021/02/18	52	40.18	48	40.42	40.20	4	23,590	0.02%
2021/02/17	14	39.92	6	39.99	40.00	8	23,461	0.03%
2021/02/05	35	38.38	10	38.39	38.50	25	22,871	0.11%
2021/02/04	4	36.76	4	36.88	36.75	0	22,454	0.00%
2021/02/03	14	37.10	27	37.47	37.10	-13	22,491	-0.06%
2021/02/02	4	37.50	6	37.70	37.80	-2	22,519	-0.01%
2021/02/01	0	0.00	10	36.23	37.15	-10	22,540	-0.04%
2021/01/29	58	37.01	58	38.77	37.00	0	22,711	0.00%
2021/01/28	15.6	37.93	1	38.25	38.40	14.6	22,829	0.06%
2021/01/27	6	39.18	2	38.78	39.10	4	22,665	0.02%
2021/01/26	160	39.26	141	40.63	39.15	19	22,378	0.08%	大買/大賣/
2021/01/25	185	40.83	143	41.88	40.75	42	21,777	0.19%	大買/大賣/
2021/01/22	168	40.68	164	40.09	41.20	4	20,793	0.02%	大買/大賣/
2021/01/21	158	39.13	172	39.51	39.00	-14	19,476	-0.07%	大買/大賣/
2021/01/20	126	38.79	160	38.93	39.00	-34	17,878	-0.19%	大買/大賣/
2021/01/19	89.5	39.33	146	38.25	38.30	-56.6	16,726	-0.34%	大賣/
2021/01/18	9	36.76	5	36.40	37.00	4	15,165	0.03%
2021/01/15	37	36.21	41	36.58	36.20	-4	14,684	-0.03%
2021/01/14	39	36.41	28	36.68	36.40	11	14,456	0.08%
2021/01/13	70	36.36	76	36.13	36.40	-6	14,276	-0.04%
2021/01/12	49	35.85	38	36.08	35.75	11	14,089	0.08%
2021/01/11	35	35.89	26	35.65	35.95	9	13,640	0.07%
2021/01/08	10	35.35	13	35.40	35.50	-3	13,447	-0.02%
2021/01/07	10	35.46	13	35.32	35.15	-3	13,289	-0.02%
2021/01/06	30	34.78	33	35.25	34.70	-3	13,069	-0.02%
2021/01/05	10	35.05	2	35.05	35.10	8	12,805	0.06%
2021/01/04	2	34.98	4	34.98	34.95	-2	12,759	-0.02%
2020/12/31	6	34.77	14	34.76	34.75	-8	12,874	-0.06%
2020/12/30	0	0.00	22	34.67	34.60	-22	12,910	-0.17%
2020/12/29	41	34.46	32	34.98	34.45	9	12,952	0.07%
2020/12/28	36	34.98	3	35.00	35.00	33	12,848	0.26%
2020/12/25	3	34.70	2	34.35	34.60	1	12,663	0.01%
2020/12/24	10	33.80	5	33.87	33.70	5	12,555	0.04%
2020/12/23	21	33.55	24	33.70	33.55	-3	12,588	-0.02%
2020/12/22	28	33.69	35	34.24	33.65	-7	12,649	-0.06%
2020/12/21	14	33.79	0	0.00	34.20	14	12,726	0.11%
2020/12/18	35	34.28	29	34.15	34.00	6	12,805	0.05%
2020/12/17	1	34.75	0	0.00	34.75	1	12,668	0.01%
2020/12/16	1	35.15	7	35.15	35.05	-6	12,833	-0.05%
2020/12/15	19	34.81	20.2	35.33	34.70	-1.2	12,832	-0.01%
2020/12/14	3	35.32	1	35.60	35.45	2	12,820	0.02%
2020/12/11	0	0.00	11	35.26	35.35	-11	12,896	-0.09%
2020/12/10	46	35.84	43	36.28	35.80	3	12,876	0.02%
2020/12/09	50	36.18	48	36.11	36.15	2	12,761	0.02%
2020/12/08	38	35.92	35	35.99	35.95	3	12,630	0.02%
2020/12/07	53	35.93	65	35.93	35.95	-12	12,526	-0.10%
2020/12/04	5	35.70	13	35.52	35.60	-8	12,223	-0.07%
2020/12/03	16	34.92	16	35.42	34.90	0	12,006	0.00%
2020/12/02	50	35.43	38	35.63	35.45	12	11,920	0.10%
2020/12/01	69	35.54	85	35.65	35.55	-16	11,908	-0.13%
2020/11/30	62	35.45	68	35.34	35.40	-6	11,948	-0.05%
2020/11/27	23	34.73	11	34.70	34.90	12	11,625	0.10%
2020/11/26	12	34.18	16	34.20	34.20	-4	11,479	-0.03%
2020/11/25	56	33.70	64	34.20	33.70	-8	11,463	-0.07%
2020/11/24	61	33.93	34	33.96	33.90	27	11,362	0.24%
2020/11/23	5	33.66	4	33.53	33.90	1	11,211	0.01%
2020/11/20	0	0.00	5	32.40	32.50	-5	10,919	-0.05%
2020/11/18	1	32.30	0	0.00	32.50	1	11,313	0.01%
2020/11/17	7	32.88	1	32.65	32.55	6	11,495	0.05%
2020/11/16	4	32.38	0	0.00	32.50	4	11,895	0.03%
2020/11/12	26	32.24	14	32.59	32.15	12	12,988	0.09%
2020/11/11	30	32.35	32	32.16	32.35	-2	13,149	-0.02%
2020/11/10	14	32.15	61	31.98	32.15	-47	13,325	-0.35%
2020/11/09	56	31.95	62	32.13	31.95	-6	13,382	-0.04%
2020/11/06	111	31.92	78	32.24	31.85	33	13,464	0.25%	大買/
2020/11/05	51	31.83	56	31.56	31.90	-5	13,345	-0.04%
2020/11/04	12	31.04	5	31.05	31.05	7	13,603	0.05%
2020/11/03	1	30.35	4	30.23	30.25	-3	13,668	-0.02%
2020/11/02	1	30.00	4	29.95	30.05	-3	13,987	-0.02%
2020/10/22	0	0.00	5	30.91	31.15	-5	15,527	-0.03%
2020/10/21	1	31.10	0	0.00	30.90	1	15,985	0.01%
2020/10/20	10	30.95	1.1	31.00	30.95	8.9	17,034	0.05%
2020/10/15	1	30.50	0	0.00	30.55	1	17,755	0.01%
2020/10/14	0	0.00	1	30.40	30.45	-1	18,082	-0.01%
2020/10/13	7	30.25	7	30.70	30.25	0	18,542	0.00%
2020/10/12	20	30.75	16	30.94	30.75	4	18,762	0.02%
2020/10/08	2	30.30	2	30.55	30.75	0	19,022	0.00%
2020/10/06	0	0.00	1	30.55	30.45	-1	19,785	-0.01%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/28	32	30.66	30	30.75	30.65	2	22,459	0.01%
2020/09/25	0	0.00	3	30.23	30.50	-3	22,848	-0.01%
2020/09/24	4	29.66	0	0.00	29.90	4	23,350	0.02%
2020/09/23	1	29.70	0	0.00	29.75	1	23,442	0.00%
2020/09/22	1	30.05	3	30.15	30.15	-2	23,641	-0.01%
2020/09/21	2	30.53	0	0.00	30.50	2	23,774	0.01%
2020/09/18	7	30.99	4	31.00	31.30	3	23,915	0.01%
2020/09/17	0	0.00	9	31.00	30.95	-9	24,212	-0.04%
2020/09/16	42	31.40	37	31.73	31.35	5	24,334	0.02%
2020/09/15	26	31.54	21	31.15	31.55	5	24,501	0.02%
2020/09/14	6	30.82	2	31.03	31.00	4	24,573	0.02%
2020/09/11	0	0.00	4	30.55	30.55	-4	24,651	-0.02%
2020/09/10	5	30.94	4	30.85	30.80	1	24,819	0.00%
2020/09/09	1	31.00	0	0.00	31.20	1	24,847	0.00%
2020/09/08	26	31.25	27	31.44	31.25	-1	24,910	0.00%
2020/09/07	27	31.39	25	31.20	31.40	2	25,052	0.01%
2020/09/04	1	30.60	2	30.95	31.15	-1	25,386	0.00%
2020/09/03	3	31.20	0	0.00	30.95	3	25,410	0.01%
2020/09/02	4	30.95	0	0.00	31.00	4	25,443	0.02%
2020/09/01	1	31.05	0	0.00	31.05	1	25,904	0.00%
2020/08/31	16	31.22	16	31.48	31.20	0	26,062	0.00%
2020/08/28	3	31.37	0	0.00	31.50	3	26,190	0.01%
2020/08/27	7	31.45	0	0.00	31.45	7	26,469	0.03%
2020/08/26	29	31.20	30	31.39	31.20	-1	26,542	0.00%
2020/08/25	8	31.31	0	0.00	31.40	8	26,703	0.03%
2020/08/24	19	31.20	19	31.65	31.20	0	26,925	0.00%
2020/08/21	9	31.87	2	32.15	31.75	7	26,990	0.03%
2020/08/20	3	31.60	13	32.03	31.45	-10	27,007	-0.04%
2020/08/19	13	33.81	29	33.66	32.95	-16	26,698	-0.06%
2020/08/18	48	34.49	23	35.80	34.45	25	26,324	0.09%
2020/08/17	6	36.10	2	36.15	36.10	4	25,978	0.02%
2020/08/14	8	35.72	44	35.86	35.80	-36	26,415	-0.14%
2020/08/13	84	35.31	43	35.95	35.50	41	26,689	0.15%
2020/08/12	47	35.79	41	35.65	35.80	6	27,090	0.02%
2020/08/11	95	35.65	94	35.75	35.65	1	27,517	0.00%
2020/08/10	4	35.74	9	35.89	35.60	-5	27,336	-0.02%
2020/08/07	34	34.48	37	34.84	34.45	-3	26,705	-0.01%
2020/08/06	6	35.11	7	35.47	35.05	-1	26,470	0.00%
2020/08/05	13	35.77	1	36.00	35.70	12	26,228	0.05%
2020/08/04	2	35.35	0	0.00	35.30	2	25,837	0.01%
2020/07/31	14	35.47	12	35.55	35.50	2	25,546	0.01%
2020/07/30	3	35.00	1	35.25	35.40	2	25,524	0.01%
2020/07/29	31	34.85	27	34.95	34.85	4	25,463	0.02%
2020/07/28	1	36.20	35	34.92	34.80	-34	25,424	-0.13%
2020/07/27	160	35.57	149	36.78	35.50	11	25,129	0.04%	大買/大賣/
2020/07/24	122	36.80	79	36.98	36.75	43	24,616	0.17%	大買/
2020/07/23	30	36.37	29	35.76	36.45	1	23,603	0.00%
2020/07/22	25	35.41	21	35.50	35.40	4	23,364	0.02%
2020/07/21	50	35.45	56	35.45	35.45	-6	23,312	-0.03%
2020/07/20	3	35.18	6	35.24	35.20	-3	23,054	-0.01%
2020/07/17	4	34.96	13	34.90	34.85	-9	22,764	-0.04%
2020/07/16	16	34.38	8	34.80	34.35	8	22,537	0.04%
2020/07/15	12	34.56	3	34.78	34.10	9	22,390	0.04%
2020/07/14	3	34.85	1	35.45	34.75	2	22,462	0.01%
2020/07/13	9	36.18	7	36.23	36.20	2	22,342	0.01%
2020/07/10	3	39.17	8	38.94	38.55	-5	21,933	-0.02%
2020/07/09	3	39.68	30	39.40	39.55	-27	21,360	-0.13%
2020/07/08	9	38.86	8	38.79	38.95	1	20,751	0.00%
2020/07/07	16	37.41	12	37.77	37.80	4	20,191	0.02%
2020/07/06	103	37.01	111	36.40	37.10	-8	19,615	-0.04%	大買/大賣/
2020/07/03	2	36.15	25	36.15	36.20	-23	19,391	-0.12%
2020/07/02	60	35.38	60	35.04	35.40	0	18,865	0.00%
2020/07/01	54	34.94	63	34.72	34.95	-9	18,685	-0.05%
2020/06/30	52	34.34	60	33.74	34.35	-8	18,284	-0.04%
2020/06/29	213	33.54	203	33.45	33.40	10	18,042	0.06%	大買/大賣/
2020/06/24	4	33.71	3	33.60	33.60	1	17,739	0.01%
2020/06/23	1	33.30	3	33.13	33.05	-2	17,578	-0.01%
2020/06/22	44	33.02	43	33.31	33.00	1	17,549	0.01%
2020/06/19	32	33.19	39	32.91	33.20	-7	17,450	-0.04%
2020/06/18	40	32.75	45	32.80	32.75	-5	17,281	-0.03%
2020/06/17	6	32.68	15	32.72	32.75	-9	17,190	-0.05%
2020/06/16	1	32.15	6	32.17	32.45	-5	17,090	-0.03%
2020/06/15	40	31.73	40	32.26	31.70	0	17,141	0.00%
2020/06/12	11	31.47	15	31.23	32.00	-4	17,190	-0.02%
2020/06/11	43	32.08	39	32.81	31.80	4	17,165	0.02%
2020/06/10	43	32.90	47	32.92	32.90	-4	16,898	-0.02%
2020/06/09	43	32.75	45	33.06	32.75	-2	16,955	-0.01%
2020/06/08	10	33.04	13	33.03	33.00	-3	16,831	-0.02%
2020/06/05	10	31.65	4	31.84	31.95	6	16,275	0.04%
2020/06/04	27	31.40	24	31.80	31.40	3	16,016	0.02%
2020/06/03	57	31.57	46	31.32	31.60	11	15,811	0.07%
2020/06/02	75	31.06	50	31.05	31.10	25	15,566	0.16%
2020/06/01	16	30.48	40	30.48	30.95	-24	15,282	-0.16%
2020/05/29	9	30.21	1	30.60	30.10	8	14,964	0.05%
2020/05/28	7	30.79	2	30.70	30.50	5	14,601	0.03%
2020/05/27	7	30.91	2	31.00	30.80	5	14,289	0.03%
2020/05/26	34	31.24	0	0.00	31.10	34	14,077	0.24%
2020/05/25	47	31.10	45	31.65	31.10	2	13,902	0.01%
2020/05/22	5	31.71	5	31.91	31.60	0	13,677	0.00%
2020/05/21	45	31.57	37	31.73	32.30	8	13,382	0.06%
2020/05/20	13	30.45	5	30.48	30.30	8	12,664	0.06%
2020/05/19	11	31.42	12	30.96	31.05	-1	12,050	-0.01%
2020/05/18	24	32.58	0	0.00	32.00	24	11,427	0.21%
2020/05/15	1	35.55	4	36.45	35.55	-3	10,824	-0.03%
2020/05/14	5	36.24	1	36.10	36.10	4	10,801	0.04%
2020/05/13	0	0.00	1	36.55	36.60	-1	10,756	-0.01%
2020/05/12	2	36.43	3	36.70	36.20	-1	10,793	-0.01%
2020/05/11	2	36.73	0	0.00	36.45	2	10,845	0.02%
2020/05/08	5	36.34	1	36.35	36.35	4	10,877	0.04%
2020/05/07	0	0.00	2	36.35	36.35	-2	10,842	-0.02%
2020/05/06	7	36.21	8	35.85	35.95	-1	10,798	-0.01%
2020/05/05	2	35.65	0	0.00	35.95	2	10,911	0.02%
2020/05/04	1	35.10	0	0.00	35.20	1	10,893	0.01%
2020/04/30	0	0.00	2	36.18	36.00	-2	10,868	-0.02%
2020/04/29	1	35.90	0	0.00	35.75	1	10,992	0.01%
2020/04/28	16.5	35.81	19	36.22	35.80	-2.5	11,119	-0.02%
2020/04/27	10	35.84	15	35.80	36.10	-5	11,323	-0.04%
2020/04/24	2	34.85	1	35.00	35.20	1	11,175	0.01%
2020/04/23	0	0.00	1	34.10	34.30	-1	11,166	-0.01%
2020/04/22	1	34.20	4	33.93	34.35	-3	11,144	-0.03%
2020/04/21	7	34.36	1	33.85	34.00	6	11,148	0.05%
2020/04/20	0	0.00	3	35.28	35.35	-3	10,982	-0.03%
2020/04/17	10	36.64	7	36.45	35.60	3	10,875	0.03%
2020/04/16	16	36.14	20	35.41	36.35	-4	10,509	-0.04%
2020/04/15	0	0.00	3	34.65	34.85	-3	10,192	-0.03%
2020/04/14	11	34.10	9	33.87	34.15	2	10,156	0.02%
2020/04/10	10	33.63	1	33.80	33.50	9	10,410	0.09%
2020/04/09	4	33.50	13	33.94	33.50	-9	10,635	-0.08%
2020/04/08	11	32.86	6	33.05	33.05	5	10,533	0.05%
2020/04/07	0	0.00	1	30.90	31.65	-1	10,277	-0.01%
2020/04/06	204	30.09	200	30.20	30.15	4	10,176	0.04%	大買/大賣/
2020/04/01	6	30.15	2	30.30	30.15	4	10,073	0.04%
2020/03/27	4	31.00	2	31.45	31.00	2	10,056	0.02%
2020/03/26	1	32.20	100	31.80	32.10	-99	9,983	-0.99%
2020/03/25	451	31.45	352	31.04	30.90	99	9,907	1.00%	大買/大賣/
2020/03/24	61	30.95	60	31.05	30.85	1	9,732	0.01%
2020/03/23	4	29.96	3	30.72	29.60	1	9,692	0.01%
2020/03/20	1	31.30	1	31.40	30.70	0	9,722	0.00%
2020/03/19	32	29.64	35	30.80	29.60	-3	9,644	-0.03%
2020/03/18	1	30.85	2	31.25	30.90	-1	9,705	-0.01%
2020/03/17	2	29.95	2	30.10	30.00	0	9,597	0.00%
2020/03/16	1	30.90	1	30.65	30.50	0	9,450	0.00%
2020/03/13	0	0.00	4	29.49	30.40	-4	9,297	-0.04%
2020/03/12	0	0.00	30	31.83	31.10	-30	9,202	-0.33%
2020/03/11	68	33.62	76	33.45	33.50	-8	9,137	-0.09%
2020/03/10	88	32.95	59	33.38	33.30	29	9,178	0.32%
2020/03/09	58	33.40	50	33.05	32.80	8	9,168	0.09%
2020/03/06	2	34.40	4	34.55	34.00	-2	9,134	-0.02%
2020/03/05	3	34.45	0	0.00	34.25	3	9,111	0.03%
2020/03/04	3	33.40	3	33.95	34.05	0	9,176	0.00%
2020/03/02	8	31.84	3	32.55	32.30	5	9,200	0.05%
2020/02/26	103	33.92	103	33.87	33.80	0	9,170	0.00%	大買/大賣/
2020/02/21	1	34.55	0	0.00	34.40	1	9,200	0.01%
2020/02/20	6	34.93	6	34.95	34.85	0	9,557	0.00%
2020/02/19	1	34.70	1	34.55	34.70	0	9,645	0.00%
2020/02/18	4	34.83	9	34.87	34.70	-5	9,675	-0.05%
2020/02/17	7	35.51	3	35.40	35.40	4	9,815	0.04%
2020/02/12	30	35.99	29	35.60	36.00	1	10,731	0.01%
2020/02/11	80	33.96	84	34.85	35.60	-4	10,648	-0.04%
2020/02/07	4	34.00	3	33.80	33.80	1	10,608	0.01%
2020/02/06	2	34.33	4	34.69	35.10	-2	10,492	-0.02%
2020/02/05	17	32.79	16	33.05	32.75	1	10,355	0.01%
2020/02/03	3	30.00	3	30.95	32.30	0	10,360	0.00%
2020/01/31	9	32.73	9	32.72	32.65	0	10,200	0.00%
2020/01/30	19	33.59	9	33.60	32.85	10	10,424	0.10%
2020/01/20	5	36.40	0	0.00	36.30	5	10,590	0.05%
2020/01/17	3	36.95	0	0.00	36.65	3	10,547	0.03%
2020/01/16	0.5	37.10	5	37.01	37.10	-4.5	10,590	-0.04%
2020/01/15	1	37.30	0	0.00	36.90	1	10,752	0.01%
2020/01/14	2	37.50	2	37.35	37.50	0	10,769	0.00%
2020/01/13	0	0.00	6	37.28	37.40	-6	10,786	-0.06%
2020/01/10	21	36.83	18	37.26	36.80	3	10,976	0.03%
2020/01/09	0	0.00	6	36.98	37.00	-6	11,227	-0.05%
2020/01/08	32	36.24	32	36.03	36.30	0	11,400	0.00%
2020/01/07	4	36.48	1	36.45	36.25	3	11,400	0.03%
2020/01/06	132	36.23	125	36.05	36.05	7	11,460	0.06%	大買/大賣/
2020/01/03	6	38.15	0	0.00	37.30	6	11,280	0.05%
2019/12/30	0	0.00	3	37.95	37.95	-3	11,234	-0.03%
2019/12/27	3	37.45	0	0.00	37.45	3	11,371	0.03%
2019/12/26	3	37.45	3	38.00	37.45	0	11,462	0.00%
2019/12/24	1	37.85	0	0.00	37.75	1	11,861	0.01%
2019/12/20	1	38.95	0	0.00	38.45	1	12,502	0.01%
2019/12/19	1	39.15	0	0.00	38.95	1	12,974	0.01%
2019/12/17	20	38.99	24	38.81	39.00	-4	13,771	-0.03%
2019/12/13	0	0.00	1	38.70	38.60	-1	13,836	-0.01%
2019/12/12	97	38.22	97.1	38.25	38.05	-0.1	13,664	0.00%
2019/12/11	16	38.05	16	38.60	38.05	0	13,630	0.00%
2019/12/10	0	0.00	12	37.83	38.40	-12	13,640	-0.09%
2019/12/06	0	0.00	6	37.60	37.20	-6	13,560	-0.04%
2019/12/05	1	37.00	10	36.93	37.15	-9	13,575	-0.07%
2019/12/04	6	36.00	0.5	36.20	36.20	5.5	13,806	0.04%
2019/12/03	4	36.03	0	0.00	36.05	4	14,222	0.03%
2019/12/02	8	36.43	10	36.37	36.25	-2	14,240	-0.01%
2019/11/29	8	37.04	1	37.00	36.90	7	14,210	0.05%
2019/11/28	8	37.29	9	37.51	37.50	-1	14,317	-0.01%
2019/11/27	6	37.25	4	37.16	37.00	2	14,441	0.01%
2019/11/26	7	37.60	1	37.35	37.20	6	14,661	0.04%
2019/11/25	0	0.00	1	37.75	37.70	-1	14,768	-0.01%
2019/11/22	88	38.20	96	37.96	37.95	-8	14,818	-0.05%
2019/11/20	4	37.74	5	37.87	38.00	-1	15,207	-0.01%
2019/11/19	607	38.51	602	37.76	37.65	5	15,557	0.03%	大買/大賣/
2019/11/18	100	37.80	123	38.13	38.20	-23	15,936	-0.14%	大賣/
2019/11/15	151	37.82	129	37.40	37.35	22	16,062	0.14%	大買/大賣/
2019/11/14	186	37.77	183	37.80	37.50	3	16,318	0.02%	大買/大賣/
2019/11/13	231	38.48	230	38.91	38.80	1	16,865	0.01%	大買/大賣/
2019/11/12	14	38.81	313	38.66	39.50	-299	17,485	-1.71%	大賣/鉅額交易
2019/11/11	301	37.90	1	38.05	36.85	300	16,978	1.77%	大買/鉅額交易
2019/11/08	1	37.40	6	37.48	37.45	-5	16,791	-0.03%
2019/11/07	7	37.04	0	0.00	36.75	7	16,789	0.04%
2019/11/06	2	37.05	0	0.00	37.30	2	16,837	0.01%
2019/11/05	0	0.00	1	38.00	37.85	-1	16,930	-0.01%
2019/11/04	0	0.00	2	37.78	37.90	-2	17,168	-0.01%
2019/11/01	18	37.80	18	38.00	37.80	0	17,280	0.00%
2019/10/31	1	38.15	81	38.12	38.25	-80	17,397	-0.46%
2019/10/30	191	37.98	110	38.03	38.00	81	17,576	0.46%	大買/大賣/
2019/10/29	1	38.90	2	38.65	37.90	-1	17,646	-0.01%
2019/10/28	5	37.55	3	37.38	38.10	2	17,391	0.01%
2019/10/25	20	36.20	21	36.68	36.20	-1	17,001	-0.01%
2019/10/24	202	36.40	201	36.45	36.75	1	16,973	0.01%	大買/大賣/
2019/10/23	0	0.00	74	36.60	36.30	-74	17,048	-0.43%
2019/10/22	211	35.82	214	35.94	35.70	-3	16,958	-0.02%	大買/大賣/
2019/10/21	204	35.51	200	35.50	35.70	4	17,171	0.02%	大買/大賣/
2019/10/18	201	35.90	127	35.80	35.80	74	17,487	0.42%	大買/大賣/
2019/10/17	50	36.70	50	36.00	35.70	0	17,711	0.00%
2019/10/16	0	0.00	4	36.28	36.45	-4	17,690	-0.02%
2019/10/15	32	36.05	33	36.10	36.05	-1	17,822	-0.01%
2019/10/14	0	0.00	4	35.80	36.00	-4	17,904	-0.02%
2019/10/09	0	0.00	5	35.06	35.00	-5	17,923	-0.03%
2019/10/08	50	35.70	88	35.75	35.60	-38	18,266	-0.21%
2019/10/07	0	0.00	85	35.58	35.65	-85	18,426	-0.46%
2019/10/04	122	34.62	125	35.00	34.95	-3	18,279	-0.02%	大買/大賣/
2019/10/03	354	34.58	419	34.55	34.55	-65	18,240	-0.36%	大買/大賣/
2019/10/02	0	0.00	1	35.10	35.20	-1	18,176	-0.01%
2019/10/01	108	34.85	85	34.78	34.85	23	18,323	0.13%	大買/
2019/09/27	410	35.25	410	34.98	34.85	0	18,449	0.00%	大買/大賣/
2019/09/26	359	36.87	349	35.76	35.00	10	18,336	0.05%	大買/大賣/
2019/09/25	292	37.30	481	37.46	37.70	-189	17,903	-1.06%	大買/大賣/鉅額交易
2019/09/24	156	37.45	100	37.21	37.45	56	18,028	0.31%	大買/
2019/09/23	303	35.79	9	36.14	36.60	294	17,593	1.67%	大買/鉅額交易
2019/09/20	0	0.00	2	34.90	35.00	-2	17,135	-0.01%
2019/09/18	0	0.00	1	33.90	34.05	-1	17,030	-0.01%
2019/09/17	108	33.94	105	33.75	33.65	3	16,922	0.02%	大買/大賣/
2019/09/16	50	34.90	50	34.40	34.40	0	16,873	0.00%
2019/09/12	100	34.55	101	34.80	34.85	-1	16,840	-0.01%	大賣/
2019/09/11	55	33.81	50	34.20	34.10	5	16,860	0.03%
2019/09/10	122	34.12	131	34.18	34.00	-9	16,857	-0.05%	大買/大賣/
2019/09/09	3	34.78	2	34.70	34.70	1	16,808	0.01%
2019/09/06	0	0.00	40	35.20	34.95	-40	16,752	-0.24%
2019/09/05	3	35.20	4	35.06	34.60	-1	16,516	-0.01%
2019/09/04	12	34.35	12	34.30	34.35	0	16,059	0.00%
2019/09/03	33	34.40	31	34.84	34.40	2	15,964	0.01%
2019/09/02	1	34.75	1	35.20	34.80	0	15,938	0.00%
2019/08/30	2	34.20	2	34.78	34.15	0	15,777	0.00%
2019/08/29	141	34.49	100	34.50	34.50	41	15,681	0.26%	大買/
2019/08/28	0	0.00	2	34.20	34.20	-2	15,524	-0.01%
2019/08/26	4	33.38	0	0.00	33.40	4	15,292	0.03%
2019/08/23	62	34.07	57	35.00	34.05	5	15,210	0.03%
2019/08/22	18	34.57	11	34.34	34.70	7	14,918	0.05%
2019/08/21	34	33.95	36	33.56	33.95	-2	14,579	-0.01%
2019/08/19	401	33.74	400	33.90	33.80	1	13,679	0.01%	大買/大賣/
2019/08/16	107	33.83	107	34.42	34.25	0	13,490	0.00%	大買/大賣/
2019/08/15	1	32.90	2	32.65	33.25	-1	12,755	-0.01%
2019/08/14	303	32.12	873	31.30	31.10	-570	12,074	-4.72%	大買/大賣/鉅額交易
2019/08/13	0	0.00	403	31.45	31.55	-403	12,232	-3.29%	大賣/鉅額交易
2019/08/12	0	0.00	6	32.18	32.15	-6	12,508	-0.05%
2019/08/08	402	31.80	352	31.80	31.70	50	12,573	0.40%	大買/大賣/
2019/08/07	394	32.07	249	31.92	31.75	145	12,670	1.14%	大買/大賣/鉅額交易
2019/08/06	4	30.85	0	0.00	32.10	4	12,606	0.03%
2019/08/05	250	31.26	250	30.97	30.90	0	12,379	0.00%	大買/大賣/
2019/08/02	250	31.68	250	31.40	31.25	0	12,374	0.00%	大買/大賣/
2019/08/01	0	0.00	5	33.01	32.90	-5	12,266	-0.04%
2019/07/31	202	32.20	200	32.48	32.55	2	12,048	0.02%	大買/大賣/
2019/07/30	0	0.00	1	31.90	32.45	-1	12,063	-0.01%
2019/07/29	1	32.55	0	0.00	32.00	1	12,036	0.01%
2019/07/26	30	32.50	31	32.45	32.50	-1	11,949	-0.01%
2019/07/25	124	32.50	20	32.58	32.45	104	11,915	0.87%	大買/鉅額交易
2019/07/24	265	32.17	49	32.35	32.05	216	11,787	1.83%	大買/鉅額交易
2019/07/23	132	32.37	86	32.21	32.40	46	11,819	0.39%	大買/
2019/07/22	10	31.76	10	32.16	32.30	0	11,553	0.00%
2019/07/19	405	31.04	0	0.00	30.45	405	11,202	3.62%	大買/鉅額交易
2019/07/18	1	30.70	0	0.00	30.30	1	10,856	0.01%
2019/07/17	5	32.27	4	32.55	32.55	1	10,849	0.01%
2019/07/15	3	31.48	0	0.00	31.50	3	10,763	0.03%
2019/07/12	38	31.11	44	30.41	31.10	-6	10,829	-0.06%
2019/07/10	5	29.60	1	29.45	29.40	4	11,089	0.04%
2019/07/09	22	29.21	23	29.49	29.20	-1	11,207	-0.01%
2019/07/08	35	29.25	36	29.30	29.25	-1	11,282	-0.01%
2019/07/05	1	29.40	3	29.50	29.30	-2	11,329	-0.02%
2019/07/04	5	29.10	3	29.15	29.00	2	11,401	0.02%
2019/07/03	10	28.05	23	28.63	28.00	-13	11,179	-0.12%
2019/07/02	59	28.95	59	29.00	28.95	0	11,186	0.00%
2019/07/01	0	0.00	1	29.10	29.00	-1	11,252	-0.01%
2019/06/28	339	26.79	329	26.96	26.80	10	11,069	0.09%	大買/大賣/
2019/06/27	37	26.25	38	26.95	26.80	-1	11,068	-0.01%
2019/06/26	1	26.00	0	0.00	26.15	1	11,062	0.01%
2019/06/25	0	0.00	1	27.20	26.30	-1	10,916	-0.01%
2019/06/21	0	0.00	1	26.25	26.00	-1	10,780	-0.01%
2019/06/20	20	26.30	20	26.25	26.30	0	10,744	0.00%
2019/06/19	0	0.00	12	26.21	26.25	-12	10,880	-0.11%
2019/06/18	0	0.00	6	25.58	25.70	-6	10,811	-0.06%
2019/06/17	13	25.28	3	24.95	24.95	10	10,866	0.09%
2019/06/13	3	25.65	3	25.60	25.50	0	11,657	0.00%
2019/06/12	0	0.00	3	26.60	26.30	-3	11,704	-0.03%
2019/06/10	7	26.15	0	0.00	26.15	7	11,865	0.06%
2019/06/06	1	25.90	0	0.00	26.00	1	11,945	0.01%
2019/06/05	4	26.04	3	25.95	25.80	1	11,945	0.01%
2019/06/04	7	27.00	0	0.00	26.00	7	11,902	0.06%
2019/06/03	3	26.35	3	26.75	26.90	0	11,834	0.00%
2019/05/31	12	26.30	12	25.60	26.30	0	11,861	0.00%
2019/05/30	4	25.86	3	25.95	25.70	1	11,933	0.01%
2019/05/29	1	25.10	0	0.00	25.60	1	12,024	0.01%
2019/05/24	1	25.20	0	0.00	25.40	1	12,430	0.01%
2019/05/23	1	25.20	1	25.95	25.40	0	12,931	0.00%
2019/05/22	25	26.55	26	26.70	26.55	-1	13,168	-0.01%
2019/05/21	3	26.43	3	26.10	26.40	0	13,306	0.00%
2019/05/20	2	26.28	2	25.95	27.00	0	13,144	0.00%
2019/05/17	4	27.71	5	28.95	26.65	-1	12,865	-0.01%
2019/05/16	38	29.44	34	29.86	29.40	4	12,515	0.03%
2019/05/15	24	29.85	26	28.80	29.85	-2	12,375	-0.02%
2019/05/14	1	27.50	1	27.55	28.55	0	12,167	0.00%
2019/05/10	8	29.69	7	29.30	28.80	1	12,049	0.01%
2019/05/09	0	0.00	1	29.15	29.00	-1	11,880	-0.01%
2019/05/08	27	29.44	26	29.00	29.45	1	11,866	0.01%
2019/05/07	2	29.55	1	29.25	29.25	1	11,874	0.01%
2019/05/03	2	28.65	0	0.00	28.65	2	11,814	0.02%
2019/04/30	11	28.60	12	28.97	28.60	-1	12,469	-0.01%
2019/04/29	9	28.93	9	28.63	29.00	0	12,409	0.00%
2019/04/26	10	28.54	7	28.52	28.50	3	12,299	0.02%
2019/04/25	8	28.50	8	28.75	28.50	0	12,298	0.00%
2019/04/24	18	28.70	18	28.70	28.70	0	12,336	0.00%
2019/04/23	33	28.57	29	29.80	28.55	4	12,265	0.03%
2019/04/22	1	28.95	10	29.32	30.10	-9	12,018	-0.07%
2019/04/19	23	28.32	21	28.80	28.30	2	11,585	0.02%
2019/04/18	38	28.50	57	28.74	28.50	-19	11,590	-0.16%
2019/04/17	6	28.58	3	28.75	28.55	3	11,317	0.03%
2019/04/16	33	28.88	54	28.75	29.10	-21	10,815	-0.19%
2019/04/15	11	28.55	11	28.45	28.55	0	10,448	0.00%
2019/04/12	14	28.35	13	28.10	28.35	1	10,449	0.01%
2019/04/11	27	28.20	27	28.42	28.25	0	10,381	0.00%
2019/04/10	10	28.06	9	27.99	27.95	1	10,240	0.01%
2019/04/09	14	27.75	16	27.98	27.75	-2	9,978	-0.02%
2019/04/08	18	27.75	19	27.88	27.75	-1	10,087	-0.01%
2019/04/03	2	27.63	1	27.65	27.50	1	9,968	0.01%
2019/04/02	0	0.00	3	27.28	27.05	-3	9,794	-0.03%
2019/04/01	3	26.40	0	0.00	26.70	3	9,599	0.03%
2019/03/27	7	25.90	7	25.95	25.90	0	9,622	0.00%
2019/03/26	7	25.70	9	25.83	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	1	25.55	25.70	-1	9,958	-0.01%
2019/03/22	2	25.25	0	0.00	25.35	2	10,090	0.02%
2019/03/21	9	26.05	9	26.25	26.05	0	10,567	0.00%
2019/03/19	54	26.08	40	27.05	26.00	14	11,331	0.12%
2019/03/18	6	26.03	9	26.24	26.70	-3	11,195	-0.03%
2019/03/15	24	24.55	20	24.20	24.55	4	10,723	0.04%
2019/03/14	15	24.41	13	25.25	24.40	2	10,862	0.02%
2019/03/13	19	24.95	19	24.70	24.95	0	10,759	0.00%
2019/03/08	1	24.75	0	0.00	24.60	1	10,717	0.01%
2019/03/07	1	25.05	0	0.00	24.70	1	10,739	0.01%
2019/03/06	17	25.15	17	25.50	25.15	0	10,681	0.00%
2019/03/05	23	25.40	25	25.77	25.40	-2	10,608	-0.02%
2019/03/04	18	25.85	20	25.27	25.85	-2	10,499	-0.02%
2019/02/27	21	25.25	21	25.90	25.25	0	10,375	0.00%
2019/02/26	2	26.05	4	26.03	26.10	-2	10,256	-0.02%
2019/02/25	74	25.62	75	25.91	25.60	-1	10,126	-0.01%
2019/02/22	3	26.10	8	25.99	25.75	-5	9,796	-0.05%
2019/02/21	27	24.80	27	24.00	24.80	0	9,219	0.00%
2019/02/20	6	23.70	11	23.45	23.70	-5	8,846	-0.06%
2019/02/19	2	23.10	2	22.90	23.10	0	8,715	0.00%
2019/02/18	10	22.95	10	23.10	22.95	0	8,798	0.00%
2019/02/15	3	22.90	3	23.45	22.90	0	8,825	0.00%
2019/02/14	9	23.35	7	23.25	23.35	2	8,823	0.02%
2019/02/13	15	23.32	15	23.42	23.35	0	8,825	0.00%
2019/02/12	10	23.42	14	23.26	23.40	-4	8,848	-0.05%
2019/01/30	12	23.30	12	23.25	23.30	0	8,924	0.00%
2019/01/29	18	23.28	18	23.33	23.30	0	8,889	0.00%
2019/01/28	6	23.58	1	23.60	23.50	5	8,813	0.06%
2019/01/24	46	23.56	43	23.80	23.55	3	8,546	0.04%
2019/01/23	51	23.89	50	23.31	23.90	1	8,461	0.01%
2019/01/22	7	23.05	8	22.34	23.05	-1	8,136	-0.01%
2019/01/21	9	22.00	9	22.25	22.00	0	7,820	0.00%
2019/01/18	12	22.10	14	22.26	22.10	-2	7,824	-0.03%
2019/01/17	18	22.05	23	22.06	22.05	-5	7,823	-0.06%
2019/01/16	11	21.82	9	21.80	21.80	2	7,769	0.03%
2019/01/14	7	21.40	7	21.60	21.40	0	7,619	0.00%
2019/01/11	12	21.55	12	21.75	21.55	0	7,619	0.00%
2019/01/10	14	21.57	9	21.80	21.55	5	7,594	0.07%
2019/01/09	3	21.80	3	21.95	21.80	0	7,527	0.00%
2019/01/08	14	21.80	14	21.65	21.80	0	7,481	0.00%
2019/01/04	1	22.25	0	0.00	21.35	1	7,406	0.01%
2019/01/03	10	22.40	11	22.91	22.40	-1	7,321	-0.01%
2019/01/02	12	23.05	12	23.20	23.05	0	7,348	0.00%
2018/12/28	1	23.00	2	22.80	23.25	-1	7,302	-0.01%
2018/12/27	1	23.15	0	0.00	22.70	1	7,251	0.01%
2018/12/26	14	23.53	14	24.02	23.50	0	7,093	0.00%
2018/12/25	0	0.00	1	23.60	23.85	-1	7,074	-0.01%
2018/12/24	10	23.65	10	23.65	23.65	0	7,003	0.00%
2018/12/22	0	0.00	1	23.60	23.50	-1	6,934	-0.01%
2018/12/21	31	23.60	31	23.20	23.60	0	6,875	0.00%
2018/12/20	1	22.75	3	23.42	23.30	-2	6,700	-0.03%
2018/12/19	35	23.00	37	22.54	23.00	-2	6,497	-0.03%
2018/12/18	0	0.00	1	22.50	22.30	-1	6,318	-0.02%
2018/12/17	87	22.20	97	21.72	22.20	-10	6,070	-0.16%
2018/12/14	80	21.60	78	22.87	21.50	2	5,855	0.03%
2018/12/13	60	23.34	60	22.02	23.05	0	5,186	0.00%
2018/12/12	2	21.80	0	0.00	21.60	2	4,676	0.04%
2018/12/11	23	21.90	24	21.45	21.90	-1	4,210	-0.02%
2018/12/07	28	22.02	31	21.82	21.95	-3	3,947	-0.08%
2018/12/06	13	20.80	13	20.85	20.80	0	3,704	0.00%
2018/12/05	1	20.85	0	0.00	21.05	1	3,775	0.03%
2018/12/04	13	21.04	0	0.00	20.85	13	3,853	0.34%
2018/12/03	14	21.52	12	21.20	21.50	2	3,834	0.05%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/27	9	20.80	9	20.95	20.80	0	3,726	0.00%
2018/11/26	0	0.00	1	20.75	20.95	-1	3,737	-0.03%
2018/11/23	0	0.00	2	20.50	20.25	-2	3,714	-0.05%
2018/11/21	1	20.60	0	0.00	20.50	1	3,762	0.03%
2018/11/20	0	0.00	3	20.60	20.70	-3	3,782	-0.08%
2018/11/19	13	20.75	13	20.74	20.75	0	3,814	0.00%
2018/11/16	0	0.00	1	20.80	20.80	-1	3,841	-0.03%
2018/11/15	8	20.70	8	20.70	20.70	0	3,826	0.00%
2018/11/14	9	20.05	9	19.45	20.05	0	3,746	0.00%
2018/11/13	7	19.46	6	18.70	19.45	1	3,808	0.03%
2018/11/08	19	19.85	19	19.70	19.85	0	4,018	0.00%
2018/11/07	1	19.00	2	19.18	19.50	-1	4,040	-0.02%
2018/11/06	1	17.90	0	0.00	17.85	1	4,037	0.02%
2018/10/31	3	18.00	6	17.88	18.05	-3	4,566	-0.07%
2018/10/25	1	17.90	0	0.00	18.20	1	4,545	0.02%
2018/10/24	1	18.65	0	0.00	18.75	1	4,510	0.02%
2018/10/19	1	18.95	0	0.00	18.95	1	4,636	0.02%
2018/10/15	7	18.95	7	19.00	18.95	0	4,591	0.00%
2018/10/12	1	18.90	0	0.00	19.00	1	4,625	0.02%
2018/10/11	18	18.65	18	19.05	19.05	0	4,654	0.00%
2018/10/09	0	0.00	4	19.58	19.65	-4	4,572	-0.09%
2018/10/05	2	20.65	0	0.00	20.75	2	4,539	0.04%
2018/10/03	1	20.95	0	0.00	21.05	1	4,510	0.02%
2018/10/01	2	20.55	0	0.00	20.50	2	4,428	0.05%
2018/09/12	2	19.80	0	0.00	19.95	2	4,574	0.04%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/08/30	2	21.95	0	0.00	21.90	2	4,350	0.05%
2018/08/29	11	22.00	11	22.05	22.00	0	4,347	0.00%
2018/08/23	3	21.62	0	0.00	21.40	3	4,383	0.07%
2018/08/22	2	21.83	0	0.00	21.80	2	4,414	0.05%
2018/08/21	4	21.34	0	0.00	21.20	4	4,402	0.09%
2018/08/20	2	21.50	0	0.00	21.10	2	4,374	0.05%
2018/08/15	17	22.15	17	22.25	22.15	0	4,119	0.00%
2018/08/14	20	22.40	19	22.70	22.40	1	4,053	0.02%
2018/08/13	32	22.60	33	22.79	22.80	-1	3,968	-0.03%
2018/08/10	9	22.83	3	22.77	23.05	6	3,898	0.15%
2018/08/09	5	24.75	0	0.00	24.20	5	3,707	0.13%
2018/08/07	5	26.05	0	0.00	26.10	5	3,414	0.15%
2018/07/30	14	26.45	14	26.50	26.45	0	3,539	0.00%
2018/07/27	6	26.74	1	26.70	26.65	5	3,549	0.14%
2018/07/23	1	26.70	0	0.00	26.65	1	3,502	0.03%
2018/07/17	0	0.00	1	27.90	28.00	-1	3,689	-0.03%
2018/07/03	5	27.70	0	0.00	27.50	5	3,731	0.13%
2018/06/12	0	0.00	2	28.88	28.85	-2	4,299	-0.05%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	1	28.50	0	0.00	28.55	1	4,785	0.02%
2018/05/28	9	28.18	8	28.30	28.20	1	4,783	0.02%
2018/05/22	0	0.00	1	28.10	28.05	-1	4,982	-0.02%
2018/05/21	9	28.15	9	28.30	28.15	0	5,025	0.00%
2018/05/17	2	28.10	2	28.30	28.10	0	4,997	0.00%
2018/05/16	2	28.30	2	28.35	28.30	0	4,948	0.00%
2018/05/15	2	28.35	2	28.40	28.35	0	4,993	0.00%
2018/05/14	5	28.33	3	28.30	28.35	2	5,058	0.04%
2018/05/11	3	28.25	3	28.20	28.25	0	5,078	0.00%
2018/05/09	0	0.00	1	27.65	27.75	-1	5,043	-0.02%
2018/05/07	7	27.85	7	28.85	27.85	0	4,996	0.00%
2018/05/04	6	28.85	6	29.15	28.85	0	4,903	0.00%
2018/05/02	6	29.55	6	29.40	29.55	0	4,955	0.00%
2018/04/30	6	29.40	6	28.85	29.40	0	5,016	0.00%
2018/04/26	2	28.60	1	29.10	28.55	1	5,060	0.02%
2018/04/24	3	30.50	3	30.70	30.50	0	4,883	0.00%
2018/04/23	6	30.55	6	30.50	30.55	0	4,823	0.00%
2018/04/20	2	30.50	2	30.25	30.50	0	4,840	0.00%
2018/04/18	9	30.20	9	30.60	30.20	0	4,881	0.00%
2018/04/17	6	30.60	6	30.40	30.60	0	4,844	0.00%
2018/04/16	7	30.40	7	30.40	30.40	0	4,799	0.00%
2018/04/13	4	30.40	4	30.68	30.40	0	4,811	0.00%
2018/04/12	1	30.70	1	30.30	30.70	0	4,797	0.00%
2018/04/11	4	30.30	4	30.45	30.30	0	4,796	0.00%
2018/04/10	3	30.65	3	30.33	30.65	0	4,827	0.00%
2018/03/30	1	30.45	0	0.00	30.25	1	5,004	0.02%
2018/03/29	12	30.25	12	30.80	30.25	0	4,960	0.00%
2018/03/28	20	31.05	20	30.90	31.05	0	4,863	0.00%
2018/03/27	11	31.20	12	30.64	31.20	-1	4,778	-0.02%
2018/03/21	11	30.80	11	30.90	30.80	0	4,578	0.00%
2018/03/20	32	30.72	27	30.75	30.70	5	4,607	0.11%
2018/03/19	0	0.00	2	30.93	31.00	-2	4,544	-0.04%
2018/03/16	2	30.40	0	0.00	31.20	2	4,347	0.05%
2018/03/15	1	30.60	0	0.00	30.20	1	4,152	0.02%
2018/03/14	10	32.60	10	32.95	32.60	0	3,838	0.00%
2018/02/21	0	0.00	1	31.10	30.95	-1	3,773	-0.03%
2018/02/12	0	0.00	0.3	29.90	29.90	-0.3	3,818	-0.01%
2018/02/06	1	30.00	4	30.16	30.45	-3	3,866	-0.08%
2018/01/25	0	0.00	13	30.55	30.45	-13	4,141	-0.31%
2018/01/24	0	0.00	1	30.80	31.00	-1	4,133	-0.02%
2018/01/23	3	31.10	0	0.00	31.30	3	4,135	0.07%
2018/01/19	5	31.57	0	0.00	31.35	5	4,200	0.12%
2018/01/18	2	31.55	0	0.00	31.50	2	4,300	0.05%
2018/01/16	3	31.45	0	0.00	31.50	3	4,483	0.07%
2018/01/15	0	0.00	3	31.00	31.00	-3	4,681	-0.06%
2018/01/03	3	30.55	0	0.00	30.45	3	5,089	0.06%