京元電子 (2449)-凱基-中山券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

京元電子 (2449)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9.2	109.95	1.1	109.50	109.50	8.2	23,042	0.04%
2024/12/16	16.6	113.43	12	114.13	111.50	4.6	22,677	0.02%
2024/12/13	4	119.00	3	119.50	119.00	1	22,226	0.00%
2024/12/12	3.1	116.99	1	116.00	116.00	2.1	22,189	0.01%
2024/12/11	0.4	116.54	0	0.00	117.00	0.4	22,331	0.00%
2024/12/10	5	118.75	3	119.33	117.50	2	22,115	0.01%
2024/12/09	16.5	121.45	1	121.00	121.00	15.5	21,944	0.07%
2024/12/06	3	127.33	1	128.00	125.50	2	21,763	0.01%
2024/12/05	4	127.00	2.1	127.77	126.50	2	21,498	0.01%
2024/12/04	6.1	126.08	1	125.50	126.00	5.1	21,411	0.02%
2024/12/03	1.1	129.40	2	128.75	127.50	-1	21,505	0.00%
2024/12/02	2	126.75	1.2	127.08	127.00	0.8	21,499	0.00%
2024/11/29	1.3	125.73	3	126.50	126.50	-1.7	21,457	-0.01%
2024/11/28	4	122.50	2	123.00	123.50	2	21,465	0.01%
2024/11/27	9	124.67	0.1	126.00	123.00	8.9	21,505	0.04%
2024/11/26	2	126.50	1	126.00	125.50	1	21,573	0.00%
2024/11/25	11	129.81	6	131.33	128.00	5	21,598	0.02%
2024/11/22	8	128.88	5	129.50	130.00	3	21,492	0.01%
2024/11/21	3	127.00	2	126.25	126.50	1	21,304	0.00%
2024/11/20	6	126.25	1	125.00	126.50	5	21,329	0.02%
2024/11/19	2.1	126.04	2	126.50	127.00	0.1	21,301	0.00%
2024/11/18	2.5	121.58	2	122.00	121.50	0.5	21,316	0.00%
2024/11/15	5.2	124.00	0	0.00	124.00	5.2	21,285	0.02%
2024/11/14	22.3	126.23	1	126.00	126.00	21.3	21,602	0.10%
2024/11/13	4.1	129.24	1	131.00	128.50	3.1	21,565	0.01%
2024/11/12	7	130.93	11	132.09	130.00	-4	22,011	-0.02%
2024/11/11	16.2	132.77	8.1	133.01	133.50	8.1	22,037	0.04%
2024/11/08	4	139.25	11	140.27	139.50	-7	22,318	-0.03%
2024/11/07	17	139.97	11	140.57	139.00	6	22,532	0.03%
2024/11/06	4.1	137.33	54.4	136.21	137.00	-50.4	22,369	-0.23%
2024/11/05	0	0.00	31	130.21	130.00	-31	22,456	-0.14%
2024/11/04	3.1	126.97	2	128.75	128.50	1.1	22,804	0.00%
2024/11/01	1	124.00	1	126.00	127.50	0	23,150	0.00%
2024/10/30	8.5	124.65	8.6	125.05	125.50	-0.1	23,449	0.00%
2024/10/29	8.3	125.05	3	126.33	125.50	5.3	23,768	0.02%
2024/10/28	30	129.00	2	129.75	128.50	28	23,766	0.12%
2024/10/25	2	130.75	4	130.63	130.50	-2	23,849	-0.01%
2024/10/24	23	131.02	12	131.58	130.00	11	23,944	0.05%
2024/10/23	7	136.21	5.1	135.44	134.50	1.9	24,098	0.01%
2024/10/22	11	133.68	23.1	135.33	136.00	-12.1	24,110	-0.05%
2024/10/21	5	132.40	24	132.13	131.00	-19	24,029	-0.08%
2024/10/18	46.2	128.80	11	130.32	127.50	35.2	23,928	0.15%
2024/10/17	13.1	134.51	12.2	134.97	134.50	0.9	23,727	0.00%
2024/10/16	20	131.08	68.5	132.95	133.50	-48.5	23,804	-0.20%
2024/10/15	5	128.50	13.7	128.08	128.00	-8.7	23,553	-0.04%
2024/10/14	11.1	125.73	14	126.50	128.00	-3	23,551	-0.01%
2024/10/11	33.5	125.91	18.2	126.26	125.50	15.3	23,615	0.06%
2024/10/09	18	118.78	58.1	120.72	124.50	-40.1	22,948	-0.17%
2024/10/08	2	112.00	4	112.88	113.50	-2	22,355	-0.01%
2024/10/07	3	111.67	5	113.00	111.50	-2	23,578	-0.01%
2024/10/04	5.4	109.41	0	0.00	108.50	5.4	24,053	0.02%
2024/10/01	2	113.00	0	0.00	112.00	2	24,066	0.01%
2024/09/30	8	113.88	0	0.00	112.50	8	24,402	0.03%
2024/09/27	2	118.25	8.4	117.82	117.50	-6.4	24,771	-0.03%
2024/09/26	4	113.63	13	115.08	112.50	-9	25,175	-0.04%
2024/09/25	4	113.13	8	114.13	112.50	-4	25,341	-0.02%
2024/09/24	7.4	105.89	4	106.13	107.00	3.4	25,171	0.01%
2024/09/23	14.4	108.01	0.1	108.00	107.00	14.3	25,309	0.06%
2024/09/20	3.1	111.40	3	111.83	110.00	0.1	25,970	0.00%
2024/09/19	4.2	110.24	1	111.50	110.50	3.2	26,277	0.01%
2024/09/18	8.2	111.45	1	111.00	110.00	7.2	27,390	0.03%
2024/09/13	4	115.50	0	0.00	115.00	4	28,501	0.01%
2024/09/12	4	118.25	4	117.25	118.00	0	29,275	0.00%
2024/09/11	1	111.50	1	111.50	112.50	0	29,669	0.00%
2024/09/10	2	109.50	2	113.50	110.50	0	30,480	0.00%
2024/09/09	0	0.00	1	111.50	113.00	-1	30,984	0.00%
2024/09/06	2.2	111.23	1	111.00	111.50	1.2	31,500	0.00%
2024/09/05	3	113.33	3	113.17	112.00	0	31,529	0.00%
2024/09/04	7.1	112.61	84	108.39	114.50	-76.9	31,704	-0.24%
2024/09/03	7.1	118.85	9.1	119.99	118.00	-2	31,520	-0.01%
2024/09/02	1	122.00	1	121.00	121.00	0	31,502	0.00%
2024/08/30	1.1	120.94	2	120.75	121.00	-0.9	31,653	0.00%
2024/08/29	53	120.77	7.1	120.57	120.50	45.9	31,814	0.14%
2024/08/28	36	121.57	10	120.50	120.50	26	31,998	0.08%
2024/08/27	6.1	119.33	6	119.50	119.50	0.1	32,160	0.00%
2024/08/26	16	122.41	5.5	121.77	121.00	10.5	32,198	0.03%
2024/08/23	1	119.00	2.1	121.02	123.00	-1.1	32,211	0.00%
2024/08/22	4	120.63	2	119.75	120.00	2	32,191	0.01%
2024/08/21	7	118.72	3	119.91	120.00	4	32,225	0.01%
2024/08/20	6	122.58	4	122.63	122.00	2	32,103	0.01%
2024/08/19	5.5	122.95	7	122.71	123.50	-1.5	32,090	0.00%
2024/08/16	15	123.63	22.3	124.13	122.00	-7.3	32,100	-0.02%
2024/08/15	13	119.69	8	120.25	119.00	5	31,787	0.02%
2024/08/14	9	120.22	36.8	121.28	119.50	-27.8	31,898	-0.09%
2024/08/13	21	116.79	20.1	116.80	117.00	0.9	31,591	0.00%
2024/08/12	24.1	115.45	66.1	117.58	118.50	-42	31,497	-0.13%
2024/08/09	11	111.41	12.2	112.50	113.50	-1.2	30,676	0.00%
2024/08/08	18	103.54	4.4	104.90	103.50	13.6	30,286	0.04%
2024/08/07	36.5	104.11	19	102.65	102.50	17.5	30,096	0.06%
2024/08/06	7	94.67	12	93.97	97.40	-5	29,583	-0.02%
2024/08/05	21.1	93.72	4	94.20	93.70	17.1	29,407	0.06%
2024/08/02	26.6	104.62	1	108.00	103.50	25.6	29,111	0.09%
2024/08/01	12	111.92	16	112.81	113.00	-4	29,055	-0.01%
2024/07/31	5	106.30	4	105.88	105.00	1	29,347	0.00%
2024/07/30	6.2	105.55	0	0.00	106.50	6.2	29,260	0.02%
2024/07/29	8	109.56	2	108.50	105.50	6	29,156	0.02%
2024/07/26	15	105.03	6	107.08	108.50	9	29,181	0.03%
2024/07/23	16	112.94	1	111.50	112.50	15	29,559	0.05%
2024/07/22	13.1	114.48	19.1	119.40	112.00	-6	29,391	-0.02%
2024/07/19	6	121.00	13.4	122.34	119.50	-7.4	29,053	-0.03%
2024/07/18	27.3	121.15	13	119.69	119.00	14.3	29,038	0.05%
2024/07/17	29.4	126.01	11	127.23	127.50	18.4	28,590	0.06%
2024/07/16	13	127.96	11	129.82	129.00	2	28,137	0.01%
2024/07/15	6	128.50	3	129.67	128.50	3	27,632	0.01%
2024/07/12	15.6	126.03	5	126.40	127.50	10.6	27,348	0.04%
2024/07/11	52.5	132.45	2.5	134.40	131.00	50	27,105	0.18%
2024/07/10	11	135.05	13	134.69	135.00	-2	26,856	-0.01%
2024/07/09	44	135.27	34.1	134.69	131.50	9.9	26,450	0.04%
2024/07/08	13	127.58	46.2	129.59	133.00	-33.2	25,214	-0.13%
2024/07/05	9	118.39	8	120.00	121.00	1	24,682	0.00%
2024/07/04	13.1	119.08	8	119.50	119.50	5	24,640	0.02%
2024/07/03	10	115.90	46.5	116.81	117.50	-36.5	24,241	-0.15%
2024/07/02	54.2	111.29	5	110.00	111.50	49.2	23,730	0.21%
2024/07/01	9.8	116.51	7	116.93	116.50	2.8	22,990	0.01%
2024/06/28	9.1	119.38	33.2	119.65	119.00	-24.1	22,664	-0.11%
2024/06/27	40	119.25	25	118.32	120.00	15	22,361	0.07%
2024/06/26	24	118.54	130.5	117.54	118.00	-106.5	22,118	-0.48%	大賣/鉅額交易
2024/06/25	39.2	111.81	29	116.36	117.50	10.1	21,309	0.05%
2024/06/24	34	117.53	73	117.71	115.00	-39	20,751	-0.19%
2024/06/21	20	110.13	89	110.17	112.00	-69	19,693	-0.35%
2024/06/20	110.2	111.96	18.8	111.54	112.00	91.3	19,794	0.46%	大買/
2024/06/19	79	109.01	46.1	107.98	109.00	32.9	19,337	0.17%
2024/06/18	4.3	103.24	18.2	102.90	104.50	-13.9	18,939	-0.07%
2024/06/17	34.1	102.22	34.5	100.78	99.50	-0.5	18,580	0.00%
2024/06/14	15.6	95.92	9	96.58	95.90	6.6	18,328	0.04%
2024/06/13	11	91.45	55	91.30	94.70	-44	17,934	-0.25%
2024/06/12	6	87.67	6	87.63	87.70	0	17,509	0.00%
2024/06/11	24.2	86.94	23	86.67	87.40	1.2	17,698	0.01%
2024/06/07	6.2	88.81	0	0.00	88.90	6.2	17,572	0.04%
2024/06/06	1.1	88.92	2	88.90	89.40	-0.9	17,745	-0.01%
2024/06/05	11.6	89.50	66	90.30	89.20	-54.4	18,738	-0.29%
2024/06/04	8	91.69	13	91.95	90.60	-5	19,415	-0.03%
2024/06/03	57	90.75	12	90.63	90.70	45	19,755	0.23%
2024/05/31	21.5	89.14	6	89.82	88.20	15.5	19,805	0.08%
2024/05/30	75	90.06	5	90.90	90.40	70	19,828	0.35%
2024/05/29	1	91.50	4	91.20	90.70	-3	19,833	-0.02%
2024/05/28	1	90.02	3	90.70	90.00	-2	19,755	-0.01%
2024/05/27	4	90.60	9	90.07	90.90	-5	19,798	-0.03%
2024/05/24	3	88.20	2	87.90	88.40	1	20,027	0.00%
2024/05/23	23	89.35	18.2	89.91	88.20	4.8	20,819	0.02%
2024/05/22	15	89.95	0	0.00	90.20	15	21,063	0.07%
2024/05/21	3	90.13	8.2	90.08	90.40	-5.2	20,931	-0.02%
2024/05/20	26	90.12	16	90.13	88.90	10	20,882	0.05%
2024/05/17	21.2	88.14	14.1	88.80	88.80	7.2	20,657	0.03%
2024/05/16	10	86.73	33	86.72	86.80	-23	20,698	-0.11%
2024/05/15	25.1	85.27	5	85.14	84.50	20.1	20,824	0.10%
2024/05/14	2	85.20	3	85.23	85.30	-1	20,731	0.00%
2024/05/13	3.1	85.10	1	84.70	85.40	2.1	20,670	0.01%
2024/05/10	13.1	85.31	15	86.32	86.00	-1.9	20,553	-0.01%
2024/05/09	15.4	85.20	2	85.30	85.00	13.4	20,393	0.07%
2024/05/08	5	87.40	5	88.02	87.60	0	20,163	0.00%
2024/05/07	10.3	86.96	6	87.57	87.50	4.3	20,025	0.02%
2024/05/06	47.4	86.19	21	86.80	87.00	26.4	19,753	0.13%
2024/05/03	11.1	94.67	8	95.05	93.50	3.1	18,959	0.02%
2024/05/02	28.2	94.27	0	0.00	94.90	28.2	18,925	0.15%
2024/04/30	17.1	96.90	6	97.50	95.80	11.1	18,911	0.06%
2024/04/29	50.1	101.10	43.2	102.44	98.90	6.9	18,841	0.04%
2024/04/25	9.1	94.90	6.1	95.17	95.50	3	18,334	0.02%
2024/04/24	10.1	95.77	7	95.71	96.10	3.1	18,466	0.02%
2024/04/23	14.2	91.54	9	91.48	92.30	5.2	18,491	0.03%
2024/04/22	5	96.40	8	97.50	96.00	-3	18,322	-0.02%
2024/04/19	13	97.55	10	98.56	99.00	3	18,359	0.02%
2024/04/18	1	102.50	1	102.00	102.00	0	18,642	0.00%
2024/04/17	0.2	103.00	2.1	102.56	102.50	-1.9	19,002	-0.01%
2024/04/16	7.3	100.26	1.1	100.50	99.70	6.3	18,977	0.03%
2024/04/15	6	104.17	0	0.00	104.50	6	18,757	0.03%
2024/04/12	0	0.00	2	107.75	107.00	-2	18,752	-0.01%
2024/04/11	0.1	105.38	5	105.50	106.00	-4.9	18,679	-0.03%
2024/04/10	1.4	107.08	1	108.00	106.00	0.4	18,704	0.00%
2024/04/09	2.1	105.73	3	106.50	106.50	-0.9	18,632	0.00%
2024/04/08	1.1	105.55	1	107.50	106.50	0.1	18,549	0.00%
2024/04/03	0	0.00	0.2	108.00	106.50	-0.2	18,464	0.00%
2024/04/02	2	107.25	6	107.08	107.00	-4	18,465	-0.02%
2024/04/01	45.1	105.26	0	0.00	103.00	45.1	18,429	0.24%
2024/03/29	4.2	105.17	1	106.00	105.50	3.2	18,408	0.02%
2024/03/28	0	0.00	1	107.00	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	0	106.00	106.00	0	18,424	0.00%
2024/03/26	12	106.67	7	106.21	105.50	5	18,444	0.03%
2024/03/25	5	109.80	3	110.50	108.50	2	18,375	0.01%
2024/03/22	8	111.50	16	113.47	109.50	-8	18,301	-0.04%
2024/03/21	8	107.13	5.3	107.15	108.50	2.7	17,838	0.02%
2024/03/20	41	110.91	2.3	111.76	107.50	38.7	17,869	0.22%
2024/03/19	27	109.87	25	108.76	109.00	2	17,930	0.01%
2024/03/18	9.1	110.32	16.4	109.96	111.00	-7.3	17,904	-0.04%
2024/03/15	6	106.25	12	106.46	107.50	-6	17,491	-0.03%
2024/03/14	2.1	104.52	0	0.00	104.50	2.1	17,355	0.01%
2024/03/13	0	0.00	8	108.38	108.50	-8	17,333	-0.05%
2024/03/12	5	108.60	4	110.00	109.50	1	17,126	0.01%
2024/03/11	2	107.75	4.7	107.65	108.00	-2.7	17,118	-0.02%
2024/03/08	104	116.37	115.2	114.94	111.00	-11.2	16,932	-0.07%	大買/大賣/
2024/03/07	96.1	112.71	67.1	111.84	116.50	29	15,908	0.18%
2024/03/06	7	101.11	13.1	102.28	106.00	-6.1	15,100	-0.04%
2024/03/05	12	95.77	9	96.47	97.40	3	14,648	0.02%
2024/03/04	3.1	94.72	12	95.44	96.00	-9	14,373	-0.06%
2024/03/01	3	89.73	11	91.01	89.50	-8	14,081	-0.06%
2024/02/29	2	89.00	8	89.11	88.80	-6	13,941	-0.04%
2024/02/27	10.1	90.51	1.2	89.93	89.50	8.9	13,798	0.06%
2024/02/26	22.4	90.19	2.3	90.03	89.50	20.1	13,672	0.15%
2024/02/23	47	97.03	88.4	97.41	94.80	-41.4	13,380	-0.31%
2024/02/22	14	92.44	16.4	91.95	93.50	-2.4	12,613	-0.02%
2024/02/21	2	87.30	2.1	87.27	87.50	-0.1	12,220	0.00%
2024/02/19	157	89.01	153	88.07	87.70	4	12,184	0.03%	大買/大賣/
2024/02/16	16	90.11	40	89.22	90.00	-24	12,467	-0.19%
2024/02/15	53	85.57	31.2	85.27	85.40	21.8	12,308	0.18%
2024/02/05	1	82.50	0	0.00	82.20	1	12,360	0.01%
2024/02/02	7	82.69	4	82.45	82.20	3	12,331	0.02%
2024/02/01	5	82.96	3	83.17	82.70	2	12,397	0.02%
2024/01/31	34	84.16	60	83.79	84.00	-26	12,471	-0.21%
2024/01/30	1	84.10	2	83.90	84.00	-1	12,544	-0.01%
2024/01/29	1	83.40	2	83.35	83.80	-1	12,818	-0.01%
2024/01/26	3	81.10	3	82.67	82.90	0	12,935	0.00%
2024/01/25	1	82.20	1	82.90	82.20	0	12,996	0.00%
2024/01/24	1	82.20	3	82.40	82.10	-2	13,011	-0.02%
2024/01/23	4	82.60	19	83.05	82.10	-15	13,118	-0.11%
2024/01/22	14	83.53	72	83.50	84.10	-58	13,105	-0.44%
2024/01/19	293	81.75	258	80.92	81.30	35	13,040	0.27%	大買/大賣/
2024/01/18	8	79.96	5	80.04	79.70	3	13,054	0.02%
2024/01/17	5.1	78.04	10	78.74	77.20	-4.9	12,876	-0.04%
2024/01/16	3	78.13	7	78.64	78.60	-4	12,943	-0.03%
2024/01/15	6	76.87	3	76.93	77.70	3	13,031	0.02%
2024/01/12	14.2	75.54	1	76.40	75.60	13.2	13,705	0.10%
2024/01/11	24.9	78.53	0	0.00	78.00	24.9	13,452	0.19%
2024/01/10	1.1	80.82	0	0.00	81.80	1.1	13,327	0.01%
2024/01/09	2	81.50	2	82.10	82.10	0	13,594	0.00%
2024/01/08	5.2	81.92	0	0.00	81.60	5.2	13,718	0.04%
2024/01/05	2	83.25	7	82.90	82.90	-5	13,813	-0.04%
2024/01/04	16	82.79	0	0.00	83.10	16	13,979	0.11%
2024/01/03	2	83.05	0	0.00	83.50	2	14,150	0.01%
2024/01/02	5	84.08	0	0.00	84.00	5	14,185	0.04%
2023/12/29	3	85.10	12	85.17	84.90	-9	14,190	-0.06%
2023/12/28	4.1	85.62	11	86.85	84.90	-6.9	14,308	-0.05%
2023/12/27	1	85.20	9	85.50	85.70	-8	14,290	-0.06%
2023/12/26	1	83.60	1	83.70	83.60	0	14,317	0.00%
2023/12/25	15	83.43	0	0.00	83.50	15	14,444	0.10%
2023/12/22	5	83.22	0	0.00	83.60	5	14,493	0.03%
2023/12/21	6.1	83.62	0	0.00	83.40	6.1	14,491	0.04%
2023/12/20	1	85.30	2	86.05	85.40	-1	14,549	-0.01%
2023/12/19	19	86.12	3	87.10	84.20	16	14,821	0.11%
2023/12/18	16	86.01	161	86.91	85.40	-145	15,115	-0.96%	大賣/鉅額交易
2023/12/15	46	90.54	10	91.32	89.00	36	15,566	0.23%
2023/12/14	139	94.65	18	94.35	93.50	121	15,614	0.77%	大買/鉅額交易
2023/12/13	2	87.10	49	88.05	89.50	-47	15,275	-0.31%
2023/12/12	0	0.00	15	85.41	85.90	-15	15,422	-0.10%
2023/12/11	1	83.00	4	83.50	83.20	-3	15,458	-0.02%
2023/12/08	10	83.89	12	83.83	83.30	-2	15,508	-0.01%
2023/12/07	22	85.54	6	85.38	85.50	16	15,469	0.10%
2023/12/06	0	0.00	15.3	84.99	86.50	-15.3	15,536	-0.10%
2023/12/05	7	82.87	5	83.52	83.10	2	15,445	0.01%
2023/12/04	3	84.10	15	83.54	84.20	-12	15,595	-0.08%
2023/12/01	0	0.00	1	82.50	82.80	-1	15,713	-0.01%
2023/11/30	12	80.88	2	81.80	82.80	10	15,863	0.06%
2023/11/29	1	81.60	9.1	81.89	81.40	-8.1	15,901	-0.05%
2023/11/28	0	0.00	11	83.05	83.00	-11	15,941	-0.07%
2023/11/27	5	80.88	1	80.80	80.80	4	16,119	0.02%
2023/11/24	5	81.28	1	81.60	81.50	4	16,501	0.02%
2023/11/23	1	81.80	8	82.26	82.10	-7	16,815	-0.04%
2023/11/22	14	81.74	0	0.00	81.60	14	17,409	0.08%
2023/11/21	1	83.00	105	83.34	82.70	-104	18,374	-0.57%	大賣/鉅額交易
2023/11/20	6	83.28	0.3	83.48	83.10	5.8	19,793	0.03%
2023/11/17	4	85.10	92	85.25	85.10	-88	21,120	-0.42%
2023/11/16	1	84.00	0	0.00	84.20	1	21,866	0.00%
2023/11/15	27.6	85.73	1	84.10	83.80	26.6	21,919	0.12%
2023/11/14	2.1	87.90	69	88.72	88.00	-67	21,631	-0.31%
2023/11/13	3	86.80	28	86.56	86.70	-25	21,514	-0.12%
2023/11/10	1	82.50	1	83.00	81.90	0	21,272	0.00%
2023/11/09	2	83.20	4	83.97	83.80	-2	21,402	-0.01%
2023/11/08	1	83.20	4	83.53	83.30	-3	21,354	-0.01%
2023/11/07	3	82.33	3	82.60	82.70	0	21,273	0.00%
2023/11/06	7	82.77	11	83.00	83.40	-4	21,321	-0.02%
2023/11/03	2	80.45	5	80.76	80.70	-3	21,127	-0.01%
2023/11/02	5	78.66	1.1	78.52	79.70	3.9	21,266	0.02%
2023/10/31	3	78.63	0	0.00	76.30	3	21,610	0.01%
2023/10/30	0	0.00	3	79.27	79.50	-3	21,667	-0.01%
2023/10/27	8	78.39	2	77.45	77.40	6	21,895	0.03%
2023/10/26	16	80.23	13	80.02	79.60	3	21,955	0.01%
2023/10/25	3	82.47	0	0.00	82.00	3	21,828	0.01%
2023/10/24	20	83.34	18	84.16	83.10	2	21,873	0.01%
2023/10/23	29.1	84.71	62	85.28	82.70	-32.9	21,761	-0.15%
2023/10/20	81	85.87	25	86.42	86.30	56	21,715	0.26%
2023/10/19	4.1	84.27	28.2	84.18	84.90	-24.1	21,159	-0.11%
2023/10/18	8	81.31	40	81.29	81.50	-32	21,065	-0.15%
2023/10/17	41	84.19	18	83.63	82.80	23	20,917	0.11%
2023/10/16	3	81.47	31	80.62	81.80	-28	20,873	-0.13%
2023/10/13	33	83.33	12.5	82.35	83.10	20.6	21,495	0.10%
2023/10/12	3	80.03	30.6	81.01	81.00	-27.6	22,051	-0.13%
2023/10/11	61	80.20	52.3	79.71	80.20	8.7	22,115	0.04%
2023/10/06	2	79.50	11	79.51	77.70	-9	22,640	-0.04%
2023/10/05	1	78.60	3.1	78.11	78.50	-2.1	23,044	-0.01%
2023/10/04	4.1	76.20	1.7	77.02	76.70	2.3	23,162	0.01%
2023/10/03	0	0.00	5	78.50	78.10	-5	23,147	-0.02%
2023/10/02	2	77.85	17	78.25	78.80	-15	23,387	-0.06%
2023/09/28	5.2	76.39	2	76.40	76.00	3.2	23,479	0.01%
2023/09/27	3	76.40	9	76.73	77.60	-6	23,476	-0.03%
2023/09/26	2	77.85	4	78.05	77.10	-2	23,741	-0.01%
2023/09/25	22	78.44	9	78.12	77.60	13	23,932	0.05%
2023/09/22	20	76.80	28	76.74	77.50	-8	23,834	-0.03%
2023/09/21	13.1	74.11	5	73.84	74.60	8.1	23,640	0.03%
2023/09/20	290.1	77.69	2.7	79.52	76.80	287.5	23,288	1.23%	大買/鉅額交易
2023/09/19	6	80.87	15	81.36	81.00	-9	22,863	-0.04%
2023/09/18	9	79.29	0	0.00	79.60	9	22,663	0.04%
2023/09/15	5.6	80.41	30.1	80.20	80.90	-24.5	22,578	-0.11%
2023/09/14	5	77.96	16	78.96	78.00	-11	22,160	-0.05%
2023/09/13	20	76.64	3	76.83	76.80	17	21,988	0.08%
2023/09/12	2	78.05	22.3	78.12	78.10	-20.3	22,134	-0.09%
2023/09/11	30.1	77.14	16	77.73	76.90	14.1	22,150	0.06%
2023/09/08	4	78.35	4	79.10	79.00	0	22,392	0.00%
2023/09/07	68	79.53	62	80.06	78.90	6	22,961	0.03%
2023/09/06	8	78.55	18	78.91	79.80	-10	22,835	-0.04%
2023/09/05	3	76.07	64.1	76.44	78.20	-61.1	22,768	-0.27%
2023/09/04	109	76.00	265.3	77.14	77.90	-156.3	22,703	-0.69%	大買/大賣/鉅額交易
2023/09/01	9.1	75.88	1	76.90	75.80	8.1	22,643	0.04%
2023/08/31	179.2	77.04	10	76.22	76.80	169.2	22,620	0.75%	大買/鉅額交易
2023/08/30	47	77.62	19	77.73	77.20	28	22,525	0.12%
2023/08/29	8.1	75.28	122.3	76.13	75.10	-114.3	22,336	-0.51%	大賣/鉅額交易
2023/08/28	181.4	78.15	67	75.98	75.40	114.4	22,158	0.52%	大買/鉅額交易
2023/08/25	118	79.80	435	79.58	79.50	-317	21,702	-1.46%	大買/大賣/鉅額交易
2023/08/24	354.1	78.39	305.5	82.91	78.50	48.6	20,917	0.23%	大買/大賣/
2023/08/23	107.5	73.80	76.2	74.37	76.00	31.3	19,945	0.16%	大買/
2023/08/22	34.1	67.48	54	67.66	69.10	-19.9	19,126	-0.10%
2023/08/21	6	64.10	8	63.96	64.30	-2	18,387	-0.01%
2023/08/18	12.1	63.09	3	63.03	62.00	9.1	18,314	0.05%
2023/08/17	4	64.15	8	64.90	64.90	-4	18,163	-0.02%
2023/08/16	2	64.60	4.4	64.39	65.00	-2.4	18,000	-0.01%
2023/08/15	0	0.00	11.1	63.82	63.80	-11.1	17,878	-0.06%
2023/08/14	1.1	61.80	4	61.90	61.50	-2.9	17,739	-0.02%
2023/08/11	0.1	62.00	0	0.00	62.10	0.1	17,691	0.00%
2023/08/10	6	61.88	3	62.50	61.10	3	17,648	0.02%
2023/08/09	3	64.40	7	64.99	64.50	-4	17,482	-0.02%
2023/08/08	9.1	64.97	2.5	65.01	65.30	6.6	17,322	0.04%
2023/08/07	4.4	64.26	14	63.48	64.70	-9.6	17,058	-0.06%
2023/08/04	7	59.41	1	60.10	60.40	6	16,655	0.04%
2023/08/02	2	60.85	16.3	61.80	60.70	-14.3	16,548	-0.09%
2023/08/01	16.3	60.57	6	60.95	61.60	10.3	16,412	0.06%
2023/07/31	8	64.08	7	64.43	63.00	1	16,060	0.01%
2023/07/28	4	62.75	11	63.13	64.00	-7	15,798	-0.04%
2023/07/27	12	62.34	11	62.60	62.50	1	15,633	0.01%
2023/07/26	14	62.81	20	62.50	62.30	-6	15,534	-0.04%
2023/07/25	30	63.28	6	63.67	63.00	24	15,476	0.16%
2023/07/24	26	65.16	9.1	65.24	64.80	16.9	15,306	0.11%
2023/07/21	0	0.00	7	62.83	64.70	-7	15,096	-0.05%
2023/07/20	1	63.00	2	62.90	63.40	-1	15,003	-0.01%
2023/07/19	4.1	63.88	5	64.46	63.90	-0.9	14,952	-0.01%
2023/07/18	34.6	64.26	7	64.99	63.60	27.6	14,739	0.19%
2023/07/17	13	64.73	48	64.93	65.80	-35	13,989	-0.25%
2023/07/14	18.1	60.10	4.6	59.98	60.10	13.5	13,234	0.10%
2023/07/13	19.2	61.25	15.2	61.35	60.30	4	13,086	0.03%
2023/07/12	4	61.50	55	61.25	62.20	-51	12,423	-0.41%
2023/07/11	7	59.53	1	59.70	59.40	6	11,960	0.05%
2023/07/10	3	59.23	2.2	59.26	59.20	0.8	11,789	0.01%
2023/07/07	14	59.95	7	60.20	59.50	7	11,658	0.06%
2023/07/06	3.1	59.37	1	59.50	59.50	2.1	11,377	0.02%
2023/07/05	27	60.45	15	60.23	60.00	12	11,170	0.11%
2023/07/04	22	60.85	8.5	61.09	61.30	13.5	10,970	0.12%
2023/07/03	1.2	59.33	34	59.20	59.40	-32.8	10,633	-0.31%
2023/06/30	10	56.65	1	56.70	57.00	9	10,402	0.09%
2023/06/29	2.1	57.89	73	57.12	56.40	-70.9	10,391	-0.68%
2023/06/28	1	57.20	2	57.10	57.10	-1	10,290	-0.01%
2023/06/27	7	57.33	3	57.07	57.00	4	10,221	0.04%
2023/06/26	3	57.23	11.2	57.30	57.50	-8.2	10,041	-0.08%
2023/06/21	1	55.80	1	55.40	55.90	0	9,946	0.00%
2023/06/20	14.2	55.85	2	55.80	55.80	12.2	9,959	0.12%
2023/06/19	1	55.90	6	56.18	56.00	-5	10,045	-0.05%
2023/06/16	1.2	55.53	3	55.87	56.50	-1.8	10,192	-0.02%
2023/06/15	2	56.55	5	56.92	57.00	-3	10,106	-0.03%
2023/06/14	18	57.75	9	57.78	57.10	9	10,192	0.09%
2023/06/13	13	57.60	27.1	57.25	57.40	-14.1	9,971	-0.14%
2023/06/12	4	54.35	6	54.27	54.30	-2	9,523	-0.02%
2023/06/09	6	53.98	1	54.00	54.30	5	9,602	0.05%
2023/06/08	3	53.00	15	53.73	54.00	-12	9,694	-0.12%
2023/06/07	2	53.80	1	54.00	54.00	1	9,898	0.01%
2023/06/06	2	53.55	1	53.50	54.00	1	10,154	0.01%
2023/06/05	3	53.17	1	53.60	53.20	2	10,219	0.02%
2023/06/02	11	54.01	33	53.95	54.20	-22	10,214	-0.22%
2023/06/01	18	52.77	0	0.00	52.40	18	10,221	0.18%
2023/05/31	3	53.70	3	53.83	54.00	0	10,527	0.00%
2023/05/30	15	53.98	1	53.80	53.90	14	10,350	0.14%
2023/05/29	5	53.56	21.2	54.20	53.70	-16.2	10,133	-0.16%
2023/05/26	3	50.80	152	50.22	51.10	-149	9,625	-1.55%	大賣/鉅額交易
2023/05/25	2	47.80	4	48.11	48.05	-2	9,130	-0.02%
2023/05/24	0	0.00	1	47.05	47.50	-1	9,076	-0.01%
2023/05/23	0	0.00	12	46.95	46.80	-12	9,030	-0.13%
2023/05/22	1	46.80	0	0.00	46.80	1	9,023	0.01%
2023/05/19	0	0.00	2	46.75	46.80	-2	9,029	-0.02%
2023/05/18	0	0.00	7	46.74	46.85	-7	9,064	-0.08%
2023/05/17	1.4	46.39	2	46.33	46.50	-0.6	9,120	-0.01%
2023/05/16	20	45.95	6	46.00	45.75	14	9,111	0.15%
2023/05/15	5	45.60	0	0.00	45.70	5	9,103	0.05%
2023/05/09	7	45.54	0	0.00	45.30	7	9,144	0.08%
2023/05/08	5.5	46.10	1	45.85	45.80	4.5	9,093	0.05%
2023/05/03	6	46.50	0	0.00	46.40	6	9,288	0.06%
2023/05/02	10	46.74	0	0.00	46.50	10	9,317	0.11%
2023/04/28	7.1	46.70	5	47.05	47.00	2.1	9,355	0.02%
2023/04/27	5	45.80	4	46.00	46.20	1	9,239	0.01%
2023/04/26	0.5	45.00	15	44.98	45.30	-14.5	9,119	-0.16%
2023/04/25	1	45.50	5.1	45.84	45.00	-4.1	9,014	-0.04%
2023/04/24	85.5	46.38	5	46.20	46.20	80.5	8,867	0.91%
2023/04/21	1	46.35	1	46.20	46.00	0	8,746	0.00%
2023/04/20	2	46.03	0	0.00	46.00	2	8,642	0.02%
2023/04/19	2	46.18	2	46.50	46.15	0	8,586	0.00%
2023/04/18	7.1	46.31	0.1	46.35	46.00	7	8,503	0.08%
2023/04/17	5	46.82	0.1	46.75	46.65	5	8,340	0.06%
2023/04/14	18	47.50	5.1	47.85	47.55	13	8,111	0.16%
2023/04/13	2	47.85	0	0.00	47.80	2	8,039	0.02%
2023/04/12	1	48.70	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	10	48.40	48.60	-10	7,987	-0.13%
2023/04/10	18	48.06	13	48.18	48.20	5	7,934	0.06%
2023/04/07	10	48.41	2	48.40	48.40	8	7,887	0.10%
2023/04/06	1	47.90	0	0.00	48.80	1	7,846	0.01%
2023/03/31	2	49.10	1	49.10	48.50	1	7,815	0.01%
2023/03/30	1	48.05	1	48.70	48.70	0	7,833	0.00%
2023/03/29	6.1	47.63	0	0.00	47.70	6.1	7,854	0.08%
2023/03/28	2	48.35	0	0.00	48.50	2	7,922	0.03%
2023/03/24	5.1	49.25	2.1	49.30	49.20	3	8,079	0.04%
2023/03/23	0	0.00	7	49.48	49.80	-7	8,046	-0.09%
2023/03/22	5	49.09	11	49.15	48.95	-6	7,921	-0.08%
2023/03/21	7	49.44	211	49.64	49.55	-204	7,808	-2.61%	大賣/鉅額交易
2023/03/20	21	49.82	26.5	49.56	49.55	-5.5	7,610	-0.07%
2023/03/17	218	49.24	1	49.05	49.30	217	7,410	2.93%	大買/鉅額交易
2023/03/16	5	48.33	35	48.53	48.35	-30	7,171	-0.42%
2023/03/15	34	48.89	17	48.86	48.85	17	7,037	0.24%
2023/03/14	19	47.76	6	47.58	47.65	13	6,858	0.19%
2023/03/13	6	46.51	5	47.40	47.75	1	6,668	0.01%
2023/03/10	10	48.04	2	47.70	46.95	8	6,453	0.12%
2023/03/09	0	0.00	12.1	48.76	48.90	-12.1	6,149	-0.20%
2023/03/08	0	0.00	31	46.72	47.45	-31	5,771	-0.54%
2023/03/07	2	45.80	10	46.42	46.75	-8	5,559	-0.14%
2023/03/06	4	46.20	16	46.11	46.15	-12	5,396	-0.22%
2023/03/03	16	45.28	23.1	45.05	45.20	-7.1	5,146	-0.14%
2023/03/01	1	41.45	0	0.00	42.40	1	4,643	0.02%
2023/02/24	11	41.86	1	41.90	41.85	10	4,625	0.22%
2023/02/23	0.1	41.55	5	41.44	41.50	-4.9	4,586	-0.11%
2023/02/21	0	0.00	0.6	40.70	40.75	-0.6	4,560	-0.01%
2023/02/17	0	0.00	1.1	40.50	40.45	-1.1	4,728	-0.02%
2023/02/16	2	40.95	0	0.00	40.80	2	4,819	0.04%
2023/02/15	0.1	40.70	3	40.80	40.90	-2.9	4,838	-0.06%
2023/02/14	11	40.37	0	0.00	40.20	11	4,785	0.23%
2023/02/13	2	39.95	1	39.95	40.35	1	4,865	0.02%
2023/02/09	0	0.00	0	40.25	40.05	0	4,944	0.00%
2023/02/08	0	0.00	5	40.32	40.15	-5	4,924	-0.10%
2023/02/07	0	0.00	2	40.00	40.10	-2	4,906	-0.04%
2023/02/06	2	39.80	0	0.00	39.80	2	4,887	0.04%
2023/02/03	10	40.15	0	0.00	40.25	10	4,884	0.20%
2023/02/02	14	39.93	12	39.77	39.60	2	4,861	0.04%
2023/02/01	10	38.85	1	38.70	38.75	9	4,697	0.19%
2023/01/31	1	38.10	6	38.24	38.30	-5	4,729	-0.11%
2023/01/30	2	37.85	2	37.93	37.95	0	4,709	0.00%
2023/01/17	0	0.00	10	37.25	37.15	-10	4,612	-0.22%
2023/01/16	0	0.00	1	37.20	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	5	37.30	37.15	-5	4,653	-0.11%
2023/01/10	0	0.00	2	37.45	37.40	-2	4,888	-0.04%
2023/01/04	0	0.00	1	36.40	36.40	-1	5,141	-0.02%
2022/12/29	1	35.70	0	0.00	35.95	1	5,427	0.02%
2022/12/23	6	36.20	3	36.25	36.40	3	5,789	0.05%
2022/12/22	1	36.70	0	0.00	37.05	1	5,841	0.02%
2022/12/21	0	0.00	1	36.75	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	6	37.45	36.65	-6	5,821	-0.10%
2022/12/19	0	0.00	13	37.36	37.50	-13	5,874	-0.22%
2022/12/16	0	0.00	8	37.04	37.15	-8	5,825	-0.14%
2022/12/15	1	36.75	11	36.58	36.85	-10	5,775	-0.17%
2022/12/07	1	35.35	0	0.00	35.10	1	6,322	0.02%
2022/12/06	1.1	36.01	2	36.00	35.75	-0.9	6,284	-0.01%
2022/12/05	3	36.23	1	36.45	36.20	2	6,256	0.03%
2022/12/02	0	0.00	10	36.50	36.40	-10	6,261	-0.16%
2022/12/01	0	0.00	1	36.15	36.20	-1	6,273	-0.02%
2022/11/30	0	0.00	1	35.50	35.55	-1	6,324	-0.02%
2022/11/28	0	0.00	1	35.15	35.05	-1	6,434	-0.02%
2022/11/25	3	35.17	0	0.00	35.05	3	6,495	0.05%
2022/11/24	0	35.50	4	35.50	35.45	-4	6,502	-0.06%
2022/11/21	1	35.70	0	0.00	35.55	1	6,575	0.02%
2022/11/17	0	0.00	1	35.75	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	1	36.10	35.90	-1	6,553	-0.02%
2022/11/15	0	0.00	1	35.35	35.45	-1	6,497	-0.02%
2022/11/14	8	35.00	1	35.20	35.00	7	6,481	0.11%
2022/11/11	3	34.73	1	34.55	34.45	2	6,433	0.03%
2022/11/10	0	0.00	15	33.82	33.95	-15	6,385	-0.23%
2022/11/09	2.1	33.60	4	33.88	33.85	-2	6,445	-0.03%
2022/11/08	8	33.40	1	33.70	33.20	7	6,452	0.11%
2022/11/07	3	33.50	0	0.00	33.50	3	6,468	0.05%
2022/11/04	2	32.80	0	0.00	33.20	2	6,532	0.03%
2022/11/03	3	32.93	3	32.98	33.10	0	6,646	0.00%
2022/11/02	1	33.15	3	33.23	33.15	-2	6,894	-0.03%
2022/11/01	0	0.00	1	32.70	32.90	-1	7,026	-0.01%
2022/10/31	0	0.00	10	32.49	32.70	-10	7,046	-0.14%
2022/10/28	2	32.08	0	0.00	32.05	2	7,048	0.03%
2022/10/27	7	32.57	12	32.81	32.85	-5	7,087	-0.07%
2022/10/26	2	31.73	3	31.85	31.85	-1	7,065	-0.01%
2022/10/25	2	31.55	0	0.00	31.50	2	7,057	0.03%
2022/10/24	1	32.10	4	32.23	32.00	-3	7,097	-0.04%
2022/10/21	3	31.68	2	31.88	31.65	1	7,129	0.01%
2022/10/20	0	0.00	2	32.30	32.30	-2	7,157	-0.03%
2022/10/19	6	31.37	3	31.22	31.00	3	7,083	0.04%
2022/10/18	2	31.48	2	31.38	31.50	0	7,060	0.00%
2022/10/14	0	0.00	4	30.73	31.15	-4	7,343	-0.05%
2022/10/13	7.4	29.86	7	30.04	29.70	0.4	7,549	0.01%
2022/10/12	7.1	30.01	0	0.00	30.20	7.1	7,696	0.09%
2022/10/11	7.7	30.60	3	30.40	30.30	4.7	7,766	0.06%
2022/10/07	1	31.20	3	31.40	31.50	-2	7,751	-0.03%
2022/10/06	6	31.84	4	31.75	31.50	2	7,823	0.03%
2022/10/05	0	0.00	13	32.43	32.15	-13	7,841	-0.17%
2022/10/04	4	31.08	1	31.15	31.30	3	7,833	0.04%
2022/10/03	1.5	30.45	11	30.51	30.55	-9.5	7,941	-0.12%
2022/09/30	8	30.56	5	30.29	30.80	3	7,980	0.04%
2022/09/29	7	30.96	8	30.99	31.20	-1	8,007	-0.01%
2022/09/28	12	31.35	5	31.44	31.10	7	8,074	0.09%
2022/09/27	5.5	31.61	8	31.59	31.80	-2.5	8,040	-0.03%
2022/09/26	34.6	32.20	7	32.49	31.80	27.6	8,076	0.34%
2022/09/23	9	34.08	3	34.08	33.95	6	7,965	0.08%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	5.5	34.75	4	34.69	34.75	1.5	7,912	0.02%
2022/09/20	5	34.86	1	35.35	34.95	4	7,799	0.05%
2022/09/19	2	35.15	2	34.95	35.20	0	7,699	0.00%
2022/09/16	23	34.89	15	34.97	35.45	8	7,683	0.10%
2022/09/15	17	35.64	2	35.70	35.45	15	7,573	0.20%
2022/09/14	6	35.57	0	0.00	35.60	6	7,649	0.08%
2022/09/13	2	36.45	4	36.29	36.20	-2	7,686	-0.03%
2022/09/12	5	36.30	1	36.55	36.15	4	7,749	0.05%
2022/09/08	6	35.93	0	0.00	36.00	6	7,818	0.08%
2022/09/07	2	35.15	0	0.00	35.40	2	7,840	0.03%
2022/09/06	22	35.83	0	0.00	35.75	22	7,859	0.28%
2022/09/05	4.5	36.23	0	0.00	36.20	4.5	7,856	0.06%
2022/09/02	4.6	36.65	0	0.00	36.40	4.6	7,897	0.06%
2022/09/01	2	36.85	0	0.00	36.80	2	7,833	0.03%
2022/08/30	8	37.01	0	0.00	37.05	8	7,831	0.10%
2022/08/26	0	0.00	4	37.88	37.85	-4	7,830	-0.05%
2022/08/25	1	37.70	0	0.00	37.60	1	7,832	0.01%
2022/08/23	9	37.60	0	0.00	37.60	9	7,886	0.11%
2022/08/19	2	38.10	6	38.08	38.20	-4	7,942	-0.05%
2022/08/18	2	37.45	0	0.00	37.45	2	7,931	0.03%
2022/08/17	4	37.90	0	0.00	37.75	4	7,956	0.05%
2022/08/15	10	38.15	1	37.95	38.00	9	7,870	0.11%
2022/08/12	1	37.70	10	37.65	37.70	-9	7,844	-0.11%
2022/08/11	18	37.20	1	37.40	37.20	17	7,930	0.21%
2022/08/10	12	36.84	1	36.95	36.65	11	7,926	0.14%
2022/08/09	29	37.54	3	37.40	37.25	26	7,859	0.33%
2022/08/08	18	38.64	5	38.60	38.70	13	7,656	0.17%
2022/08/05	0	0.00	2	39.95	40.00	-2	7,564	-0.03%
2022/08/04	4	39.20	0	0.00	39.60	4	7,623	0.05%
2022/08/02	1	38.95	2	39.00	39.05	-1	7,768	-0.01%
2022/08/01	4	38.95	0	0.00	39.15	4	8,114	0.05%
2022/07/29	5	39.00	40	39.00	39.25	-35	8,190	-0.43%
2022/07/28	5	39.05	0	0.00	39.10	5	8,200	0.06%
2022/07/27	1	38.10	1	38.65	38.75	0	8,177	0.00%
2022/07/26	1	37.90	0	0.00	37.90	1	8,113	0.01%
2022/07/25	0	0.00	3	38.50	38.50	-3	8,077	-0.04%
2022/07/22	1.1	38.55	3	39.28	38.70	-2	8,068	-0.02%
2022/07/21	2	38.00	0	0.00	38.25	2	7,973	0.03%
2022/07/20	6.2	40.63	7	41.01	40.60	-0.9	7,694	-0.01%
2022/07/19	1	40.05	15	39.75	39.85	-14	7,433	-0.19%
2022/07/18	1.1	39.10	0	0.00	39.00	1.1	7,236	0.01%
2022/07/15	1	37.45	1	38.25	38.00	0	7,105	0.00%
2022/07/14	1	36.80	8	36.97	37.25	-7	7,012	-0.10%
2022/07/13	4	36.41	0	0.00	36.40	4	6,896	0.06%
2022/07/12	2.7	36.27	0	0.00	36.10	2.7	6,742	0.04%
2022/07/11	17	37.51	0	0.00	37.60	17	6,654	0.26%
2022/07/08	2	37.38	0	0.00	37.60	2	6,479	0.03%
2022/07/07	20.1	36.50	0	0.00	36.90	20.1	6,393	0.31%
2022/07/06	3	36.25	0	0.00	35.90	3	6,321	0.05%
2022/07/05	3	37.72	1	37.75	37.80	2	6,245	0.03%
2022/07/04	24.5	38.15	1	39.35	37.30	23.5	6,246	0.38%
2022/07/01	4	39.05	0	0.00	39.85	4	6,183	0.06%
2022/06/30	8	39.79	0	0.00	40.00	8	6,221	0.13%
2022/06/28	1	41.30	1	41.35	41.40	0	6,072	0.00%
2022/06/27	1	42.20	1	42.15	41.95	0	6,066	0.00%
2022/06/23	2	42.33	10	42.70	42.00	-8	5,984	-0.13%
2022/06/21	0	0.00	20	44.70	44.80	-20	5,880	-0.34%
2022/06/20	2	44.25	0	0.00	43.65	2	5,863	0.03%
2022/06/16	0	0.00	2	46.43	45.60	-2	5,731	-0.03%
2022/06/15	0	0.00	6	45.96	45.70	-6	5,678	-0.11%
2022/06/14	0	0.00	1	46.50	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	3	45.68	45.75	-3	5,585	-0.05%
2022/06/10	0	0.00	2	45.80	46.10	-2	5,513	-0.04%
2022/06/08	0	0.00	3	46.07	46.10	-3	5,564	-0.05%
2022/06/07	0	0.00	1	46.10	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	1	45.60	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	0	45.35	45.50	0	5,617	0.00%
2022/06/01	0	0.00	1	45.75	45.80	-1	5,716	-0.02%
2022/05/31	0	0.00	13	45.60	45.85	-13	5,703	-0.23%
2022/05/30	1	44.60	3	45.15	45.30	-2	5,623	-0.04%
2022/05/26	3	44.10	1	44.25	43.75	2	5,481	0.04%
2022/05/25	1	44.20	1	44.45	44.30	0	5,490	0.00%
2022/05/24	0	0.00	14.1	44.15	44.30	-14.1	5,477	-0.26%
2022/05/23	0	0.00	4	44.21	44.10	-4	5,464	-0.07%
2022/05/20	3	44.30	2.1	44.35	44.20	1	5,485	0.02%
2022/05/19	17	44.16	14	44.51	44.60	3	5,437	0.06%
2022/05/18	3	44.12	1	44.05	43.90	2	5,257	0.04%
2022/05/17	0	0.00	2	43.50	43.75	-2	5,250	-0.04%
2022/05/16	1	43.10	4	43.15	43.10	-3	5,274	-0.06%
2022/05/13	0	0.00	11	42.85	42.85	-11	5,329	-0.21%
2022/05/12	1	42.30	0	0.00	42.30	1	5,374	0.02%
2022/05/11	1	42.90	8	43.03	42.95	-7	5,321	-0.13%
2022/05/10	1	41.50	16	42.83	43.50	-15	5,294	-0.28%
2022/05/09	24	43.02	18.6	43.13	42.90	5.4	5,261	0.10%
2022/05/06	0	0.00	17	41.65	41.95	-17	5,033	-0.34%
2022/05/05	0	0.00	81	41.06	41.45	-81	5,087	-1.59%
2022/05/04	1	40.30	0	0.00	40.30	1	5,082	0.02%
2022/05/03	1	40.80	4	40.87	40.95	-3	5,139	-0.06%
2022/04/29	1	40.45	1	41.50	40.45	0	5,298	0.00%
2022/04/28	1	40.85	1	40.30	40.75	0	5,426	0.00%
2022/04/27	1	39.25	5	39.45	40.00	-4	5,568	-0.07%
2022/04/26	3	40.07	0	0.00	40.05	3	5,716	0.05%
2022/04/25	11	40.25	0.1	40.45	40.15	11	6,094	0.18%
2022/04/22	42	41.00	0.1	41.05	40.95	42	6,438	0.65%
2022/04/21	1	41.05	0	0.00	41.05	1	6,726	0.01%
2022/04/19	0	0.00	0.1	41.30	41.25	-0.1	7,090	0.00%
2022/04/18	2.5	40.72	0.1	40.90	40.80	2.5	7,145	0.03%
2022/04/15	40	40.71	0.1	41.00	40.80	40	7,203	0.55%
2022/04/13	2	41.05	4.1	41.36	41.35	-2.1	7,489	-0.03%
2022/04/12	1	40.40	8	40.66	40.80	-7	7,539	-0.09%
2022/04/11	6	40.93	0	0.00	40.60	6	7,536	0.08%
2022/04/08	1	40.70	1	41.10	41.00	0	7,539	0.00%
2022/04/07	4	40.69	0	0.00	40.40	4	7,544	0.05%
2022/04/06	29	41.02	1	41.05	41.00	28	7,518	0.37%
2022/04/01	2	42.18	0	0.00	42.20	2	7,436	0.03%
2022/03/31	0	0.00	3.1	42.85	42.85	-3.1	7,439	-0.04%
2022/03/30	0	0.00	0.1	42.95	42.95	-0.1	7,464	0.00%
2022/03/28	2	42.55	0	0.00	43.00	2	7,552	0.03%
2022/03/25	0	0.00	0.2	43.15	43.05	-0.2	7,579	0.00%
2022/03/22	3	42.65	3	43.00	43.00	0	7,554	0.00%
2022/03/18	2	42.50	0	0.00	42.45	2	7,601	0.03%
2022/03/17	0	0.00	0.1	42.65	42.60	-0.1	7,608	0.00%
2022/03/15	0	0.00	1	42.55	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	41.1	42.79	43.05	-41.1	7,849	-0.52%
2022/03/11	1	42.00	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	26	42.66	42.45	-26	8,067	-0.32%
2022/03/09	13	41.90	4	41.84	41.85	9	8,128	0.11%
2022/03/08	27	41.39	0	0.00	41.95	27	8,125	0.33%
2022/03/07	11.5	42.32	0	0.00	41.95	11.5	8,102	0.14%
2022/03/03	0	0.00	6	44.06	44.10	-6	8,221	-0.07%
2022/03/02	1	43.70	0	0.00	43.60	1	8,265	0.01%
2022/02/25	1	43.05	7	43.56	43.50	-6	8,379	-0.07%
2022/02/24	5	42.70	1	43.30	42.75	4	8,484	0.05%
2022/02/23	1	43.45	1	43.70	43.60	0	8,540	0.00%
2022/02/22	6	43.30	3	43.05	43.10	3	8,781	0.03%
2022/02/21	1	44.05	1	44.15	44.05	0	8,895	0.00%
2022/02/17	0	0.00	3	44.57	44.10	-3	9,325	-0.03%
2022/02/16	0	0.00	2	44.10	43.80	-2	9,300	-0.02%
2022/02/15	8	43.14	5	43.25	43.55	3	9,336	0.03%
2022/02/14	13	43.49	23	43.47	43.30	-10	9,283	-0.11%
2022/02/11	2	44.33	1	44.60	44.40	1	9,287	0.01%
2022/02/10	2	44.53	1	44.45	44.55	1	9,345	0.01%
2022/02/09	11	44.06	4	44.05	44.15	7	9,452	0.07%
2022/02/08	7	43.86	0	0.00	43.90	7	9,519	0.07%
2022/02/07	25	44.09	9	44.09	44.05	16	9,492	0.17%
2022/01/26	4	44.96	0	0.00	44.80	4	9,626	0.04%
2022/01/25	3	45.48	3	45.72	45.30	0	9,594	0.00%
2022/01/24	11	45.46	4	45.70	45.85	7	9,536	0.07%
2022/01/21	4	46.11	2	46.25	46.10	2	9,462	0.02%
2022/01/20	5	47.14	5	47.18	46.70	0	9,371	0.00%
2022/01/19	8	47.17	5	47.25	47.20	3	9,285	0.03%
2022/01/18	15.1	46.54	8	47.36	47.05	7.1	9,156	0.08%
2022/01/17	7	45.79	38	46.37	46.90	-31	8,785	-0.35%
2022/01/14	10	44.67	3	44.43	44.40	7	8,478	0.08%
2022/01/13	4	44.91	40	45.27	45.45	-36	8,344	-0.43%
2022/01/12	11.9	43.95	2	44.25	44.05	9.9	8,048	0.12%
2022/01/11	1	44.70	0	0.00	44.45	1	8,062	0.01%
2022/01/10	4	44.24	13	44.36	44.30	-9	8,080	-0.11%
2022/01/07	3	45.00	58	45.09	44.65	-55	8,121	-0.68%
2022/01/06	2	44.18	10	44.45	44.25	-8	7,967	-0.10%
2022/01/05	0	0.00	1	45.00	44.85	-1	8,068	-0.01%
2022/01/04	2	44.60	0	0.00	44.50	2	8,123	0.02%
2022/01/03	7	44.98	5	45.19	44.55	2	8,241	0.02%
2021/12/30	1	44.75	1	44.50	44.80	0	8,248	0.00%
2021/12/29	2	44.55	0	0.00	44.55	2	8,294	0.02%
2021/12/28	3	44.52	12	44.72	44.60	-9	8,383	-0.11%
2021/12/27	1	44.05	20	43.90	44.10	-19	8,461	-0.22%
2021/12/24	0	0.00	1	43.65	43.80	-1	8,583	-0.01%
2021/12/23	1	43.60	0	0.00	43.55	1	8,691	0.01%
2021/12/22	12	43.53	0	0.00	43.20	12	8,729	0.14%
2021/12/17	4	43.60	10	43.80	43.40	-6	8,825	-0.07%
2021/12/16	10	44.20	0	0.00	44.20	10	8,878	0.11%
2021/12/15	0	0.00	8	44.10	43.75	-8	8,968	-0.09%
2021/12/14	2	43.80	0	0.00	43.70	2	8,976	0.02%
2021/12/13	1	44.55	0	0.00	44.40	1	8,972	0.01%
2021/12/10	3	44.32	1	44.40	44.30	2	9,003	0.02%
2021/12/09	4	44.71	0	0.00	44.40	4	8,952	0.04%
2021/12/08	11	45.65	10	45.65	45.05	1	8,880	0.01%
2021/12/07	19	45.41	2.4	45.40	45.45	16.6	8,841	0.19%
2021/12/06	19	44.55	9	44.72	44.95	10	8,837	0.11%
2021/12/03	1	44.30	3	44.15	44.40	-2	8,939	-0.02%
2021/12/02	1	43.70	3	43.92	43.70	-2	8,947	-0.02%
2021/12/01	0	0.00	1	44.00	43.95	-1	9,079	-0.01%
2021/11/30	3	43.67	19	43.91	43.60	-16	9,205	-0.17%
2021/11/29	1	42.65	2	42.65	42.50	-1	9,143	-0.01%
2021/11/26	4	42.31	2	42.85	42.05	2	9,212	0.02%
2021/11/25	3	43.07	0	0.00	42.95	3	9,266	0.03%
2021/11/24	25	42.64	0	0.00	42.70	25	9,364	0.27%
2021/11/23	0	0.00	1	42.40	43.50	-1	9,533	-0.01%
2021/11/22	4	43.43	1	43.80	43.35	3	9,606	0.03%
2021/11/19	9	44.32	31	43.96	43.90	-22	9,575	-0.23%
2021/11/18	8	43.68	0	0.00	43.45	8	9,504	0.08%
2021/11/17	4	43.39	7	43.36	43.70	-3	9,519	-0.03%
2021/11/16	11	42.75	6	42.71	42.70	5	9,470	0.05%
2021/11/15	1	42.05	2	42.15	42.15	-1	9,658	-0.01%
2021/11/12	1	41.75	104	41.93	42.10	-103	9,883	-1.04%	大賣/鉅額交易
2021/11/11	3	41.73	0	0.00	41.55	3	9,948	0.03%
2021/11/10	8	41.54	6	41.58	41.95	2	10,023	0.02%
2021/11/09	3	41.93	3	41.85	41.85	0	10,240	0.00%
2021/11/08	11	42.17	9	41.96	41.95	2	10,328	0.02%
2021/11/05	3	41.45	44	41.50	41.70	-41	10,385	-0.39%
2021/11/04	3	40.87	7	41.06	40.80	-4	10,453	-0.04%
2021/11/03	8	40.51	18	40.95	40.40	-10	10,693	-0.09%
2021/11/01	0	40.05	277	39.94	40.10	-277	11,539	-2.40%	大賣/鉅額交易
2021/10/29	1	39.80	1	40.00	39.75	0	11,778	0.00%
2021/10/28	0	0.00	4	40.11	40.40	-4	12,145	-0.03%
2021/10/26	0	0.00	1	39.55	39.55	-1	12,337	-0.01%
2021/10/22	0	0.00	2	39.00	39.05	-2	12,519	-0.02%
2021/10/21	1	38.55	1	39.20	38.55	0	12,623	0.00%
2021/10/20	3	39.02	1	39.25	38.90	2	12,654	0.02%
2021/10/19	3	38.77	8	38.44	39.05	-5	13,078	-0.04%
2021/10/18	1	38.40	1	38.25	38.35	0	13,627	0.00%
2021/10/15	1	38.05	4	38.10	38.10	-3	13,738	-0.02%
2021/10/14	9	37.04	7	37.01	37.00	2	13,781	0.01%
2021/10/13	19	37.10	7	37.07	36.80	12	13,838	0.09%
2021/10/12	6	38.03	6	38.02	37.80	0	13,899	0.00%
2021/10/08	11	39.38	1	39.45	38.70	10	13,892	0.07%
2021/10/07	29	40.11	0	0.00	40.10	29	14,076	0.21%
2021/10/06	4	39.60	6	39.69	39.40	-2	14,217	-0.01%
2021/10/05	9	38.25	6	38.96	39.25	3	14,173	0.02%
2021/10/04	4	39.44	2.3	40.13	39.35	1.8	14,136	0.01%
2021/10/01	6	39.98	0	0.00	39.65	6	14,055	0.04%
2021/09/30	60	40.19	4	40.71	40.95	56	14,001	0.40%
2021/09/29	9.2	40.83	3	40.90	40.80	6.2	13,955	0.04%
2021/09/28	1	41.85	0	0.00	41.70	1	13,913	0.01%
2021/09/27	12	42.23	172	42.25	42.00	-160	13,964	-1.15%	大賣/鉅額交易
2021/09/24	2	42.80	3	42.70	42.55	-1	14,118	-0.01%
2021/09/23	5	42.72	3	43.00	42.50	2	14,522	0.01%
2021/09/22	18	42.09	2	42.38	42.00	16	14,621	0.11%
2021/09/17	0	0.00	0.1	43.00	43.20	-0.1	14,532	0.00%
2021/09/16	1	43.30	1	43.75	43.30	0	14,546	0.00%
2021/09/15	4	43.38	1	43.70	43.30	3	14,604	0.02%
2021/09/14	3	43.92	3	43.97	43.80	0	14,696	0.00%
2021/09/13	2	44.25	26	44.33	44.20	-24	14,719	-0.16%
2021/09/10	2.1	44.54	202.2	44.22	44.85	-200.1	14,779	-1.35%	大賣/鉅額交易
2021/09/09	26.2	43.73	212	43.74	43.80	-185.8	14,891	-1.25%	大賣/鉅額交易
2021/09/08	9	44.14	6	43.93	43.65	3	14,809	0.02%
2021/09/07	5	45.54	18	45.26	45.35	-13	14,746	-0.09%
2021/09/06	7	45.97	113	45.94	45.75	-106	14,931	-0.71%	大賣/鉅額交易
2021/09/03	4	46.26	11	46.27	46.40	-7	14,894	-0.05%
2021/09/02	4	45.63	6	45.67	45.00	-2	14,901	-0.01%
2021/09/01	3	45.87	4	45.85	46.40	-1	15,023	-0.01%
2021/08/31	0	0.00	3	45.12	45.60	-3	15,439	-0.02%
2021/08/30	264	45.93	14.1	45.87	45.75	249.9	16,206	1.54%	大買/鉅額交易
2021/08/27	553	45.52	4	45.74	45.65	549	16,528	3.32%	大買/鉅額交易
2021/08/26	310.1	44.88	21	44.77	45.15	289.1	16,705	1.73%	大買/鉅額交易
2021/08/25	2	43.70	4	44.03	44.10	-2	16,597	-0.01%
2021/08/24	2	42.60	2	43.03	43.55	0	16,622	0.00%
2021/08/23	19	42.68	2	42.70	42.70	17	16,568	0.10%
2021/08/20	4	41.01	6	41.31	41.50	-2	16,508	-0.01%
2021/08/19	24	41.16	4	41.05	40.70	20	16,358	0.12%
2021/08/18	6	44.19	11	43.61	45.00	-5	16,058	-0.03%
2021/08/17	13	44.12	23	43.99	43.20	-10	15,951	-0.06%
2021/08/16	1	44.70	4	45.18	44.70	-3	15,867	-0.02%
2021/08/13	45	46.46	7.1	45.52	45.00	38	15,826	0.24%
2021/08/12	34	48.03	34	47.89	47.80	0	15,645	0.00%
2021/08/11	7	47.96	10	47.80	48.00	-3	15,673	-0.02%
2021/08/10	34	47.96	31	48.14	47.85	3	15,655	0.02%
2021/08/09	38.2	49.50	21	49.57	48.55	17.2	15,611	0.11%
2021/08/06	40	50.33	48	50.72	50.30	-8	15,392	-0.05%
2021/08/05	25	49.20	32	48.85	49.90	-7	14,917	-0.05%
2021/08/04	12	48.37	12	47.95	48.20	0	14,926	0.00%
2021/08/03	19	48.03	36	48.22	48.00	-17	14,942	-0.11%
2021/08/02	2	47.15	14	47.07	46.95	-12	14,837	-0.08%
2021/07/30	12	46.85	6.5	47.22	46.40	5.5	14,908	0.04%
2021/07/29	13	46.01	2	46.15	45.95	11	14,939	0.07%
2021/07/28	11	45.52	20	45.36	45.50	-9	15,218	-0.06%
2021/07/27	9	47.37	11	47.41	46.85	-2	15,622	-0.01%
2021/07/26	16	47.45	10	46.94	47.50	6	15,735	0.04%
2021/07/23	40	47.05	23	47.58	46.75	17	16,097	0.11%
2021/07/22	39	46.80	40	46.98	47.95	-1	16,173	-0.01%
2021/07/21	13	45.54	112	45.23	45.30	-99	15,801	-0.63%	大賣/
2021/07/20	14	44.92	12	45.36	45.00	2	16,259	0.01%
2021/07/19	5	45.54	16	45.51	45.50	-11	16,640	-0.07%
2021/07/16	9	45.39	5	45.20	45.40	4	16,877	0.02%
2021/07/15	24	44.90	13	44.86	44.90	11	16,870	0.07%
2021/07/14	27	45.39	30	45.17	44.65	-3	16,873	-0.02%
2021/07/13	11	44.20	5	44.29	43.80	6	16,669	0.04%
2021/07/12	0	0.00	13	44.13	44.40	-13	16,762	-0.08%
2021/07/09	5	43.53	3	44.05	43.60	2	17,134	0.01%
2021/07/08	23	44.26	3	44.03	43.70	20	17,389	0.12%
2021/07/07	4	43.95	11	43.91	44.00	-7	17,613	-0.04%
2021/07/06	9	44.46	19	44.35	44.40	-10	17,740	-0.06%
2021/07/05	20	44.34	28	44.32	44.35	-8	18,039	-0.04%
2021/07/02	3	43.45	10	43.75	43.60	-7	18,269	-0.04%
2021/07/01	20	43.91	2	44.10	43.85	18	18,418	0.10%
2021/06/30	13	44.02	16	44.43	44.90	-3	18,515	-0.02%
2021/06/29	73	42.40	6	42.63	42.70	67	18,224	0.37%
2021/06/28	81	42.04	153	42.12	42.25	-72	18,307	-0.39%	大賣/
2021/06/25	6	42.41	9	42.67	42.15	-3	18,503	-0.02%
2021/06/24	4	42.53	3	42.72	42.40	1	18,544	0.01%
2021/06/23	3	42.30	33	42.21	42.90	-30	18,583	-0.16%
2021/06/22	1	41.55	2	41.88	41.50	-1	18,627	-0.01%
2021/06/21	2	41.73	2	41.70	41.50	0	18,935	0.00%
2021/06/18	26	42.63	1	42.90	42.25	25	19,272	0.13%
2021/06/17	2	42.60	3	42.33	43.15	-1	19,283	-0.01%
2021/06/16	5	42.17	6	42.12	42.10	-1	19,353	-0.01%
2021/06/15	6	42.15	7	42.23	42.25	-1	19,551	-0.01%
2021/06/11	3	42.45	10	42.61	42.90	-7	19,508	-0.04%
2021/06/09	12	42.21	5	41.78	41.75	7	19,931	0.04%
2021/06/08	18	41.34	277	41.56	42.15	-259	19,895	-1.30%	大賣/鉅額交易
2021/06/07	93	41.38	97	41.89	42.50	-4	19,582	-0.02%
2021/06/04	62	41.50	30	41.55	41.70	32	18,871	0.17%
2021/06/03	64	42.32	76	41.94	42.20	-12	18,658	-0.06%
2021/06/02	15	43.30	0	0.00	43.20	15	18,344	0.08%
2021/05/31	4	43.20	5	43.12	43.20	-1	18,448	-0.01%
2021/05/28	0	0.00	11	42.57	42.75	-11	18,646	-0.06%
2021/05/27	1	41.60	3	41.35	41.80	-2	18,853	-0.01%
2021/05/26	7	42.13	7	42.54	42.00	0	19,296	0.00%
2021/05/25	21	42.04	13	41.57	42.05	8	19,952	0.04%
2021/05/24	7	40.11	5	40.32	40.65	2	20,057	0.01%
2021/05/21	15	40.38	2	40.53	40.40	13	20,314	0.06%
2021/05/20	38.6	40.56	5	40.40	40.20	33.6	20,574	0.16%
2021/05/19	6	40.78	7	40.97	41.30	-1	20,746	0.00%
2021/05/18	5	41.35	3	41.87	42.15	2	20,833	0.01%
2021/05/17	11	39.40	7	40.51	39.45	4	21,273	0.02%
2021/05/14	1	42.20	6	43.18	42.25	-5	21,595	-0.02%
2021/05/13	5	42.33	6	42.74	42.05	-1	21,551	0.00%
2021/05/12	47.8	42.90	68	43.63	42.95	-20.2	21,471	-0.09%
2021/05/11	13	45.47	7	46.15	45.80	6	21,214	0.03%
2021/05/10	8	47.51	11	48.96	47.50	-3	21,168	-0.01%
2021/05/07	5	46.30	138	47.46	47.45	-133	21,180	-0.63%	大賣/鉅額交易
2021/05/06	15	46.72	2.2	47.24	45.90	12.8	21,406	0.06%
2021/05/05	47	47.55	5	48.40	46.50	42	21,485	0.20%
2021/05/04	61	46.80	13	47.52	48.15	48	21,815	0.22%
2021/05/03	102	49.49	96	49.46	49.00	6	22,292	0.03%	大買/
2021/04/29	78	50.20	310	50.40	49.50	-232	23,405	-0.99%	大賣/鉅額交易
2021/04/28	82	49.48	58	49.75	49.10	24	24,532	0.10%
2021/04/27	69	47.89	6	47.84	48.20	63	25,227	0.25%
2021/04/26	107	47.81	90.3	47.85	48.30	16.7	26,626	0.06%	大買/
2021/04/23	91	44.87	8	45.06	45.35	83	26,528	0.31%
2021/04/22	168.2	44.73	40.7	44.47	43.30	127.5	26,358	0.48%	大買/鉅額交易
2021/04/21	54.1	44.24	12	44.16	44.25	42.1	26,227	0.16%
2021/04/20	31	44.00	26	44.00	43.90	5	26,415	0.02%
2021/04/19	39	43.70	6	43.68	43.65	33	26,773	0.12%
2021/04/16	78	44.02	4	43.95	44.15	74	26,857	0.28%
2021/04/15	2	44.15	18.5	43.61	44.20	-16.5	26,749	-0.06%
2021/04/14	3.6	41.47	10	40.80	42.20	-6.4	26,563	-0.02%
2021/04/13	7	42.34	6	42.75	42.15	1	26,563	0.00%
2021/04/12	14	43.63	11	43.67	43.30	3	26,408	0.01%
2021/04/09	46	44.35	35	44.46	44.05	11	26,281	0.04%
2021/04/08	0	0.00	26	43.28	43.45	-26	25,988	-0.10%
2021/04/07	15	41.92	30	42.39	42.65	-15	25,720	-0.06%
2021/04/06	10	42.19	15	42.32	42.10	-5	25,599	-0.02%
2021/04/01	7	41.69	23	41.84	41.80	-16	25,473	-0.06%
2021/03/31	5	41.40	1.4	41.83	41.20	3.6	25,433	0.01%
2021/03/30	4	41.53	13	41.48	41.55	-9	25,216	-0.04%
2021/03/29	9	41.04	5	41.00	41.05	4	25,118	0.02%
2021/03/26	15	40.74	6	40.87	40.90	9	25,136	0.04%
2021/03/25	8	40.72	2	40.83	40.65	6	25,178	0.02%
2021/03/24	28	41.09	29	41.40	40.95	-1	25,342	0.00%
2021/03/23	66	41.31	118	41.37	41.75	-52	25,030	-0.21%	大賣/
2021/03/22	11	40.16	12	40.03	40.70	-1	24,663	0.00%
2021/03/19	6	40.62	7	40.65	40.75	-1	24,615	0.00%
2021/03/18	45.2	41.19	35	41.22	41.25	10.2	24,511	0.04%
2021/03/17	61	40.80	35	40.77	40.80	26	24,440	0.11%
2021/03/16	5	40.86	12	40.93	40.85	-7	24,448	-0.03%
2021/03/15	6.8	40.83	20	40.81	40.45	-13.2	24,404	-0.05%
2021/03/12	42	40.00	0	0.00	39.90	42	24,207	0.17%
2021/03/11	19	39.94	5	40.05	40.05	14	24,412	0.06%
2021/03/10	0	0.00	12	39.44	39.55	-12	24,513	-0.05%
2021/03/09	3	38.90	9	38.93	39.20	-6	24,606	-0.02%
2021/03/08	7	38.33	9	38.46	38.30	-2	24,552	-0.01%
2021/03/05	2	37.90	4	38.33	38.35	-2	24,623	-0.01%
2021/03/04	3	38.65	9	38.69	38.60	-6	24,985	-0.02%
2021/03/03	20	39.05	5	39.14	39.25	15	25,092	0.06%
2021/03/02	0	0.00	6	40.49	39.80	-6	24,993	-0.02%
2021/02/26	18	39.90	15	40.00	39.80	3	24,837	0.01%
2021/02/25	28	40.28	30	40.35	40.90	-2	24,744	-0.01%
2021/02/24	26	39.26	4	39.26	39.00	22	24,510	0.09%
2021/02/23	54	39.29	1	39.05	39.25	53	24,294	0.22%
2021/02/22	30	40.03	5	40.07	40.10	25	24,004	0.10%
2021/02/19	23	39.85	7.5	39.95	40.35	15.5	23,748	0.07%
2021/02/18	35	40.28	36	40.08	40.20	-1	23,590	0.00%
2021/02/17	34	40.22	57	40.10	40.00	-23	23,461	-0.10%
2021/02/05	19	38.18	70	38.18	38.50	-51	22,871	-0.22%
2021/02/04	11	36.85	28	36.90	36.75	-17	22,454	-0.08%
2021/02/03	4	37.18	5	37.10	37.10	-1	22,491	0.00%
2021/02/02	7	37.55	11	37.68	37.80	-4	22,519	-0.02%
2021/02/01	4	36.38	11	36.60	37.15	-7	22,540	-0.03%
2021/01/29	48.2	37.55	16.3	37.53	37.00	31.8	22,711	0.14%
2021/01/28	25	37.97	85	38.18	38.40	-60	22,829	-0.26%
2021/01/27	29	39.45	25	39.08	39.10	4	22,665	0.02%
2021/01/26	119	40.01	33	40.29	39.15	86	22,378	0.38%	大買/
2021/01/25	74	40.55	16	40.60	40.75	58	21,777	0.27%
2021/01/22	18	40.28	85	40.64	41.20	-67	20,793	-0.32%
2021/01/21	67	39.81	54	39.71	39.00	13	19,476	0.07%
2021/01/20	101	38.82	68	38.71	39.00	33	17,878	0.18%	大買/
2021/01/19	50.8	38.75	113.5	39.17	38.30	-62.8	16,726	-0.38%	大賣/
2021/01/18	13	36.82	33	36.91	37.00	-20	15,165	-0.13%
2021/01/15	4.5	36.44	22	36.26	36.20	-17.5	14,684	-0.12%
2021/01/14	7	36.37	9	36.38	36.40	-2	14,456	-0.01%
2021/01/13	15	36.13	25	36.25	36.40	-10	14,276	-0.07%
2021/01/12	31	36.20	60	35.97	35.75	-29	14,089	-0.21%
2021/01/11	8	35.81	18	35.79	35.95	-10	13,640	-0.07%
2021/01/08	48	35.40	7	35.37	35.50	41	13,447	0.30%
2021/01/07	9	35.35	39	35.42	35.15	-30	13,289	-0.23%
2021/01/06	26	35.13	30	35.07	34.70	-4	13,069	-0.03%
2021/01/05	3	34.98	12	34.93	35.10	-9	12,805	-0.07%
2021/01/04	8	34.85	19	34.85	34.95	-11	12,759	-0.09%
2020/12/31	10	34.80	10.4	34.75	34.75	-0.4	12,874	0.00%
2020/12/30	13	34.58	8	34.64	34.60	5	12,910	0.04%
2020/12/29	9	34.58	12	34.51	34.45	-3	12,952	-0.02%
2020/12/28	10	35.07	17	35.12	35.00	-7	12,848	-0.05%
2020/12/25	4	34.60	0	0.00	34.60	4	12,663	0.03%
2020/12/24	10	33.96	0	0.00	33.70	10	12,555	0.08%
2020/12/23	6	33.73	6	33.79	33.55	0	12,588	0.00%
2020/12/22	2	33.98	15	34.32	33.65	-13	12,649	-0.10%
2020/12/21	15	34.06	11	33.78	34.20	4	12,726	0.03%
2020/12/18	51	34.21	4	34.05	34.00	47	12,805	0.37%
2020/12/17	46	34.77	32	34.70	34.75	14	12,668	0.11%
2020/12/16	91	35.09	51.3	34.96	35.05	39.7	12,833	0.31%
2020/12/15	26	35.12	37	34.81	34.70	-11	12,832	-0.09%
2020/12/14	10	35.40	8	35.46	35.45	2	12,820	0.02%
2020/12/11	8.2	35.21	0	0.00	35.35	8.2	12,896	0.06%
2020/12/10	11	36.00	2	36.05	35.80	9	12,876	0.07%
2020/12/09	11	36.29	4	36.14	36.15	7	12,761	0.05%
2020/12/08	4	35.99	7	35.90	35.95	-3	12,630	-0.02%
2020/12/07	42	35.60	38	35.86	35.95	4	12,526	0.03%
2020/12/04	8	35.56	96	35.42	35.60	-88	12,223	-0.72%
2020/12/03	23	35.03	40	35.00	34.90	-17	12,006	-0.14%
2020/12/02	13	35.47	2	35.40	35.45	11	11,920	0.09%
2020/12/01	91	35.48	19	35.26	35.55	72	11,908	0.60%
2020/11/30	20	35.74	17	35.65	35.40	3	11,948	0.03%
2020/11/27	4	34.65	17	34.69	34.90	-13	11,625	-0.11%
2020/11/26	5	34.15	13	34.07	34.20	-8	11,479	-0.07%
2020/11/25	0	0.00	68	33.53	33.70	-68	11,463	-0.59%
2020/11/24	17	34.11	13	34.00	33.90	4	11,362	0.04%
2020/11/23	18	33.90	84	33.58	33.90	-66	11,211	-0.59%
2020/11/20	41	32.34	55.1	32.41	32.50	-14.1	10,919	-0.13%
2020/11/19	10	32.35	7	32.47	32.35	3	11,033	0.03%
2020/11/18	21	32.36	17	32.51	32.50	4	11,313	0.04%
2020/11/17	2	32.80	4	32.84	32.55	-2	11,495	-0.02%
2020/11/16	20	32.48	224	32.45	32.50	-204	11,895	-1.71%	大賣/鉅額交易
2020/11/13	1	32.15	1	32.00	32.15	0	12,379	0.00%
2020/11/12	4	32.30	2	32.50	32.15	2	12,988	0.02%
2020/11/11	0	0.00	17	32.37	32.35	-17	13,149	-0.13%
2020/11/10	2	31.95	49	32.08	32.15	-47	13,325	-0.35%
2020/11/09	2	31.95	36	31.87	31.95	-34	13,382	-0.25%
2020/11/06	79	32.07	10	31.80	31.85	69	13,464	0.51%
2020/11/05	2	31.48	84.5	31.73	31.90	-82.5	13,345	-0.62%
2020/11/04	22	30.91	30	31.02	31.05	-8	13,603	-0.06%
2020/11/03	50.8	30.20	1	30.15	30.25	49.8	13,668	0.36%
2020/11/02	11	30.02	1	29.80	30.05	10	13,987	0.07%
2020/10/30	5	30.00	0	0.00	29.95	5	14,481	0.03%
2020/10/29	4	30.00	0	0.00	30.25	4	14,728	0.03%
2020/10/28	0	0.00	6	30.35	30.40	-6	14,909	-0.04%
2020/10/27	7	30.38	2	30.40	30.35	5	14,987	0.03%
2020/10/23	1	31.05	7.5	31.02	31.10	-6.5	15,148	-0.04%
2020/10/21	2	31.20	3	30.95	30.90	-1	15,985	-0.01%
2020/10/20	16	30.97	7	31.20	30.95	9	17,034	0.05%
2020/10/16	3	30.30	11	30.65	30.30	-8	17,469	-0.05%
2020/10/15	12	30.26	5	30.60	30.55	7	17,755	0.04%
2020/10/14	0	0.00	3	30.35	30.45	-3	18,082	-0.02%
2020/10/13	83	30.34	1	30.25	30.25	82	18,542	0.44%
2020/10/12	3	30.77	7	30.58	30.75	-4	18,762	-0.02%
2020/10/08	10	30.51	76	30.67	30.75	-66	19,022	-0.35%
2020/10/07	15	30.17	5	30.20	30.10	10	19,347	0.05%
2020/10/06	6	30.60	0	0.00	30.45	6	19,785	0.03%
2020/10/05	0	0.00	22	30.59	30.60	-22	20,402	-0.11%
2020/09/30	7	30.55	1	30.60	30.50	6	21,056	0.03%
2020/09/29	13	30.45	11	30.42	30.40	2	21,714	0.01%
2020/09/28	8.9	30.72	2	30.68	30.65	6.9	22,459	0.03%
2020/09/25	5	30.07	14	30.08	30.50	-9	22,848	-0.04%
2020/09/24	18	30.03	10	30.03	29.90	8	23,350	0.03%
2020/09/23	91	29.90	40	29.83	29.75	51	23,442	0.22%
2020/09/22	8	30.08	3	30.05	30.15	5	23,641	0.02%
2020/09/21	9	30.66	0	0.00	30.50	9	23,774	0.04%
2020/09/18	1	30.90	0	0.00	31.30	1	23,915	0.00%
2020/09/17	10	30.92	3	31.08	30.95	7	24,212	0.03%
2020/09/16	1	31.50	6	31.55	31.35	-5	24,334	-0.02%
2020/09/15	15	31.46	7	31.46	31.55	8	24,501	0.03%
2020/09/14	8	30.85	1	30.90	31.00	7	24,573	0.03%
2020/09/11	3	30.55	3	30.60	30.55	0	24,651	0.00%
2020/09/10	13	30.88	5	30.93	30.80	8	24,819	0.03%
2020/09/09	4	30.89	3	30.92	31.20	1	24,847	0.00%
2020/09/08	10	31.38	21	31.54	31.25	-11	24,910	-0.04%
2020/09/07	6	31.15	13	31.23	31.40	-7	25,052	-0.03%
2020/09/04	17	30.79	11	30.42	31.15	6	25,386	0.02%
2020/09/03	1	31.40	8	31.26	30.95	-7	25,410	-0.03%
2020/09/02	42	30.99	3	31.30	31.00	39	25,443	0.15%
2020/09/01	35	31.05	6	31.11	31.05	29	25,904	0.11%
2020/08/31	17	31.41	4	31.50	31.20	13	26,062	0.05%
2020/08/28	38	31.30	4	31.28	31.50	34	26,190	0.13%
2020/08/27	41	31.42	10	31.56	31.45	31	26,469	0.12%
2020/08/26	13	31.14	5	31.28	31.20	8	26,542	0.03%
2020/08/25	7	31.44	4	31.35	31.40	3	26,703	0.01%
2020/08/24	12	30.96	2	31.20	31.20	10	26,925	0.04%
2020/08/21	24	31.98	17	31.96	31.75	7	26,990	0.03%
2020/08/20	79	31.90	73	31.84	31.45	6	27,007	0.02%
2020/08/19	58	33.65	52	33.71	32.95	6	26,698	0.02%
2020/08/18	81	34.56	16	34.63	34.45	65	26,324	0.25%
2020/08/17	17	36.15	17	36.15	36.10	0	25,978	0.00%
2020/08/14	11	35.88	41	35.79	35.80	-30	26,415	-0.11%
2020/08/13	29	35.39	10	35.19	35.50	19	26,689	0.07%
2020/08/12	2	35.68	15	35.74	35.80	-13	27,090	-0.05%
2020/08/11	6	35.56	2	35.60	35.65	4	27,517	0.01%
2020/08/10	155	35.68	88	35.98	35.60	67	27,336	0.25%	大買/
2020/08/07	45	34.55	191	34.56	34.45	-146	26,705	-0.55%	大賣/鉅額交易
2020/08/06	131	35.31	0	35.40	35.05	131	26,470	0.49%	大買/鉅額交易
2020/08/05	37	35.73	71	35.82	35.70	-34	26,228	-0.13%
2020/08/04	80	35.30	1	35.30	35.30	79	25,837	0.31%
2020/08/03	150	35.49	8	35.50	35.45	142	25,591	0.55%	大買/鉅額交易
2020/07/31	65	35.39	7	35.41	35.50	58	25,546	0.23%
2020/07/30	18	35.00	0	0.00	35.40	18	25,524	0.07%
2020/07/29	14	35.19	20	34.95	34.85	-6	25,463	-0.02%
2020/07/28	69	35.34	75	35.62	34.80	-6	25,424	-0.02%
2020/07/27	19	35.96	9	36.26	35.50	10	25,129	0.04%
2020/07/24	70	37.02	57	36.88	36.75	13	24,616	0.05%
2020/07/23	18	36.24	93	36.16	36.45	-75	23,603	-0.32%
2020/07/22	15	35.46	16	35.47	35.40	-1	23,364	0.00%
2020/07/21	91	35.27	30	35.36	35.45	61	23,312	0.26%
2020/07/20	91	35.22	3	35.25	35.20	88	23,054	0.38%
2020/07/17	18	34.80	10	34.91	34.85	8	22,764	0.04%
2020/07/16	4	34.40	16	34.54	34.35	-12	22,537	-0.05%
2020/07/15	18	34.27	51	34.26	34.10	-33	22,390	-0.15%
2020/07/14	55	35.20	295	35.08	34.75	-240	22,462	-1.07%	大賣/鉅額交易
2020/07/13	47	36.12	13	36.21	36.20	34	22,342	0.15%
2020/07/10	31	39.10	78	38.73	38.55	-47	21,933	-0.21%
2020/07/09	24	39.50	53	39.52	39.55	-29	21,360	-0.14%
2020/07/08	102	38.77	69	38.61	38.95	33	20,751	0.16%	大買/
2020/07/07	82	37.64	108	37.48	37.80	-26	20,191	-0.13%	大賣/
2020/07/06	19	36.42	63	36.59	37.10	-44	19,615	-0.22%
2020/07/03	112	36.17	71	36.14	36.20	41	19,391	0.21%	大買/
2020/07/02	49	34.92	12	34.94	35.40	37	18,865	0.20%
2020/07/01	28	34.81	67	34.91	34.95	-39	18,685	-0.21%
2020/06/30	39	34.26	24	34.07	34.35	15	18,284	0.08%
2020/06/29	52	33.66	7	33.41	33.40	45	18,042	0.25%
2020/06/24	9	33.69	10	33.70	33.60	-1	17,739	-0.01%
2020/06/23	20	33.21	2	33.05	33.05	18	17,578	0.10%
2020/06/22	78	33.42	13	33.26	33.00	65	17,549	0.37%
2020/06/19	14	32.95	15	32.94	33.20	-1	17,450	-0.01%
2020/06/18	21	32.71	6	32.91	32.75	15	17,281	0.09%
2020/06/17	94	32.77	93	32.74	32.75	1	17,190	0.01%
2020/06/16	51	32.27	18	32.29	32.45	33	17,090	0.19%
2020/06/15	41	32.01	57	31.62	31.70	-16	17,141	-0.09%
2020/06/12	63	31.37	29	31.79	32.00	34	17,190	0.20%
2020/06/11	55	32.49	64	32.06	31.80	-9	17,165	-0.05%
2020/06/10	16	32.58	22	32.75	32.90	-6	16,898	-0.04%
2020/06/09	22	32.69	28	32.61	32.75	-6	16,955	-0.04%
2020/06/08	126	32.84	35	32.92	33.00	91	16,831	0.54%	大買/
2020/06/05	28	31.82	87	31.82	31.95	-59	16,275	-0.36%
2020/06/04	40	31.38	7	31.41	31.40	33	16,016	0.21%
2020/06/03	39	31.53	39	31.52	31.60	0	15,811	0.00%
2020/06/02	13	31.03	36	30.87	31.10	-23	15,566	-0.15%
2020/06/01	30	30.55	8	30.66	30.95	22	15,282	0.14%
2020/05/29	4	30.16	7	30.09	30.10	-3	14,964	-0.02%
2020/05/28	32	30.86	0	0.00	30.50	32	14,601	0.22%
2020/05/27	42	30.90	4	31.00	30.80	38	14,289	0.27%
2020/05/26	17	31.21	2	31.30	31.10	15	14,077	0.11%
2020/05/25	14	30.95	1	30.45	31.10	13	13,902	0.09%
2020/05/22	44	31.64	25	31.64	31.60	19	13,677	0.14%
2020/05/21	52	32.02	51	31.85	32.30	1	13,382	0.01%
2020/05/20	44	30.53	4	30.49	30.30	40	12,664	0.32%
2020/05/19	42	31.10	18	31.05	31.05	24	12,050	0.20%
2020/05/18	65	32.86	1	32.15	32.00	64	11,427	0.56%
2020/05/15	6	35.50	11	35.55	35.55	-5	10,824	-0.05%
2020/05/14	12	36.50	4	36.20	36.10	8	10,801	0.07%
2020/05/13	8	36.31	6	36.49	36.60	2	10,756	0.02%
2020/05/12	2	36.68	6	36.43	36.20	-4	10,793	-0.04%
2020/05/11	26	36.88	9	37.11	36.45	17	10,845	0.16%
2020/05/08	0	0.00	8	36.28	36.35	-8	10,877	-0.07%
2020/05/07	37	36.38	1	36.60	36.35	36	10,842	0.33%
2020/05/06	4	35.95	4	36.15	35.95	0	10,798	0.00%
2020/05/05	2	35.10	1	35.75	35.95	1	10,911	0.01%
2020/05/04	6	35.18	7	35.26	35.20	-1	10,893	-0.01%
2020/04/30	2	36.05	24	36.07	36.00	-22	10,868	-0.20%
2020/04/29	26	35.84	0	0.00	35.75	26	10,992	0.24%
2020/04/28	3	35.85	1	35.95	35.80	2	11,119	0.02%
2020/04/27	11	35.77	14	35.87	36.10	-3	11,323	-0.03%
2020/04/24	0	0.00	4	34.98	35.20	-4	11,175	-0.04%
2020/04/23	6	34.28	1	33.95	34.30	5	11,166	0.04%
2020/04/22	1	33.95	3	34.10	34.35	-2	11,144	-0.02%
2020/04/21	8	34.13	55	34.35	34.00	-47	11,148	-0.42%
2020/04/20	14	35.39	7	35.24	35.35	7	10,982	0.06%
2020/04/17	8	36.60	72	36.88	35.60	-64	10,875	-0.59%
2020/04/16	78	35.91	36	35.86	36.35	42	10,509	0.40%
2020/04/15	2	34.70	3	34.57	34.85	-1	10,192	-0.01%
2020/04/14	2	34.10	0	0.00	34.15	2	10,156	0.02%
2020/04/13	1	33.65	5	33.50	33.50	-4	10,200	-0.04%
2020/04/10	8	33.59	1	33.95	33.50	7	10,410	0.07%
2020/04/09	8	33.62	14	33.62	33.50	-6	10,635	-0.06%
2020/04/08	28	33.23	16	32.83	33.05	12	10,533	0.11%
2020/04/07	26	31.47	24	31.20	31.65	2	10,277	0.02%
2020/04/06	1	30.15	5	30.20	30.15	-4	10,176	-0.04%
2020/04/01	6	30.03	0	0.00	30.15	6	10,073	0.06%
2020/03/31	13	30.25	3	30.12	30.25	10	10,087	0.10%
2020/03/30	1	30.30	0	0.00	30.40	1	9,989	0.01%
2020/03/27	23	31.46	6	31.03	31.00	17	10,056	0.17%
2020/03/26	0	0.00	45	31.76	32.10	-45	9,983	-0.45%
2020/03/25	13	31.37	31	32.04	30.90	-18	9,907	-0.18%
2020/03/24	45	31.08	25	30.84	30.85	20	9,732	0.21%
2020/03/23	5	30.01	2	30.68	29.60	3	9,692	0.03%
2020/03/20	25	31.44	1	31.50	30.70	24	9,722	0.25%
2020/03/19	13	29.68	0	0.00	29.60	13	9,644	0.13%
2020/03/18	0	0.00	10	31.45	30.90	-10	9,705	-0.10%
2020/03/17	3	30.47	5	30.31	30.00	-2	9,597	-0.02%
2020/03/16	16	30.87	2	32.33	30.50	14	9,450	0.15%
2020/03/13	11	28.86	3	29.28	30.40	8	9,297	0.09%
2020/03/12	34	32.11	40	32.02	31.10	-6	9,202	-0.07%
2020/03/11	15	33.89	0	0.00	33.50	15	9,137	0.16%
2020/03/10	1	32.80	0	0.00	33.30	1	9,178	0.01%
2020/03/09	18	33.17	11	33.78	32.80	7	9,168	0.08%
2020/03/06	6	34.36	0	0.00	34.00	6	9,134	0.07%
2020/03/05	40	34.58	20	34.49	34.25	20	9,111	0.22%
2020/03/04	15	34.23	1	34.05	34.05	14	9,176	0.15%
2020/03/03	16	33.63	0	0.00	33.50	16	9,178	0.17%
2020/03/02	0	0.00	10	32.10	32.30	-10	9,200	-0.11%
2020/02/27	12	32.90	0	0.00	32.75	12	9,201	0.13%
2020/02/26	20	33.95	20	33.90	33.80	0	9,170	0.00%
2020/02/25	1	34.30	0	0.00	34.35	1	9,142	0.01%
2020/02/21	3	34.40	0	0.00	34.40	3	9,200	0.03%
2020/02/19	1	34.65	0	0.00	34.70	1	9,645	0.01%
2020/02/18	12	34.75	1.9	34.75	34.70	10.1	9,675	0.10%
2020/02/17	1	35.10	0	0.00	35.40	1	9,815	0.01%
2020/02/14	0	0.00	10	36.20	35.95	-10	9,969	-0.10%
2020/02/13	2	36.00	12	35.75	36.00	-10	10,549	-0.09%
2020/02/12	4	35.81	4	35.75	36.00	0	10,731	0.00%
2020/02/11	2	35.50	21	35.12	35.60	-19	10,648	-0.18%
2020/02/10	1	33.95	3	33.40	33.95	-2	10,529	-0.02%
2020/02/07	23	34.02	0	0.00	33.80	23	10,608	0.22%
2020/02/06	13	34.37	4	34.29	35.10	9	10,492	0.09%
2020/02/05	0	0.00	16	33.06	32.75	-16	10,355	-0.15%
2020/02/04	2	32.83	0	0.00	32.90	2	10,338	0.02%
2020/02/03	13	30.62	8	32.06	32.30	5	10,360	0.05%
2020/01/31	1	32.60	1	32.80	32.65	0	10,200	0.00%
2020/01/30	3	33.25	1	34.05	32.85	2	10,424	0.02%
2020/01/20	14	36.38	20	36.35	36.30	-6	10,590	-0.06%
2020/01/17	5	36.70	6	36.70	36.65	-1	10,547	-0.01%
2020/01/16	2	37.00	1	37.40	37.10	1	10,590	0.01%
2020/01/15	8	36.98	0	0.00	36.90	8	10,752	0.07%
2020/01/14	3	37.30	1	37.50	37.50	2	10,769	0.02%
2020/01/13	0	0.00	2	37.30	37.40	-2	10,786	-0.02%
2020/01/10	2	36.85	10	37.04	36.80	-8	10,976	-0.07%
2020/01/09	7	37.03	2	36.85	37.00	5	11,227	0.04%
2020/01/08	5	36.12	2	36.03	36.30	3	11,400	0.03%
2020/01/07	4	36.38	3	36.47	36.25	1	11,400	0.01%
2020/01/06	14	36.29	4	36.51	36.05	10	11,460	0.09%
2020/01/03	6	37.48	2	37.80	37.30	4	11,280	0.04%
2020/01/02	3	37.90	29	37.99	38.20	-26	11,030	-0.24%
2019/12/31	24	37.50	0	0.00	37.55	24	11,150	0.22%
2019/12/30	1	37.80	1	37.95	37.95	0	11,234	0.00%
2019/12/27	2	37.40	2	37.53	37.45	0	11,371	0.00%
2019/12/26	23	37.60	0	0.00	37.45	23	11,462	0.20%
2019/12/25	1	37.75	11	37.90	38.00	-10	11,570	-0.09%
2019/12/24	2	37.48	0	0.00	37.75	2	11,861	0.02%
2019/12/23	14	37.68	12	38.03	37.60	2	12,333	0.02%
2019/12/20	2	38.45	1	38.55	38.45	1	12,502	0.01%
2019/12/19	1	38.90	0	0.00	38.95	1	12,974	0.01%
2019/12/18	0	0.00	11	38.89	38.85	-11	13,586	-0.08%
2019/12/17	11	38.85	19	39.10	39.00	-8	13,771	-0.06%
2019/12/16	3	38.75	3	38.70	38.70	0	13,771	0.00%
2019/12/13	5	38.37	28	38.57	38.60	-23	13,836	-0.17%
2019/12/12	1.3	38.05	20	38.20	38.05	-18.7	13,664	-0.14%
2019/12/11	5	37.99	1	38.30	38.05	4	13,630	0.03%
2019/12/10	3	37.78	13	37.84	38.40	-10	13,640	-0.07%
2019/12/09	2	37.75	3	37.97	37.80	-1	13,619	-0.01%
2019/12/06	2	37.05	12	37.22	37.20	-10	13,560	-0.07%
2019/12/05	12	36.48	11	36.62	37.15	1	13,575	0.01%
2019/12/04	0	0.00	1	36.10	36.20	-1	13,806	-0.01%
2019/12/03	22	36.07	22	35.84	36.05	0	14,222	0.00%
2019/12/02	6	36.33	3	36.35	36.25	3	14,240	0.02%
2019/11/29	10	36.99	6	36.97	36.90	4	14,210	0.03%
2019/11/28	5	37.28	4	37.46	37.50	1	14,317	0.01%
2019/11/27	2	37.18	42	37.16	37.00	-40	14,441	-0.28%
2019/11/26	23	37.60	2	37.25	37.20	21	14,661	0.14%
2019/11/25	2	37.70	2	37.73	37.70	0	14,768	0.00%
2019/11/22	0	0.00	3	38.28	37.95	-3	14,818	-0.02%
2019/11/21	0	0.00	4	37.91	38.25	-4	14,922	-0.03%
2019/11/20	0	0.00	2	37.90	38.00	-2	15,207	-0.01%
2019/11/19	15	38.44	14	38.66	37.65	1	15,557	0.01%
2019/11/18	1	38.20	14	38.08	38.20	-13	15,936	-0.08%
2019/11/15	3	37.60	0	0.00	37.35	3	16,062	0.02%
2019/11/14	15	37.67	12	37.76	37.50	3	16,318	0.02%
2019/11/13	71	38.71	57	38.57	38.80	14	16,865	0.08%
2019/11/12	14	38.91	47	38.58	39.50	-33	17,485	-0.19%
2019/11/11	17	37.74	15	38.57	36.85	2	16,978	0.01%
2019/11/08	10	37.45	2	37.38	37.45	8	16,791	0.05%
2019/11/07	4.7	36.78	0	0.00	36.75	4.7	16,789	0.03%
2019/11/06	1	37.00	0	0.00	37.30	1	16,837	0.01%
2019/11/05	0	0.00	1	37.75	37.85	-1	16,930	-0.01%
2019/11/04	1	37.70	3	38.00	37.90	-2	17,168	-0.01%
2019/11/01	37	37.79	1	37.80	37.80	36	17,280	0.21%
2019/10/31	1	38.05	7	38.04	38.25	-6	17,397	-0.03%
2019/10/30	12	38.00	15	37.74	38.00	-3	17,576	-0.02%
2019/10/29	30	38.92	47	38.76	37.90	-17	17,646	-0.10%
2019/10/28	77	38.18	65	37.92	38.10	12	17,391	0.07%
2019/10/25	0	0.00	12	36.30	36.20	-12	17,001	-0.07%
2019/10/24	29	36.66	12.1	36.63	36.75	16.9	16,973	0.10%
2019/10/23	13	36.33	21	36.45	36.30	-8	17,048	-0.05%
2019/10/22	14	35.79	4	36.08	35.70	10	16,958	0.06%
2019/10/21	15	35.47	2	35.50	35.70	13	17,171	0.08%
2019/10/18	11	35.72	30	35.87	35.80	-19	17,487	-0.11%
2019/10/17	14.4	36.33	32	36.09	35.70	-17.6	17,711	-0.10%
2019/10/16	11	36.20	7	36.54	36.45	4	17,690	0.02%
2019/10/15	3	36.20	0	0.00	36.05	3	17,822	0.02%
2019/10/14	40	35.86	12	36.30	36.00	28	17,904	0.16%
2019/10/09	7	34.88	4	35.09	35.00	3	17,923	0.02%
2019/10/08	6	35.73	3	35.85	35.60	3	18,266	0.02%
2019/10/07	41	35.69	25	36.23	35.65	16	18,426	0.09%
2019/10/04	4	34.88	5	34.88	34.95	-1	18,279	-0.01%
2019/10/03	13	34.58	6	34.83	34.55	7	18,240	0.04%
2019/10/02	2	34.60	6.2	34.79	35.20	-4.2	18,176	-0.02%
2019/10/01	16	35.16	7	35.16	34.85	9	18,323	0.05%
2019/09/27	13	34.85	6	35.13	34.85	7	18,449	0.04%
2019/09/26	35	36.02	21	36.06	35.00	14	18,336	0.08%
2019/09/25	94	37.50	103	37.27	37.70	-9	17,903	-0.05%	大賣/
2019/09/24	37	37.38	40	37.76	37.45	-3	18,028	-0.02%
2019/09/23	31	35.79	53	35.98	36.60	-22	17,593	-0.13%
2019/09/20	8	34.40	17	34.73	35.00	-9	17,135	-0.05%
2019/09/19	9	34.21	2	34.30	34.25	7	17,025	0.04%
2019/09/18	6	33.88	5	34.01	34.05	1	17,030	0.01%
2019/09/17	8	33.81	105	33.60	33.65	-97	16,922	-0.57%	大賣/
2019/09/16	1	34.50	0	0.00	34.40	1	16,873	0.01%
2019/09/12	1	34.40	4	34.68	34.85	-3	16,840	-0.02%
2019/09/11	2	34.00	8	34.07	34.10	-6	16,860	-0.04%
2019/09/10	8	34.03	26	34.03	34.00	-18	16,857	-0.11%
2019/09/09	18	34.71	3	34.95	34.70	15	16,808	0.09%
2019/09/06	104	35.15	127	34.75	34.95	-23	16,752	-0.14%	大買/大賣/
2019/09/05	30	35.06	9	35.34	34.60	21	16,516	0.13%
2019/09/04	12	34.32	2	34.48	34.35	10	16,059	0.06%
2019/09/03	1	34.45	31	34.41	34.40	-30	15,964	-0.19%
2019/09/02	32	35.04	13	34.80	34.80	19	15,938	0.12%
2019/08/30	17	34.45	63	34.52	34.15	-46	15,777	-0.29%
2019/08/29	6	34.62	5	34.59	34.50	1	15,681	0.01%
2019/08/28	13	34.08	71	34.36	34.20	-58	15,524	-0.37%
2019/08/27	4	33.50	3	34.02	33.40	1	15,357	0.01%
2019/08/26	3	33.45	1	33.60	33.40	2	15,292	0.01%
2019/08/23	13	34.38	6	34.58	34.05	7	15,210	0.05%
2019/08/22	14	34.46	20	34.60	34.70	-6	14,918	-0.04%
2019/08/21	71	33.95	75	33.75	33.95	-4	14,579	-0.03%
2019/08/20	25	33.94	96	33.46	33.45	-71	13,834	-0.51%
2019/08/19	38	33.83	40	33.82	33.80	-2	13,679	-0.01%
2019/08/16	60	34.17	15	34.70	34.25	45	13,490	0.33%
2019/08/15	15	32.73	16	32.92	33.25	-1	12,755	-0.01%
2019/08/14	36	31.99	36	31.35	31.10	0	12,074	0.00%
2019/08/13	1	31.40	0	0.00	31.55	1	12,232	0.01%
2019/08/12	7.6	31.92	10	32.19	32.15	-2.4	12,508	-0.02%
2019/08/08	2	31.88	3	31.83	31.70	-1	12,573	-0.01%
2019/08/07	6	32.23	5	32.01	31.75	1	12,670	0.01%
2019/08/06	10	30.99	16	31.43	32.10	-6	12,606	-0.05%
2019/08/02	2	31.55	6	31.57	31.25	-4	12,374	-0.03%
2019/08/01	8	33.24	8	33.11	32.90	0	12,266	0.00%
2019/07/31	2	31.83	6	32.28	32.55	-4	12,048	-0.03%
2019/07/30	3	32.00	3	32.45	32.45	0	12,063	0.00%
2019/07/29	1	32.85	52	32.24	32.00	-51	12,036	-0.42%
2019/07/26	2	32.43	20	32.48	32.50	-18	11,949	-0.15%
2019/07/25	7	32.44	7	32.57	32.45	0	11,915	0.00%
2019/07/24	0	0.00	13	32.05	32.05	-13	11,787	-0.11%
2019/07/23	29	32.63	4	31.90	32.40	25	11,819	0.21%
2019/07/22	23	32.02	10	32.00	32.30	13	11,553	0.11%
2019/07/19	5	31.08	68	30.99	30.45	-63	11,202	-0.56%
2019/07/18	43	31.05	5	30.52	30.30	38	10,856	0.35%
2019/07/17	1	31.95	18	32.14	32.55	-17	10,849	-0.16%
2019/07/16	269	31.50	7	31.43	31.40	262	10,901	2.40%	大買/鉅額交易
2019/07/15	16	31.39	12	31.40	31.50	4	10,763	0.04%
2019/07/12	22	30.64	21	31.10	31.10	1	10,829	0.01%
2019/07/11	2	29.93	0	0.00	30.00	2	10,898	0.02%
2019/07/10	0	0.00	3	29.50	29.40	-3	11,089	-0.03%
2019/07/09	2	29.30	6	29.22	29.20	-4	11,207	-0.04%
2019/07/08	1	29.25	2	29.25	29.25	-1	11,282	-0.01%
2019/07/05	68	29.10	57	29.37	29.30	11	11,329	0.10%
2019/07/04	12	29.01	30	28.95	29.00	-18	11,401	-0.16%
2019/07/03	18	28.09	10	28.60	28.00	8	11,179	0.07%
2019/07/02	13	29.08	11	28.89	28.95	2	11,186	0.02%
2019/07/01	22	28.77	48	29.03	29.00	-26	11,252	-0.23%
2019/06/28	8	27.10	9	26.75	26.80	-1	11,069	-0.01%
2019/06/27	24	26.77	17	26.94	26.80	7	11,068	0.06%
2019/06/26	17	26.09	5	25.96	26.15	12	11,062	0.11%
2019/06/25	19	26.74	9	26.77	26.30	10	10,916	0.09%
2019/06/24	8	26.50	3	26.20	26.60	5	10,779	0.05%
2019/06/20	10	26.38	0	0.00	26.30	10	10,744	0.09%
2019/06/19	1	26.25	6	26.29	26.25	-5	10,880	-0.05%
2019/06/18	2	25.40	1	25.50	25.70	1	10,811	0.01%
2019/06/17	5	24.99	0	0.00	24.95	5	10,866	0.05%
2019/06/14	3	25.62	1	25.40	25.20	2	11,105	0.02%
2019/06/13	2	25.68	0	0.00	25.50	2	11,657	0.02%
2019/06/12	31	26.29	30	26.40	26.30	1	11,704	0.01%
2019/06/11	0	0.00	36	26.32	26.30	-36	11,806	-0.30%
2019/06/10	32	26.17	3	26.22	26.15	29	11,865	0.24%
2019/06/06	23	26.00	20	26.00	26.00	3	11,945	0.03%
2019/06/05	9	26.05	2	26.15	25.80	7	11,945	0.06%
2019/06/04	7	26.41	0	0.00	26.00	7	11,902	0.06%
2019/06/03	14	26.45	5	26.59	26.90	9	11,834	0.08%
2019/05/31	5	25.86	3	26.22	26.30	2	11,861	0.02%
2019/05/30	1	26.00	14	25.75	25.70	-13	11,933	-0.11%
2019/05/29	0	0.00	1	25.60	25.60	-1	12,024	-0.01%
2019/05/28	1	25.80	0	0.00	24.60	1	12,072	0.01%
2019/05/24	0	0.00	4	25.85	25.40	-4	12,430	-0.03%
2019/05/23	21	25.40	1	25.40	25.40	20	12,931	0.15%
2019/05/21	12	26.16	3	26.40	26.40	9	13,306	0.07%
2019/05/20	24	26.24	65	26.23	27.00	-41	13,144	-0.31%
2019/05/17	46	28.38	25	27.00	26.65	21	12,865	0.16%
2019/05/16	3	29.65	7	29.96	29.40	-4	12,515	-0.03%
2019/05/15	2	28.95	11	29.70	29.85	-9	12,375	-0.07%
2019/05/14	1	27.50	2	28.20	28.55	-1	12,167	-0.01%
2019/05/13	0	0.00	2	28.50	28.40	-2	12,080	-0.02%
2019/05/10	5	29.21	1	29.55	28.80	4	12,049	0.03%
2019/05/09	1	28.85	5	29.13	29.00	-4	11,880	-0.03%
2019/05/08	7	29.36	3	29.13	29.45	4	11,866	0.03%
2019/05/07	27	29.58	17	29.35	29.25	10	11,874	0.08%
2019/05/06	0	0.00	20	28.80	28.95	-20	11,868	-0.17%
2019/05/03	21	28.65	3	28.67	28.65	18	11,814	0.15%
2019/05/02	3	28.33	2	28.35	28.45	1	12,127	0.01%
2019/04/30	21	28.40	0	0.00	28.60	21	12,469	0.17%
2019/04/29	5	28.36	26	28.95	29.00	-21	12,409	-0.17%
2019/04/26	0	0.00	2	28.58	28.50	-2	12,299	-0.02%
2019/04/25	3	28.47	3	28.35	28.50	0	12,298	0.00%
2019/04/24	2	28.80	11	28.59	28.70	-9	12,336	-0.07%
2019/04/23	46	29.40	21	28.63	28.55	25	12,265	0.20%
2019/04/22	7	29.61	114	29.18	30.10	-107	12,018	-0.89%	大賣/鉅額交易
2019/04/18	22	28.50	28	28.55	28.50	-6	11,590	-0.05%
2019/04/17	21	28.26	3	28.60	28.55	18	11,317	0.16%
2019/04/16	1	29.25	32	29.20	29.10	-31	10,815	-0.29%
2019/04/15	10	28.35	4	28.39	28.55	6	10,448	0.06%
2019/04/12	1	27.75	33	28.10	28.35	-32	10,449	-0.31%
2019/04/11	5	28.10	44	28.11	28.25	-39	10,381	-0.38%
2019/04/10	5	27.97	27	28.62	27.95	-22	10,240	-0.21%
2019/04/09	1	27.80	13	27.85	27.75	-12	9,978	-0.12%
2019/04/08	61	27.75	10	27.60	27.75	51	10,087	0.51%
2019/04/03	2	27.50	1	27.50	27.50	1	9,968	0.01%
2019/04/02	18	27.49	4	27.30	27.05	14	9,794	0.14%
2019/04/01	0	0.00	2	26.40	26.70	-2	9,599	-0.02%
2019/03/29	115	26.42	2	26.40	26.25	113	9,458	1.19%	大買/鉅額交易
2019/03/28	0	0.00	10	25.50	25.50	-10	9,434	-0.11%
2019/03/27	0	0.00	2	25.85	25.90	-2	9,622	-0.02%
2019/03/26	3	25.68	0	0.00	25.70	3	9,791	0.03%
2019/03/22	2	25.35	0	0.00	25.35	2	10,090	0.02%
2019/03/21	0	0.00	0.2	26.05	26.05	-0.2	10,567	0.00%
2019/03/20	13	26.04	0	0.00	26.10	13	11,000	0.12%
2019/03/19	0	0.00	13	26.34	26.00	-13	11,331	-0.11%
2019/03/18	10	26.05	87	26.14	26.70	-77	11,195	-0.69%
2019/03/15	1	24.60	0	0.00	24.55	1	10,723	0.01%
2019/03/14	2	24.50	0	0.00	24.40	2	10,862	0.02%
2019/03/13	8	24.81	5	24.90	24.95	3	10,759	0.03%
2019/03/11	15	24.75	5	24.50	24.50	10	10,705	0.09%
2019/03/08	1	24.55	0	0.00	24.60	1	10,717	0.01%
2019/03/07	0	0.00	20	24.85	24.70	-20	10,739	-0.19%
2019/03/06	6	25.21	0	0.00	25.15	6	10,681	0.06%
2019/03/05	6	25.42	1	25.50	25.40	5	10,608	0.05%
2019/03/04	0	0.00	188	25.42	25.85	-188	10,499	-1.79%	大賣/鉅額交易
2019/02/27	15	25.33	0	0.00	25.25	15	10,375	0.14%
2019/02/26	8	25.78	205	25.63	26.10	-197	10,256	-1.92%	大賣/鉅額交易
2019/02/25	127	26.00	6	26.15	25.60	121	10,126	1.19%	大買/鉅額交易
2019/02/22	106	26.28	68	25.52	25.75	38	9,796	0.39%	大買/
2019/02/21	2	24.40	8	24.85	24.80	-6	9,219	-0.07%
2019/02/20	37	23.74	12	23.75	23.70	25	8,846	0.28%
2019/02/19	10	22.90	0	0.00	23.10	10	8,715	0.11%
2019/02/18	11	23.09	0	0.00	22.95	11	8,798	0.13%
2019/02/15	91	22.90	0	0.00	22.90	91	8,825	1.03%
2019/02/13	5	23.20	1	23.25	23.35	4	8,825	0.05%
2019/02/12	6	23.43	6	23.60	23.40	0	8,848	0.00%
2019/02/11	100	22.90	0	0.00	22.90	100	8,847	1.13%
2019/01/29	0	0.00	212	23.30	23.30	-212	8,889	-2.38%	大賣/鉅額交易
2019/01/28	0	0.00	6	23.50	23.50	-6	8,813	-0.07%
2019/01/25	0	0.00	11	23.35	23.40	-11	8,727	-0.13%
2019/01/24	12	23.58	47	23.46	23.55	-35	8,546	-0.41%
2019/01/23	23	23.61	36	23.71	23.90	-13	8,461	-0.15%
2019/01/22	19	23.09	257	23.18	23.05	-238	8,136	-2.93%	大賣/鉅額交易
2019/01/21	8	22.04	1	21.90	22.00	7	7,820	0.09%
2019/01/17	2	22.00	1	22.05	22.05	1	7,823	0.01%
2019/01/16	18	22.06	15	22.00	21.80	3	7,769	0.04%
2019/01/15	3	21.30	0	0.00	21.35	3	7,660	0.04%
2019/01/14	2	21.33	0	0.00	21.40	2	7,619	0.03%
2019/01/11	3	21.65	80	21.55	21.55	-77	7,619	-1.01%
2019/01/10	4	21.48	0	0.00	21.55	4	7,594	0.05%
2019/01/09	180	21.85	0	0.00	21.80	180	7,527	2.39%	大買/鉅額交易
2019/01/08	1	21.90	1	21.75	21.80	0	7,481	0.00%
2019/01/07	201	21.79	0	0.00	21.60	201	7,469	2.69%	大買/鉅額交易
2019/01/04	91	21.35	1	21.55	21.35	90	7,406	1.22%
2019/01/03	6	22.73	3	22.88	22.40	3	7,321	0.04%
2019/01/02	0	0.00	3	23.05	23.05	-3	7,348	-0.04%
2018/12/27	1	22.75	2	22.95	22.70	-1	7,251	-0.01%
2018/12/26	0	0.00	43	23.76	23.50	-43	7,093	-0.61%
2018/12/24	0	0.00	5	23.55	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	4	23.50	23.50	-4	6,934	-0.06%
2018/12/21	2	23.55	2	23.50	23.60	0	6,875	0.00%
2018/12/20	9	23.39	7	23.31	23.30	2	6,700	0.03%
2018/12/19	0	0.00	1	22.70	23.00	-1	6,497	-0.02%
2018/12/18	4	22.43	216	22.30	22.30	-212	6,318	-3.36%	大賣/鉅額交易
2018/12/17	43	22.25	137	22.25	22.20	-94	6,070	-1.55%	大賣/
2018/12/14	130	22.14	10	22.70	21.50	120	5,855	2.05%	大買/鉅額交易
2018/12/13	108	23.01	11	22.80	23.05	97	5,186	1.87%	大買/
2018/12/12	188	21.36	12	21.63	21.60	176	4,676	3.76%	大買/鉅額交易
2018/12/11	0	0.00	5	21.10	21.90	-5	4,210	-0.12%
2018/12/10	7	21.62	0	0.00	21.50	7	4,088	0.17%
2018/12/07	71	21.99	3	22.02	21.95	68	3,947	1.72%
2018/12/06	0	0.00	1	20.70	20.80	-1	3,704	-0.03%
2018/12/05	1	21.15	1	21.05	21.05	0	3,775	0.00%
2018/12/04	0	0.00	4	20.85	20.85	-4	3,853	-0.10%
2018/12/03	6	21.18	4	21.30	21.50	2	3,834	0.05%
2018/11/30	2	20.90	2	21.15	21.00	0	3,787	0.00%
2018/11/29	2	20.80	0	0.00	20.75	2	3,725	0.05%
2018/11/28	2	20.70	0	0.00	20.80	2	3,714	0.05%
2018/11/22	0	0.00	51	20.65	20.60	-51	3,718	-1.37%
2018/11/21	0	0.00	0	20.50	20.50	0	3,762	0.00%
2018/11/19	0	0.00	3	20.75	20.75	-3	3,814	-0.08%
2018/11/14	0	0.00	1	19.75	20.05	-1	3,746	-0.03%
2018/11/13	3	19.40	2	19.50	19.45	1	3,808	0.03%
2018/11/09	12	19.54	0	0.00	19.00	12	3,983	0.30%
2018/11/08	62	19.64	11	19.66	19.85	51	4,018	1.27%
2018/11/07	10	19.50	6	19.20	19.50	4	4,040	0.10%
2018/11/06	4	17.90	0	0.00	17.85	4	4,037	0.10%
2018/11/05	1	18.00	0	0.00	18.05	1	4,264	0.02%
2018/10/29	3	17.23	0	0.00	17.80	3	4,650	0.06%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/23	2	18.85	0	0.00	18.90	2	4,516	0.04%
2018/10/22	2	18.80	0	0.00	18.80	2	4,585	0.04%
2018/10/15	0	0.00	5	19.10	18.95	-5	4,591	-0.11%
2018/10/12	5	18.90	0	0.00	19.00	5	4,625	0.11%
2018/10/09	1	19.70	0	0.00	19.65	1	4,572	0.02%
2018/10/05	0	0.00	0	20.80	20.75	0	4,539	0.00%
2018/10/04	0	0.00	2	20.98	20.90	-2	4,515	-0.04%
2018/09/13	13	20.16	0	0.00	20.55	13	4,568	0.28%
2018/09/11	2	19.90	0	0.00	19.95	2	4,555	0.04%
2018/09/10	3	20.07	0	0.00	19.95	3	4,478	0.07%
2018/09/06	15	21.26	0	0.00	21.20	15	4,330	0.35%
2018/09/04	3	21.53	0	0.00	21.40	3	4,332	0.07%
2018/09/03	1	21.50	0	0.00	21.50	1	4,321	0.02%
2018/08/31	2	21.70	0	0.00	21.70	2	4,318	0.05%
2018/08/29	3	22.00	0	0.00	22.00	3	4,347	0.07%
2018/08/24	3	21.43	0	0.00	21.35	3	4,301	0.07%
2018/08/23	1	21.60	0	21.60	21.40	1	4,383	0.02%
2018/08/22	0	0.00	2	21.85	21.80	-2	4,414	-0.05%
2018/08/21	5.1	21.30	0	0.00	21.20	5.1	4,402	0.12%
2018/08/17	2	21.50	1	21.75	21.50	1	4,311	0.02%
2018/08/16	1.2	21.60	0	0.00	21.60	1.2	4,264	0.03%
2018/08/15	1	22.10	0	0.00	22.15	1	4,119	0.02%
2018/08/13	5	22.34	0	0.00	22.80	5	3,968	0.13%
2018/08/10	26	23.09	0	0.00	23.05	26	3,898	0.67%
2018/08/09	23	24.26	10	24.80	24.20	13	3,707	0.35%
2018/08/08	1	26.10	10	26.25	26.15	-9	3,409	-0.26%
2018/08/07	1	26.00	5	26.05	26.10	-4	3,414	-0.12%
2018/08/03	16	26.05	0	0.00	26.15	16	3,408	0.47%
2018/08/02	2	26.35	0	0.00	26.25	2	3,362	0.06%
2018/08/01	1	26.40	0	0.00	26.55	1	3,379	0.03%
2018/07/30	1	26.50	25	26.38	26.45	-24	3,539	-0.68%
2018/07/27	2	26.73	0	0.00	26.65	2	3,549	0.06%
2018/07/23	1	26.65	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	12	26.47	26.75	-12	3,636	-0.33%
2018/07/19	1	26.25	0	0.00	26.20	1	3,713	0.03%
2018/07/18	3	26.30	5	26.20	26.30	-2	3,732	-0.05%
2018/07/17	15	27.92	0	0.00	28.00	15	3,689	0.41%
2018/07/16	1	27.70	0	0.00	27.70	1	3,654	0.03%
2018/07/12	5	27.50	0	0.00	27.70	5	3,606	0.14%
2018/07/11	2	27.55	0	0.00	27.40	2	3,658	0.05%
2018/07/05	2	27.55	0	0.00	27.40	2	3,719	0.05%
2018/06/26	2	27.70	0	0.00	27.70	2	3,702	0.05%
2018/06/15	1	28.60	0	0.00	28.55	1	3,927	0.03%
2018/06/13	2	28.65	0	0.00	28.50	2	4,121	0.05%
2018/06/12	2	28.90	0	0.00	28.85	2	4,299	0.05%
2018/06/11	5	28.80	0	0.00	28.75	5	4,611	0.11%
2018/06/07	2	28.95	2	29.10	29.10	0	4,680	0.00%
2018/06/05	3	28.67	2	28.50	28.50	1	4,814	0.02%
2018/06/04	0	0.00	1	28.50	28.65	-1	4,811	-0.02%
2018/05/31	2	28.48	0	0.00	28.10	2	4,816	0.04%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/25	1	28.35	6	28.30	28.30	-5	4,914	-0.10%
2018/05/21	4	28.20	0	0.00	28.15	4	5,025	0.08%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	1	28.10	0.3	28.10	28.10	0.7	4,997	0.01%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/14	1	28.15	0	0.00	28.35	1	5,058	0.02%
2018/05/11	1	28.20	0	0.00	28.25	1	5,078	0.02%
2018/05/10	5	27.95	0	0.00	28.10	5	5,060	0.10%
2018/05/09	0	0.00	1	27.75	27.75	-1	5,043	-0.02%
2018/05/08	7	27.91	0	0.00	27.80	7	5,060	0.14%
2018/05/07	11	27.82	0	0.00	27.85	11	4,996	0.22%
2018/05/02	0	0.00	1	29.30	29.55	-1	4,955	-0.02%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	5	28.80	0	0.00	28.55	5	5,060	0.10%
2018/04/25	5	29.65	28	29.50	29.40	-23	4,939	-0.47%
2018/04/24	1	30.20	0	0.00	30.50	1	4,883	0.02%
2018/04/20	0	0.00	1	30.30	30.50	-1	4,840	-0.02%
2018/04/18	0.6	30.10	0	0.00	30.20	0.6	4,881	0.01%
2018/04/13	3	30.37	0	0.00	30.40	3	4,811	0.06%
2018/04/11	1	30.40	0	0.00	30.30	1	4,796	0.02%
2018/04/10	5	30.30	0	0.00	30.65	5	4,827	0.10%
2018/04/03	1	30.15	0	0.00	30.60	1	4,960	0.02%
2018/04/02	1	30.50	0	0.00	30.60	1	5,011	0.02%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/29	1	30.20	2	30.25	30.25	-1	4,960	-0.02%
2018/03/28	1	30.80	0	0.00	31.05	1	4,863	0.02%
2018/03/27	2	30.50	0	0.00	31.20	2	4,778	0.04%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/23	5	30.15	5	30.65	30.65	0	4,667	0.00%
2018/03/22	4	30.95	0	0.00	30.90	4	4,607	0.09%
2018/03/21	2	30.80	10	31.00	30.80	-8	4,578	-0.17%
2018/03/19	1	30.60	28	30.61	31.00	-27	4,544	-0.59%
2018/03/16	46	29.97	86	30.06	31.20	-40	4,347	-0.92%
2018/03/15	76	30.58	1	30.40	30.20	75	4,152	1.81%
2018/03/13	1	32.95	0	0.00	32.75	1	3,838	0.03%
2018/03/12	1	32.75	4	32.70	32.95	-3	3,913	-0.08%
2018/03/09	20	31.95	20	31.95	32.00	0	3,870	0.00%
2018/03/07	0	0.00	3	31.60	31.60	-3	3,816	-0.08%
2018/03/06	7	31.33	0	0.00	31.50	7	3,851	0.18%
2018/03/05	27	31.22	0	0.00	30.90	27	3,856	0.70%
2018/03/02	10	31.50	0	0.00	31.95	10	3,827	0.26%
2018/03/01	1	31.55	1	31.15	31.65	0	3,782	0.00%
2018/02/27	34	31.93	6	31.81	31.50	28	3,780	0.74%
2018/02/26	0	0.00	3	31.40	31.90	-3	3,662	-0.08%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	16	31.00	30.95	-16	3,773	-0.42%
2018/02/07	0	0.00	6	30.00	30.00	-6	3,894	-0.15%
2018/02/06	9	30.33	6	30.17	30.45	3	3,866	0.08%
2018/02/05	0	0.00	3	30.90	30.90	-3	3,774	-0.08%
2018/01/31	3	29.80	0	0.00	30.15	3	3,923	0.08%
2018/01/30	0	0.00	1	30.10	30.15	-1	4,048	-0.02%
2018/01/26	1	30.15	0	0.00	29.95	1	4,139	0.02%
2018/01/23	1	31.30	0	0.00	31.30	1	4,135	0.02%
2018/01/18	0	0.00	1	31.45	31.50	-1	4,300	-0.02%
2018/01/16	1	31.00	3	31.30	31.50	-2	4,483	-0.04%
2018/01/15	1	30.80	0	0.00	31.00	1	4,681	0.02%
2018/01/10	0	0.00	1	30.35	30.50	-1	4,883	-0.02%
2018/01/08	0	0.00	6	30.13	30.10	-6	4,918	-0.12%
2018/01/05	12	30.20	0	0.00	30.30	12	5,078	0.24%
2018/01/03	1	30.50	0	0.00	30.45	1	5,089	0.02%