京元電子 (2449)-凱基-頭份券商分點個股進出

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
92.3
漲跌
▼3.7
漲幅
-3.85%
成交量
26,712張
產業
上市半導體類股
1709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-頭份券商分點個股進出

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-頭份券商分點個股進出
凱基-頭份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
2024/04/23	29	93.09	3	92.23	92.30	26	18,491	0.14%
2024/04/22	12	97.50	13	95.66	96.00	-1	18,322	-0.01%
2024/04/19	47.6	99.02	3	99.57	99.00	44.6	18,359	0.24%
2024/04/18	0.5	102.50	2	102.50	102.00	-1.5	18,642	-0.01%
2024/04/17	0	0.00	3	102.83	102.50	-3	19,002	-0.02%
2024/04/16	3.5	99.94	1	101.00	99.70	2.5	18,977	0.01%
2024/04/15	1	104.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	6	106.50	1	107.00	107.00	5	18,752	0.03%
2024/04/11	1	104.50	1	104.50	106.00	0	18,679	0.00%
2024/04/09	1	105.50	0	0.00	106.50	1	18,632	0.01%
2024/04/08	2	106.25	1	105.50	106.50	1	18,549	0.01%
2024/04/02	0	0.00	11	106.95	107.00	-11	18,465	-0.06%
2024/04/01	7	103.71	1	104.00	103.00	6	18,429	0.03%
2024/03/28	0.5	106.50	0	0.00	106.00	0.5	18,439	0.00%
2024/03/27	0	0.00	0	106.50	106.00	0	18,424	0.00%
2024/03/26	1	107.50	0	0.00	105.50	1	18,444	0.01%
2024/03/25	3	109.17	2.2	108.89	108.50	0.8	18,375	0.00%
2024/03/22	4	111.50	8	113.63	109.50	-4	18,301	-0.02%
2024/03/21	6	107.00	4	108.13	108.50	2	17,838	0.01%
2024/03/20	6	111.25	2	111.50	107.50	4	17,869	0.02%
2024/03/19	10	109.15	3	109.17	109.00	7	17,930	0.04%
2024/03/18	5	110.20	6.1	110.74	111.00	-1.1	17,904	-0.01%
2024/03/15	2	104.50	0	0.00	107.50	2	17,491	0.01%
2024/03/14	1	107.00	1	106.00	104.50	0	17,355	0.00%
2024/03/13	4	106.38	2	109.00	108.50	2	17,333	0.01%
2024/03/12	5	108.80	7	109.93	109.50	-2	17,126	-0.01%
2024/03/11	18	107.44	3	108.50	108.00	15	17,118	0.09%
2024/03/08	20	117.65	18	114.92	111.00	2	16,932	0.01%
2024/03/07	3.5	111.46	26.6	113.56	116.50	-23.1	15,908	-0.15%
2024/03/06	8.1	102.65	23.6	103.79	106.00	-15.5	15,100	-0.10%
2024/03/05	6	95.32	7	96.96	97.40	-1	14,648	-0.01%
2024/03/04	2	93.40	14.5	93.98	96.00	-12.5	14,373	-0.09%
2024/03/01	50	90.98	51	89.52	89.50	-1	14,081	-0.01%
2024/02/29	124	89.00	123	88.80	88.80	1	13,941	0.01%	大買/大賣/
2024/02/27	94	89.59	96	89.60	89.50	-2	13,798	-0.01%
2024/02/26	207.6	91.22	194	89.52	89.50	13.6	13,672	0.10%	大買/大賣/
2024/02/23	25.5	95.10	30.2	97.06	94.80	-4.7	13,380	-0.03%
2024/02/22	3	89.63	10	91.06	93.50	-7	12,613	-0.06%
2024/02/21	1	87.30	4	86.98	87.50	-3	12,220	-0.02%
2024/02/20	1	86.40	1.6	86.60	87.50	-0.6	12,236	0.00%
2024/02/19	63	88.43	64	87.89	87.70	-1	12,184	-0.01%
2024/02/16	32.5	88.28	40.1	89.76	90.00	-7.6	12,467	-0.06%
2024/02/15	0	0.00	2	85.90	85.40	-2	12,308	-0.02%
2024/02/05	1	81.60	1	82.40	82.20	0	12,360	0.00%
2024/02/02	1.3	82.00	3	83.00	82.20	-1.7	12,331	-0.01%
2024/02/01	1.2	83.65	4	82.90	82.70	-2.8	12,397	-0.02%
2024/01/31	35	84.00	31.2	84.00	84.00	3.8	12,471	0.03%
2024/01/30	100.1	83.70	100.1	84.00	84.00	0	12,544	0.00%
2024/01/26	1	81.00	7	82.87	82.90	-6	12,935	-0.05%
2024/01/25	0	0.00	5	83.00	82.20	-5	12,996	-0.04%
2024/01/24	5	81.88	3	82.20	82.10	2	13,011	0.02%
2024/01/23	170	83.75	173	82.13	82.10	-3	13,118	-0.02%	大買/大賣/
2024/01/22	7	83.76	17.1	83.72	84.10	-10.1	13,105	-0.08%
2024/01/19	73	81.78	73	81.45	81.30	0	13,040	0.00%
2024/01/18	103	80.24	91	79.70	79.70	12	13,054	0.09%	大買/
2024/01/17	27	78.84	20	77.20	77.20	7	12,876	0.05%
2024/01/16	0	0.00	2	78.50	78.60	-2	12,943	-0.02%
2024/01/15	8	76.23	3	77.50	77.70	5	13,031	0.04%
2024/01/12	7.3	76.07	6	75.52	75.60	1.3	13,705	0.01%
2024/01/11	6.6	78.90	0	0.00	78.00	6.6	13,452	0.05%
2024/01/10	1	80.81	1.6	81.33	81.80	-0.6	13,327	0.00%
2024/01/09	4	82.00	0	0.00	82.10	4	13,594	0.03%
2024/01/08	13	81.42	14	81.14	81.60	-1	13,718	-0.01%
2024/01/05	7	82.83	5	83.00	82.90	2	13,813	0.01%
2024/01/04	7.1	82.54	3	82.90	83.10	4.1	13,979	0.03%
2024/01/03	3	83.50	3.1	83.58	83.50	-0.1	14,150	0.00%
2024/01/02	16	84.40	5	85.10	84.00	11	14,185	0.08%
2023/12/27	9	85.04	12.2	85.13	85.70	-3.2	14,290	-0.02%
2023/12/26	3	83.80	1	84.00	83.60	2	14,317	0.01%
2023/12/25	1	83.00	0	0.00	83.50	1	14,444	0.01%
2023/12/22	8	83.29	3	83.93	83.60	5	14,493	0.03%
2023/12/21	8.6	83.49	5	84.40	83.40	3.6	14,491	0.02%
2023/12/20	5.1	85.48	5	85.86	85.40	0.1	14,549	0.00%
2023/12/19	59	86.52	58	84.42	84.20	1	14,821	0.01%
2023/12/18	12	85.87	7	86.71	85.40	5	15,115	0.03%
2023/12/15	106	93.84	105	89.31	89.00	1	15,566	0.01%	大買/大賣/
2023/12/14	26	93.97	30.2	94.28	93.50	-4.2	15,614	-0.03%
2023/12/13	155	87.07	162	89.21	89.50	-7	15,275	-0.05%	大買/大賣/
2023/12/12	96	84.26	108	85.87	85.90	-12	15,422	-0.08%	大賣/
2023/12/11	117	83.11	118	83.20	83.20	-1	15,458	-0.01%	大買/大賣/
2023/12/08	5	84.92	3	83.40	83.30	2	15,508	0.01%
2023/12/07	1	85.20	0	0.00	85.50	1	15,469	0.01%
2023/12/06	0	0.00	11.3	85.37	86.50	-11.3	15,536	-0.07%
2023/12/05	1	82.90	0	0.00	83.10	1	15,445	0.01%
2023/12/04	1	83.50	11	84.08	84.20	-10	15,595	-0.06%
2023/12/01	0	82.20	0	0.00	82.80	0	15,713	0.00%
2023/11/30	1	81.00	5	82.16	82.80	-4	15,863	-0.03%
2023/11/29	153	83.39	153	81.44	81.40	0	15,901	0.00%	大買/大賣/
2023/11/28	1	83.00	2	82.60	83.00	-1	15,941	-0.01%
2023/11/24	5	81.22	0.2	81.90	81.50	4.8	16,501	0.03%
2023/11/23	1	81.60	0	0.00	82.10	1	16,815	0.01%
2023/11/22	7.1	81.93	2	81.80	81.60	5.1	17,409	0.03%
2023/11/21	52	84.04	50	82.70	82.70	2	18,374	0.01%
2023/11/20	134.2	83.68	130.4	83.12	83.10	3.8	19,793	0.02%	大買/大賣/
2023/11/17	54	85.19	53	85.10	85.10	1	21,120	0.00%
2023/11/16	1	84.00	0	0.00	84.20	1	21,866	0.00%
2023/11/15	151	85.05	140	83.81	83.80	11	21,919	0.05%	大買/大賣/
2023/11/14	76	87.86	76.4	88.02	88.00	-0.4	21,631	0.00%
2023/11/13	18	86.63	30	86.15	86.70	-12	21,514	-0.06%
2023/11/10	30	82.80	31	81.91	81.90	-1	21,272	0.00%
2023/11/09	6	83.43	3	84.13	83.80	3	21,402	0.01%
2023/11/08	204	83.32	208	83.30	83.30	-4	21,354	-0.02%	大買/大賣/
2023/11/07	120	82.73	121	82.70	82.70	-1	21,273	0.00%	大買/大賣/
2023/11/06	25	82.50	34	83.45	83.40	-9	21,321	-0.04%
2023/11/03	101	79.57	107	80.73	80.70	-6	21,127	-0.03%	大買/大賣/
2023/11/02	0	0.00	4	78.10	79.70	-4	21,266	-0.02%
2023/11/01	5	76.24	1	76.20	76.40	4	21,543	0.02%
2023/10/31	6	79.33	2	78.50	76.30	4	21,610	0.02%
2023/10/30	8	78.48	5	79.42	79.50	3	21,667	0.01%
2023/10/27	7	78.14	9	77.94	77.40	-2	21,895	-0.01%
2023/10/26	103	80.39	91	79.50	79.60	12	21,955	0.05%	大買/
2023/10/25	178	83.28	173	82.00	82.00	5	21,828	0.02%	大買/大賣/
2023/10/24	365	83.74	364	83.12	83.10	1	21,873	0.00%	大買/大賣/
2023/10/23	210	85.19	214	82.70	82.70	-4	21,761	-0.02%	大買/大賣/
2023/10/20	16	86.31	21	85.86	86.30	-5	21,715	-0.02%
2023/10/19	118	82.08	124	84.84	84.90	-6	21,159	-0.03%	大買/大賣/
2023/10/18	152	82.85	152	81.51	81.50	0	21,065	0.00%	大買/大賣/
2023/10/17	42	83.18	32	82.83	82.80	10	20,917	0.05%
2023/10/16	56	81.58	57	81.79	81.80	-1	20,873	0.00%
2023/10/13	1	83.10	5.1	82.36	83.10	-4.1	21,495	-0.02%
2023/10/12	52	80.90	54	80.99	81.00	-2	22,051	-0.01%
2023/10/11	80	78.54	86	80.19	80.20	-6	22,115	-0.03%
2023/10/06	73	79.44	71	77.73	77.70	2	22,640	0.01%
2023/10/05	83	78.05	88	78.49	78.50	-5	23,044	-0.02%
2023/10/04	59	76.08	58	76.71	76.70	1	23,162	0.00%
2023/10/03	32	78.75	35	78.13	78.10	-3	23,147	-0.01%
2023/10/02	0	0.00	1	77.50	78.80	-1	23,387	0.00%
2023/09/28	110	78.17	110	76.00	76.00	0	23,479	0.00%	大買/大賣/
2023/09/27	5	76.30	0	0.00	77.60	5	23,476	0.02%
2023/09/26	6	77.87	5	78.42	77.10	1	23,741	0.00%
2023/09/25	110	78.32	115	77.72	77.60	-5	23,932	-0.02%	大買/大賣/
2023/09/22	17	75.45	18	77.41	77.50	-1	23,834	0.00%
2023/09/21	7.1	73.72	5	74.26	74.60	2.1	23,640	0.01%
2023/09/20	25.6	78.70	13	79.18	76.80	12.6	23,288	0.05%
2023/09/19	8	80.70	6	80.85	81.00	2	22,863	0.01%
2023/09/18	83.1	79.28	81	79.61	79.60	2.1	22,663	0.01%
2023/09/15	42	78.73	47.5	80.75	80.90	-5.5	22,578	-0.02%
2023/09/14	4	77.50	1	78.20	78.00	3	22,160	0.01%
2023/09/12	0	0.00	0	78.30	78.10	0	22,134	0.00%
2023/09/11	30.1	78.17	30	76.90	76.90	0.1	22,150	0.00%
2023/09/08	30.1	78.37	30	79.00	79.00	0.1	22,392	0.00%
2023/09/07	81	79.20	81	78.90	78.90	0	22,961	0.00%
2023/09/06	64	78.73	60	79.80	79.80	4	22,835	0.02%
2023/09/05	94	76.61	95	78.16	78.20	-1	22,768	0.00%
2023/09/04	94.2	75.62	91	77.89	77.90	3.2	22,703	0.01%
2023/09/01	0.6	76.31	0	0.00	75.80	0.6	22,643	0.00%
2023/08/31	1	76.00	1	77.00	76.80	0	22,620	0.00%
2023/08/30	8.1	77.71	9	77.83	77.20	-1	22,525	0.00%
2023/08/29	8.1	75.46	5	74.58	75.10	3.1	22,336	0.01%
2023/08/28	25.1	76.55	11	77.01	75.40	14.1	22,158	0.06%
2023/08/25	8.2	79.61	11	80.22	79.50	-2.8	21,702	-0.01%
2023/08/24	34	78.77	17.2	79.82	78.50	16.8	20,917	0.08%
2023/08/23	14	74.02	23.3	73.28	76.00	-9.3	19,945	-0.05%
2023/08/22	22.3	67.07	32.3	67.34	69.10	-10	19,126	-0.05%
2023/08/21	0.3	64.18	0	0.00	64.30	0.3	18,387	0.00%
2023/08/18	5	64.50	0	0.00	62.00	5	18,314	0.03%
2023/08/16	4	64.50	1.4	64.39	65.00	2.6	18,000	0.01%
2023/08/15	3	64.07	2	63.80	63.80	1	17,878	0.01%
2023/08/14	26	61.88	26	61.50	61.50	0	17,739	0.00%
2023/08/11	0	0.00	1	61.60	62.10	-1	17,691	-0.01%
2023/08/10	2	62.20	0	0.00	61.10	2	17,648	0.01%
2023/08/09	22	65.32	20	64.50	64.50	2	17,482	0.01%
2023/08/08	101	64.93	103	65.29	65.30	-2	17,322	-0.01%	大買/大賣/
2023/08/07	3	63.23	6	64.23	64.70	-3	17,058	-0.02%
2023/08/04	0.2	59.30	0	0.00	60.40	0.2	16,655	0.00%
2023/08/02	4	60.50	1.2	61.38	60.70	2.9	16,548	0.02%
2023/08/01	2	60.20	0.3	62.70	61.60	1.8	16,412	0.01%
2023/07/31	0.6	64.83	0	0.00	63.00	0.6	16,060	0.00%
2023/07/27	0	0.00	0.5	62.50	62.50	-0.5	15,633	0.00%
2023/07/25	3	63.33	0	0.00	63.00	3	15,476	0.02%
2023/07/24	0	0.00	2	65.00	64.80	-2	15,306	-0.01%
2023/07/21	0	0.00	3	63.33	64.70	-3	15,096	-0.02%
2023/07/20	1	63.00	2	62.95	63.40	-1	15,003	-0.01%
2023/07/19	2	65.00	2	64.60	63.90	0	14,952	0.00%
2023/07/18	2	63.50	7	66.43	63.60	-5	14,739	-0.03%
2023/07/17	10	64.65	8	64.29	65.80	2	13,989	0.01%
2023/07/14	1	60.80	3	59.97	60.10	-2	13,234	-0.02%
2023/07/13	3	61.27	14	61.53	60.30	-11	13,086	-0.08%
2023/07/12	3	62.13	0	0.00	62.20	3	12,423	0.02%
2023/07/11	6	59.40	0	0.00	59.40	6	11,960	0.05%
2023/07/10	100	59.63	100	59.20	59.20	0	11,789	0.00%
2023/07/07	10	59.30	10	59.50	59.50	0	11,658	0.00%
2023/07/06	30	60.10	30	59.50	59.50	0	11,377	0.00%
2023/07/05	5	60.56	0	0.00	60.00	5	11,170	0.04%
2023/07/04	60	61.00	72.4	61.33	61.30	-12.4	10,970	-0.11%
2023/07/03	1.4	59.40	2.3	59.44	59.40	-0.9	10,633	-0.01%
2023/06/29	2	55.60	3	55.97	56.40	-1	10,391	-0.01%
2023/06/28	110	57.27	110	57.10	57.10	0	10,290	0.00%	大買/大賣/
2023/06/27	7	57.96	7	57.30	57.00	0	10,221	0.00%
2023/06/26	13	57.05	4	56.70	57.50	9	10,041	0.09%
2023/06/21	3	55.20	0	0.00	55.90	3	9,946	0.03%
2023/06/20	2.3	55.70	2	55.70	55.80	0.3	9,959	0.00%
2023/06/16	1	55.80	1	56.59	56.50	0	10,192	0.00%
2023/06/15	2	57.10	0	0.00	57.00	2	10,106	0.02%
2023/06/14	1	58.60	2	58.70	57.10	-1	10,192	-0.01%
2023/06/13	10	57.69	10.1	57.36	57.40	-0.1	9,971	0.00%
2023/06/12	3	54.80	0	0.00	54.30	3	9,523	0.03%
2023/06/09	3	54.10	4	54.05	54.30	-1	9,602	-0.01%
2023/06/02	0	0.00	2	54.00	54.20	-2	10,214	-0.02%
2023/06/01	0.1	52.50	2	52.60	52.40	-1.9	10,221	-0.02%
2023/05/31	0.3	53.50	0	0.00	54.00	0.3	10,527	0.00%
2023/05/30	12	53.88	19	53.94	53.90	-7	10,350	-0.07%
2023/05/29	3	53.87	12	54.05	53.70	-9	10,133	-0.09%
2023/05/26	4	51.10	29	50.23	51.10	-25	9,625	-0.26%
2023/05/25	0	0.00	6	47.89	48.05	-6	9,130	-0.07%
2023/05/24	1	47.35	12	47.21	47.50	-11	9,076	-0.12%
2023/05/23	0.2	46.90	0	0.00	46.80	0.2	9,030	0.00%
2023/05/19	2	46.80	0	0.00	46.80	2	9,029	0.02%
2023/05/18	2	46.83	0	0.00	46.85	2	9,064	0.02%
2023/05/16	3	45.90	0.3	45.95	45.75	2.7	9,111	0.03%
2023/05/15	0	0.00	0.1	45.85	45.70	-0.1	9,103	0.00%
2023/05/12	1	45.30	1.2	45.69	45.65	-0.2	9,124	0.00%
2023/05/11	0	0.00	1	45.85	45.50	-1	9,170	-0.01%
2023/05/09	1.1	45.51	0	0.00	45.30	1.1	9,144	0.01%
2023/05/08	2.1	46.16	0	0.00	45.80	2.1	9,093	0.02%
2023/05/04	0	0.00	1.5	46.77	46.80	-1.5	9,252	-0.02%
2023/05/02	0	0.00	1	46.75	46.50	-1	9,317	-0.01%
2023/04/28	1	46.90	1	47.00	47.00	0	9,355	0.00%
2023/04/27	0	0.00	3.3	46.24	46.20	-3.3	9,239	-0.04%
2023/04/25	2.3	45.31	0.1	45.25	45.00	2.2	9,014	0.02%
2023/04/24	0.1	46.20	73.2	46.20	46.20	-73.1	8,867	-0.82%
2023/04/21	10.1	46.17	13	46.10	46.00	-2.9	8,746	-0.03%
2023/04/20	2	46.08	4	46.24	46.00	-2	8,642	-0.02%
2023/04/18	1	46.10	1.1	46.02	46.00	-0.1	8,503	0.00%
2023/04/17	2.5	46.66	3	46.77	46.65	-0.5	8,340	-0.01%
2023/04/14	1	47.60	0	0.00	47.55	1	8,111	0.01%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.60	0.2	48.70	48.60	0.8	7,993	0.01%
2023/04/11	0	0.00	11	48.56	48.60	-11	7,987	-0.14%
2023/04/10	10	48.00	6	48.00	48.20	4	7,934	0.05%
2023/04/07	0	0.00	1	49.00	48.40	-1	7,887	-0.01%
2023/03/31	3	48.75	0	0.00	48.50	3	7,815	0.04%
2023/03/30	3	48.18	0	0.00	48.70	3	7,833	0.04%
2023/03/29	3.2	48.03	0	0.00	47.70	3.2	7,854	0.04%
2023/03/28	0.4	48.50	1	48.35	48.50	-0.6	7,922	-0.01%
2023/03/27	0	0.00	3	48.82	48.90	-3	8,028	-0.04%
2023/03/24	5	49.28	0	0.00	49.20	5	8,079	0.06%
2023/03/23	1	49.70	5.2	49.11	49.80	-4.2	8,046	-0.05%
2023/03/22	10.2	49.14	22	49.10	48.95	-11.8	7,921	-0.15%
2023/03/20	0	0.00	4	49.70	49.55	-4	7,610	-0.05%
2023/03/17	5.1	49.20	0	0.00	49.30	5.1	7,410	0.07%
2023/03/15	0	0.00	3	48.73	48.85	-3	7,037	-0.04%
2023/03/13	0	0.00	1.1	47.25	47.75	-1.1	6,668	-0.02%
2023/03/10	13.3	47.07	0	0.00	46.95	13.3	6,453	0.21%
2023/03/09	46	48.27	49	48.89	48.90	-3	6,149	-0.05%
2023/03/08	0	0.00	9	47.35	47.45	-9	5,771	-0.16%
2023/03/07	4	46.08	10	46.34	46.75	-6	5,559	-0.11%
2023/03/06	7	46.06	3	46.17	46.15	4	5,396	0.07%
2023/03/03	11.1	45.06	27.3	45.23	45.20	-16.2	5,146	-0.31%
2023/03/02	0	0.00	1	42.65	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	2	42.15	42.40	-2	4,643	-0.04%
2023/02/23	5	41.60	6	41.56	41.50	-1	4,586	-0.02%
2023/02/22	10	40.45	0	0.00	40.55	10	4,531	0.22%
2023/02/17	0.2	40.55	0	0.00	40.45	0.2	4,728	0.00%
2023/02/16	0.2	41.33	0	0.00	40.80	0.2	4,819	0.00%
2023/02/15	1	40.20	6	40.77	40.90	-5	4,838	-0.10%
2023/02/14	0	0.00	2	40.05	40.20	-2	4,785	-0.04%
2023/02/13	0	0.00	2	39.85	40.35	-2	4,865	-0.04%
2023/02/10	0.2	40.00	0	0.00	39.90	0.2	4,933	0.00%
2023/02/09	0	0.00	1	40.30	40.05	-1	4,944	-0.02%
2023/02/08	1	40.15	1	40.30	40.15	0	4,924	0.00%
2023/02/03	2	39.95	1	40.05	40.25	1	4,884	0.02%
2023/02/02	0	39.70	11	39.44	39.60	-11	4,861	-0.23%
2023/02/01	0	0.00	1	38.80	38.75	-1	4,697	-0.02%
2023/01/17	1	37.25	1	37.20	37.15	0	4,612	0.00%
2023/01/16	2	37.05	2	37.18	37.20	0	4,617	0.00%
2023/01/11	0.2	37.30	0	0.00	37.40	0.2	4,821	0.00%
2023/01/09	0.8	37.43	1	37.20	37.45	-0.2	4,950	0.00%
2023/01/05	0	0.00	1	36.58	36.55	-1	5,056	-0.02%
2023/01/04	3	36.45	2	36.40	36.40	1	5,141	0.02%
2023/01/03	0	0.00	1.2	36.59	36.60	-1.2	5,271	-0.02%
2022/12/30	1	36.15	1.3	36.06	36.20	-0.3	5,300	-0.01%
2022/12/29	3	35.73	1.5	36.07	35.95	1.5	5,427	0.03%
2022/12/28	2	36.13	2	36.00	36.10	0	5,527	0.00%
2022/12/26	2	36.25	0	0.00	36.40	2	5,674	0.04%
2022/12/23	2	36.33	2	36.30	36.40	0	5,789	0.00%
2022/12/21	1	36.65	1	36.60	36.50	0	5,838	0.00%
2022/12/20	1	37.25	0.6	36.40	36.65	0.4	5,821	0.01%
2022/12/19	1.1	36.89	2.2	37.44	37.50	-1.1	5,874	-0.02%
2022/12/16	1	36.16	42	36.70	37.15	-41	5,825	-0.70%
2022/12/15	0.2	36.48	0	0.00	36.85	0.2	5,775	0.00%
2022/12/14	1.1	36.25	1	36.45	36.45	0	5,873	0.00%
2022/12/13	1	36.05	1.5	36.13	36.10	-0.5	5,964	-0.01%
2022/12/12	1	35.30	20.8	35.62	35.95	-19.8	6,045	-0.33%
2022/12/09	1	35.20	1.4	35.58	35.60	-0.4	6,252	-0.01%
2022/12/08	1	35.00	6	35.02	35.10	-5	6,287	-0.08%
2022/12/07	21.4	35.12	0.9	35.20	35.10	20.6	6,322	0.33%
2022/12/05	20	36.20	0	0.00	36.20	20	6,256	0.32%
2022/12/02	0	0.00	42	36.54	36.40	-42	6,261	-0.67%
2022/12/01	3	36.05	1	36.20	36.20	2	6,273	0.03%
2022/11/30	0	0.00	20	35.50	35.55	-20	6,324	-0.32%
2022/11/28	1	34.75	1	35.15	35.05	0	6,434	0.00%
2022/11/25	21	35.08	1	35.10	35.05	20	6,495	0.31%
2022/11/24	1	35.35	1	35.45	35.45	0	6,502	0.00%
2022/11/22	1	35.10	1	35.28	35.20	0.1	6,599	0.00%
2022/11/18	0	0.00	1	36.20	35.95	-1	6,581	-0.02%
2022/11/17	0.2	35.70	1	35.60	35.70	-0.8	6,541	-0.01%
2022/11/16	1	35.60	17	35.74	35.90	-16	6,553	-0.24%
2022/11/14	10	35.15	0.2	35.15	35.00	9.8	6,481	0.15%
2022/11/10	0	0.00	0.1	33.95	33.95	-0.1	6,385	0.00%
2022/11/09	1	33.50	2	33.90	33.85	-1	6,445	-0.02%
2022/11/08	1	33.80	1	33.28	33.20	0	6,452	0.00%
2022/11/07	1	33.45	1	33.48	33.50	0	6,468	0.00%
2022/11/04	1	32.75	7	32.85	33.20	-6	6,532	-0.09%
2022/11/03	1	32.75	1	33.20	33.10	0	6,646	0.00%
2022/11/01	10.2	32.70	0	0.00	32.90	10.2	7,026	0.15%
2022/10/31	2	32.43	23	32.52	32.70	-21	7,046	-0.30%
2022/10/27	2	32.65	0	0.00	32.85	2	7,087	0.03%
2022/10/26	1	31.90	2	31.83	31.85	-1	7,065	-0.01%
2022/10/25	2	31.95	2	31.59	31.50	0	7,057	0.00%
2022/10/24	2	32.08	2	31.90	32.00	0	7,097	0.00%
2022/10/21	12	31.83	1	31.80	31.65	11	7,129	0.15%
2022/10/20	1	30.90	11	30.92	32.30	-10	7,157	-0.14%
2022/10/19	1	31.30	1	31.01	31.00	0	7,083	0.00%
2022/10/18	2	31.33	2	31.50	31.50	0	7,060	0.00%
2022/10/17	3	30.55	1	30.85	30.90	2	7,115	0.03%
2022/10/14	3	30.85	1	31.15	31.15	2	7,343	0.03%
2022/10/13	7	30.01	1	29.90	29.70	6	7,549	0.08%
2022/10/12	25	30.13	2	30.23	30.20	23	7,696	0.30%
2022/10/11	1	30.80	15.4	30.45	30.30	-14.4	7,766	-0.19%
2022/10/07	1	31.30	1	31.57	31.50	0	7,751	0.00%
2022/10/06	33	31.42	2.6	31.57	31.50	30.4	7,823	0.39%
2022/10/05	7	32.01	1	32.10	32.15	6	7,841	0.08%
2022/10/04	1	31.00	0.5	31.38	31.30	0.5	7,833	0.01%
2022/10/03	2	30.25	2.5	30.56	30.55	-0.5	7,941	-0.01%
2022/09/30	2	30.58	1	30.63	30.80	1	7,980	0.01%
2022/09/29	7	31.22	1	31.18	31.20	6	8,007	0.07%
2022/09/28	2.1	31.35	3	31.21	31.10	-0.9	8,074	-0.01%
2022/09/27	5	31.50	0	0.00	31.80	5	8,040	0.06%
2022/09/26	8	32.50	3	31.90	31.80	5	8,076	0.06%
2022/09/23	10	34.07	6	34.18	33.95	4	7,965	0.05%
2022/09/22	1	34.50	1	34.73	34.55	0	7,959	0.00%
2022/09/21	2.1	34.77	2	34.83	34.75	0.1	7,912	0.00%
2022/09/20	26	34.90	2	34.98	34.95	24	7,799	0.31%
2022/09/19	2	35.08	2	35.33	35.20	0	7,699	0.00%
2022/09/16	13	34.89	3	34.82	35.45	10	7,683	0.13%
2022/09/14	21	35.59	1	35.68	35.60	20	7,649	0.26%
2022/09/13	20.1	36.20	2	36.18	36.20	18.1	7,686	0.24%
2022/09/12	1	36.40	1	36.22	36.15	0	7,749	0.00%
2022/09/08	1	35.60	2	35.70	36.00	-1	7,818	-0.01%
2022/09/07	3	35.10	6	35.49	35.40	-3	7,840	-0.04%
2022/09/06	4	35.80	2	35.78	35.75	2	7,859	0.03%
2022/09/05	2	36.48	0	0.00	36.20	2	7,856	0.03%
2022/09/02	2	36.43	2	36.45	36.40	0	7,897	0.00%
2022/09/01	4	37.06	1	37.00	36.80	3	7,833	0.04%
2022/08/31	1	37.35	0	0.00	37.35	1	7,789	0.01%
2022/08/29	3	37.23	1	37.40	37.25	2	7,793	0.03%
2022/08/26	0	0.00	6	38.05	37.85	-6	7,830	-0.08%
2022/08/25	3	37.57	0	0.00	37.60	3	7,832	0.04%
2022/08/23	5	37.62	6	37.62	37.60	-1	7,886	-0.01%
2022/08/22	4	38.10	0	0.00	38.20	4	7,937	0.05%
2022/08/19	0	0.00	1	38.00	38.20	-1	7,942	-0.01%
2022/08/18	1	37.60	0	0.00	37.45	1	7,931	0.01%
2022/08/16	0	0.00	2	38.15	38.05	-2	7,921	-0.03%
2022/08/15	0	38.10	1	38.30	38.00	-1	7,870	-0.01%
2022/08/12	1	37.15	20	37.70	37.70	-19	7,844	-0.24%
2022/08/10	2	36.95	0	0.00	36.65	2	7,926	0.03%
2022/08/09	24	37.24	2	37.23	37.25	22	7,859	0.28%
2022/08/08	5	38.75	0	0.00	38.70	5	7,656	0.07%
2022/08/05	5	39.72	1	39.95	40.00	4	7,564	0.05%
2022/08/03	51	38.95	52	39.44	39.45	-1	7,664	-0.01%
2022/08/02	0	0.00	1	38.75	39.05	-1	7,768	-0.01%
2022/08/01	0	0.00	11	39.02	39.15	-11	8,114	-0.14%
2022/07/28	0	0.00	2	39.05	39.10	-2	8,200	-0.02%
2022/07/22	2.5	38.66	2	39.00	38.70	0.5	8,068	0.01%
2022/07/21	9	37.84	1	38.00	38.25	8	7,973	0.10%
2022/07/20	4.5	40.69	2	40.68	40.60	2.5	7,694	0.03%
2022/07/19	5	39.87	0	0.00	39.85	5	7,433	0.07%
2022/07/18	0	0.00	3	38.83	39.00	-3	7,236	-0.04%
2022/07/15	2	37.68	2	37.95	38.00	0	7,105	0.00%
2022/07/14	3	36.13	31	37.09	37.25	-28	7,012	-0.40%
2022/07/13	24	36.20	0	0.00	36.40	24	6,896	0.35%
2022/07/12	2	36.60	0	0.00	36.10	2	6,742	0.03%
2022/07/11	3	38.00	0	0.00	37.60	3	6,654	0.05%
2022/07/08	0	0.00	3	37.70	37.60	-3	6,479	-0.05%
2022/07/07	3	37.23	2	36.88	36.90	1	6,393	0.02%
2022/07/06	14	36.17	0	0.00	35.90	14	6,321	0.22%
2022/07/05	3	37.52	0	0.00	37.80	3	6,245	0.05%
2022/07/04	9	37.76	1	38.85	37.30	8	6,246	0.13%
2022/07/01	6	38.85	0	0.00	39.85	6	6,183	0.10%
2022/06/30	6	39.80	2	39.95	40.00	4	6,221	0.06%
2022/06/29	1	40.90	3	40.85	40.80	-2	6,121	-0.03%
2022/06/27	2	42.05	3	42.30	41.95	-1	6,066	-0.02%
2022/06/24	1	41.30	0	0.00	41.55	1	6,058	0.02%
2022/06/23	9	42.39	0	0.00	42.00	9	5,984	0.15%
2022/06/22	4	43.20	0	0.00	42.90	4	5,944	0.07%
2022/06/20	0	0.00	2	44.65	43.65	-2	5,863	-0.03%
2022/06/17	2	44.83	0	0.00	45.10	2	5,805	0.03%
2022/06/16	1	46.10	0	0.00	45.60	1	5,731	0.02%
2022/06/14	0	0.00	3	46.50	46.45	-3	5,638	-0.05%
2022/06/10	0	0.00	3	45.92	46.10	-3	5,513	-0.05%
2022/06/09	2	46.05	0	0.00	46.10	2	5,542	0.04%
2022/06/08	3	46.02	2	46.05	46.10	1	5,564	0.02%
2022/06/07	0	0.00	1	45.85	45.85	-1	5,540	-0.02%
2022/06/02	0	0.00	10	45.37	45.50	-10	5,617	-0.18%
2022/05/31	0	0.00	1	45.80	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	5	44.73	45.30	-5	5,623	-0.09%
2022/05/27	0	0.00	5	44.36	44.30	-5	5,510	-0.09%
2022/05/26	2	44.10	0	0.00	43.75	2	5,481	0.04%
2022/05/25	0	0.00	22	44.40	44.30	-22	5,490	-0.40%
2022/05/24	2	44.20	1	44.25	44.30	1	5,477	0.02%
2022/05/23	4	44.14	5	44.10	44.10	-1	5,464	-0.02%
2022/05/20	75	44.52	77	44.22	44.20	-2	5,485	-0.04%
2022/05/19	1	44.40	9.2	44.35	44.60	-8.2	5,437	-0.15%
2022/05/18	4	43.90	4	43.95	43.90	0	5,257	0.00%
2022/05/16	0	0.00	1	43.40	43.10	-1	5,274	-0.02%
2022/05/13	2	42.50	0	0.00	42.85	2	5,329	0.04%
2022/05/12	0.2	43.00	0	0.00	42.30	0.2	5,374	0.00%
2022/05/11	2	42.98	20	43.00	42.95	-18	5,321	-0.34%
2022/05/10	3	43.20	4	42.53	43.50	-1	5,294	-0.02%
2022/05/09	2	42.98	83	43.16	42.90	-81	5,261	-1.54%
2022/05/05	2	40.95	13	41.06	41.45	-11	5,087	-0.22%
2022/05/04	2	40.38	0	41.00	40.30	2	5,082	0.04%
2022/04/29	32	40.61	0	0.00	40.45	32	5,298	0.60%
2022/04/28	0	0.00	1	40.40	40.75	-1	5,426	-0.02%
2022/04/27	1	39.75	6	39.43	40.00	-5	5,568	-0.09%
2022/04/26	1	40.15	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.15	0	0.00	40.15	1	6,094	0.02%
2022/04/21	20	41.10	0	0.00	41.05	20	6,726	0.30%
2022/04/18	0.1	40.85	0	0.00	40.80	0.1	7,145	0.00%
2022/04/12	0	0.00	1	40.60	40.80	-1	7,539	-0.01%
2022/04/11	1	40.90	0	0.00	40.60	1	7,536	0.01%
2022/04/08	4	40.98	0	0.00	41.00	4	7,539	0.05%
2022/04/06	41	41.03	0	0.00	41.00	41	7,518	0.55%
2022/04/01	20	42.20	0	0.00	42.20	20	7,436	0.27%
2022/03/25	4	43.35	0	0.00	43.05	4	7,579	0.05%
2022/03/24	0	0.00	24	43.25	43.35	-24	7,553	-0.32%
2022/03/23	6	43.13	20	43.00	43.00	-14	7,577	-0.18%
2022/03/22	5	42.73	0	0.00	43.00	5	7,554	0.07%
2022/03/18	0	0.00	1	42.55	42.45	-1	7,601	-0.01%
2022/03/17	20	42.40	0	0.00	42.60	20	7,608	0.26%
2022/03/16	2	42.30	0	0.00	42.25	2	7,664	0.03%
2022/03/15	3	42.07	0	0.00	42.10	3	7,758	0.04%
2022/03/14	0	0.00	20	43.00	43.05	-20	7,849	-0.25%
2022/03/11	20	42.30	0	0.00	42.00	20	8,015	0.25%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/07	24.1	42.15	0	0.00	41.95	24.1	8,102	0.30%
2022/03/03	0	0.00	1	44.10	44.10	-1	8,221	-0.01%
2022/03/01	1	43.50	20	43.85	43.85	-19	8,275	-0.23%
2022/02/25	0	0.00	2	43.35	43.50	-2	8,379	-0.02%
2022/02/24	1	42.70	0	0.00	42.75	1	8,484	0.01%
2022/02/22	26	43.19	0	0.00	43.10	26	8,781	0.30%
2022/02/21	5	44.00	0	0.00	44.05	5	8,895	0.06%
2022/02/18	0	0.00	4	44.08	44.15	-4	9,131	-0.04%
2022/02/17	0	0.00	20	44.50	44.10	-20	9,325	-0.21%
2022/02/16	40	43.90	20	44.30	43.80	20	9,300	0.22%
2022/02/15	7	43.01	0	0.00	43.55	7	9,336	0.07%
2022/02/14	21.3	43.31	0	0.00	43.30	21.3	9,283	0.23%
2022/02/11	2	44.40	0	0.00	44.40	2	9,287	0.02%
2022/02/10	0	0.00	40	44.60	44.55	-40	9,345	-0.43%
2022/02/09	26	44.11	0	0.00	44.15	26	9,452	0.28%
2022/02/08	18	43.90	0	0.00	43.90	18	9,519	0.19%
2022/02/07	5	43.92	0	0.00	44.05	5	9,492	0.05%
2022/01/26	0.1	44.85	0	0.00	44.80	0.1	9,626	0.00%
2022/01/25	2	45.40	4	45.58	45.30	-2	9,594	-0.02%
2022/01/21	0.1	46.00	6	46.02	46.10	-6	9,462	-0.06%
2022/01/19	0	0.00	0	47.15	47.20	0	9,285	0.00%
2022/01/18	0	0.00	14	47.49	47.05	-14	9,156	-0.15%
2022/01/17	2	46.50	9	46.37	46.90	-7	8,785	-0.08%
2022/01/14	1	44.45	6	45.54	44.40	-5	8,478	-0.06%
2022/01/13	6	45.37	4	45.13	45.45	2	8,344	0.02%
2022/01/10	1	44.80	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	1	45.00	44.65	-1	8,121	-0.01%
2022/01/06	0	0.00	1	44.25	44.25	-1	7,967	-0.01%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2021/12/29	0	0.00	20	44.50	44.55	-20	8,294	-0.24%
2021/12/28	0	0.00	27	44.51	44.60	-27	8,383	-0.32%
2021/12/27	2	43.90	0	0.00	44.10	2	8,461	0.02%
2021/12/23	22	43.40	25	43.88	43.55	-3	8,691	-0.03%
2021/12/21	0	0.00	2	43.55	43.25	-2	8,726	-0.02%
2021/12/20	20	43.20	0.3	43.40	43.20	19.7	8,778	0.22%
2021/12/17	2.1	43.41	0	0.00	43.40	2.1	8,825	0.02%
2021/12/16	0	0.00	1	44.05	44.20	-1	8,878	-0.01%
2021/12/15	20	43.80	0	0.00	43.75	20	8,968	0.22%
2021/12/14	0.1	43.70	0	0.00	43.70	0.1	8,976	0.00%
2021/12/13	5	44.70	0	0.00	44.40	5	8,972	0.06%
2021/12/10	0.4	44.25	0.2	44.24	44.30	0.2	9,003	0.00%
2021/12/09	9	44.53	14	44.51	44.40	-5	8,952	-0.06%
2021/12/08	0.2	45.30	7	45.67	45.05	-6.8	8,880	-0.08%
2021/12/07	1	45.55	2	45.28	45.45	-1	8,841	-0.01%
2021/12/06	6	44.10	1	44.60	44.95	5	8,837	0.06%
2021/12/03	2	44.25	1	44.10	44.40	1	8,939	0.01%
2021/12/02	0.1	43.80	10	43.75	43.70	-9.9	8,947	-0.11%
2021/12/01	0	0.00	22	43.95	43.95	-22	9,079	-0.24%
2021/11/30	0	0.00	10	43.47	43.60	-10	9,205	-0.11%
2021/11/29	1	42.50	10	41.63	42.50	-9	9,143	-0.10%
2021/11/26	9	42.20	0	0.00	42.05	9	9,212	0.10%
2021/11/25	20	42.95	0	0.00	42.95	20	9,266	0.22%
2021/11/24	3.1	42.51	0	0.00	42.70	3.1	9,364	0.03%
2021/11/23	1	43.35	0	0.00	43.50	1	9,533	0.01%
2021/11/22	0.1	43.30	0	0.00	43.35	0.1	9,606	0.00%
2021/11/19	1	44.40	5	44.48	43.90	-4	9,575	-0.04%
2021/11/18	1.1	43.47	0	0.00	43.45	1.1	9,504	0.01%
2021/11/17	0	0.00	50	43.49	43.70	-50	9,519	-0.53%
2021/11/16	1	42.95	1	42.65	42.70	0	9,470	0.00%
2021/11/12	0	0.00	6	42.16	42.10	-6	9,883	-0.06%
2021/11/09	1	42.00	0	0.00	41.85	1	10,240	0.01%
2021/11/08	3	42.15	6	42.07	41.95	-3	10,328	-0.03%
2021/11/05	0	0.00	41	41.59	41.70	-41	10,385	-0.39%
2021/11/04	1	41.05	0	0.00	40.80	1	10,453	0.01%
2021/11/03	1	40.30	5.1	40.90	40.40	-4.1	10,693	-0.04%
2021/11/02	3	39.83	2	40.30	39.80	1	11,144	0.01%
2021/11/01	2	39.90	1	40.06	40.10	1	11,539	0.01%
2021/10/27	1	39.60	3.3	39.79	39.85	-2.3	12,199	-0.02%
2021/10/26	0.1	39.40	0	0.00	39.55	0.1	12,337	0.00%
2021/10/25	1	39.00	1	39.15	39.15	0	12,350	0.00%
2021/10/22	0	0.00	0.3	38.85	39.05	-0.3	12,519	0.00%
2021/10/21	0.3	38.70	0	0.00	38.55	0.3	12,623	0.00%
2021/10/19	2	38.90	2	39.00	39.05	0	13,078	0.00%
2021/10/18	1	38.20	1	38.35	38.35	0	13,627	0.00%
2021/10/15	0	0.00	0.1	38.10	38.10	-0.1	13,738	0.00%
2021/10/14	6	36.95	5	36.60	37.00	1	13,781	0.01%
2021/10/13	4.1	37.27	1	36.90	36.80	3.1	13,838	0.02%
2021/10/12	20	38.10	0	0.00	37.80	20	13,899	0.14%
2021/10/08	27.2	39.51	0	0.00	38.70	27.2	13,892	0.20%
2021/10/07	0	0.00	1	40.10	40.10	-1	14,076	-0.01%
2021/10/06	1.1	39.60	0	0.00	39.40	1.1	14,217	0.01%
2021/10/04	0	0.00	0.1	39.60	39.35	-0.1	14,136	0.00%
2021/10/01	6	39.77	0.1	40.20	39.65	5.9	14,055	0.04%
2021/09/30	6.1	40.09	1	40.70	40.95	5.1	14,001	0.04%
2021/09/29	10	40.85	0	0.00	40.80	10	13,955	0.07%
2021/09/28	4	41.64	7	41.70	41.70	-3	13,913	-0.02%
2021/09/27	37	42.22	0	0.00	42.00	37	13,964	0.26%
2021/09/24	31	42.67	0	0.00	42.55	31	14,118	0.22%
2021/09/22	6.2	42.19	1	42.05	42.00	5.2	14,621	0.04%
2021/09/17	1	43.25	0	0.00	43.20	1	14,532	0.01%
2021/09/16	1	43.30	0	0.00	43.30	1	14,546	0.01%
2021/09/15	0	43.50	5	43.40	43.30	-5	14,604	-0.03%
2021/09/14	0	0.00	6	43.75	43.80	-6	14,696	-0.04%
2021/09/13	9.1	44.83	0	0.00	44.20	9.1	14,719	0.06%
2021/09/10	0.1	44.15	4	44.70	44.85	-3.9	14,779	-0.03%
2021/09/09	3	43.90	1	43.60	43.80	2	14,891	0.01%
2021/09/08	28.2	44.49	11	44.00	43.65	17.2	14,809	0.12%
2021/09/07	5	46.05	1	44.95	45.35	4	14,746	0.03%
2021/09/06	9	46.05	1	46.40	45.75	8	14,931	0.05%
2021/09/02	3	45.32	1	46.00	45.00	2	14,901	0.01%
2021/08/30	0.1	45.65	7	45.86	45.75	-6.9	16,206	-0.04%
2021/08/27	5.1	46.17	22	45.65	45.65	-16.9	16,528	-0.10%
2021/08/26	1	45.05	34	44.94	45.15	-33	16,705	-0.20%
2021/08/25	1	43.65	31	43.96	44.10	-30	16,597	-0.18%
2021/08/24	2	42.80	20	43.30	43.55	-18	16,622	-0.11%
2021/08/23	2.1	42.65	0	0.00	42.70	2.1	16,568	0.01%
2021/08/20	1.1	41.03	0	0.00	41.50	1.1	16,508	0.01%
2021/08/19	28.1	41.04	2	41.48	40.70	26.1	16,358	0.16%
2021/08/18	8	43.41	1	44.85	45.00	7	16,058	0.04%
2021/08/17	24.1	44.02	1	43.45	43.20	23.1	15,951	0.14%
2021/08/16	7.1	44.86	64	45.03	44.70	-56.9	15,867	-0.36%
2021/08/13	46	45.37	1	46.50	45.00	45	15,826	0.28%
2021/08/12	3.2	47.95	1	47.75	47.80	2.2	15,645	0.01%
2021/08/11	1.2	47.94	0	0.00	48.00	1.2	15,673	0.01%
2021/08/10	1.1	47.86	1	47.55	47.85	0.1	15,655	0.00%
2021/08/09	4	49.16	5	49.48	48.55	-1	15,611	-0.01%
2021/08/06	17.1	50.47	24	50.44	50.30	-7	15,392	-0.05%
2021/08/05	2	48.55	12	49.11	49.90	-10	14,917	-0.07%
2021/08/04	2	48.13	14	48.16	48.20	-12	14,926	-0.08%
2021/08/03	7	48.09	44	48.29	48.00	-37	14,942	-0.25%
2021/08/02	20	46.90	0	0.00	46.95	20	14,837	0.13%
2021/07/30	3	46.95	19	47.57	46.40	-16	14,908	-0.11%
2021/07/28	9	45.76	0	0.00	45.50	9	15,218	0.06%
2021/07/27	24	47.05	14	47.69	46.85	10	15,622	0.06%
2021/07/26	0	0.00	15	47.76	47.50	-15	15,735	-0.10%
2021/07/23	39	47.66	6	47.18	46.75	33	16,097	0.20%
2021/07/22	3	47.50	41	46.85	47.95	-38	16,173	-0.23%
2021/07/21	21	45.12	1	45.45	45.30	20	15,801	0.13%
2021/07/20	1	44.95	4	45.25	45.00	-3	16,259	-0.02%
2021/07/19	3	45.87	0	0.00	45.50	3	16,640	0.02%
2021/07/16	10	45.45	2	45.50	45.40	8	16,877	0.05%
2021/07/14	1	44.80	25	45.07	44.65	-24	16,873	-0.14%
2021/07/13	26	44.30	8	43.79	43.80	18	16,669	0.11%
2021/07/12	2	44.08	0	0.00	44.40	2	16,762	0.01%
2021/07/07	1	43.90	6	44.00	44.00	-5	17,613	-0.03%
2021/07/06	0	0.00	4	44.31	44.40	-4	17,740	-0.02%
2021/07/05	6	44.28	0	0.00	44.35	6	18,039	0.03%
2021/07/02	5	43.42	3	43.53	43.60	2	18,269	0.01%
2021/07/01	10	44.03	2	43.90	43.85	8	18,418	0.04%
2021/06/30	18	44.41	32	44.54	44.90	-14	18,515	-0.08%
2021/06/29	5	42.97	25	42.38	42.70	-20	18,224	-0.11%
2021/06/28	9	42.02	3	42.17	42.25	6	18,307	0.03%
2021/06/25	1	42.15	0	0.00	42.15	1	18,503	0.01%
2021/06/24	0	0.00	1	42.55	42.40	-1	18,544	-0.01%
2021/06/23	11	41.84	16	42.33	42.90	-5	18,583	-0.03%
2021/06/22	15	41.57	0	0.00	41.50	15	18,627	0.08%
2021/06/21	25	41.83	1	41.95	41.50	24	18,935	0.13%
2021/06/18	1	42.80	0	0.00	42.25	1	19,272	0.01%
2021/06/17	0	0.00	1	42.40	43.15	-1	19,283	-0.01%
2021/06/16	5	42.11	0	0.00	42.10	5	19,353	0.03%
2021/06/15	4	42.46	1	42.25	42.25	3	19,551	0.02%
2021/06/11	30	42.55	32	42.22	42.90	-2	19,508	-0.01%
2021/06/09	38	41.81	3.3	41.87	41.75	34.7	19,931	0.17%
2021/06/08	59	41.83	18	41.36	42.15	41	19,895	0.21%
2021/06/07	38	41.77	36	41.65	42.50	2	19,582	0.01%
2021/06/04	44	41.60	32	41.78	41.70	12	18,871	0.06%
2021/06/03	9	42.04	10	41.74	42.20	-1	18,658	-0.01%
2021/06/02	0	0.00	20	43.50	43.20	-20	18,344	-0.11%
2021/06/01	0	0.00	4	43.98	43.75	-4	18,349	-0.02%
2021/05/31	0	0.00	10	43.26	43.20	-10	18,448	-0.05%
2021/05/28	0	0.00	12	42.32	42.75	-12	18,646	-0.06%
2021/05/27	13	41.77	16	42.00	41.80	-3	18,853	-0.02%
2021/05/26	0	0.00	14	42.10	42.00	-14	19,296	-0.07%
2021/05/25	11	41.38	28	41.99	42.05	-17	19,952	-0.09%
2021/05/24	8	40.14	0	0.00	40.65	8	20,057	0.04%
2021/05/21	3	40.93	0	0.00	40.40	3	20,314	0.01%
2021/05/20	1	40.45	0	0.00	40.20	1	20,574	0.00%
2021/05/19	14	40.96	2	40.90	41.30	12	20,746	0.06%
2021/05/18	1	40.90	5	41.53	42.15	-4	20,833	-0.02%
2021/05/17	27.1	39.56	0	0.00	39.45	27.1	21,273	0.13%
2021/05/14	3	43.00	4	43.63	42.25	-1	21,595	0.00%
2021/05/13	16	41.25	0	0.00	42.05	16	21,551	0.07%
2021/05/12	15	42.50	25	42.20	42.95	-10	21,471	-0.05%
2021/05/11	20	46.20	15	45.80	45.80	5	21,214	0.02%
2021/05/10	30	47.32	0	0.00	47.50	30	21,168	0.14%
2021/05/07	1	47.35	0	0.00	47.45	1	21,180	0.00%
2021/05/06	2	46.65	2	45.93	45.90	0	21,406	0.00%
2021/05/05	4	47.83	3	48.60	46.50	1	21,485	0.00%
2021/05/04	3	48.25	1	46.55	48.15	2	21,815	0.01%
2021/05/03	0	49.00	0	0.00	49.00	0	22,292	0.00%
2021/04/29	3	50.40	7	51.16	49.50	-4	23,405	-0.02%
2021/04/28	6	49.56	14	49.35	49.10	-8	24,532	-0.03%
2021/04/27	5	47.89	2	48.00	48.20	3	25,227	0.01%
2021/04/26	22	47.50	20.7	47.83	48.30	1.3	26,626	0.00%
2021/04/23	3	44.82	20	45.07	45.35	-17	26,528	-0.06%
2021/04/22	12	43.54	5	44.75	43.30	7	26,358	0.03%
2021/04/21	0	0.00	2.5	44.15	44.25	-2.5	26,227	-0.01%
2021/04/20	0	0.00	2	44.00	43.90	-2	26,415	-0.01%
2021/04/19	3	43.65	0	0.00	43.65	3	26,773	0.01%
2021/04/16	13	44.18	13	43.96	44.15	0	26,857	0.00%
2021/04/15	5	43.48	28	42.64	44.20	-23	26,749	-0.09%
2021/04/14	26.1	41.64	1	41.00	42.20	25.1	26,563	0.09%
2021/04/13	3	42.52	5	43.00	42.15	-2	26,563	-0.01%
2021/04/12	0.1	43.30	2	43.75	43.30	-1.9	26,408	-0.01%
2021/04/09	4	44.15	6	44.25	44.05	-2	26,281	-0.01%
2021/04/08	3	42.90	3	42.93	43.45	0	25,988	0.00%
2021/04/07	1	42.60	33	42.45	42.65	-32	25,720	-0.12%
2021/04/06	0.1	42.50	2	42.38	42.10	-1.9	25,599	-0.01%
2021/04/01	0	0.00	19	41.80	41.80	-19	25,473	-0.07%
2021/03/31	3	41.87	9	41.56	41.20	-6	25,433	-0.02%
2021/03/30	4	41.48	47	41.37	41.55	-43	25,216	-0.17%
2021/03/29	0	0.00	21	41.20	41.05	-21	25,118	-0.08%
2021/03/26	5	40.88	4	40.75	40.90	1	25,136	0.00%
2021/03/25	62	40.60	4	40.70	40.65	58	25,178	0.23%
2021/03/24	14	41.18	6	40.95	40.95	8	25,342	0.03%
2021/03/23	5	41.37	62	41.12	41.75	-57	25,030	-0.23%
2021/03/22	48	40.12	2	40.15	40.70	46	24,663	0.19%
2021/03/19	1	40.65	0	0.00	40.75	1	24,615	0.00%
2021/03/18	3	41.15	21	41.23	41.25	-18	24,511	-0.07%
2021/03/17	1	40.60	13	40.89	40.80	-12	24,440	-0.05%
2021/03/16	4	40.99	3	40.90	40.85	1	24,448	0.00%
2021/03/15	8	40.71	9	40.88	40.45	-1	24,404	0.00%
2021/03/12	2	39.90	0	0.00	39.90	2	24,207	0.01%
2021/03/11	2	39.65	2	40.08	40.05	0	24,412	0.00%
2021/03/10	111	39.22	113	39.55	39.55	-2	24,513	-0.01%	大買/大賣/
2021/03/09	3	39.15	9	39.06	39.20	-6	24,606	-0.02%
2021/03/08	4	38.31	0	0.00	38.30	4	24,552	0.02%
2021/03/05	2	38.25	3	38.15	38.35	-1	24,623	0.00%
2021/03/04	14	38.56	4	38.60	38.60	10	24,985	0.04%
2021/03/03	5	39.07	4	39.18	39.25	1	25,092	0.00%
2021/03/02	1	40.35	3	40.00	39.80	-2	24,993	-0.01%
2021/02/26	12	39.79	4	39.94	39.80	8	24,837	0.03%
2021/02/25	4	40.15	2	40.65	40.90	2	24,744	0.01%
2021/02/23	3.1	39.20	4	39.20	39.25	-0.9	24,294	0.00%
2021/02/22	4	40.08	9	40.14	40.10	-5	24,004	-0.02%
2021/02/19	1	39.60	3	39.83	40.35	-2	23,748	-0.01%
2021/02/18	1	40.40	2	40.13	40.20	-1	23,590	0.00%
2021/02/17	8	40.08	26	40.21	40.00	-18	23,461	-0.08%
2021/02/05	0	0.00	4	37.93	38.50	-4	22,871	-0.02%
2021/02/04	3	36.80	0	0.00	36.75	3	22,454	0.01%
2021/02/03	4	37.31	1	37.05	37.10	3	22,491	0.01%
2021/02/02	4	37.50	0	0.00	37.80	4	22,519	0.02%
2021/02/01	7	36.39	1	37.00	37.15	6	22,540	0.03%
2021/01/29	32.1	37.25	10	38.20	37.00	22.1	22,711	0.10%
2021/01/28	26	38.20	35	38.13	38.40	-9	22,829	-0.04%
2021/01/27	0.1	39.10	15	38.98	39.10	-14.9	22,665	-0.07%
2021/01/26	5	39.65	23	40.05	39.15	-18	22,378	-0.08%
2021/01/25	53	40.82	19	41.00	40.75	34	21,777	0.16%
2021/01/22	38	40.38	61	40.30	41.20	-23	20,793	-0.11%
2021/01/21	29	39.60	28	40.11	39.00	1	19,476	0.01%
2021/01/20	32	38.83	36	38.67	39.00	-4	17,878	-0.02%
2021/01/19	14	38.66	40	39.00	38.30	-26	16,726	-0.16%
2021/01/18	15	36.95	27	36.80	37.00	-12	15,165	-0.08%
2021/01/15	111.1	36.46	105	36.57	36.20	6.1	14,684	0.04%	大買/大賣/
2021/01/14	31	36.59	38	36.49	36.40	-7	14,456	-0.05%
2021/01/13	0	0.00	5.1	36.24	36.40	-5.1	14,276	-0.04%
2021/01/12	0	0.00	11.2	36.35	35.75	-11.2	14,089	-0.08%
2021/01/11	0	0.00	7	35.85	35.95	-7	13,640	-0.05%
2021/01/08	0	0.00	20	35.33	35.50	-20	13,447	-0.15%
2021/01/07	2	35.40	0	0.00	35.15	2	13,289	0.02%
2021/01/06	1	35.40	6	35.33	34.70	-5	13,069	-0.04%
2021/01/04	1	34.90	4	34.90	34.95	-3	12,759	-0.02%
2020/12/31	0	0.00	3	34.78	34.75	-3	12,874	-0.02%
2020/12/30	1	34.60	0	0.00	34.60	1	12,910	0.01%
2020/12/29	2	34.50	0	0.00	34.45	2	12,952	0.02%
2020/12/28	21	35.00	35	35.00	35.00	-14	12,848	-0.11%
2020/12/25	0	0.00	5	34.32	34.60	-5	12,663	-0.04%
2020/12/23	4	33.63	2	33.73	33.55	2	12,588	0.02%
2020/12/22	4	34.25	1	33.80	33.65	3	12,649	0.02%
2020/12/21	2	33.85	0	0.00	34.20	2	12,726	0.02%
2020/12/18	15	34.03	3	34.10	34.00	12	12,805	0.09%
2020/12/17	1	34.75	11	34.78	34.75	-10	12,668	-0.08%
2020/12/16	2	35.15	1.1	34.97	35.05	0.9	12,833	0.01%
2020/12/15	4	34.83	2	34.75	34.70	2	12,832	0.02%
2020/12/14	0	0.00	1	35.60	35.45	-1	12,820	-0.01%
2020/12/11	0	0.00	23	35.15	35.35	-23	12,896	-0.18%
2020/12/10	3	36.05	5	36.02	35.80	-2	12,876	-0.02%
2020/12/09	8	36.17	25	36.24	36.15	-17	12,761	-0.13%
2020/12/08	0	0.00	18	36.05	35.95	-18	12,630	-0.14%
2020/12/07	11	35.45	19	35.71	35.95	-8	12,526	-0.06%
2020/12/04	5	35.44	25	35.62	35.60	-20	12,223	-0.16%
2020/12/03	8	35.00	23	34.97	34.90	-15	12,006	-0.12%
2020/12/02	11	35.65	5	35.47	35.45	6	11,920	0.05%
2020/12/01	9	35.53	5	35.50	35.55	4	11,908	0.03%
2020/11/30	3	35.55	26	35.55	35.40	-23	11,948	-0.19%
2020/11/27	4	34.69	5	34.80	34.90	-1	11,625	-0.01%
2020/11/26	2	34.10	1	34.25	34.20	1	11,479	0.01%
2020/11/25	2	33.98	6	33.65	33.70	-4	11,463	-0.03%
2020/11/24	11	33.84	6	33.98	33.90	5	11,362	0.04%
2020/11/23	2	33.50	2	33.38	33.90	0	11,211	0.00%
2020/11/20	2	32.35	1	32.50	32.50	1	10,919	0.01%
2020/11/19	0	0.00	5	32.45	32.35	-5	11,033	-0.05%
2020/11/17	0	0.00	7	32.81	32.55	-7	11,495	-0.06%
2020/11/16	1	32.40	1	32.45	32.50	0	11,895	0.00%
2020/11/13	2	32.08	1	32.00	32.15	1	12,379	0.01%
2020/11/12	8	32.41	4	32.40	32.15	4	12,988	0.03%
2020/11/11	0	0.00	10	32.34	32.35	-10	13,149	-0.08%
2020/11/10	13	32.03	45	32.01	32.15	-32	13,325	-0.24%
2020/11/09	15	32.04	23	31.90	31.95	-8	13,382	-0.06%
2020/11/06	16	32.00	32	32.16	31.85	-16	13,464	-0.12%
2020/11/05	26	31.85	5	31.83	31.90	21	13,345	0.16%
2020/11/03	2	30.40	0	0.00	30.25	2	13,668	0.01%
2020/11/02	2	29.90	0	30.25	30.05	2	13,987	0.01%
2020/10/30	1	30.15	16	30.13	29.95	-15	14,481	-0.10%
2020/10/29	1	30.05	7	30.25	30.25	-6	14,728	-0.04%
2020/10/28	1	30.45	0	0.00	30.40	1	14,909	0.01%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	11	30.75	0	0.00	30.70	11	15,067	0.07%
2020/10/23	3	31.00	2	31.08	31.10	1	15,148	0.01%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/21	5	30.98	2	30.90	30.90	3	15,985	0.02%
2020/10/20	1	31.10	4	31.00	30.95	-3	17,034	-0.02%
2020/10/16	3	30.60	12	30.36	30.30	-9	17,469	-0.05%
2020/10/14	3	30.45	0	0.00	30.45	3	18,082	0.02%
2020/10/13	0	0.00	11	30.20	30.25	-11	18,542	-0.06%
2020/10/12	0	0.00	1	30.95	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	5	30.55	30.75	-5	19,022	-0.03%
2020/10/07	1	30.15	0	0.00	30.10	1	19,347	0.01%
2020/10/06	3	30.72	0	0.00	30.45	3	19,785	0.02%
2020/10/05	0	0.00	3	30.65	30.60	-3	20,402	-0.01%
2020/09/30	1	30.45	0	0.00	30.50	1	21,056	0.00%
2020/09/29	9	30.45	10	30.40	30.40	-1	21,714	0.00%
2020/09/28	0	0.00	3	30.65	30.65	-3	22,459	-0.01%
2020/09/25	10	30.20	2	30.13	30.50	8	22,848	0.04%
2020/09/24	12	29.92	0	0.00	29.90	12	23,350	0.05%
2020/09/23	3	29.82	3	29.87	29.75	0	23,442	0.00%
2020/09/22	2	30.00	34	29.96	30.15	-32	23,641	-0.14%
2020/09/21	16	30.80	142	30.60	30.50	-126	23,774	-0.53%	大賣/鉅額交易
2020/09/18	21	31.28	1	31.05	31.30	20	23,915	0.08%
2020/09/17	4	31.04	15	30.94	30.95	-11	24,212	-0.05%
2020/09/16	26	31.36	21	31.35	31.35	5	24,334	0.02%
2020/09/15	26	31.50	12.5	31.59	31.55	13.5	24,501	0.05%
2020/09/14	16	30.92	0	0.00	31.00	16	24,573	0.07%
2020/09/11	0	0.00	1	30.50	30.55	-1	24,651	0.00%
2020/09/10	2	30.85	6	30.80	30.80	-4	24,819	-0.02%
2020/09/09	4	30.86	6	30.85	31.20	-2	24,847	-0.01%
2020/09/08	2	31.33	12	31.50	31.25	-10	24,910	-0.04%
2020/09/07	10	31.18	6	31.21	31.40	4	25,052	0.02%
2020/09/04	158	30.63	109	31.09	31.15	49	25,386	0.19%	大買/大賣/
2020/09/03	13	30.99	0	0.00	30.95	13	25,410	0.05%
2020/09/02	20	31.19	0	0.00	31.00	20	25,443	0.08%
2020/09/01	2	31.00	5	31.14	31.05	-3	25,904	-0.01%
2020/08/31	21	31.53	10	31.30	31.20	11	26,062	0.04%
2020/08/28	0.7	31.80	6	31.34	31.50	-5.3	26,190	-0.02%
2020/08/27	17	31.56	4	31.41	31.45	13	26,469	0.05%
2020/08/26	13	31.14	0	0.00	31.20	13	26,542	0.05%
2020/08/25	16	31.27	0	0.00	31.40	16	26,703	0.06%
2020/08/24	1	31.05	0	31.55	31.20	1	26,925	0.00%
2020/08/21	21	31.88	0	0.00	31.75	21	26,990	0.08%
2020/08/20	30	31.58	1	32.20	31.45	29	27,007	0.11%
2020/08/19	27	33.41	18	33.78	32.95	9	26,698	0.03%
2020/08/18	43	34.57	3	34.83	34.45	40	26,324	0.15%
2020/08/17	5	35.98	4.3	36.09	36.10	0.7	25,978	0.00%
2020/08/14	21	35.81	3	35.75	35.80	18	26,415	0.07%
2020/08/13	1	35.50	6	35.43	35.50	-5	26,689	-0.02%
2020/08/12	1	35.75	6	35.83	35.80	-5	27,090	-0.02%
2020/08/11	5	35.95	2	35.65	35.65	3	27,517	0.01%
2020/08/10	1	35.60	8	35.99	35.60	-7	27,336	-0.03%
2020/08/07	4	34.49	34	34.45	34.45	-30	26,705	-0.11%
2020/08/06	11	35.35	5	35.15	35.05	6	26,470	0.02%
2020/08/05	13	35.76	32	35.68	35.70	-19	26,228	-0.07%
2020/08/04	3	35.47	0	0.00	35.30	3	25,837	0.01%
2020/08/03	41	35.47	8	35.47	35.45	33	25,591	0.13%
2020/07/31	0	0.00	1	35.30	35.50	-1	25,546	0.00%
2020/07/29	6	34.94	25	34.85	34.85	-19	25,463	-0.07%
2020/07/28	21	35.51	11	36.02	34.80	10	25,424	0.04%
2020/07/27	40	35.96	11	35.95	35.50	29	25,129	0.12%
2020/07/24	35	37.09	20	37.11	36.75	15	24,616	0.06%
2020/07/23	15	36.19	10	36.23	36.45	5	23,603	0.02%
2020/07/22	3	35.48	22	35.36	35.40	-19	23,364	-0.08%
2020/07/21	3	35.15	2	35.20	35.45	1	23,312	0.00%
2020/07/20	14	35.26	4	35.49	35.20	10	23,054	0.04%
2020/07/17	3	34.57	1	34.85	34.85	2	22,764	0.01%
2020/07/16	2	34.55	1	34.30	34.35	1	22,537	0.00%
2020/07/15	62	34.58	35	34.20	34.10	27	22,390	0.12%
2020/07/14	6	35.16	7	35.49	34.75	-1	22,462	0.00%
2020/07/13	23	36.10	0	0.00	36.20	23	22,342	0.10%
2020/07/10	8	38.71	16	38.84	38.55	-8	21,933	-0.04%
2020/07/09	6	39.90	4	39.43	39.55	2	21,360	0.01%
2020/07/08	16	38.53	27	38.55	38.95	-11	20,751	-0.05%
2020/07/07	7	37.89	21	37.54	37.80	-14	20,191	-0.07%
2020/07/06	14	36.46	34	36.60	37.10	-20	19,615	-0.10%
2020/07/03	3	36.18	33	36.09	36.20	-30	19,391	-0.15%
2020/07/02	3	34.90	12	35.28	35.40	-9	18,865	-0.05%
2020/07/01	33	34.75	11	34.98	34.95	22	18,685	0.12%
2020/06/30	3	34.08	5	33.99	34.35	-2	18,284	-0.01%
2020/06/29	7	33.59	1	33.80	33.40	6	18,042	0.03%
2020/06/24	2	33.65	22	33.75	33.60	-20	17,739	-0.11%
2020/06/23	4	33.23	0	0.00	33.05	4	17,578	0.02%
2020/06/22	5	33.16	14	33.10	33.00	-9	17,549	-0.05%
2020/06/19	0	0.00	18	32.99	33.20	-18	17,450	-0.10%
2020/06/18	4	32.86	0	0.00	32.75	4	17,281	0.02%
2020/06/17	0	0.00	1	32.85	32.75	-1	17,190	-0.01%
2020/06/16	4	32.30	2	32.15	32.45	2	17,090	0.01%
2020/06/15	12	31.86	0	0.00	31.70	12	17,141	0.07%
2020/06/12	9	31.86	14	31.24	32.00	-5	17,190	-0.03%
2020/06/11	8	32.56	13	32.45	31.80	-5	17,165	-0.03%
2020/06/10	7	32.73	3	32.78	32.90	4	16,898	0.02%
2020/06/09	2	32.80	12	32.75	32.75	-10	16,955	-0.06%
2020/06/08	21	33.09	27	33.03	33.00	-6	16,831	-0.04%
2020/06/05	1	31.90	14	31.69	31.95	-13	16,275	-0.08%
2020/06/04	26	31.32	32	31.27	31.40	-6	16,016	-0.04%
2020/06/03	23	31.30	11	31.52	31.60	12	15,811	0.08%
2020/06/02	5	30.93	22	31.09	31.10	-17	15,566	-0.11%
2020/06/01	15	30.55	19	30.55	30.95	-4	15,282	-0.03%
2020/05/29	46	30.11	2	30.15	30.10	44	14,964	0.29%
2020/05/28	24	30.52	0	0.00	30.50	24	14,601	0.16%
2020/05/27	3	30.92	0	0.00	30.80	3	14,289	0.02%
2020/05/26	11.7	31.17	0	0.00	31.10	11.7	14,077	0.08%
2020/05/25	1	30.75	9	31.28	31.10	-8	13,902	-0.06%
2020/05/22	11	31.73	4	31.68	31.60	7	13,677	0.05%
2020/05/21	30	31.90	37	31.84	32.30	-7	13,382	-0.05%
2020/05/20	41	30.42	2	30.43	30.30	39	12,664	0.31%
2020/05/19	42	31.02	5	31.00	31.05	37	12,050	0.31%
2020/05/18	35	32.86	4	32.10	32.00	31	11,427	0.27%
2020/05/15	1	36.35	0	0.00	35.55	1	10,824	0.01%
2020/05/13	0	0.00	1	36.65	36.60	-1	10,756	-0.01%
2020/05/11	34	37.02	1	37.00	36.45	33	10,845	0.30%
2020/05/07	20	36.65	4	36.40	36.35	16	10,842	0.15%
2020/05/04	43	35.05	0.1	35.40	35.20	42.9	10,893	0.39%
2020/04/30	3	36.10	43	36.08	36.00	-40	10,868	-0.37%
2020/04/29	0	0.00	1	35.95	35.75	-1	10,992	-0.01%
2020/04/28	4	35.96	7	35.95	35.80	-3	11,119	-0.03%
2020/04/27	76	35.47	56	35.94	36.10	20	11,323	0.18%
2020/04/24	4	34.14	0	0.00	35.20	4	11,175	0.04%
2020/04/23	101	34.29	6	34.38	34.30	95	11,166	0.85%	大買/
2020/04/22	4	33.80	1	34.30	34.35	3	11,144	0.03%
2020/04/21	9	34.06	0	0.00	34.00	9	11,148	0.08%
2020/04/20	1	35.40	1	35.15	35.35	0	10,982	0.00%
2020/04/17	1	35.65	2	36.10	35.60	-1	10,875	-0.01%
2020/04/16	0	0.00	112	35.06	36.35	-112	10,509	-1.07%	大賣/鉅額交易
2020/04/15	0	0.00	7	34.45	34.85	-7	10,192	-0.07%
2020/04/14	1	33.90	3	33.95	34.15	-2	10,156	-0.02%
2020/04/13	100	33.47	2	33.45	33.50	98	10,200	0.96%
2020/04/10	2	33.55	4	33.53	33.50	-2	10,410	-0.02%
2020/04/09	0	0.00	8	33.70	33.50	-8	10,635	-0.08%
2020/04/08	1	32.95	18	32.90	33.05	-17	10,533	-0.16%
2020/04/07	1	31.10	22	30.78	31.65	-21	10,277	-0.20%
2020/04/01	1	30.00	4	30.16	30.15	-3	10,073	-0.03%
2020/03/31	29	30.14	1	30.15	30.25	28	10,087	0.28%
2020/03/26	0	0.00	48	31.88	32.10	-48	9,983	-0.48%
2020/03/25	40	31.00	4	32.15	30.90	36	9,907	0.36%
2020/03/24	0	0.00	8	31.25	30.85	-8	9,732	-0.08%
2020/03/23	46	29.46	62	29.60	29.60	-16	9,692	-0.17%
2020/03/20	41	31.35	2	31.40	30.70	39	9,722	0.40%
2020/03/19	9	30.22	3	29.37	29.60	6	9,644	0.06%
2020/03/18	0	0.00	2	31.10	30.90	-2	9,705	-0.02%
2020/03/17	1	30.10	5	30.77	30.00	-4	9,597	-0.04%
2020/03/16	7	30.95	2	31.40	30.50	5	9,450	0.05%
2020/03/13	232	28.91	230	30.46	30.40	2	9,297	0.02%	大買/大賣/
2020/03/12	14	31.59	1	30.90	31.10	13	9,202	0.14%
2020/03/09	2	33.15	0	0.00	32.80	2	9,168	0.02%
2020/03/06	3	34.35	4	34.33	34.00	-1	9,134	-0.01%
2020/03/05	220	34.48	220	34.26	34.25	0	9,111	0.00%	大買/大賣/
2020/03/04	40	33.50	41	34.04	34.05	-1	9,176	-0.01%
2020/03/03	0	0.00	3	33.65	33.50	-3	9,178	-0.03%
2020/03/02	5	32.09	1	31.95	32.30	4	9,200	0.04%
2020/02/27	6	33.50	6	33.65	32.75	0	9,201	0.00%
2020/02/26	2	33.95	2	33.85	33.80	0	9,170	0.00%
2020/02/24	127	34.24	124	35.10	35.10	3	9,156	0.03%	大買/大賣/
2020/02/20	1	34.70	2	34.75	34.85	-1	9,557	-0.01%
2020/02/19	1	34.65	0	0.00	34.70	1	9,645	0.01%
2020/02/18	1	34.80	4	34.74	34.70	-3	9,675	-0.03%
2020/02/17	3	35.20	0	0.00	35.40	3	9,815	0.03%
2020/02/14	1	35.95	12	36.05	35.95	-11	9,969	-0.11%
2020/02/13	6	36.10	2	36.15	36.00	4	10,549	0.04%
2020/02/12	1	36.05	10	35.85	36.00	-9	10,731	-0.08%
2020/02/11	11	35.29	113	35.24	35.60	-102	10,648	-0.96%	大賣/鉅額交易
2020/02/10	0	0.00	2	34.23	33.95	-2	10,529	-0.02%
2020/02/07	19	33.95	0	0.00	33.80	19	10,608	0.18%
2020/02/06	71	34.32	11	34.60	35.10	60	10,492	0.57%
2020/02/05	21	32.97	0	0.00	32.75	21	10,355	0.20%
2020/02/04	14	32.67	0	0.00	32.90	14	10,338	0.14%
2020/02/03	1.1	30.44	0	0.00	32.30	1.1	10,360	0.01%
2020/01/31	7	32.74	3	33.17	32.65	4	10,200	0.04%
2020/01/30	9	33.44	54	33.96	32.85	-45	10,424	-0.43%
2020/01/20	2.1	36.36	0	0.00	36.30	2.1	10,590	0.02%
2020/01/17	0	0.00	2.9	36.78	36.65	-2.9	10,547	-0.03%
2020/01/15	1	37.35	0	0.00	36.90	1	10,752	0.01%
2020/01/14	2	37.40	2	37.25	37.50	0	10,769	0.00%
2020/01/13	2	37.20	12	37.22	37.40	-10	10,786	-0.09%
2020/01/09	0	0.00	8	37.00	37.00	-8	11,227	-0.07%
2020/01/08	3	36.03	0	0.00	36.30	3	11,400	0.03%
2020/01/07	20	36.48	16	36.19	36.25	4	11,400	0.04%
2020/01/06	16	36.22	0	0.00	36.05	16	11,460	0.14%
2020/01/03	4	37.45	4	38.10	37.30	0	11,280	0.00%
2020/01/02	0	0.00	1	38.30	38.20	-1	11,030	-0.01%
2019/12/31	4	37.68	0	0.00	37.55	4	11,150	0.04%
2019/12/30	50	37.66	0	0.00	37.95	50	11,234	0.45%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/26	2	37.53	5	37.55	37.45	-3	11,462	-0.03%
2019/12/24	2	37.75	0	0.00	37.75	2	11,861	0.02%
2019/12/23	2	38.00	0	0.00	37.60	2	12,333	0.02%
2019/12/20	0	0.00	4	39.01	38.45	-4	12,502	-0.03%
2019/12/19	5	38.95	2	38.85	38.95	3	12,974	0.02%
2019/12/18	1	38.70	0	0.00	38.85	1	13,586	0.01%
2019/12/17	0	0.00	2	39.10	39.00	-2	13,771	-0.01%
2019/12/16	4	38.68	11	38.65	38.70	-7	13,771	-0.05%
2019/12/13	10	38.65	33	38.62	38.60	-23	13,836	-0.17%
2019/12/12	1	38.05	0	0.00	38.05	1	13,664	0.01%
2019/12/11	0	0.00	5	38.05	38.05	-5	13,630	-0.04%
2019/12/10	0	0.00	15	38.11	38.40	-15	13,640	-0.11%
2019/12/06	10	37.20	0	0.00	37.20	10	13,560	0.07%
2019/12/05	0	0.00	4	36.65	37.15	-4	13,575	-0.03%
2019/12/04	6	36.14	1	36.00	36.20	5	13,806	0.04%
2019/12/03	3	35.90	0	0.00	36.05	3	14,222	0.02%
2019/12/02	14	36.29	0	0.00	36.25	14	14,240	0.10%
2019/11/29	4	36.91	0	0.00	36.90	4	14,210	0.03%
2019/11/28	2	37.35	0	0.00	37.50	2	14,317	0.01%
2019/11/27	1	37.05	0	0.00	37.00	1	14,441	0.01%
2019/11/26	3	37.52	0	0.00	37.20	3	14,661	0.02%
2019/11/21	5	37.78	0	0.00	38.25	5	14,922	0.03%
2019/11/20	0	0.00	1	37.85	38.00	-1	15,207	-0.01%
2019/11/19	13	38.51	2	38.33	37.65	11	15,557	0.07%
2019/11/18	0	0.00	11	38.00	38.20	-11	15,936	-0.07%
2019/11/15	0	0.00	70	37.35	37.35	-70	16,062	-0.44%
2019/11/14	6	37.55	0	0.00	37.50	6	16,318	0.04%
2019/11/13	6	38.43	2	38.15	38.80	4	16,865	0.02%
2019/11/12	1	38.80	19	38.46	39.50	-18	17,485	-0.10%
2019/11/11	16	37.64	1	38.80	36.85	15	16,978	0.09%
2019/11/08	0	0.00	7	37.45	37.45	-7	16,791	-0.04%
2019/11/07	5	36.85	0	0.00	36.75	5	16,789	0.03%
2019/11/06	1	36.80	0	0.00	37.30	1	16,837	0.01%
2019/11/04	0	0.00	1	38.20	37.90	-1	17,168	-0.01%
2019/10/29	1	37.80	0	0.00	37.90	1	17,646	0.01%
2019/10/28	0	0.00	9	37.48	38.10	-9	17,391	-0.05%
2019/10/25	152	36.23	110	36.20	36.20	42	17,001	0.25%	大買/大賣/
2019/10/23	3	36.25	9	36.49	36.30	-6	17,048	-0.04%
2019/10/22	1	35.95	2	35.95	35.70	-1	16,958	-0.01%
2019/10/21	7	35.75	3	35.70	35.70	4	17,171	0.02%
2019/10/17	201	35.95	200	35.70	35.70	1	17,711	0.01%	大買/大賣/
2019/10/16	30	36.25	1	36.85	36.45	29	17,690	0.16%
2019/10/15	0	0.00	0.1	36.05	36.05	-0.1	17,822	0.00%
2019/10/14	0	0.00	1	36.25	36.00	-1	17,904	-0.01%
2019/10/09	0	0.00	2	34.80	35.00	-2	17,923	-0.01%
2019/10/08	5	35.85	1	35.85	35.60	4	18,266	0.02%
2019/10/04	0	0.00	5	35.00	34.95	-5	18,279	-0.03%
2019/10/03	5	34.50	0	0.00	34.55	5	18,240	0.03%
2019/10/02	1	35.00	0	0.00	35.20	1	18,176	0.01%
2019/09/27	1	35.40	4	34.98	34.85	-3	18,449	-0.02%
2019/09/26	354	36.25	351	35.00	35.00	3	18,336	0.02%	大買/大賣/
2019/09/25	141	37.12	142.3	37.69	37.70	-1.3	17,903	-0.01%	大買/大賣/
2019/09/24	203	37.51	212	37.46	37.45	-9	18,028	-0.05%	大買/大賣/
2019/09/23	10	36.56	4	36.23	36.60	6	17,593	0.03%
2019/09/20	0	0.00	8	34.40	35.00	-8	17,135	-0.05%
2019/09/19	0	0.00	0.8	34.15	34.25	-0.8	17,025	0.00%
2019/09/18	2	33.70	2	34.05	34.05	0	17,030	0.00%
2019/09/17	3	34.07	10	33.75	33.65	-7	16,922	-0.04%
2019/09/12	0	0.00	3	34.70	34.85	-3	16,840	-0.02%
2019/09/11	6	33.85	0	0.00	34.10	6	16,860	0.04%
2019/09/10	1	34.25	1	34.20	34.00	0	16,857	0.00%
2019/09/09	0	0.00	1	34.60	34.70	-1	16,808	-0.01%
2019/09/06	1	35.15	16	35.36	34.95	-15	16,752	-0.09%
2019/09/05	16	35.22	12	35.11	34.60	4	16,516	0.02%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/03	1	34.50	0	0.00	34.40	1	15,964	0.01%
2019/09/02	0	0.00	1	34.80	34.80	-1	15,938	-0.01%
2019/08/30	3	34.30	6	34.71	34.15	-3	15,777	-0.02%
2019/08/29	5	34.80	2	34.60	34.50	3	15,681	0.02%
2019/08/28	0	0.00	8	34.28	34.20	-8	15,524	-0.05%
2019/08/26	3	33.50	0	0.00	33.40	3	15,292	0.02%
2019/08/23	4	34.30	0	0.00	34.05	4	15,210	0.03%
2019/08/22	2	34.80	12	34.68	34.70	-10	14,918	-0.07%
2019/08/21	14	34.13	4	34.26	33.95	10	14,579	0.07%
2019/08/20	4	33.69	3	34.10	33.45	1	13,834	0.01%
2019/08/19	1	34.50	1	34.65	33.80	0	13,679	0.00%
2019/08/16	26	34.34	18	34.53	34.25	8	13,490	0.06%
2019/08/15	22	32.08	30	32.51	33.25	-8	12,755	-0.06%
2019/08/13	1	31.85	6	31.90	31.55	-5	12,232	-0.04%
2019/08/08	3	31.70	2	31.80	31.70	1	12,573	0.01%
2019/08/07	3	31.82	3	32.15	31.75	0	12,670	0.00%
2019/08/06	0	0.00	5	31.85	32.10	-5	12,606	-0.04%
2019/08/05	0	0.00	10	31.45	30.90	-10	12,379	-0.08%
2019/08/02	3	31.70	8.5	31.34	31.25	-5.5	12,374	-0.04%
2019/08/01	29	33.37	23	32.79	32.90	6	12,266	0.05%
2019/07/31	0	0.00	2	31.85	32.55	-2	12,048	-0.02%
2019/07/30	12	32.36	3	32.20	32.45	9	12,063	0.07%
2019/07/29	22	32.73	2	32.85	32.00	20	12,036	0.17%
2019/07/26	0	0.00	2	32.20	32.50	-2	11,949	-0.02%
2019/07/25	1	32.30	7	32.68	32.45	-6	11,915	-0.05%
2019/07/24	0	0.00	11	32.23	32.05	-11	11,787	-0.09%
2019/07/23	0	0.00	25	31.91	32.40	-25	11,819	-0.21%
2019/07/22	1	31.80	1	31.90	32.30	0	11,553	0.00%
2019/07/19	3	30.97	15.1	30.95	30.45	-12.1	11,202	-0.11%
2019/07/18	1	30.55	0	0.00	30.30	1	10,856	0.01%
2019/07/17	20	32.01	2	32.45	32.55	18	10,849	0.17%
2019/07/16	0	0.00	4	31.35	31.40	-4	10,901	-0.04%
2019/07/15	0	0.00	2	31.65	31.50	-2	10,763	-0.02%
2019/07/12	6	30.46	10	30.82	31.10	-4	10,829	-0.04%
2019/07/11	0	0.00	4	29.89	30.00	-4	10,898	-0.04%
2019/07/10	0	0.00	100	29.45	29.40	-100	11,089	-0.90%
2019/07/09	0	0.00	123.5	29.38	29.20	-123.5	11,207	-1.10%	大賣/鉅額交易
2019/07/08	0	0.00	1	29.60	29.25	-1	11,282	-0.01%
2019/07/05	0	0.00	4	29.45	29.30	-4	11,329	-0.04%
2019/07/04	1	29.05	28	28.99	29.00	-27	11,401	-0.24%
2019/07/03	9	28.20	34	28.25	28.00	-25	11,179	-0.22%
2019/07/02	0	0.00	2	28.85	28.95	-2	11,186	-0.02%
2019/07/01	23	29.09	30	29.16	29.00	-7	11,252	-0.06%
2019/06/28	0	0.00	12	27.00	26.80	-12	11,069	-0.11%
2019/06/27	0	0.00	1	26.80	26.80	-1	11,068	-0.01%
2019/06/25	2	26.85	0	0.00	26.30	2	10,916	0.02%
2019/06/24	2	26.35	9	26.48	26.60	-7	10,779	-0.06%
2019/06/21	2	25.85	0	0.00	26.00	2	10,780	0.02%
2019/06/19	0	0.00	2	26.40	26.25	-2	10,880	-0.02%
2019/06/18	0	0.00	21	25.60	25.70	-21	10,811	-0.19%
2019/06/17	27	25.06	10	25.20	24.95	17	10,866	0.16%
2019/06/13	1	25.75	0	0.00	25.50	1	11,657	0.01%
2019/06/12	3	26.52	0	0.00	26.30	3	11,704	0.03%
2019/06/10	10	26.20	0	0.00	26.15	10	11,865	0.08%
2019/06/04	1	26.10	0	0.00	26.00	1	11,902	0.01%
2019/06/03	1	26.40	1	26.35	26.90	0	11,834	0.00%
2019/05/31	2	25.60	0	0.00	26.30	2	11,861	0.02%
2019/05/30	10	25.75	1	25.95	25.70	9	11,933	0.08%
2019/05/29	0	0.00	1	25.60	25.60	-1	12,024	-0.01%
2019/05/28	3	24.60	20	25.90	24.60	-17	12,072	-0.14%
2019/05/24	0	0.00	2	25.55	25.40	-2	12,430	-0.02%
2019/05/23	26	25.41	0	0.00	25.40	26	12,931	0.20%
2019/05/22	3	26.75	21	26.80	26.55	-18	13,168	-0.14%
2019/05/21	32	26.01	0	0.00	26.40	32	13,306	0.24%
2019/05/20	8	25.88	1	26.70	27.00	7	13,144	0.05%
2019/05/17	81	27.41	22	27.87	26.65	59	12,865	0.46%
2019/05/16	3	29.58	1	29.85	29.40	2	12,515	0.02%
2019/05/15	0	0.00	29.2	29.66	29.85	-29.2	12,375	-0.24%
2019/05/14	2	27.10	2	27.50	28.55	0	12,167	0.00%
2019/05/13	1	28.65	2	28.20	28.40	-1	12,080	-0.01%
2019/05/10	2	29.28	3	29.80	28.80	-1	12,049	-0.01%
2019/05/09	0	0.00	21	29.19	29.00	-21	11,880	-0.18%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	20	29.25	40	29.55	29.25	-20	11,874	-0.17%
2019/05/06	0	0.00	15	28.45	28.95	-15	11,868	-0.13%
2019/05/02	0	0.00	10	28.30	28.45	-10	12,127	-0.08%
2019/04/30	44	28.50	0	0.00	28.60	44	12,469	0.35%
2019/04/29	12	28.41	2	28.73	29.00	10	12,409	0.08%
2019/04/25	0	0.00	3	28.50	28.50	-3	12,298	-0.02%
2019/04/24	3	28.60	1	28.80	28.70	2	12,336	0.02%
2019/04/23	37	28.61	1	28.60	28.55	36	12,265	0.29%
2019/04/22	6	29.73	33	29.86	30.10	-27	12,018	-0.22%
2019/04/17	2	28.60	1	28.70	28.55	1	11,317	0.01%
2019/04/16	10	29.20	42	29.61	29.10	-32	10,815	-0.30%
2019/04/15	0	0.00	27	28.59	28.55	-27	10,448	-0.26%
2019/04/12	1	28.10	2	28.15	28.35	-1	10,449	-0.01%
2019/04/11	2	28.05	0	0.00	28.25	2	10,381	0.02%
2019/04/10	22	28.00	53.4	28.73	27.95	-31.4	10,240	-0.31%
2019/04/09	0.5	27.60	3	27.88	27.75	-2.5	9,978	-0.03%
2019/04/08	6	27.58	30	27.65	27.75	-24	10,087	-0.24%
2019/04/03	5	27.56	0	27.50	27.50	5	9,968	0.05%
2019/04/02	6	27.23	14	27.28	27.05	-8	9,794	-0.08%
2019/04/01	0	0.00	29	26.53	26.70	-29	9,599	-0.30%
2019/03/29	0	0.00	13	26.30	26.25	-13	9,458	-0.14%
2019/03/28	0	0.00	0	25.50	25.50	0	9,434	0.00%
2019/03/26	2	25.83	7	26.00	25.70	-5	9,791	-0.05%
2019/03/25	5	25.09	1	25.45	25.70	4	9,958	0.04%
2019/03/22	22	25.21	1	25.35	25.35	21	10,090	0.21%
2019/03/21	1	26.10	0	0.00	26.05	1	10,567	0.01%
2019/03/20	0	0.00	1	26.00	26.10	-1	11,000	-0.01%
2019/03/19	4	26.13	5	26.23	26.00	-1	11,331	-0.01%
2019/03/18	5	26.19	48	26.37	26.70	-43	11,195	-0.38%
2019/03/15	1	24.45	10	24.65	24.55	-9	10,723	-0.08%
2019/03/14	5	24.56	0	0.00	24.40	5	10,862	0.05%
2019/03/11	7	24.69	0	0.00	24.50	7	10,705	0.07%
2019/03/06	0	0.00	1	25.15	25.15	-1	10,681	-0.01%
2019/03/04	0	0.00	10	25.00	25.85	-10	10,499	-0.10%
2019/02/26	6	25.66	2	26.05	26.10	4	10,256	0.04%
2019/02/25	15	25.83	2	25.90	25.60	13	10,126	0.13%
2019/02/22	1	26.05	11	25.81	25.75	-10	9,796	-0.10%
2019/02/21	5.2	24.08	0	0.00	24.80	5.2	9,219	0.06%
2019/02/20	1	23.75	8	23.80	23.70	-7	8,846	-0.08%
2019/02/11	10	22.90	0	0.00	22.90	10	8,847	0.11%
2019/01/30	10	23.35	57	23.40	23.30	-47	8,924	-0.53%
2019/01/29	0	0.00	2	23.45	23.30	-2	8,889	-0.02%
2019/01/28	2	23.50	0	0.00	23.50	2	8,813	0.02%
2019/01/25	6	23.32	5	23.50	23.40	1	8,727	0.01%
2019/01/24	1	23.40	106	23.58	23.55	-105	8,546	-1.23%	大賣/鉅額交易
2019/01/23	0	0.00	8	23.71	23.90	-8	8,461	-0.09%
2019/01/22	3	23.10	8	23.35	23.05	-5	8,136	-0.06%
2019/01/21	3	21.90	0	0.00	22.00	3	7,820	0.04%
2019/01/18	0	0.00	2	22.40	22.10	-2	7,824	-0.03%
2019/01/17	0	0.00	5	22.06	22.05	-5	7,823	-0.06%
2019/01/16	1	21.80	0	0.00	21.80	1	7,769	0.01%
2019/01/15	1	21.30	0	0.00	21.35	1	7,660	0.01%
2019/01/14	5.1	21.55	0	0.00	21.40	5.1	7,619	0.07%
2019/01/11	0	0.00	5	21.70	21.55	-5	7,619	-0.07%
2019/01/10	4	21.53	0	0.00	21.55	4	7,594	0.05%
2019/01/07	0	0.00	4	21.60	21.60	-4	7,469	-0.05%
2019/01/04	5	21.69	0	0.00	21.35	5	7,406	0.07%
2019/01/03	10	22.60	0	0.00	22.40	10	7,321	0.14%
2018/12/27	21	23.32	21	22.71	22.70	0	7,251	0.00%
2018/12/26	10	23.90	0	0.00	23.50	10	7,093	0.14%
2018/12/25	10	23.50	1	23.30	23.85	9	7,074	0.13%
2018/12/24	0	0.00	3	23.55	23.65	-3	7,003	-0.04%
2018/12/20	3	23.35	0	0.00	23.30	3	6,700	0.04%
2018/12/19	0	0.00	1	23.00	23.00	-1	6,497	-0.02%
2018/12/18	0	0.00	2	22.50	22.30	-2	6,318	-0.03%
2018/12/17	0	0.00	3	22.12	22.20	-3	6,070	-0.05%
2018/12/14	27	22.17	18	22.52	21.50	9	5,855	0.15%
2018/12/13	10.1	22.67	12	22.88	23.05	-1.9	5,186	-0.04%
2018/12/12	2	20.70	5	21.79	21.60	-3	4,676	-0.06%
2018/12/07	2	21.88	3	22.07	21.95	-1	3,947	-0.03%
2018/12/06	4	20.65	4	20.85	20.80	0	3,704	0.00%
2018/12/05	1	21.20	0	0.00	21.05	1	3,775	0.03%
2018/12/03	2	21.15	8	21.37	21.50	-6	3,834	-0.16%
2018/11/30	0	0.00	3	21.00	21.00	-3	3,787	-0.08%
2018/11/29	10	20.75	0	0.00	20.75	10	3,725	0.27%
2018/11/26	1	20.50	0	0.00	20.95	1	3,737	0.03%
2018/11/21	0	0.00	5	20.50	20.50	-5	3,762	-0.13%
2018/11/20	2	20.58	0	0.00	20.70	2	3,782	0.05%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/15	3	20.73	7	20.71	20.70	-4	3,826	-0.10%
2018/11/14	60	19.70	1	20.00	20.05	59	3,746	1.57%
2018/11/12	1	18.95	0	0.00	19.05	1	3,851	0.03%
2018/11/09	2	19.00	10	19.01	19.00	-8	3,983	-0.20%
2018/11/07	4	19.20	2	19.20	19.50	2	4,040	0.05%
2018/10/30	1	17.75	0	0.00	17.75	1	4,591	0.02%
2018/10/29	1	17.40	2	17.50	17.80	-1	4,650	-0.02%
2018/10/26	0	0.00	40	17.90	18.05	-40	4,587	-0.87%
2018/10/25	5.1	18.01	2	18.00	18.20	3.1	4,545	0.07%
2018/10/24	1	18.65	8	18.70	18.75	-7	4,510	-0.16%
2018/10/23	20	18.90	0	0.00	18.90	20	4,516	0.44%
2018/10/19	20	18.90	0	0.00	18.95	20	4,636	0.43%
2018/10/18	60	19.20	0	0.00	19.25	60	4,599	1.30%
2018/10/17	4	19.25	0	0.00	19.20	4	4,580	0.09%
2018/10/15	1	19.15	0	0.00	18.95	1	4,591	0.02%
2018/10/11	5	18.76	0	0.00	19.05	5	4,654	0.11%
2018/10/09	4	19.70	7	19.91	19.65	-3	4,572	-0.07%
2018/10/08	2	20.73	0	0.00	20.70	2	4,486	0.04%
2018/10/05	4	20.96	11	20.60	20.75	-7	4,539	-0.15%
2018/10/04	3	20.92	0	0.00	20.90	3	4,515	0.07%
2018/10/03	0	0.00	26	20.85	21.05	-26	4,510	-0.58%
2018/10/02	4	20.50	0	0.00	20.60	4	4,443	0.09%
2018/10/01	26	20.45	0	0.00	20.50	26	4,428	0.59%
2018/09/27	11	20.25	0	0.00	20.10	11	4,445	0.25%
2018/09/26	1	20.70	0	0.00	20.30	1	4,430	0.02%
2018/09/25	0.1	20.95	0	0.00	20.75	0.1	4,476	0.00%
2018/09/20	0	0.00	2	20.65	20.50	-2	4,447	-0.04%
2018/09/17	0	0.00	5	20.90	20.80	-5	4,558	-0.11%
2018/09/14	52	20.85	3	20.90	20.75	49	4,583	1.07%
2018/09/13	2	20.20	0	0.00	20.55	2	4,568	0.04%
2018/09/12	7	19.86	0	0.00	19.95	7	4,574	0.15%
2018/09/11	5	19.89	0	0.00	19.95	5	4,555	0.11%
2018/09/10	5	20.10	0	0.00	19.95	5	4,478	0.11%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/08/31	2	21.78	0	0.00	21.70	2	4,318	0.05%
2018/08/30	10	22.10	0	0.00	21.90	10	4,350	0.23%
2018/08/28	0	0.00	4	22.26	22.00	-4	4,364	-0.09%
2018/08/27	1	21.90	2	21.85	21.95	-1	4,316	-0.02%
2018/08/24	100	21.45	0	0.00	21.35	100	4,301	2.32%
2018/08/23	8	21.48	0	0.00	21.40	8	4,383	0.18%
2018/08/22	4.3	21.86	0	0.00	21.80	4.3	4,414	0.10%
2018/08/21	0	0.00	11	21.26	21.20	-11	4,402	-0.25%
2018/08/20	1	21.50	24	21.05	21.10	-23	4,374	-0.53%
2018/08/17	27	21.78	31	21.56	21.50	-4	4,311	-0.09%
2018/08/16	25	21.60	24	21.50	21.60	1	4,264	0.02%
2018/08/15	2	22.30	0	0.00	22.15	2	4,119	0.05%
2018/08/14	24	22.45	24	22.40	22.40	0	4,053	0.00%
2018/08/13	27	22.62	27	22.69	22.80	0	3,968	0.00%
2018/08/10	7	22.99	56	23.56	23.05	-49	3,898	-1.26%
2018/08/09	32	24.87	24	24.25	24.20	8	3,707	0.22%
2018/08/08	1	26.15	0	0.00	26.15	1	3,409	0.03%
2018/08/03	31	26.00	0	0.00	26.15	31	3,408	0.91%
2018/08/02	10	26.30	0	0.00	26.25	10	3,362	0.30%
2018/07/31	24	26.35	0	0.00	26.40	24	3,440	0.70%
2018/07/30	1	26.60	0	0.00	26.45	1	3,539	0.03%
2018/07/25	0	0.00	3	26.77	26.75	-3	3,438	-0.09%
2018/07/23	0	0.00	24	26.65	26.65	-24	3,502	-0.69%
2018/07/20	0	0.00	8	26.50	26.75	-8	3,636	-0.22%
2018/07/19	0	0.00	12	26.35	26.20	-12	3,713	-0.32%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	20	27.80	3	27.98	28.00	17	3,689	0.46%
2018/07/16	1	27.75	0	0.00	27.70	1	3,654	0.03%
2018/07/12	24	27.50	0	0.00	27.70	24	3,606	0.67%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/06	2	27.23	0	0.00	27.25	2	3,722	0.05%
2018/07/03	2	27.75	0	0.00	27.50	2	3,731	0.05%
2018/07/02	2.5	27.77	0.8	27.85	27.85	1.7	3,663	0.05%
2018/06/29	5	27.65	0	0.00	27.75	5	3,666	0.14%
2018/06/28	10	27.60	0	0.00	27.65	10	3,648	0.27%
2018/06/26	6	27.57	0	0.00	27.70	6	3,702	0.16%
2018/06/08	6	28.95	4	29.15	29.00	2	4,639	0.04%
2018/06/07	0	0.00	87	29.10	29.10	-87	4,680	-1.86%
2018/06/06	0	0.00	5	28.80	28.75	-5	4,769	-0.10%
2018/06/05	11	28.55	0	0.00	28.50	11	4,814	0.23%
2018/06/04	1	28.65	1	28.65	28.65	0	4,811	0.00%
2018/05/31	0	0.00	2	28.75	28.10	-2	4,816	-0.04%
2018/05/29	0	0.00	1.5	28.50	28.55	-1.5	4,785	-0.03%
2018/05/28	1	28.15	2	28.15	28.20	-1	4,783	-0.02%
2018/05/24	0	0.00	2	28.28	28.30	-2	5,006	-0.04%
2018/05/22	2	28.05	0	0.00	28.05	2	4,982	0.04%
2018/05/18	7.5	27.84	1	27.90	27.80	6.5	5,009	0.13%
2018/05/17	1	28.10	1	28.10	28.10	0	4,997	0.00%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/15	0	0.00	3	28.37	28.35	-3	4,993	-0.06%
2018/05/10	1	28.00	0	0.00	28.10	1	5,060	0.02%
2018/05/09	2	27.70	0	0.00	27.75	2	5,043	0.04%
2018/05/08	102	27.85	0	0.00	27.80	102	5,060	2.02%	大買/鉅額交易
2018/05/07	4.5	27.79	0	0.00	27.85	4.5	4,996	0.09%
2018/05/04	3	28.87	0	0.00	28.85	3	4,903	0.06%
2018/05/02	0	0.00	2	29.45	29.55	-2	4,955	-0.04%
2018/04/30	0	0.00	2	29.40	29.40	-2	5,016	-0.04%
2018/04/27	0	0.00	1	28.75	28.80	-1	5,017	-0.02%
2018/04/26	9	28.84	0	0.00	28.55	9	5,060	0.18%
2018/04/25	52	29.46	0	0.00	29.40	52	4,939	1.05%
2018/04/23	2	30.25	0	0.00	30.55	2	4,823	0.04%
2018/04/20	1	30.40	1	30.30	30.50	0	4,840	0.00%
2018/04/18	10	30.26	0	0.00	30.20	10	4,881	0.20%
2018/04/17	0	0.00	1	30.65	30.60	-1	4,844	-0.02%
2018/04/13	30	30.40	0	0.00	30.40	30	4,811	0.62%
2018/04/11	2	30.30	0	0.00	30.30	2	4,796	0.04%
2018/04/09	3	30.35	0	0.00	30.35	3	4,892	0.06%
2018/04/02	0	0.00	30	30.60	30.60	-30	5,011	-0.60%
2018/03/30	30	30.25	0	0.00	30.25	30	5,004	0.60%
2018/03/29	12	30.35	0	0.00	30.25	12	4,960	0.24%
2018/03/28	0	0.00	10	31.10	31.05	-10	4,863	-0.21%
2018/03/27	0	0.00	1	31.15	31.20	-1	4,778	-0.02%
2018/03/23	0	0.00	2	30.45	30.65	-2	4,667	-0.04%
2018/03/22	0.1	30.80	1	31.00	30.90	-0.9	4,607	-0.02%
2018/03/20	20	30.70	0	0.00	30.70	20	4,607	0.43%
2018/03/19	1	31.05	20	31.10	31.00	-19	4,544	-0.42%
2018/03/16	3	29.93	0	0.00	31.20	3	4,347	0.07%
2018/03/15	24	30.35	0	0.00	30.20	24	4,152	0.58%
2018/03/13	0	0.00	2	33.20	32.75	-2	3,838	-0.05%
2018/03/12	0	0.00	1	32.80	32.95	-1	3,913	-0.03%
2018/03/07	0	0.00	1	31.80	31.60	-1	3,816	-0.03%
2018/03/01	0	0.00	2	31.60	31.65	-2	3,782	-0.05%
2018/02/21	0	0.00	2	30.50	30.95	-2	3,773	-0.05%
2018/02/09	3	28.98	1	29.75	30.00	2	3,876	0.05%
2018/02/07	0	0.00	1	31.00	30.00	-1	3,894	-0.03%
2018/01/26	1	29.90	0	0.00	29.95	1	4,139	0.02%
2018/01/24	1	30.85	0	0.00	31.00	1	4,133	0.02%
2018/01/22	0	0.00	1	32.00	31.75	-1	4,150	-0.02%
2018/01/18	0	0.00	1	31.60	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	2	31.45	31.50	-2	4,417	-0.05%
2018/01/15	0	0.00	1	31.10	31.00	-1	4,681	-0.02%
2018/01/12	0	0.00	1	30.65	30.65	-1	4,792	-0.02%
2018/01/09	0	0.00	6	30.35	30.50	-6	4,906	-0.12%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/02	0	0.00	2	29.95	30.95	-2	5,116	-0.04%