京元電子 (2449)-華南永昌-中正券商分點個股進出

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
99.0
漲跌
▼3.0
漲幅
-2.94%
成交量
20,926張
產業
上市半導體類股
1708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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/19	1	99.58	2	99.75	99.00	-1	18,359	-0.01%
2024/04/18	0.1	102.00	0	0.00	102.00	0.1	18,642	0.00%
2024/04/17	2	102.01	0	0.00	102.50	2	19,002	0.01%
2024/04/16	0.1	100.91	4	99.40	99.70	-3.9	18,977	-0.02%
2024/04/15	6.1	104.52	1	104.50	104.50	5.1	18,757	0.03%
2024/04/12	2.2	107.73	1	109.00	107.00	1.2	18,752	0.01%
2024/04/11	1	104.99	1	106.50	106.00	0	18,679	0.00%
2024/04/10	0.1	107.00	6	107.42	106.00	-5.9	18,704	-0.03%
2024/04/09	6	107.50	0	106.00	106.50	6	18,632	0.03%
2024/04/08	2	106.50	1	107.00	106.50	1	18,549	0.01%
2024/04/03	1	106.50	4	107.50	106.50	-3	18,464	-0.02%
2024/04/02	1	107.50	5	107.00	107.00	-4	18,465	-0.02%
2024/04/01	4	105.00	0	105.50	103.00	4	18,429	0.02%
2024/03/29	2	106.99	2	105.50	105.50	0	18,408	0.00%
2024/03/28	1	107.00	0	0.00	106.00	1	18,439	0.01%
2024/03/27	0	106.50	4	106.00	106.00	-4	18,424	-0.02%
2024/03/26	2	106.50	0	0.00	105.50	2	18,444	0.01%
2024/03/25	16.2	109.06	13	108.96	108.50	3.2	18,375	0.02%
2024/03/22	8	110.81	7	114.71	109.50	1	18,301	0.01%
2024/03/21	12	107.13	0	0.00	108.50	12	17,838	0.07%
2024/03/20	4	113.00	1.2	108.42	107.50	2.8	17,869	0.02%
2024/03/19	22.1	108.80	19	109.13	109.00	3.1	17,930	0.02%
2024/03/18	29	109.78	33.1	110.42	111.00	-4.1	17,904	-0.02%
2024/03/15	51	105.83	50	106.24	107.50	1	17,491	0.01%
2024/03/14	25.1	106.22	18.4	105.06	104.50	6.7	17,355	0.04%
2024/03/13	7.3	108.08	1	107.00	108.50	6.3	17,333	0.04%
2024/03/12	2.1	109.98	1	109.00	109.50	1.1	17,126	0.01%
2024/03/11	18.1	107.75	15	108.00	108.00	3.1	17,118	0.02%
2024/03/08	55.2	111.86	53.1	116.03	111.00	2.1	16,932	0.01%
2024/03/07	4	112.01	12.8	112.60	116.50	-8.7	15,908	-0.05%
2024/03/06	7.3	98.97	32.2	99.80	106.00	-24.9	15,100	-0.16%
2024/03/05	18.1	97.31	4.2	96.81	97.40	13.9	14,648	0.09%
2024/03/04	5	94.34	8.1	94.78	96.00	-3.1	14,373	-0.02%
2024/03/01	2	91.65	1.2	89.63	89.50	0.8	14,081	0.01%
2024/02/29	1	88.80	3	88.80	88.80	-2	13,941	-0.01%
2024/02/27	11	90.68	13	89.50	89.50	-2	13,798	-0.01%
2024/02/26	16	90.29	11	90.70	89.50	5	13,672	0.04%
2024/02/23	12	96.36	10.1	97.72	94.80	1.9	13,380	0.01%
2024/02/22	12.6	90.94	19.5	92.02	93.50	-7	12,613	-0.06%
2024/02/21	1	87.50	2.4	87.20	87.50	-1.4	12,220	-0.01%
2024/02/20	0	0.00	0.1	87.40	87.50	-0.1	12,236	0.00%
2024/02/19	18	88.04	5	88.70	87.70	13	12,184	0.11%
2024/02/16	3	89.73	18	89.70	90.00	-15	12,467	-0.12%
2024/02/15	36	85.33	38	85.46	85.40	-2	12,308	-0.02%
2024/02/05	1	81.60	2	82.30	82.20	-1	12,360	-0.01%
2024/02/02	0	0.00	1	82.00	82.20	-1	12,331	-0.01%
2024/02/01	1	83.50	1.2	83.47	82.70	-0.2	12,397	0.00%
2024/01/31	1	84.10	5.2	84.10	84.00	-4.2	12,471	-0.03%
2024/01/30	0	0.00	2	83.75	84.00	-2	12,544	-0.02%
2024/01/29	2	82.90	2.1	83.00	83.80	-0.1	12,818	0.00%
2024/01/26	7	82.67	5.1	82.31	82.90	1.9	12,935	0.01%
2024/01/25	1	82.80	1	83.00	82.20	0	12,996	0.00%
2024/01/24	16	82.09	18	82.48	82.10	-2	13,011	-0.02%
2024/01/23	1.1	82.72	0	0.00	82.10	1.1	13,118	0.01%
2024/01/22	3	82.87	9	83.24	84.10	-6	13,105	-0.05%
2024/01/19	213	81.32	216	81.45	81.30	-3	13,040	-0.02%	大買/大賣/
2024/01/18	4.3	80.03	3	80.30	79.70	1.3	13,054	0.01%
2024/01/17	4.1	78.05	1	79.20	77.20	3.1	12,876	0.02%
2024/01/16	14.1	78.05	1	78.40	78.60	13.1	12,943	0.10%
2024/01/15	1.1	75.85	5	76.82	77.70	-3.9	13,031	-0.03%
2024/01/12	8.3	75.99	2	76.50	75.60	6.3	13,705	0.05%
2024/01/11	9.3	78.65	10	77.80	78.00	-0.7	13,452	-0.01%
2024/01/10	3.1	81.33	0	0.00	81.80	3.1	13,327	0.02%
2024/01/09	14.1	82.19	3	82.33	82.10	11.1	13,594	0.08%
2024/01/08	1.2	81.39	0	0.00	81.60	1.2	13,718	0.01%
2024/01/05	5.1	82.75	0	0.00	82.90	5.1	13,813	0.04%
2024/01/04	6.1	82.48	1	82.70	83.10	5.1	13,979	0.04%
2024/01/03	1.1	82.67	0	83.40	83.50	1	14,150	0.01%
2024/01/02	0.2	85.08	3	84.00	84.00	-2.9	14,185	-0.02%
2023/12/29	1.1	84.81	1	85.30	84.90	0.1	14,190	0.00%
2023/12/28	3	86.13	1	85.80	84.90	2	14,308	0.01%
2023/12/27	7	84.63	9	85.14	85.70	-2	14,290	-0.01%
2023/12/26	4	83.80	0	0.00	83.60	4	14,317	0.03%
2023/12/25	5	83.36	1	83.60	83.50	4	14,444	0.03%
2023/12/21	2	83.75	0	0.00	83.40	2	14,491	0.01%
2023/12/19	0	85.10	4	84.10	84.20	-4	14,821	-0.03%
2023/12/18	7	85.87	5	85.64	85.40	2	15,115	0.01%
2023/12/15	15	91.80	12	91.32	89.00	3	15,566	0.02%
2023/12/14	16	94.54	14	94.26	93.50	2	15,614	0.01%
2023/12/13	2	88.25	20.1	87.54	89.50	-18.1	15,275	-0.12%
2023/12/12	10	85.00	11	85.15	85.90	-1	15,422	-0.01%
2023/12/08	7	83.57	0	0.00	83.30	7	15,508	0.05%
2023/12/07	2	85.25	2.3	85.65	85.50	-0.3	15,469	0.00%
2023/12/06	4.3	85.60	3.2	85.89	86.50	1.2	15,536	0.01%
2023/12/04	0	0.00	1	84.20	84.20	-1	15,595	-0.01%
2023/12/01	0	0.00	1	82.00	82.80	-1	15,713	-0.01%
2023/11/30	1	81.60	18	82.70	82.80	-17	15,863	-0.11%
2023/11/29	13	81.90	14	82.81	81.40	-1	15,901	-0.01%
2023/11/28	0	0.00	2	82.20	83.00	-2	15,941	-0.01%
2023/11/27	1	81.10	1.2	81.16	80.80	-0.2	16,119	0.00%
2023/11/24	2	81.30	7	81.39	81.50	-5	16,501	-0.03%
2023/11/23	4	82.05	1	82.10	82.10	3	16,815	0.02%
2023/11/22	19	82.03	1	81.80	81.60	18	17,409	0.10%
2023/11/21	8	83.61	2	83.15	82.70	6	18,374	0.03%
2023/11/20	2	83.00	1.1	83.02	83.10	1	19,793	0.00%
2023/11/17	1.1	85.10	17	85.20	85.10	-15.9	21,120	-0.08%
2023/11/16	18	83.91	1	84.00	84.20	17	21,866	0.08%
2023/11/15	9	85.17	4	86.83	83.80	5	21,919	0.02%
2023/11/14	6.2	88.09	10.1	88.38	88.00	-4	21,631	-0.02%
2023/11/13	13	85.66	20	86.14	86.70	-7	21,514	-0.03%
2023/11/10	1	82.30	1	82.10	81.90	0	21,272	0.00%
2023/11/09	2.1	84.37	3	83.93	83.80	-0.9	21,402	0.00%
2023/11/08	0	0.00	4	83.48	83.30	-4	21,354	-0.02%
2023/11/07	1	82.80	0	0.00	82.70	1	21,273	0.00%
2023/11/06	35	83.33	40	82.31	83.40	-5	21,321	-0.02%
2023/11/03	15	80.78	9.1	80.59	80.70	6	21,127	0.03%
2023/11/02	28	78.64	29	79.20	79.70	-1	21,266	0.00%
2023/11/01	104	76.31	101	76.66	76.40	3	21,543	0.01%	大買/大賣/
2023/10/31	3	76.93	0	0.00	76.30	3	21,610	0.01%
2023/10/30	0	0.00	1	79.60	79.50	-1	21,667	0.00%
2023/10/27	47	77.68	44	78.35	77.40	3	21,895	0.01%
2023/10/26	104	79.17	109	78.64	79.60	-5	21,955	-0.02%	大買/大賣/
2023/10/25	3	82.57	2	82.45	82.00	1	21,828	0.00%
2023/10/24	162	83.09	160.2	83.33	83.10	1.8	21,873	0.01%	大買/大賣/
2023/10/23	41	83.49	37	84.20	82.70	4	21,761	0.02%
2023/10/20	129	86.38	134.1	85.44	86.30	-5.1	21,715	-0.02%	大買/大賣/
2023/10/19	108.1	84.23	113.2	82.98	84.90	-5.1	21,159	-0.02%	大買/大賣/
2023/10/18	58	80.99	59	81.11	81.50	-1	21,065	0.00%
2023/10/17	25	83.46	22	83.24	82.80	3	20,917	0.01%
2023/10/16	2.1	81.61	2	81.85	81.80	0.1	20,873	0.00%
2023/10/13	1.1	80.44	8.4	82.11	83.10	-7.4	21,495	-0.03%
2023/10/12	71.4	80.99	72	80.27	81.00	-0.6	22,051	0.00%
2023/10/11	0	0.00	10.1	79.87	80.20	-10.1	22,115	-0.05%
2023/10/06	2.1	78.32	1	79.50	77.70	1.1	22,640	0.00%
2023/10/05	0.4	78.23	4	78.00	78.50	-3.6	23,044	-0.02%
2023/10/04	163.1	76.70	31	76.66	76.70	132.1	23,162	0.57%	大買/鉅額交易
2023/10/03	0.1	78.48	0	0.00	78.10	0.1	23,147	0.00%
2023/10/02	2	78.25	131	77.54	78.80	-129	23,387	-0.55%	大賣/鉅額交易
2023/09/28	39	76.17	45	76.64	76.00	-6	23,479	-0.03%
2023/09/27	101.1	77.59	100	76.67	77.60	1.1	23,476	0.00%	大買/
2023/09/26	140.1	77.04	141	77.73	77.10	-0.9	23,741	0.00%	大買/大賣/
2023/09/25	86.1	77.61	86	78.06	77.60	0.1	23,932	0.00%
2023/09/22	95.1	77.16	97	76.36	77.50	-1.9	23,834	-0.01%
2023/09/21	12	74.11	10	73.90	74.60	2	23,640	0.01%
2023/09/20	53	79.06	44	80.86	76.80	9	23,288	0.04%
2023/09/19	4	80.78	4	81.70	81.00	0	22,863	0.00%
2023/09/18	7	79.91	14	79.50	79.60	-7	22,663	-0.03%
2023/09/15	368	80.23	10.1	80.22	80.90	357.9	22,578	1.59%	大買/鉅額交易
2023/09/14	12	78.43	14	78.08	78.00	-2	22,160	-0.01%
2023/09/13	3.1	77.09	3	76.77	76.80	0.1	21,988	0.00%
2023/09/12	7	78.34	8	77.84	78.10	-1	22,134	0.00%
2023/09/11	0	0.00	6.1	77.76	76.90	-6.1	22,150	-0.03%
2023/09/08	2	79.00	1	78.50	79.00	1	22,392	0.00%
2023/09/07	11	80.06	9	79.31	78.90	2	22,961	0.01%
2023/09/06	20	79.52	20	78.36	79.80	0	22,835	0.00%
2023/09/05	254	77.50	1	77.90	78.20	253	22,768	1.11%	大買/鉅額交易
2023/09/04	2	77.20	136	77.42	77.90	-134	22,703	-0.59%	大賣/鉅額交易
2023/09/01	3	75.53	21	75.57	75.80	-18	22,643	-0.08%
2023/08/31	2	76.80	114	76.30	76.80	-112	22,620	-0.50%	大賣/鉅額交易
2023/08/30	205	77.44	185	77.07	77.20	20	22,525	0.09%	大買/大賣/
2023/08/29	52	75.21	52	75.53	75.10	0	22,336	0.00%
2023/08/28	14	75.46	384	76.47	75.40	-370	22,158	-1.67%	大賣/鉅額交易
2023/08/25	216	79.61	215	80.78	79.50	1	21,702	0.00%	大買/大賣/
2023/08/24	301	78.60	306.3	79.44	78.50	-5.3	20,917	-0.03%	大買/大賣/
2023/08/23	137.1	73.58	154.2	74.28	76.00	-17.1	19,945	-0.09%	大買/大賣/
2023/08/22	115	66.99	115.4	67.12	69.10	-0.4	19,126	0.00%	大買/大賣/
2023/08/21	2.1	63.92	17	64.24	64.30	-14.9	18,387	-0.08%
2023/08/18	27	62.61	5.2	62.27	62.00	21.9	18,314	0.12%
2023/08/17	1.2	64.54	2.1	64.24	64.90	-1	18,163	-0.01%
2023/08/16	9	64.20	19	64.06	65.00	-10	18,000	-0.06%
2023/08/15	5	63.90	7	63.99	63.80	-2	17,878	-0.01%
2023/08/14	2	62.10	5	61.56	61.50	-3	17,739	-0.02%
2023/08/11	2	62.20	2	62.30	62.10	0	17,691	0.00%
2023/08/10	7	61.50	4	61.33	61.10	3	17,648	0.02%
2023/08/09	2	64.10	2	65.30	64.50	0	17,482	0.00%
2023/08/08	11	64.35	1	65.00	65.30	10	17,322	0.06%
2023/08/07	9	63.26	63.5	63.46	64.70	-54.5	17,058	-0.32%
2023/08/04	6	59.48	4	59.63	60.40	2	16,655	0.01%
2023/08/02	15.1	61.30	8	62.48	60.70	7.1	16,548	0.04%
2023/08/01	17.2	60.67	2	61.50	61.60	15.2	16,412	0.09%
2023/07/31	10.2	63.53	10.2	63.88	63.00	0	16,060	0.00%
2023/07/28	1	62.60	5	63.10	64.00	-4	15,798	-0.03%
2023/07/27	5.2	62.50	0	0.00	62.50	5.2	15,633	0.03%
2023/07/26	5	62.32	1	62.80	62.30	4	15,534	0.03%
2023/07/25	9	63.74	3	63.77	63.00	6	15,476	0.04%
2023/07/24	5	65.14	4	65.83	64.80	1	15,306	0.01%
2023/07/21	0	0.00	2.1	63.93	64.70	-2.1	15,096	-0.01%
2023/07/20	3	63.00	2.1	63.00	63.40	0.9	15,003	0.01%
2023/07/19	1	64.50	5	64.80	63.90	-4	14,952	-0.03%
2023/07/18	21	65.13	13	65.49	63.60	8	14,739	0.05%
2023/07/17	15	64.21	13.9	64.94	65.80	1.1	13,989	0.01%
2023/07/14	3	60.57	2	58.95	60.10	1	13,234	0.01%
2023/07/13	26	61.06	18.1	61.69	60.30	7.9	13,086	0.06%
2023/07/12	3.1	61.97	7.1	61.97	62.20	-4	12,423	-0.03%
2023/07/11	3	59.33	0	0.00	59.40	3	11,960	0.03%
2023/07/10	15	59.47	2	59.20	59.20	13	11,789	0.11%
2023/07/07	18	59.75	3	60.50	59.50	15	11,658	0.13%
2023/07/06	3.2	59.79	3	59.90	59.50	0.2	11,377	0.00%
2023/07/05	4.1	60.20	1	60.20	60.00	3.1	11,170	0.03%
2023/07/04	7	61.29	4.1	61.43	61.30	2.9	10,970	0.03%
2023/07/03	1	59.40	23.4	59.59	59.40	-22.4	10,633	-0.21%
2023/06/30	0	0.00	10	56.40	57.00	-10	10,402	-0.10%
2023/06/29	7	57.23	0	0.00	56.40	7	10,391	0.07%
2023/06/28	1	57.10	2	57.10	57.10	-1	10,290	-0.01%
2023/06/27	3	57.30	1	57.10	57.00	2	10,221	0.02%
2023/06/20	0	0.00	1	55.80	55.80	-1	9,959	-0.01%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	1	56.10	206	55.93	56.50	-205	10,192	-2.01%	大賣/鉅額交易
2023/06/15	1	57.20	20	56.95	57.00	-19	10,106	-0.19%
2023/06/14	217	57.66	3	57.90	57.10	214	10,192	2.10%	大買/鉅額交易
2023/06/13	12	56.93	10.6	57.69	57.40	1.4	9,971	0.01%
2023/06/12	0	0.00	4	54.80	54.30	-4	9,523	-0.04%
2023/06/09	0	54.20	1	54.30	54.30	-1	9,602	-0.01%
2023/06/07	7.1	54.15	4	54.10	54.00	3.1	9,898	0.03%
2023/06/06	0	0.00	2	54.00	54.00	-2	10,154	-0.02%
2023/06/05	1.2	54.08	14	54.16	53.20	-12.9	10,219	-0.13%
2023/06/02	0	0.00	5	53.64	54.20	-5	10,214	-0.05%
2023/06/01	1	52.40	1	52.60	52.40	0	10,221	0.00%
2023/05/31	0	0.00	13	53.58	54.00	-13	10,527	-0.12%
2023/05/30	14.1	54.01	4	54.05	53.90	10.1	10,350	0.10%
2023/05/29	4.7	53.69	5.1	53.88	53.70	-0.4	10,133	0.00%
2023/05/26	6	51.10	14.1	50.54	51.10	-8.1	9,625	-0.08%
2023/05/25	0	0.00	20	48.06	48.05	-20	9,130	-0.22%
2023/05/24	1	46.85	1	47.00	47.50	0	9,076	0.00%
2023/05/23	0	0.00	1	46.80	46.80	-1	9,030	-0.01%
2023/05/18	0	0.00	6	46.94	46.85	-6	9,064	-0.07%
2023/05/17	0	0.00	2	46.30	46.50	-2	9,120	-0.02%
2023/05/16	0	0.00	3	45.75	45.75	-3	9,111	-0.03%
2023/05/12	3	45.47	2	45.55	45.65	1	9,124	0.01%
2023/05/02	0	0.00	12	46.68	46.50	-12	9,317	-0.13%
2023/04/28	1	46.80	3	46.98	47.00	-2	9,355	-0.02%
2023/04/27	1	45.80	1	45.80	46.20	0	9,239	0.00%
2023/04/26	0	0.00	1	45.45	45.30	-1	9,119	-0.01%
2023/04/25	4	45.54	0	0.00	45.00	4	9,014	0.04%
2023/04/24	10	46.18	10	46.35	46.20	0	8,867	0.00%
2023/04/21	0	0.00	5	46.10	46.00	-5	8,746	-0.06%
2023/04/20	12	46.00	11	46.35	46.00	1	8,642	0.01%
2023/04/19	1	46.00	2	46.35	46.15	-1	8,586	-0.01%
2023/04/18	3	46.13	0	0.00	46.00	3	8,503	0.04%
2023/04/17	110.2	46.67	101	47.00	46.65	9.2	8,340	0.11%	大買/大賣/
2023/04/14	6	47.63	0	0.00	47.55	6	8,111	0.07%
2023/04/13	4	48.01	0	0.00	47.80	4	8,039	0.05%
2023/04/12	0	48.45	0	0.00	48.60	0	7,993	0.00%
2023/04/11	0	0.00	1	48.80	48.60	-1	7,987	-0.01%
2023/04/10	1	48.10	0	0.00	48.20	1	7,934	0.01%
2023/04/07	4	48.55	0	0.00	48.40	4	7,887	0.05%
2023/03/31	4	48.75	0	48.98	48.50	4	7,815	0.05%
2023/03/30	0	0.00	6	48.58	48.70	-6	7,833	-0.08%
2023/03/29	7	47.79	3	47.60	47.70	4	7,854	0.05%
2023/03/28	2	48.35	1	48.60	48.50	1	7,922	0.01%
2023/03/27	4	48.55	2	48.60	48.90	2	8,028	0.02%
2023/03/24	10	49.32	2	49.20	49.20	8	8,079	0.10%
2023/03/23	19	49.49	42	49.63	49.80	-23	8,046	-0.29%
2023/03/22	4	49.00	4	48.95	48.95	0	7,921	0.00%
2023/03/21	31	49.53	6	49.49	49.55	25	7,808	0.32%
2023/03/20	4	49.66	6	49.92	49.55	-2	7,610	-0.03%
2023/03/17	1	49.35	1	49.20	49.30	0	7,410	0.00%
2023/03/16	0	0.00	3	48.23	48.35	-3	7,171	-0.04%
2023/03/15	2	48.53	5	48.75	48.85	-3	7,037	-0.04%
2023/03/14	1	47.65	0	0.00	47.65	1	6,858	0.01%
2023/03/13	2	47.60	0	0.00	47.75	2	6,668	0.03%
2023/03/10	1	47.00	1	46.95	46.95	0	6,453	0.00%
2023/03/09	3	48.50	65	48.15	48.90	-62	6,149	-1.01%
2023/03/08	2	47.20	4.1	47.25	47.45	-2.1	5,771	-0.04%
2023/03/07	3	46.10	7.1	46.49	46.75	-4.1	5,559	-0.07%
2023/03/06	2	46.15	5	46.17	46.15	-3	5,396	-0.06%
2023/03/03	5	45.23	8.2	45.25	45.20	-3.2	5,146	-0.06%
2023/03/01	1	42.40	10	41.95	42.40	-9	4,643	-0.19%
2023/02/24	0	0.00	20	41.65	41.85	-20	4,625	-0.43%
2023/02/23	0	0.00	27	41.27	41.50	-27	4,586	-0.59%
2023/02/22	1	40.30	0	0.00	40.55	1	4,531	0.02%
2023/02/17	17	40.55	0	0.00	40.45	17	4,728	0.36%
2023/02/16	0	0.00	17.1	40.80	40.80	-17.1	4,819	-0.35%
2023/02/15	0	0.00	3	40.80	40.90	-3	4,838	-0.06%
2023/02/09	40	40.19	0	40.10	40.05	40	4,944	0.81%
2023/02/08	1	40.15	0	0.00	40.15	1	4,924	0.02%
2023/02/07	17	40.05	0	0.00	40.10	17	4,906	0.35%
2023/02/06	1	39.95	0	0.00	39.80	1	4,887	0.02%
2023/02/02	0	0.00	4.1	39.98	39.60	-4.1	4,861	-0.08%
2023/02/01	0	0.00	3	38.70	38.75	-3	4,697	-0.06%
2023/01/31	0	38.05	10	38.15	38.30	-10	4,729	-0.21%
2023/01/13	0	0.00	10	37.00	37.15	-10	4,653	-0.21%
2022/12/23	2	36.15	0	0.00	36.40	2	5,789	0.03%
2022/12/19	0	0.00	10	37.15	37.50	-10	5,874	-0.17%
2022/12/15	2	36.40	4	36.83	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	18	36.45	36.45	-18	5,873	-0.31%
2022/12/06	17	35.90	0	0.00	35.75	17	6,284	0.27%
2022/12/01	0	0.00	17	36.10	36.20	-17	6,273	-0.27%
2022/11/25	0.2	35.30	0	0.00	35.05	0.2	6,495	0.00%
2022/11/21	0	0.00	0	35.85	35.55	0	6,575	0.00%
2022/11/15	17	35.45	0	0.00	35.45	17	6,497	0.26%
2022/11/14	0	0.00	7	35.02	35.00	-7	6,481	-0.11%
2022/11/03	0	0.00	0	33.15	33.10	0	6,646	0.00%
2022/11/02	0	0.00	10	33.05	33.15	-10	6,894	-0.15%
2022/10/28	0	0.00	7	32.15	32.05	-7	7,048	-0.10%
2022/10/27	7	32.80	2	32.90	32.85	5	7,087	0.07%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/17	0	30.50	0	0.00	30.90	0	7,115	0.00%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	3	31.48	0	0.00	31.50	3	7,823	0.04%
2022/10/04	10	31.10	1	31.40	31.30	9	7,833	0.11%
2022/09/29	4	31.20	0	0.00	31.20	4	8,007	0.05%
2022/09/26	6.2	32.15	3	31.87	31.80	3.2	8,076	0.04%
2022/09/23	0.1	34.05	0	0.00	33.95	0.1	7,965	0.00%
2022/09/21	2	34.65	0	34.85	34.75	2	7,912	0.03%
2022/09/16	33	34.91	0	0.00	35.45	33	7,683	0.43%
2022/09/14	20	35.60	0	0.00	35.60	20	7,649	0.26%
2022/09/12	1	36.15	0	0.00	36.15	1	7,749	0.01%
2022/09/08	0	0.00	9	35.45	36.00	-9	7,818	-0.12%
2022/09/07	3	35.10	0	0.00	35.40	3	7,840	0.04%
2022/09/06	1	35.70	0	0.00	35.75	1	7,859	0.01%
2022/09/02	23	36.35	0	0.00	36.40	23	7,897	0.29%
2022/08/31	0	0.00	1	37.50	37.35	-1	7,789	-0.01%
2022/08/30	16	37.08	0	0.00	37.05	16	7,831	0.20%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/26	1	38.00	0	0.00	37.85	1	7,830	0.01%
2022/08/25	20	37.60	0	0.00	37.60	20	7,832	0.26%
2022/08/24	1	37.60	0	0.00	37.55	1	7,832	0.01%
2022/08/23	0	0.00	4	37.60	37.60	-4	7,886	-0.05%
2022/08/22	0	0.00	17	38.45	38.20	-17	7,937	-0.21%
2022/08/19	21	38.13	0	0.00	38.20	21	7,942	0.26%
2022/08/18	3	37.52	8	37.70	37.45	-5	7,931	-0.06%
2022/08/15	0	0.00	2	38.38	38.00	-2	7,870	-0.03%
2022/08/12	27	37.73	2	37.78	37.70	25	7,844	0.32%
2022/08/10	1	36.65	0	0.00	36.65	1	7,926	0.01%
2022/08/09	63	37.25	51	38.23	37.25	12	7,859	0.15%
2022/08/08	4	38.68	2	38.75	38.70	2	7,656	0.03%
2022/07/29	0	0.00	1	39.20	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	1	39.00	39.10	-1	8,200	-0.01%
2022/07/26	1	38.40	0	0.00	37.90	1	8,113	0.01%
2022/07/25	1	38.50	10	38.45	38.50	-9	8,077	-0.11%
2022/07/22	2	38.45	1	38.70	38.70	1	8,068	0.01%
2022/07/21	6	38.08	9	38.17	38.25	-3	7,973	-0.04%
2022/07/20	4	40.58	4	40.71	40.60	0	7,694	0.00%
2022/07/19	1	39.05	13	40.02	39.85	-12	7,433	-0.16%
2022/07/18	10	38.95	2	38.87	39.00	8	7,236	0.11%
2022/07/15	0	0.00	1	37.90	38.00	-1	7,105	-0.01%
2022/07/14	20	36.70	2	37.05	37.25	18	7,012	0.26%
2022/07/13	1	36.25	1	36.40	36.40	0	6,896	0.00%
2022/07/12	4	36.46	1	36.10	36.10	3	6,742	0.04%
2022/07/11	3	38.07	1	37.75	37.60	2	6,654	0.03%
2022/07/08	1	37.30	2	37.70	37.60	-1	6,479	-0.02%
2022/07/07	1	36.40	1	36.50	36.90	0	6,393	0.00%
2022/07/06	5	36.73	1	35.90	35.90	4	6,321	0.06%
2022/07/05	0	0.00	1	38.30	37.80	-1	6,245	-0.02%
2022/07/04	6	37.84	0	0.00	37.30	6	6,246	0.10%
2022/07/01	1	39.00	2	40.20	39.85	-1	6,183	-0.02%
2022/06/30	1	40.00	1	40.00	40.00	0	6,221	0.00%
2022/06/29	2.2	40.71	0	0.00	40.80	2.2	6,121	0.04%
2022/06/27	1	41.95	0	0.00	41.95	1	6,066	0.02%
2022/06/23	0.1	42.40	0	0.00	42.00	0.1	5,984	0.00%
2022/06/20	0	0.00	28	44.43	43.65	-28	5,863	-0.48%
2022/06/17	0.1	44.85	2	44.85	45.10	-1.9	5,805	-0.03%
2022/06/16	0	0.00	1	46.50	45.60	-1	5,731	-0.02%
2022/06/15	1	46.30	0	0.00	45.70	1	5,678	0.02%
2022/06/14	3	46.33	6	45.99	46.45	-3	5,638	-0.05%
2022/06/13	1	45.65	0	0.00	45.75	1	5,585	0.02%
2022/06/09	0	0.00	2	46.10	46.10	-2	5,542	-0.04%
2022/06/08	0	0.00	1	46.10	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	10	46.15	45.85	-10	5,540	-0.18%
2022/06/02	0	0.00	2	45.40	45.50	-2	5,617	-0.04%
2022/06/01	0	0.00	1	45.75	45.80	-1	5,716	-0.02%
2022/05/31	2	45.60	2	45.55	45.85	0	5,703	0.00%
2022/05/30	5	44.89	4	45.04	45.30	1	5,623	0.02%
2022/05/27	2	44.20	2	44.28	44.30	0	5,510	0.00%
2022/05/26	2	44.13	0	0.00	43.75	2	5,481	0.04%
2022/05/25	3	44.18	0	0.00	44.30	3	5,490	0.05%
2022/05/23	0	0.00	1	44.20	44.10	-1	5,464	-0.02%
2022/05/19	1	44.00	2	44.30	44.60	-1	5,437	-0.02%
2022/05/18	1	44.20	0	0.00	43.90	1	5,257	0.02%
2022/05/17	0	0.00	13	43.57	43.75	-13	5,250	-0.25%
2022/05/16	0	0.00	2	43.20	43.10	-2	5,274	-0.04%
2022/05/13	0	0.00	1	42.50	42.85	-1	5,329	-0.02%
2022/05/12	3	42.65	10	42.30	42.30	-7	5,374	-0.13%
2022/05/11	0	0.00	10	43.00	42.95	-10	5,321	-0.19%
2022/05/10	1	42.75	1	43.50	43.50	0	5,294	0.00%
2022/05/09	12	43.48	31	42.71	42.90	-19	5,261	-0.36%
2022/05/06	0	0.00	1	41.95	41.95	-1	5,033	-0.02%
2022/05/05	19	41.12	4	41.19	41.45	15	5,087	0.29%
2022/05/04	2	40.40	1	41.00	40.30	1	5,082	0.02%
2022/04/29	1	40.45	3	41.27	40.45	-2	5,298	-0.04%
2022/04/28	0	0.00	1	40.95	40.75	-1	5,426	-0.02%
2022/04/27	10	39.30	2	39.78	40.00	8	5,568	0.14%
2022/04/26	0	0.00	3	40.05	40.05	-3	5,716	-0.05%
2022/04/25	3	40.17	3	40.15	40.15	0	6,094	0.00%
2022/04/22	0	41.13	0	0.00	40.95	0	6,438	0.00%
2022/04/21	1	41.30	0	0.00	41.05	1	6,726	0.01%
2022/04/20	0	41.50	0	0.00	41.20	0	7,050	0.00%
2022/04/18	1	40.90	1	40.95	40.80	0	7,145	0.00%
2022/04/14	0	41.40	0	0.00	41.30	0	7,439	0.00%
2022/04/13	1	40.85	0	0.00	41.35	1	7,489	0.01%
2022/04/11	2	40.70	3	41.00	40.60	-1	7,536	-0.01%
2022/04/07	2	40.73	1	40.45	40.40	1	7,544	0.01%
2022/04/06	9	41.11	3	40.90	41.00	6	7,518	0.08%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/30	2	42.98	0	0.00	42.95	2	7,464	0.03%
2022/03/28	2	43.10	0	0.00	43.00	2	7,552	0.03%
2022/03/25	1	43.15	2	43.10	43.05	-1	7,579	-0.01%
2022/03/24	4	43.18	1	43.30	43.35	3	7,553	0.04%
2022/03/23	3	42.95	0	0.00	43.00	3	7,577	0.04%
2022/03/21	2	42.83	0	0.00	42.85	2	7,585	0.03%
2022/03/16	0	0.00	1	42.30	42.25	-1	7,664	-0.01%
2022/03/15	1	42.20	0	0.00	42.10	1	7,758	0.01%
2022/03/14	0	0.00	8	42.88	43.05	-8	7,849	-0.10%
2022/03/11	0	0.00	3	42.57	42.00	-3	8,015	-0.04%
2022/03/10	0	0.00	2	42.70	42.45	-2	8,067	-0.02%
2022/03/08	3	41.22	2	41.63	41.95	1	8,125	0.01%
2022/03/07	5	42.31	2	42.65	41.95	3	8,102	0.04%
2022/03/02	1	43.55	1	43.65	43.60	0	8,265	0.00%
2022/03/01	1	43.60	0	0.00	43.85	1	8,275	0.01%
2022/02/25	1	43.05	2	43.68	43.50	-1	8,379	-0.01%
2022/02/24	1	43.15	15	42.66	42.75	-14	8,484	-0.17%
2022/02/23	0	0.00	1	43.70	43.60	-1	8,540	-0.01%
2022/02/22	2	43.23	0	0.00	43.10	2	8,781	0.02%
2022/02/21	1	44.05	1	44.35	44.05	0	8,895	0.00%
2022/02/18	0	0.00	9	44.12	44.15	-9	9,131	-0.10%
2022/02/17	10	44.48	0	0.00	44.10	10	9,325	0.11%
2022/02/16	1	44.05	4	44.13	43.80	-3	9,300	-0.03%
2022/02/14	3.2	43.41	10	43.45	43.30	-6.8	9,283	-0.07%
2022/02/10	0	0.00	1	44.60	44.55	-1	9,345	-0.01%
2022/02/09	1	44.25	3	44.05	44.15	-2	9,452	-0.02%
2022/02/08	1	43.70	0	0.00	43.90	1	9,519	0.01%
2022/02/07	11	43.82	0	0.00	44.05	11	9,492	0.12%
2022/01/26	4	45.10	0	0.00	44.80	4	9,626	0.04%
2022/01/25	2	45.50	6	45.54	45.30	-4	9,594	-0.04%
2022/01/24	1	45.85	0	0.00	45.85	1	9,536	0.01%
2022/01/21	4	46.06	20	46.03	46.10	-16	9,462	-0.17%
2022/01/20	0	0.00	6	47.04	46.70	-6	9,371	-0.06%
2022/01/19	3	47.15	1.1	47.15	47.20	2	9,285	0.02%
2022/01/18	11	46.99	17	46.75	47.05	-6	9,156	-0.07%
2022/01/17	46	46.36	43	46.30	46.90	3	8,785	0.03%
2022/01/14	4	45.00	6	45.37	44.40	-2	8,478	-0.02%
2022/01/13	9	45.22	16.1	45.15	45.45	-7.1	8,344	-0.08%
2022/01/12	0	0.00	20	44.15	44.05	-20	8,048	-0.25%
2022/01/11	0	0.00	5	44.66	44.45	-5	8,062	-0.06%
2022/01/10	5	44.59	0	0.00	44.30	5	8,080	0.06%
2022/01/07	43	44.77	47	44.85	44.65	-4	8,121	-0.05%
2022/01/05	2	44.70	2	44.80	44.85	0	8,068	0.00%
2022/01/04	0	0.00	3	44.80	44.50	-3	8,123	-0.04%
2021/12/30	0	0.00	1	44.80	44.80	-1	8,248	-0.01%
2021/12/29	1	44.55	0	0.00	44.55	1	8,294	0.01%
2021/12/28	0	0.00	4	44.44	44.60	-4	8,383	-0.05%
2021/12/27	3	43.87	1	44.10	44.10	2	8,461	0.02%
2021/12/24	0	0.00	2	43.70	43.80	-2	8,583	-0.02%
2021/12/23	5	43.35	0	0.00	43.55	5	8,691	0.06%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/21	4	43.36	0	0.00	43.25	4	8,726	0.05%
2021/12/20	2	43.30	0	0.00	43.20	2	8,778	0.02%
2021/12/17	3	43.57	2	43.68	43.40	1	8,825	0.01%
2021/12/16	6	44.15	0	0.00	44.20	6	8,878	0.07%
2021/12/15	7	44.06	0	0.00	43.75	7	8,968	0.08%
2021/12/08	0	0.00	2	45.28	45.05	-2	8,880	-0.02%
2021/12/07	20	45.25	4	45.30	45.45	16	8,841	0.18%
2021/12/06	0	0.00	13	44.58	44.95	-13	8,837	-0.15%
2021/12/03	0	0.00	9	44.15	44.40	-9	8,939	-0.10%
2021/12/02	0	0.00	10	44.00	43.70	-10	8,947	-0.11%
2021/12/01	0	0.00	5	44.00	43.95	-5	9,079	-0.06%
2021/11/30	5	43.90	6	43.67	43.60	-1	9,205	-0.01%
2021/11/26	1	42.50	1	42.55	42.05	0	9,212	0.00%
2021/11/24	1	42.85	2	42.63	42.70	-1	9,364	-0.01%
2021/11/23	0	0.00	1	42.70	43.50	-1	9,533	-0.01%
2021/11/22	0	0.00	5	43.50	43.35	-5	9,606	-0.05%
2021/11/19	0	0.00	7	44.26	43.90	-7	9,575	-0.07%
2021/11/18	8	43.58	2	43.55	43.45	6	9,504	0.06%
2021/11/17	18	43.65	11.1	43.31	43.70	6.9	9,519	0.07%
2021/11/16	1	43.10	3	42.87	42.70	-2	9,470	-0.02%
2021/11/15	1	42.15	1	42.05	42.15	0	9,658	0.00%
2021/11/12	2	41.83	4	42.26	42.10	-2	9,883	-0.02%
2021/11/11	3	41.57	1	41.65	41.55	2	9,948	0.02%
2021/11/10	3	41.77	0	0.00	41.95	3	10,023	0.03%
2021/11/09	0	0.00	7	41.58	41.85	-7	10,240	-0.07%
2021/11/08	27	42.37	76	42.18	41.95	-49	10,328	-0.47%
2021/11/05	49	41.80	38	41.52	41.70	11	10,385	0.11%
2021/11/04	16	40.83	10	41.16	40.80	6	10,453	0.06%
2021/11/03	103	40.90	74	40.97	40.40	29	10,693	0.27%	大買/
2021/11/02	1	39.80	0	0.00	39.80	1	11,144	0.01%
2021/11/01	3	39.85	0	0.00	40.10	3	11,539	0.03%
2021/10/29	8	39.79	4	39.55	39.75	4	11,778	0.03%
2021/10/28	0	0.00	2	40.30	40.40	-2	12,145	-0.02%
2021/10/27	2	39.88	0	0.00	39.85	2	12,199	0.02%
2021/10/22	0	0.00	192	39.07	39.05	-192	12,519	-1.53%	大賣/鉅額交易
2021/10/21	8	39.03	113	39.16	38.55	-105	12,623	-0.83%	大賣/鉅額交易
2021/10/20	1	38.85	104	39.05	38.90	-103	12,654	-0.81%	大賣/鉅額交易
2021/10/19	10	38.84	0	0.00	39.05	10	13,078	0.08%
2021/10/18	1	38.35	100	38.25	38.35	-99	13,627	-0.73%
2021/10/15	3	38.08	2	38.08	38.10	1	13,738	0.01%
2021/10/14	3	36.75	1	36.60	37.00	2	13,781	0.01%
2021/10/13	8	36.93	0	0.00	36.80	8	13,838	0.06%
2021/10/08	6	39.16	1	39.60	38.70	5	13,892	0.04%
2021/10/07	4	40.10	2	39.95	40.10	2	14,076	0.01%
2021/10/06	0	0.00	1	40.00	39.40	-1	14,217	-0.01%
2021/10/05	2	38.45	0	0.00	39.25	2	14,173	0.01%
2021/10/04	1	39.80	13	39.88	39.35	-12	14,136	-0.08%
2021/10/01	4	40.03	0	0.00	39.65	4	14,055	0.03%
2021/09/30	1	40.95	0	40.80	40.95	1	14,001	0.01%
2021/09/29	2	40.85	0	41.00	40.80	2	13,955	0.01%
2021/09/28	1	41.45	0	0.00	41.70	1	13,913	0.01%
2021/09/27	3	42.10	0	0.00	42.00	3	13,964	0.02%
2021/09/23	1	42.65	2	43.00	42.50	-1	14,522	-0.01%
2021/09/22	0	0.00	4	42.38	42.00	-4	14,621	-0.03%
2021/09/17	2	43.22	1	43.20	43.20	1	14,532	0.01%
2021/09/16	0	0.00	0	43.45	43.30	0	14,546	0.00%
2021/09/15	1	43.45	2	43.45	43.30	-1	14,604	-0.01%
2021/09/14	6	43.88	4	44.14	43.80	2	14,696	0.01%
2021/09/13	5	44.48	0	0.00	44.20	5	14,719	0.03%
2021/09/10	12	43.96	10.1	44.80	44.85	1.9	14,779	0.01%
2021/09/09	7	43.52	1	43.95	43.80	6	14,891	0.04%
2021/09/08	6	44.14	1	43.65	43.65	5	14,809	0.03%
2021/09/07	5	45.46	1	45.50	45.35	4	14,746	0.03%
2021/09/06	3	47.00	5	46.24	45.75	-2	14,931	-0.01%
2021/09/03	12	46.35	21	46.20	46.40	-9	14,894	-0.06%
2021/09/02	62	46.00	5	45.72	45.00	57	14,901	0.38%
2021/09/01	0	0.00	17.1	46.13	46.40	-17.1	15,023	-0.11%
2021/08/31	54	45.00	1	45.55	45.60	53	15,439	0.34%
2021/08/30	10	45.98	3	45.69	45.75	7	16,206	0.04%
2021/08/27	16	45.85	9	46.26	45.65	7	16,528	0.04%
2021/08/26	5	45.12	4.1	45.04	45.15	0.9	16,705	0.01%
2021/08/25	21	43.86	3	43.93	44.10	18	16,597	0.11%
2021/08/24	0	0.00	3	42.98	43.55	-3	16,622	-0.02%
2021/08/23	1	42.70	0.1	42.87	42.70	0.9	16,568	0.01%
2021/08/20	0	0.00	5.1	41.15	41.50	-5.1	16,508	-0.03%
2021/08/19	7	41.63	3	40.97	40.70	4	16,358	0.02%
2021/08/18	6	44.00	15	44.13	45.00	-9	16,058	-0.06%
2021/08/17	4	44.18	12	43.88	43.20	-8	15,951	-0.05%
2021/08/16	6	44.78	6.2	45.39	44.70	-0.2	15,867	0.00%
2021/08/13	14	46.33	8	45.81	45.00	6	15,826	0.04%
2021/08/12	28	48.12	22	48.15	47.80	6	15,645	0.04%
2021/08/11	24	48.09	36.1	47.79	48.00	-12.1	15,673	-0.08%
2021/08/10	30	47.83	16	47.83	47.85	14	15,655	0.09%
2021/08/09	73.1	49.57	6	50.12	48.55	67	15,611	0.43%
2021/08/06	59	50.45	30.2	50.66	50.30	28.8	15,392	0.19%
2021/08/05	68	48.33	32	48.73	49.90	36	14,917	0.24%
2021/08/04	27	48.21	40.1	48.44	48.20	-13.1	14,926	-0.09%
2021/08/03	45	48.20	23.1	48.21	48.00	22	14,942	0.15%
2021/08/02	123	47.05	4	47.01	46.95	119	14,837	0.80%	大買/鉅額交易
2021/07/30	113	46.75	1	46.75	46.40	112	14,908	0.75%	大買/鉅額交易
2021/07/29	0	0.00	5	45.55	45.95	-5	14,939	-0.03%
2021/07/28	44	45.25	8	45.23	45.50	36	15,218	0.24%
2021/07/27	0	0.00	12.1	47.57	46.85	-12.1	15,622	-0.08%
2021/07/26	4	47.35	13	47.56	47.50	-9	15,735	-0.06%
2021/07/23	17	47.28	22	47.88	46.75	-5	16,097	-0.03%
2021/07/22	14.1	47.40	66.1	46.16	47.95	-52	16,173	-0.32%
2021/07/21	56.1	45.26	2.1	45.21	45.30	54	15,801	0.34%
2021/07/20	8	45.01	5	45.00	45.00	3	16,259	0.02%
2021/07/19	8	45.58	3	45.85	45.50	5	16,640	0.03%
2021/07/16	7.1	45.21	18	45.26	45.40	-10.9	16,877	-0.06%
2021/07/15	16	44.96	5	44.79	44.90	11	16,870	0.07%
2021/07/14	14.2	45.03	8	45.29	44.65	6.2	16,873	0.04%
2021/07/13	3	44.23	4	44.60	43.80	-1	16,669	-0.01%
2021/07/12	0	0.00	12	43.95	44.40	-12	16,762	-0.07%
2021/07/09	2	43.90	0	0.00	43.60	2	17,134	0.01%
2021/07/08	0	0.00	1	44.00	43.70	-1	17,389	-0.01%
2021/07/07	1	43.90	2	44.13	44.00	-1	17,613	-0.01%
2021/07/05	2	44.23	4	44.30	44.35	-2	18,039	-0.01%
2021/07/02	1	43.60	0	0.00	43.60	1	18,269	0.01%
2021/07/01	4	44.19	4	43.86	43.85	0	18,418	0.00%
2021/06/30	11	44.47	50	44.09	44.90	-39	18,515	-0.21%
2021/06/29	2	42.90	4	42.89	42.70	-2	18,224	-0.01%
2021/06/24	7	42.49	4	42.61	42.40	3	18,544	0.02%
2021/06/23	3	42.48	5	42.75	42.90	-2	18,583	-0.01%
2021/06/22	2	41.65	0.6	41.85	41.50	1.4	18,627	0.01%
2021/06/21	6.2	41.81	5	41.96	41.50	1.2	18,935	0.01%
2021/06/18	3	43.22	60.2	42.80	42.25	-57.2	19,272	-0.30%
2021/06/17	0	0.00	2	42.80	43.15	-2	19,283	-0.01%
2021/06/16	0	0.00	3	42.00	42.10	-3	19,353	-0.02%
2021/06/15	13	42.23	2.1	42.64	42.25	10.9	19,551	0.06%
2021/06/11	21	42.43	36	42.49	42.90	-15	19,508	-0.08%
2021/06/09	12	41.95	3.3	42.08	41.75	8.7	19,931	0.04%
2021/06/08	42	41.46	6.6	41.47	42.15	35.4	19,895	0.18%
2021/06/07	46	41.49	35	41.26	42.50	11	19,582	0.06%
2021/06/04	1	41.17	1.3	41.43	41.70	-0.3	18,871	0.00%
2021/06/03	31	42.01	31	42.02	42.20	0	18,658	0.00%
2021/06/02	2.2	43.17	8	42.96	43.20	-5.9	18,344	-0.03%
2021/06/01	11	44.09	2.4	44.39	43.75	8.6	18,349	0.05%
2021/05/31	0.3	43.20	0	0.00	43.20	0.3	18,448	0.00%
2021/05/28	7.5	42.60	0	0.00	42.75	7.5	18,646	0.04%
2021/05/26	14	42.61	5.1	42.05	42.00	9	19,296	0.05%
2021/05/25	0	0.00	59.1	41.78	42.05	-59.1	19,952	-0.30%
2021/05/21	29.2	40.39	38	40.42	40.40	-8.8	20,314	-0.04%
2021/05/20	21	40.51	0	0.00	40.20	21	20,574	0.10%
2021/05/19	33	41.12	15	41.30	41.30	18	20,746	0.09%
2021/05/18	6	41.20	17.1	41.76	42.15	-11.1	20,833	-0.05%
2021/05/17	8.1	39.40	1	39.60	39.45	7.1	21,273	0.03%
2021/05/14	0	0.00	5	43.68	42.25	-5	21,595	-0.02%
2021/05/13	50	42.15	23	42.04	42.05	27	21,551	0.13%
2021/05/12	63	43.60	18.1	44.67	42.95	44.9	21,471	0.21%
2021/05/11	1	47.15	4	46.28	45.80	-3	21,214	-0.01%
2021/05/10	28	48.22	14	48.70	47.50	14	21,168	0.07%
2021/05/07	2	46.75	7	47.37	47.45	-5	21,180	-0.02%
2021/05/05	3.1	48.03	16	48.27	46.50	-12.9	21,485	-0.06%
2021/05/04	5.1	48.59	12.2	47.00	48.15	-7.1	21,815	-0.03%
2021/05/03	2	49.43	2.3	49.44	49.00	-0.3	22,292	0.00%
2021/04/29	12.1	49.83	19	50.35	49.50	-6.9	23,405	-0.03%
2021/04/28	16	49.61	25	49.46	49.10	-9	24,532	-0.04%
2021/04/27	7	47.81	11	47.76	48.20	-4	25,227	-0.02%
2021/04/26	26	47.84	8.1	47.79	48.30	17.9	26,626	0.07%
2021/04/23	2	45.23	18	44.82	45.35	-16	26,528	-0.06%
2021/04/22	5	43.74	8	44.51	43.30	-3	26,358	-0.01%
2021/04/21	0.1	44.20	12	44.08	44.25	-11.9	26,227	-0.05%
2021/04/20	4	44.08	6	44.18	43.90	-2	26,415	-0.01%
2021/04/19	2	43.80	2	43.70	43.65	0	26,773	0.00%
2021/04/16	18	44.26	11	44.05	44.15	7	26,857	0.03%
2021/04/15	17	43.86	15	43.74	44.20	2	26,749	0.01%
2021/04/14	3	41.30	8	41.08	42.20	-5	26,563	-0.02%
2021/04/13	5	43.16	35	42.44	42.15	-30	26,563	-0.11%
2021/04/12	6	43.62	6	43.38	43.30	0	26,408	0.00%
2021/04/09	8	44.23	17	44.37	44.05	-9	26,281	-0.03%
2021/04/08	1	42.75	24	42.96	43.45	-23	25,988	-0.09%
2021/04/07	3	42.37	8.1	42.35	42.65	-5.1	25,720	-0.02%
2021/04/06	10	42.22	4	42.13	42.10	6	25,599	0.02%
2021/04/01	7	41.69	18	41.75	41.80	-11	25,473	-0.04%
2021/03/31	11	42.01	31	41.80	41.20	-20	25,433	-0.08%
2021/03/30	30.1	41.27	31	41.33	41.55	-0.9	25,216	0.00%
2021/03/29	5	41.05	7	41.07	41.05	-2	25,118	-0.01%
2021/03/26	47	40.90	0.1	41.00	40.90	46.9	25,136	0.19%
2021/03/25	6.1	40.62	2	41.35	40.65	4.1	25,178	0.02%
2021/03/24	9	41.31	11	41.30	40.95	-2	25,342	-0.01%
2021/03/23	6	41.62	29	41.18	41.75	-23	25,030	-0.09%
2021/03/22	16	40.11	9	40.46	40.70	7	24,663	0.03%
2021/03/19	37	40.71	14	40.76	40.75	23	24,615	0.09%
2021/03/18	17	41.19	28	41.20	41.25	-11	24,511	-0.04%
2021/03/17	22	40.88	16	40.84	40.80	6	24,440	0.02%
2021/03/16	7	40.83	38	40.89	40.85	-31	24,448	-0.13%
2021/03/15	30	40.75	66	40.94	40.45	-36	24,404	-0.15%
2021/03/12	13	39.97	5	39.96	39.90	8	24,207	0.03%
2021/03/11	8	39.81	9	40.10	40.05	-1	24,412	0.00%
2021/03/10	4	39.40	7	39.40	39.55	-3	24,513	-0.01%
2021/03/09	15	38.94	27	38.71	39.20	-12	24,606	-0.05%
2021/03/08	7	38.46	0	0.00	38.30	7	24,552	0.03%
2021/03/05	23	37.97	0	0.00	38.35	23	24,623	0.09%
2021/03/04	17	38.67	9	38.68	38.60	8	24,985	0.03%
2021/03/03	3	39.07	18.1	38.94	39.25	-15.1	25,092	-0.06%
2021/03/02	17	40.34	275.2	40.05	39.80	-258.2	24,993	-1.03%	大賣/鉅額交易
2021/02/26	44	39.99	26	39.90	39.80	18	24,837	0.07%
2021/02/25	65	40.14	47	40.39	40.90	18	24,744	0.07%
2021/02/24	11	39.20	19	39.66	39.00	-8	24,510	-0.03%
2021/02/23	23.2	39.15	27	39.28	39.25	-3.8	24,294	-0.02%
2021/02/22	12	40.01	6	40.17	40.10	6	24,004	0.02%
2021/02/19	19	39.86	8	40.03	40.35	11	23,748	0.05%
2021/02/18	12	40.18	17	40.21	40.20	-5	23,590	-0.02%
2021/02/17	15	40.48	20	40.20	40.00	-5	23,461	-0.02%
2021/02/05	36	38.20	33	38.35	38.50	3	22,871	0.01%
2021/02/04	110	37.00	1	36.90	36.75	109	22,454	0.49%	大買/鉅額交易
2021/02/03	0	0.00	4	37.43	37.10	-4	22,491	-0.02%
2021/02/02	7	37.84	2	37.55	37.80	5	22,519	0.02%
2021/02/01	4	36.55	3	37.07	37.15	1	22,540	0.00%
2021/01/29	2	37.48	16	37.83	37.00	-14	22,711	-0.06%
2021/01/28	16	38.18	10	37.94	38.40	6	22,829	0.03%
2021/01/27	18	38.89	6	39.18	39.10	12	22,665	0.05%
2021/01/26	23	39.78	25	39.86	39.15	-2	22,378	-0.01%
2021/01/25	24.1	40.59	19.2	40.63	40.75	4.8	21,777	0.02%
2021/01/22	41	40.25	131	40.43	41.20	-90	20,793	-0.43%	大賣/
2021/01/21	75	39.60	74	39.73	39.00	1	19,476	0.01%
2021/01/20	65	38.84	378	38.13	39.00	-313	17,878	-1.75%	大賣/鉅額交易
2021/01/19	253	38.76	86	39.06	38.30	167	16,726	1.00%	大買/鉅額交易
2021/01/18	187	36.95	26	36.79	37.00	161	15,165	1.06%	大買/鉅額交易
2021/01/15	16	36.31	15	36.46	36.20	1	14,684	0.01%
2021/01/14	106	36.30	6	36.47	36.40	100	14,456	0.69%	大買/
2021/01/13	17	36.35	6	36.23	36.40	11	14,276	0.08%
2021/01/12	4	36.23	19	36.42	35.75	-15	14,089	-0.11%
2021/01/11	4	35.76	4	35.81	35.95	0	13,640	0.00%
2021/01/08	52	35.31	3	35.55	35.50	49	13,447	0.36%
2021/01/07	103	35.25	104	35.41	35.15	-1	13,289	-0.01%	大買/大賣/
2021/01/06	18	35.26	19	35.14	34.70	-1	13,069	-0.01%
2021/01/05	4	34.89	16	35.02	35.10	-12	12,805	-0.09%
2021/01/04	3	34.90	1	34.95	34.95	2	12,759	0.02%
2020/12/31	0	0.00	2	34.75	34.75	-2	12,874	-0.02%
2020/12/30	4	34.58	0	0.00	34.60	4	12,910	0.03%
2020/12/29	0	0.00	2	34.63	34.45	-2	12,952	-0.02%
2020/12/28	31	34.90	15.5	35.02	35.00	15.5	12,848	0.12%
2020/12/25	3	34.08	9	34.44	34.60	-6	12,663	-0.05%
2020/12/24	6	33.96	0	0.00	33.70	6	12,555	0.05%
2020/12/23	3	33.70	2	33.73	33.55	1	12,588	0.01%
2020/12/22	8	34.29	8	34.24	33.65	0	12,649	0.00%
2020/12/21	5	33.76	2	34.15	34.20	3	12,726	0.02%
2020/12/18	20	34.08	2	33.93	34.00	18	12,805	0.14%
2020/12/17	2	34.85	0	0.00	34.75	2	12,668	0.02%
2020/12/16	5	35.14	4	35.20	35.05	1	12,833	0.01%
2020/12/15	4	35.18	4	34.76	34.70	0	12,832	0.00%
2020/12/11	4	35.61	7	35.06	35.35	-3	12,896	-0.02%
2020/12/10	15	36.07	7	36.02	35.80	8	12,876	0.06%
2020/12/09	3	36.25	19	36.22	36.15	-16	12,761	-0.13%
2020/12/08	13	36.08	35	35.90	35.95	-22	12,630	-0.17%
2020/12/07	26	35.75	11	35.87	35.95	15	12,526	0.12%
2020/12/04	4	35.31	18	35.63	35.60	-14	12,223	-0.11%
2020/12/03	7	35.00	2	35.03	34.90	5	12,006	0.04%
2020/12/02	0	0.00	6	35.47	35.45	-6	11,920	-0.05%
2020/12/01	1	35.15	5	35.53	35.55	-4	11,908	-0.03%
2020/11/30	21	35.53	10	35.56	35.40	11	11,948	0.09%
2020/11/27	15	34.80	29	34.72	34.90	-14	11,625	-0.12%
2020/11/26	21	34.19	26	34.12	34.20	-5	11,479	-0.04%
2020/11/25	4	34.01	4	33.80	33.70	0	11,463	0.00%
2020/11/24	5	33.90	20	34.08	33.90	-15	11,362	-0.13%
2020/11/23	14	33.83	29	33.54	33.90	-15	11,211	-0.13%
2020/11/20	9	32.50	0	0.00	32.50	9	10,919	0.08%
2020/11/18	3	32.43	1	32.50	32.50	2	11,313	0.02%
2020/11/17	2	32.70	11	32.68	32.55	-9	11,495	-0.08%
2020/11/16	4	32.45	24	32.41	32.50	-20	11,895	-0.17%
2020/11/13	0	0.00	2	32.15	32.15	-2	12,379	-0.02%
2020/11/11	0	0.00	12	32.47	32.35	-12	13,149	-0.09%
2020/11/10	0	0.00	5	32.05	32.15	-5	13,325	-0.04%
2020/11/09	0	0.00	2	31.88	31.95	-2	13,382	-0.01%
2020/11/06	10	32.20	8	31.99	31.85	2	13,464	0.01%
2020/11/05	5	31.68	11	31.67	31.90	-6	13,345	-0.04%
2020/11/04	14	30.74	13	30.98	31.05	1	13,603	0.01%
2020/11/02	0	0.00	2	30.00	30.05	-2	13,987	-0.01%
2020/10/30	4	30.03	2	30.10	29.95	2	14,481	0.01%
2020/10/28	1	30.35	0	0.00	30.40	1	14,909	0.01%
2020/10/27	6	30.38	0	0.00	30.35	6	14,987	0.04%
2020/10/26	0	0.00	10	30.90	30.70	-10	15,067	-0.07%
2020/10/23	0	0.00	1	31.10	31.10	-1	15,148	-0.01%
2020/10/22	6	30.75	3	31.15	31.15	3	15,527	0.02%
2020/10/20	1	30.95	12	31.05	30.95	-11	17,034	-0.06%
2020/10/16	1	30.35	0	0.00	30.30	1	17,469	0.01%
2020/10/15	0	0.00	3.3	30.41	30.55	-3.3	17,755	-0.02%
2020/10/12	2	30.55	6	30.72	30.75	-4	18,762	-0.02%
2020/10/08	1	30.15	13	30.53	30.75	-12	19,022	-0.06%
2020/10/07	4	30.13	0	0.00	30.10	4	19,347	0.02%
2020/10/06	11	30.40	0	0.00	30.45	11	19,785	0.06%
2020/10/05	1	30.55	0	0.00	30.60	1	20,402	0.00%
2020/09/30	0	0.00	1	30.55	30.50	-1	21,056	0.00%
2020/09/29	7	30.53	0	0.00	30.40	7	21,714	0.03%
2020/09/28	1	30.65	0	0.00	30.65	1	22,459	0.00%
2020/09/25	2	30.10	12	30.28	30.50	-10	22,848	-0.04%
2020/09/24	0	0.00	11	29.79	29.90	-11	23,350	-0.05%
2020/09/23	23	29.77	9	29.91	29.75	14	23,442	0.06%
2020/09/22	4	30.04	28	30.01	30.15	-24	23,641	-0.10%
2020/09/21	32	30.66	5	30.59	30.50	27	23,774	0.11%
2020/09/18	8	31.02	5	30.90	31.30	3	23,915	0.01%
2020/09/17	5	30.96	21	31.17	30.95	-16	24,212	-0.07%
2020/09/16	2	31.55	2	31.80	31.35	0	24,334	0.00%
2020/09/15	34	31.56	1	31.50	31.55	33	24,501	0.13%
2020/09/14	1	30.75	3	30.80	31.00	-2	24,573	-0.01%
2020/09/11	26	30.57	18	30.57	30.55	8	24,651	0.03%
2020/09/10	16	30.83	4	30.83	30.80	12	24,819	0.05%
2020/09/09	3	30.85	0	0.00	31.20	3	24,847	0.01%
2020/09/08	0	0.00	4	31.26	31.25	-4	24,910	-0.02%
2020/09/07	11	31.22	0	0.00	31.40	11	25,052	0.04%
2020/09/04	4	30.50	3	30.85	31.15	1	25,386	0.00%
2020/09/03	21	31.04	7	31.24	30.95	14	25,410	0.06%
2020/09/02	7	31.03	1	30.90	31.00	6	25,443	0.02%
2020/09/01	4	31.01	4	31.14	31.05	0	25,904	0.00%
2020/08/31	4	31.43	0	0.00	31.20	4	26,062	0.02%
2020/08/28	1	31.20	7	31.47	31.50	-6	26,190	-0.02%
2020/08/27	7	31.54	12	31.53	31.45	-5	26,469	-0.02%
2020/08/26	8	31.18	1	31.10	31.20	7	26,542	0.03%
2020/08/25	14	31.38	1	31.35	31.40	13	26,703	0.05%
2020/08/24	14	31.03	4	31.04	31.20	10	26,925	0.04%
2020/08/21	28	31.89	2	31.98	31.75	26	26,990	0.10%
2020/08/20	12	31.68	13	31.62	31.45	-1	27,007	0.00%
2020/08/19	26	33.53	12	33.41	32.95	14	26,698	0.05%
2020/08/18	34	34.57	23	34.56	34.45	11	26,324	0.04%
2020/08/17	28	36.19	3	36.10	36.10	25	25,978	0.10%
2020/08/14	15	35.87	15	35.89	35.80	0	26,415	0.00%
2020/08/13	9	35.39	0	0.00	35.50	9	26,689	0.03%
2020/08/12	14	35.79	0	0.00	35.80	14	27,090	0.05%
2020/08/11	19	35.68	13	35.65	35.65	6	27,517	0.02%
2020/08/10	26	35.84	37	35.89	35.60	-11	27,336	-0.04%
2020/08/07	11	34.52	25	34.52	34.45	-14	26,705	-0.05%
2020/08/06	6	35.29	10	35.09	35.05	-4	26,470	-0.02%
2020/08/05	41	35.72	10	35.90	35.70	31	26,228	0.12%
2020/08/04	13	35.37	2	35.30	35.30	11	25,837	0.04%
2020/08/03	1	35.45	4	35.41	35.45	-3	25,591	-0.01%
2020/07/31	1	35.30	2	35.28	35.50	-1	25,546	0.00%
2020/07/30	6	35.08	11	35.12	35.40	-5	25,524	-0.02%
2020/07/29	13	34.91	5	34.85	34.85	8	25,463	0.03%
2020/07/28	17	35.31	4	35.74	34.80	13	25,424	0.05%
2020/07/27	29	36.03	44	36.19	35.50	-15	25,129	-0.06%
2020/07/24	95	37.04	30	36.93	36.75	65	24,616	0.26%
2020/07/23	14	35.75	10	36.25	36.45	4	23,603	0.02%
2020/07/22	7	35.48	3	35.40	35.40	4	23,364	0.02%
2020/07/21	8	35.20	5.1	35.44	35.45	2.9	23,312	0.01%
2020/07/20	50	35.41	7	35.25	35.20	43	23,054	0.19%
2020/07/17	18	34.67	25	34.95	34.85	-7	22,764	-0.03%
2020/07/16	9	34.45	3	34.88	34.35	6	22,537	0.03%
2020/07/15	2	34.93	1	34.10	34.10	1	22,390	0.00%
2020/07/14	17.1	35.21	30	34.90	34.75	-13	22,462	-0.06%
2020/07/13	20	36.23	5	36.20	36.20	15	22,342	0.07%
2020/07/10	26	38.76	27	38.95	38.55	-1	21,933	0.00%
2020/07/09	12	39.53	14	39.58	39.55	-2	21,360	-0.01%
2020/07/08	2.1	39.24	14	38.76	38.95	-12	20,751	-0.06%
2020/07/07	22	37.55	36	37.86	37.80	-14	20,191	-0.07%
2020/07/06	3	36.62	48	36.66	37.10	-45	19,615	-0.23%
2020/07/03	93	36.23	77	36.06	36.20	16	19,391	0.08%
2020/07/02	4	34.78	3	35.17	35.40	1	18,865	0.01%
2020/07/01	32	34.87	33	34.85	34.95	-1	18,685	-0.01%
2020/06/30	8	33.65	8	34.05	34.35	0	18,284	0.00%
2020/06/29	7	33.64	85	33.47	33.40	-78	18,042	-0.43%
2020/06/24	6	33.67	11	33.75	33.60	-5	17,739	-0.03%
2020/06/23	3	33.27	6	33.28	33.05	-3	17,578	-0.02%
2020/06/22	91	33.44	7	33.41	33.00	84	17,549	0.48%
2020/06/19	12	32.98	7	32.94	33.20	5	17,450	0.03%
2020/06/18	2	32.73	0	0.00	32.75	2	17,281	0.01%
2020/06/17	5	32.75	36	32.81	32.75	-31	17,190	-0.18%
2020/06/16	6	32.29	17	32.20	32.45	-11	17,090	-0.06%
2020/06/15	252	31.85	249	31.99	31.70	3	17,141	0.02%	大買/大賣/
2020/06/12	8	31.56	8	31.48	32.00	0	17,190	0.00%
2020/06/11	8	32.44	7	32.29	31.80	1	17,165	0.01%
2020/06/10	14	32.70	0	0.00	32.90	14	16,898	0.08%
2020/06/09	7	32.69	1	32.75	32.75	6	16,955	0.04%
2020/06/08	41	32.93	62	32.84	33.00	-21	16,831	-0.12%
2020/06/05	11	32.09	38	31.79	31.95	-27	16,275	-0.17%
2020/06/04	24	31.41	20	31.44	31.40	4	16,016	0.02%
2020/06/03	26	31.55	23	31.28	31.60	3	15,811	0.02%
2020/06/02	1	30.85	8	30.78	31.10	-7	15,566	-0.04%
2020/06/01	39	30.54	6	30.59	30.95	33	15,282	0.22%
2020/05/29	35	30.34	47	30.25	30.10	-12	14,964	-0.08%
2020/05/28	49	30.79	13	30.56	30.50	36	14,601	0.25%
2020/05/27	17	30.97	15	30.83	30.80	2	14,289	0.01%
2020/05/26	14	31.30	35	31.30	31.10	-21	14,077	-0.15%
2020/05/25	58	31.04	16	30.75	31.10	42	13,902	0.30%
2020/05/22	30	31.79	7	31.84	31.60	23	13,677	0.17%
2020/05/21	40	31.69	125	31.57	32.30	-85	13,382	-0.64%	大賣/
2020/05/20	19	30.42	8	30.41	30.30	11	12,664	0.09%
2020/05/19	335	31.14	226	31.29	31.05	109	12,050	0.90%	大買/大賣/鉅額交易
2020/05/18	32	32.33	265	33.53	32.00	-233	11,427	-2.04%	大賣/鉅額交易
2020/05/15	35	35.66	5	36.30	35.55	30	10,824	0.28%
2020/05/14	73	36.19	6	36.43	36.10	67	10,801	0.62%
2020/05/13	3	36.33	4	36.53	36.60	-1	10,756	-0.01%
2020/05/12	37	36.32	13	36.59	36.20	24	10,793	0.22%
2020/05/11	50	36.77	27	36.83	36.45	23	10,845	0.21%
2020/05/08	21	36.26	52	36.32	36.35	-31	10,877	-0.28%
2020/05/07	59	36.51	55	36.40	36.35	4	10,842	0.04%
2020/05/06	175	35.93	22	35.90	35.95	153	10,798	1.42%	大買/鉅額交易
2020/05/05	9	35.68	6	35.89	35.95	3	10,911	0.03%
2020/05/04	6	35.14	100	35.07	35.20	-94	10,893	-0.86%
2020/04/30	35	36.12	20	36.03	36.00	15	10,868	0.14%
2020/04/29	4	35.78	1	35.95	35.75	3	10,992	0.03%
2020/04/28	17	36.04	2	35.95	35.80	15	11,119	0.13%
2020/04/27	8	35.78	22	35.81	36.10	-14	11,323	-0.12%
2020/04/24	55	34.80	27	35.01	35.20	28	11,175	0.25%
2020/04/23	12	34.49	3	34.30	34.30	9	11,166	0.08%
2020/04/22	11	33.49	7	33.80	34.35	4	11,144	0.04%
2020/04/21	6	34.14	2	33.80	34.00	4	11,148	0.04%
2020/04/20	3	35.45	2	35.35	35.35	1	10,982	0.01%
2020/04/17	25	36.57	2	36.70	35.60	23	10,875	0.21%
2020/04/16	13	36.30	13	36.18	36.35	0	10,509	0.00%
2020/04/15	19	34.62	5	34.49	34.85	14	10,192	0.14%
2020/04/14	32	33.91	9	33.93	34.15	23	10,156	0.23%
2020/04/13	4	33.49	9	33.51	33.50	-5	10,200	-0.05%
2020/04/10	8	33.64	2	33.80	33.50	6	10,410	0.06%
2020/04/09	5	33.67	49	33.66	33.50	-44	10,635	-0.41%
2020/04/08	37	32.61	6	32.71	33.05	31	10,533	0.29%
2020/04/07	5	31.33	2	31.18	31.65	3	10,277	0.03%
2020/04/06	1	29.85	4	30.15	30.15	-3	10,176	-0.03%
2020/04/01	2	30.08	0	0.00	30.15	2	10,073	0.02%
2020/03/31	6	30.28	4	30.10	30.25	2	10,087	0.02%
2020/03/30	0	0.00	10	30.15	30.40	-10	9,989	-0.10%
2020/03/27	15	31.93	15	31.48	31.00	0	10,056	0.00%
2020/03/26	13	31.98	3	31.70	32.10	10	9,983	0.10%
2020/03/25	3	31.53	1	31.00	30.90	2	9,907	0.02%
2020/03/24	5	30.80	14	30.91	30.85	-9	9,732	-0.09%
2020/03/23	2	29.68	1	30.10	29.60	1	9,692	0.01%
2020/03/20	8	31.15	1	31.65	30.70	7	9,722	0.07%
2020/03/19	103	29.42	103	29.50	29.60	0	9,644	0.00%	大買/大賣/
2020/03/18	0	0.00	5	30.94	30.90	-5	9,705	-0.05%
2020/03/17	13	30.03	0	0.00	30.00	13	9,597	0.14%
2020/03/16	1	30.70	1	31.25	30.50	0	9,450	0.00%
2020/03/13	2	29.15	4	29.23	30.40	-2	9,297	-0.02%
2020/03/12	4	31.39	1	31.30	31.10	3	9,202	0.03%
2020/03/11	2	33.95	1	33.50	33.50	1	9,137	0.01%
2020/03/10	8	33.39	4	33.48	33.30	4	9,178	0.04%
2020/03/09	1	32.80	1	33.20	32.80	0	9,168	0.00%
2020/03/06	1	34.00	4	34.59	34.00	-3	9,134	-0.03%
2020/03/05	11	34.49	0	0.00	34.25	11	9,111	0.12%
2020/03/04	1	34.15	10	34.02	34.05	-9	9,176	-0.10%
2020/03/03	5	33.75	1	33.30	33.50	4	9,178	0.04%
2020/03/02	2	32.08	6	32.33	32.30	-4	9,200	-0.04%
2020/02/27	8	32.99	1	33.00	32.75	7	9,201	0.08%
2020/02/26	3	33.92	0	0.00	33.80	3	9,170	0.03%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/24	1	34.00	1	34.05	35.10	0	9,156	0.00%
2020/02/21	1	34.50	0	0.00	34.40	1	9,200	0.01%
2020/02/19	3	34.63	120	34.68	34.70	-117	9,645	-1.21%	大賣/鉅額交易
2020/02/17	1	35.25	1	35.20	35.40	0	9,815	0.00%
2020/02/13	9	36.03	13	36.29	36.00	-4	10,549	-0.04%
2020/02/12	5	35.85	3	35.73	36.00	2	10,731	0.02%
2020/02/11	3	34.98	6	35.27	35.60	-3	10,648	-0.03%
2020/02/10	1	33.80	4	33.25	33.95	-3	10,529	-0.03%
2020/02/07	4	34.05	3	33.95	33.80	1	10,608	0.01%
2020/02/06	5	34.19	9	34.32	35.10	-4	10,492	-0.04%
2020/02/05	2	32.68	0	0.00	32.75	2	10,355	0.02%
2020/02/04	1	32.55	0	0.00	32.90	1	10,338	0.01%
2020/02/03	23	31.96	23	30.64	32.30	0	10,360	0.00%
2020/01/31	34	32.84	41	32.59	32.65	-7	10,200	-0.07%
2020/01/30	7	33.63	1	33.65	32.85	6	10,424	0.06%
2020/01/20	13	36.34	1	36.50	36.30	12	10,590	0.11%
2020/01/17	5	36.65	0	0.00	36.65	5	10,547	0.05%
2020/01/15	1	36.90	2	36.93	36.90	-1	10,752	-0.01%
2020/01/14	7	37.41	23	37.35	37.50	-16	10,769	-0.15%
2020/01/13	0	0.00	10	37.20	37.40	-10	10,786	-0.09%
2020/01/09	10	36.80	2	36.60	37.00	8	11,227	0.07%
2020/01/08	0	0.00	3	36.03	36.30	-3	11,400	-0.03%
2020/01/07	22	36.66	6	36.38	36.25	16	11,400	0.14%
2020/01/06	8	36.26	39	36.40	36.05	-31	11,460	-0.27%
2020/01/03	73	37.83	87	37.94	37.30	-14	11,280	-0.12%
2020/01/02	25	38.03	61	38.20	38.20	-36	11,030	-0.33%
2019/12/31	0	0.00	22	37.53	37.55	-22	11,150	-0.20%
2019/12/30	1	37.45	0	0.00	37.95	1	11,234	0.01%
2019/12/24	0	0.00	0.2	37.85	37.75	-0.2	11,861	0.00%
2019/12/23	16	38.06	3	37.72	37.60	13	12,333	0.11%
2019/12/20	7	38.91	1	39.15	38.45	6	12,502	0.05%
2019/12/19	18	38.93	9	38.92	38.95	9	12,974	0.07%
2019/12/18	1	38.55	5	38.76	38.85	-4	13,586	-0.03%
2019/12/17	0	0.00	75	38.99	39.00	-75	13,771	-0.54%
2019/12/16	0	0.00	31	38.68	38.70	-31	13,771	-0.23%
2019/12/13	48	38.06	4	38.61	38.60	44	13,836	0.32%
2019/12/12	0	0.00	4	38.13	38.05	-4	13,664	-0.03%
2019/12/11	70	38.00	12	38.07	38.05	58	13,630	0.43%
2019/12/10	0	0.00	7	38.29	38.40	-7	13,640	-0.05%
2019/12/09	15	37.85	17.1	37.81	37.80	-2.1	13,619	-0.02%
2019/12/06	8	37.51	11	37.28	37.20	-3	13,560	-0.02%
2019/12/05	3	36.73	1	36.75	37.15	2	13,575	0.01%
2019/12/04	0	0.00	2	36.03	36.20	-2	13,806	-0.01%
2019/12/03	2	36.30	0	0.00	36.05	2	14,222	0.01%
2019/12/02	31	36.32	53	36.57	36.25	-22	14,240	-0.15%
2019/11/29	33	36.93	31	37.00	36.90	2	14,210	0.01%
2019/11/28	10	37.41	41	37.45	37.50	-31	14,317	-0.22%
2019/11/27	2	37.28	0	0.00	37.00	2	14,441	0.01%
2019/11/26	128	37.29	11	37.35	37.20	117	14,661	0.80%	大買/鉅額交易
2019/11/25	2	37.65	2	37.90	37.70	0	14,768	0.00%
2019/11/22	2	37.90	2	38.00	37.95	0	14,818	0.00%
2019/11/21	0	0.00	1	38.05	38.25	-1	14,922	-0.01%
2019/11/20	4	37.68	0	0.00	38.00	4	15,207	0.03%
2019/11/19	23	38.15	14	38.67	37.65	9	15,557	0.06%
2019/11/18	3	37.97	42	37.95	38.20	-39	15,936	-0.24%
2019/11/15	44	37.37	1	37.35	37.35	43	16,062	0.27%
2019/11/14	28	37.72	1	37.55	37.50	27	16,318	0.17%
2019/11/13	81	38.67	19	38.68	38.80	62	16,865	0.37%
2019/11/12	5	39.17	40	38.61	39.50	-35	17,485	-0.20%
2019/11/11	148	37.66	56	37.92	36.85	92	16,978	0.54%	大買/
2019/11/08	0	0.00	6	37.31	37.45	-6	16,791	-0.04%
2019/11/07	4	36.95	1	36.75	36.75	3	16,789	0.02%
2019/11/06	3	36.80	0	0.00	37.30	3	16,837	0.02%
2019/11/05	0	0.00	11	37.65	37.85	-11	16,930	-0.06%
2019/11/04	3	37.78	16	37.76	37.90	-13	17,168	-0.08%
2019/11/01	17	37.88	5	37.70	37.80	12	17,280	0.07%
2019/10/31	1	38.00	40	38.15	38.25	-39	17,397	-0.22%
2019/10/30	4	37.93	2	37.65	38.00	2	17,576	0.01%
2019/10/29	20	38.53	115	38.77	37.90	-95	17,646	-0.54%	大賣/
2019/10/28	33	37.66	15	37.58	38.10	18	17,391	0.10%
2019/10/25	5	36.36	4	36.34	36.20	1	17,001	0.01%
2019/10/24	71	36.75	4	36.53	36.75	67	16,973	0.39%
2019/10/23	26	36.32	30	36.49	36.30	-4	17,048	-0.02%
2019/10/21	1	35.55	21	35.55	35.70	-20	17,171	-0.12%
2019/10/18	1	35.90	3	35.88	35.80	-2	17,487	-0.01%
2019/10/17	17	36.28	0	0.00	35.70	17	17,711	0.10%
2019/10/16	3	35.97	7	36.34	36.45	-4	17,690	-0.02%
2019/10/15	0	0.00	5	36.18	36.05	-5	17,822	-0.03%
2019/10/14	4	36.43	30	36.51	36.00	-26	17,904	-0.15%
2019/10/09	0	0.00	1	34.90	35.00	-1	17,923	-0.01%
2019/10/08	2	35.80	1	35.80	35.60	1	18,266	0.01%
2019/10/07	21	35.85	11	35.62	35.65	10	18,426	0.05%
2019/10/04	13	35.00	1	35.00	34.95	12	18,279	0.07%
2019/10/03	16	34.64	1	34.70	34.55	15	18,240	0.08%
2019/10/02	1	35.00	0	0.00	35.20	1	18,176	0.01%
2019/10/01	3	34.77	1	34.80	34.85	2	18,323	0.01%
2019/09/27	23	34.60	18	34.44	34.85	5	18,449	0.03%
2019/09/26	53	36.03	32	36.85	35.00	21	18,336	0.11%
2019/09/25	15	37.49	28	37.57	37.70	-13	17,903	-0.07%
2019/09/24	25	37.55	40	37.59	37.45	-15	18,028	-0.08%
2019/09/23	2	36.10	16	36.27	36.60	-14	17,593	-0.08%
2019/09/20	20	34.53	23.5	34.80	35.00	-3.5	17,135	-0.02%
2019/09/18	3	33.90	2	33.80	34.05	1	17,030	0.01%
2019/09/17	10	33.80	3	33.75	33.65	7	16,922	0.04%
2019/09/16	2	34.50	13	34.40	34.40	-11	16,873	-0.07%
2019/09/12	1	34.65	6	34.68	34.85	-5	16,840	-0.03%
2019/09/11	6	33.95	1	34.20	34.10	5	16,860	0.03%
2019/09/10	5	33.97	35	34.10	34.00	-30	16,857	-0.18%
2019/09/09	63	34.81	74	34.76	34.70	-11	16,808	-0.07%
2019/09/06	1	34.85	9	34.92	34.95	-8	16,752	-0.05%
2019/09/05	16	35.33	100	35.45	34.60	-84	16,516	-0.51%
2019/09/04	0	0.00	5	34.32	34.35	-5	16,059	-0.03%
2019/09/03	0	0.00	1	34.65	34.40	-1	15,964	-0.01%
2019/09/02	32	34.78	24	34.74	34.80	8	15,938	0.05%
2019/08/30	16	34.55	53	34.72	34.15	-37	15,777	-0.23%
2019/08/29	85	34.71	12	34.57	34.50	73	15,681	0.47%
2019/08/28	94	34.11	12	34.26	34.20	82	15,524	0.53%
2019/08/27	17	33.54	10	33.80	33.40	7	15,357	0.05%
2019/08/26	14	33.59	9	33.58	33.40	5	15,292	0.03%
2019/08/23	19	34.61	24	34.63	34.05	-5	15,210	-0.03%
2019/08/22	16	34.59	44	34.35	34.70	-28	14,918	-0.19%
2019/08/21	106	33.97	78	33.98	33.95	28	14,579	0.19%	大買/
2019/08/20	10	33.66	2	33.85	33.45	8	13,834	0.06%
2019/08/19	50	34.14	11	33.82	33.80	39	13,679	0.29%
2019/08/16	131	34.30	95	34.15	34.25	36	13,490	0.27%	大買/
2019/08/15	25	32.30	63	32.66	33.25	-38	12,755	-0.30%
2019/08/14	5	31.29	2	31.20	31.10	3	12,074	0.02%
2019/08/13	16	31.60	3	31.82	31.55	13	12,232	0.11%
2019/08/12	1	32.20	23	32.13	32.15	-22	12,508	-0.18%
2019/08/08	12	31.77	1	31.70	31.70	11	12,573	0.09%
2019/08/07	5	31.97	18	32.14	31.75	-13	12,670	-0.10%
2019/08/06	218	31.88	234	31.33	32.10	-16	12,606	-0.13%	大買/大賣/
2019/08/05	19	31.13	17	31.11	30.90	2	12,379	0.02%
2019/08/02	33	31.55	26	31.65	31.25	7	12,374	0.06%
2019/08/01	22	32.95	18	33.00	32.90	4	12,266	0.03%
2019/07/31	7	32.00	3	32.55	32.55	4	12,048	0.03%
2019/07/30	10	32.16	4	32.33	32.45	6	12,063	0.05%
2019/07/29	13	32.23	7	32.00	32.00	6	12,036	0.05%
2019/07/26	3	32.48	0	0.00	32.50	3	11,949	0.03%
2019/07/25	34	32.51	23	32.50	32.45	11	11,915	0.09%
2019/07/24	3	31.93	0	0.00	32.05	3	11,787	0.03%
2019/07/23	63	32.36	64	31.95	32.40	-1	11,819	-0.01%
2019/07/22	91	32.29	99	31.92	32.30	-8	11,553	-0.07%
2019/07/19	111	30.80	113	31.19	30.45	-2	11,202	-0.02%	大買/大賣/
2019/07/18	24	30.66	21	31.02	30.30	3	10,856	0.03%
2019/07/17	2	32.20	14	32.29	32.55	-12	10,849	-0.11%
2019/07/16	0	0.00	2	31.63	31.40	-2	10,901	-0.02%
2019/07/15	10	31.39	4	31.41	31.50	6	10,763	0.06%
2019/07/12	18	31.26	68	30.64	31.10	-50	10,829	-0.46%
2019/07/11	0	0.00	8	29.85	30.00	-8	10,898	-0.07%
2019/07/10	3	29.40	0	0.00	29.40	3	11,089	0.03%
2019/07/08	3	29.40	5	29.37	29.25	-2	11,282	-0.02%
2019/07/05	55	29.16	5	29.42	29.30	50	11,329	0.44%
2019/07/04	2	28.00	15	28.87	29.00	-13	11,401	-0.11%
2019/07/03	9	28.46	0	0.00	28.00	9	11,179	0.08%
2019/07/02	4	28.84	5	28.91	28.95	-1	11,186	-0.01%
2019/07/01	2	28.75	22	28.81	29.00	-20	11,252	-0.18%
2019/06/28	4	26.79	5	26.92	26.80	-1	11,069	-0.01%
2019/06/27	3	26.47	5	26.87	26.80	-2	11,068	-0.02%
2019/06/26	12	26.08	0	0.00	26.15	12	11,062	0.11%
2019/06/25	4	26.56	1	27.10	26.30	3	10,916	0.03%
2019/06/21	5	25.85	0	0.00	26.00	5	10,780	0.05%
2019/06/19	60	26.25	60	26.22	26.25	0	10,880	0.00%
2019/06/14	1	25.30	0	0.00	25.20	1	11,105	0.01%
2019/06/13	1	25.60	1	25.55	25.50	0	11,657	0.00%
2019/06/12	2	26.40	1	26.30	26.30	1	11,704	0.01%
2019/06/11	1	26.25	0	0.00	26.30	1	11,806	0.01%
2019/06/06	43	25.97	40	26.23	26.00	3	11,945	0.03%
2019/06/05	74	26.00	74	26.34	25.80	0	11,945	0.00%
2019/06/04	171	26.51	176	27.12	26.00	-5	11,902	-0.04%	大買/大賣/
2019/06/03	92	26.89	85	26.88	26.90	7	11,834	0.06%
2019/05/31	1	25.85	1	26.35	26.30	0	11,861	0.00%
2019/05/29	120	25.60	134	24.86	25.60	-14	12,024	-0.12%	大買/大賣/
2019/05/27	0	0.00	1	25.55	25.50	-1	12,110	-0.01%
2019/05/24	70	25.60	70	25.87	25.40	0	12,430	0.00%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	141	25.90	140	26.15	26.40	1	13,306	0.01%	大買/大賣/
2019/05/20	148	25.96	150	26.08	27.00	-2	13,144	-0.02%	大買/大賣/
2019/05/17	219	28.16	206	28.62	26.65	13	12,865	0.10%	大買/大賣/
2019/05/16	7	29.84	8	29.90	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	6	29.55	29.85	-6	12,375	-0.05%
2019/05/14	3	27.43	1	28.00	28.55	2	12,167	0.02%
2019/05/13	1	28.30	1	28.35	28.40	0	12,080	0.00%
2019/05/10	63	28.73	57	29.82	28.80	6	12,049	0.05%
2019/05/09	2	28.93	5	29.06	29.00	-3	11,880	-0.03%
2019/05/08	2	29.15	2	29.33	29.45	0	11,866	0.00%
2019/05/07	1	29.40	1	29.35	29.25	0	11,874	0.00%
2019/05/06	0	0.00	57	28.76	28.95	-57	11,868	-0.48%
2019/05/03	0	0.00	4	28.56	28.65	-4	11,814	-0.03%
2019/05/02	4	28.33	0	0.00	28.45	4	12,127	0.03%
2019/04/30	52	28.60	50	28.37	28.60	2	12,469	0.02%
2019/04/29	1	28.05	6	28.76	29.00	-5	12,409	-0.04%
2019/04/26	3	28.55	2	28.53	28.50	1	12,299	0.01%
2019/04/25	2	28.58	2	28.35	28.50	0	12,298	0.00%
2019/04/23	13	28.72	0	0.00	28.55	13	12,265	0.11%
2019/04/22	55	29.07	17	29.66	30.10	38	12,018	0.32%
2019/04/19	2	28.43	0	0.00	28.30	2	11,585	0.02%
2019/04/18	6	28.35	1	28.95	28.50	5	11,590	0.04%
2019/04/17	5	28.39	5	28.65	28.55	0	11,317	0.00%
2019/04/16	19	29.43	37	29.46	29.10	-18	10,815	-0.17%
2019/04/15	4	28.38	2	28.58	28.55	2	10,448	0.02%
2019/04/12	9	27.92	8	28.26	28.35	1	10,449	0.01%
2019/04/11	2	28.00	2	28.10	28.25	0	10,381	0.00%
2019/04/10	4	28.14	8	28.69	27.95	-4	10,240	-0.04%
2019/04/09	2	27.75	1	27.80	27.75	1	9,978	0.01%
2019/04/08	3	27.77	12	27.82	27.75	-9	10,087	-0.09%
2019/04/03	5	27.65	1	27.50	27.50	4	9,968	0.04%
2019/04/02	6	27.58	1	27.40	27.05	5	9,794	0.05%
2019/04/01	0	0.00	9	26.44	26.70	-9	9,599	-0.09%
2019/03/29	0	0.00	4	26.35	26.25	-4	9,458	-0.04%
2019/03/27	1	25.90	0	0.00	25.90	1	9,622	0.01%
2019/03/26	0	0.00	1	25.70	25.70	-1	9,791	-0.01%
2019/03/25	5	25.32	4	25.25	25.70	1	9,958	0.01%
2019/03/22	7	25.39	1	25.30	25.35	6	10,090	0.06%
2019/03/21	2	26.05	0	0.00	26.05	2	10,567	0.02%
2019/03/20	0	26.00	1	26.00	26.10	-1	11,000	-0.01%
2019/03/19	4	26.18	2	27.20	26.00	2	11,331	0.02%
2019/03/18	0	0.00	9	25.93	26.70	-9	11,195	-0.08%
2019/03/15	1	24.55	0	0.00	24.55	1	10,723	0.01%
2019/03/14	6	24.55	0	0.00	24.40	6	10,862	0.06%
2019/03/13	2	24.85	0	0.00	24.95	2	10,759	0.02%
2019/03/12	0	0.00	30	25.08	24.65	-30	10,759	-0.28%
2019/03/11	10	24.75	0	0.00	24.50	10	10,705	0.09%
2019/03/08	0	0.00	270	24.66	24.60	-270	10,717	-2.52%	大賣/鉅額交易
2019/03/07	7	25.25	0	0.00	24.70	7	10,739	0.07%
2019/03/06	15	25.69	0	0.00	25.15	15	10,681	0.14%
2019/03/05	3	25.42	0	0.00	25.40	3	10,608	0.03%
2019/03/04	4	25.18	4	25.59	25.85	0	10,499	0.00%
2019/02/27	101	25.49	1	25.65	25.25	100	10,375	0.96%	大買/
2019/02/26	34	25.61	0	0.00	26.10	34	10,256	0.33%
2019/02/25	9	25.91	9	25.86	25.60	0	10,126	0.00%
2019/02/22	408	25.76	78	25.71	25.75	330	9,796	3.37%	大買/鉅額交易
2019/02/21	142	24.82	14	24.91	24.80	128	9,219	1.39%	大買/鉅額交易
2019/02/20	0	0.00	1	23.70	23.70	-1	8,846	-0.01%
2019/02/12	2	23.45	1	23.60	23.40	1	8,848	0.01%
2019/02/11	14	22.97	0	0.00	22.90	14	8,847	0.16%
2019/01/28	0	0.00	7	23.51	23.50	-7	8,813	-0.08%
2019/01/25	1	23.25	23	23.41	23.40	-22	8,727	-0.25%
2019/01/24	4	23.51	0	0.00	23.55	4	8,546	0.05%
2019/01/23	120	23.82	227	23.76	23.90	-107	8,461	-1.26%	大買/大賣/鉅額交易
2019/01/22	100	23.09	6	23.06	23.05	94	8,136	1.16%
2019/01/21	0	0.00	3	22.10	22.00	-3	7,820	-0.04%
2019/01/18	0	0.00	3	22.33	22.10	-3	7,824	-0.04%
2019/01/17	0	0.00	5	22.10	22.05	-5	7,823	-0.06%
2019/01/16	2	21.95	0	0.00	21.80	2	7,769	0.03%
2019/01/10	3	21.50	1	21.55	21.55	2	7,594	0.03%
2019/01/09	0	0.00	1	21.90	21.80	-1	7,527	-0.01%
2019/01/08	1	21.80	0	0.00	21.80	1	7,481	0.01%
2019/01/07	23	21.67	0	0.00	21.60	23	7,469	0.31%
2019/01/04	1	21.40	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.75	1	22.40	22.40	0	7,321	0.00%
2018/12/28	0	0.00	1	23.00	23.25	-1	7,302	-0.01%
2018/12/27	3	22.82	0	0.00	22.70	3	7,251	0.04%
2018/12/26	5	24.01	3	24.20	23.50	2	7,093	0.03%
2018/12/24	0	0.00	1	23.50	23.65	-1	7,003	-0.01%
2018/12/22	20	23.53	20	23.55	23.50	0	6,934	0.00%
2018/12/21	72	23.14	74	23.54	23.60	-2	6,875	-0.03%
2018/12/20	1	23.15	8	23.31	23.30	-7	6,700	-0.10%
2018/12/19	4	22.99	12	22.70	23.00	-8	6,497	-0.12%
2018/12/18	0	0.00	7	22.24	22.30	-7	6,318	-0.11%
2018/12/17	19	22.04	9	22.09	22.20	10	6,070	0.16%
2018/12/14	22	22.43	3	22.13	21.50	19	5,855	0.32%
2018/12/13	12	22.96	16.7	22.81	23.05	-4.7	5,186	-0.09%
2018/12/12	8	21.73	7	22.04	21.60	1	4,676	0.02%
2018/12/11	0	0.00	20	21.85	21.90	-20	4,210	-0.48%
2018/12/10	20	21.70	0	0.00	21.50	20	4,088	0.49%
2018/12/07	2	22.03	3	22.07	21.95	-1	3,947	-0.03%
2018/12/06	0	0.00	1	20.80	20.80	-1	3,704	-0.03%
2018/12/05	1	21.20	1	20.90	21.05	0	3,775	0.00%
2018/12/03	1	21.25	15	21.43	21.50	-14	3,834	-0.37%
2018/11/23	0	0.00	3	20.47	20.25	-3	3,714	-0.08%
2018/11/20	0	0.00	1	20.65	20.70	-1	3,782	-0.03%
2018/11/16	1	20.55	1	20.75	20.80	0	3,841	0.00%
2018/11/14	1	19.90	0	0.00	20.05	1	3,746	0.03%
2018/11/13	0	0.00	4	19.28	19.45	-4	3,808	-0.11%
2018/11/12	0	0.00	1	18.95	19.05	-1	3,851	-0.03%
2018/11/09	3	18.90	0	0.00	19.00	3	3,983	0.08%
2018/11/08	1	19.80	1	19.80	19.85	0	4,018	0.00%
2018/11/07	0	0.00	1	19.15	19.50	-1	4,040	-0.02%
2018/11/05	2	18.05	0	0.00	18.05	2	4,264	0.05%
2018/11/02	3	18.28	0	0.00	18.25	3	4,557	0.07%
2018/10/25	4	17.96	0	0.00	18.20	4	4,545	0.09%
2018/10/22	2	19.00	0	0.00	18.80	2	4,585	0.04%
2018/10/19	5	19.00	0	0.00	18.95	5	4,636	0.11%
2018/10/12	18	18.94	0	0.00	19.00	18	4,625	0.39%
2018/10/11	3	18.70	4	18.90	19.05	-1	4,654	-0.02%
2018/09/27	2	20.30	0	0.00	20.10	2	4,445	0.04%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/13	10	20.15	0	0.00	20.55	10	4,568	0.22%
2018/09/12	10	19.95	0	0.00	19.95	10	4,574	0.22%
2018/09/10	20	19.95	0	0.00	19.95	20	4,478	0.45%
2018/09/07	0.2	21.10	0	0.00	21.05	0.2	4,365	0.00%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/08/31	2	21.73	0	0.00	21.70	2	4,318	0.05%
2018/08/29	0.4	22.05	0	0.00	22.00	0.4	4,347	0.01%
2018/08/28	0.1	22.05	0	0.00	22.00	0.1	4,364	0.00%
2018/08/27	0	0.00	1	21.95	21.95	-1	4,316	-0.02%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	0	0.00	1	21.85	21.80	-1	4,414	-0.02%
2018/08/21	1	21.35	0	0.00	21.20	1	4,402	0.02%
2018/08/17	12	21.60	0	0.00	21.50	12	4,311	0.28%
2018/08/16	6	21.67	0	0.00	21.60	6	4,264	0.14%
2018/08/15	5	22.15	3	22.20	22.15	2	4,119	0.05%
2018/08/10	9	22.72	0	0.00	23.05	9	3,898	0.23%
2018/08/09	8	24.91	1	24.35	24.20	7	3,707	0.19%
2018/08/08	1	26.25	0	0.00	26.15	1	3,409	0.03%
2018/08/06	1	26.10	2	26.15	26.05	-1	3,429	-0.03%
2018/08/03	3	26.07	0	0.00	26.15	3	3,408	0.09%
2018/08/02	1	26.40	0	0.00	26.25	1	3,362	0.03%
2018/07/26	2	27.25	1	27.00	27.25	1	3,492	0.03%
2018/07/17	1	28.00	2	27.90	28.00	-1	3,689	-0.03%
2018/07/16	1	27.80	0	0.00	27.70	1	3,654	0.03%
2018/07/09	1	27.40	0	0.00	27.40	1	3,697	0.03%
2018/07/03	1	28.10	2	27.75	27.50	-1	3,731	-0.03%
2018/06/15	0	0.00	2	28.90	28.55	-2	3,927	-0.05%
2018/06/08	0	0.00	5	29.10	29.00	-5	4,639	-0.11%
2018/06/07	5	29.15	1	29.20	29.10	4	4,680	0.09%
2018/06/06	2	28.70	3	28.65	28.75	-1	4,769	-0.02%
2018/06/01	0	0.00	2	28.33	28.30	-2	4,817	-0.04%
2018/05/31	9	28.62	6	28.63	28.10	3	4,816	0.06%
2018/05/22	10	28.00	0	0.00	28.05	10	4,982	0.20%
2018/05/21	2	28.05	10	28.20	28.15	-8	5,025	-0.16%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	2	28.15	0	0.00	28.10	2	4,997	0.04%
2018/05/15	0	0.00	1	28.40	28.35	-1	4,993	-0.02%
2018/05/11	0	0.00	2	28.30	28.25	-2	5,078	-0.04%
2018/05/10	3	28.12	0	0.00	28.10	3	5,060	0.06%
2018/05/09	12	27.70	0	0.00	27.75	12	5,043	0.24%
2018/05/07	5	28.02	0	0.00	27.85	5	4,996	0.10%
2018/04/27	11	28.75	0	0.00	28.80	11	5,017	0.22%
2018/04/26	5	29.00	1	28.90	28.55	4	5,060	0.08%
2018/04/25	4	29.48	0	0.00	29.40	4	4,939	0.08%
2018/04/13	0	0.00	1	30.40	30.40	-1	4,811	-0.02%
2018/04/11	2	30.50	0	0.00	30.30	2	4,796	0.04%
2018/04/10	1	30.55	2	30.65	30.65	-1	4,827	-0.02%
2018/04/09	0	0.00	1	30.30	30.35	-1	4,892	-0.02%
2018/04/03	1	30.30	0	0.00	30.60	1	4,960	0.02%
2018/03/30	0	0.00	7	30.60	30.25	-7	5,004	-0.14%
2018/03/29	11	30.29	0	0.00	30.25	11	4,960	0.22%
2018/03/28	1	31.05	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	0.00	9	30.99	31.20	-9	4,778	-0.19%
2018/03/26	3	30.22	1	30.55	30.35	2	4,645	0.04%
2018/03/21	7	31.00	0	0.00	30.80	7	4,578	0.15%
2018/03/19	0	0.00	1	31.10	31.00	-1	4,544	-0.02%
2018/03/16	1	30.40	1	31.20	31.20	0	4,347	0.00%
2018/03/15	27	30.47	0	0.00	30.20	27	4,152	0.65%
2018/03/13	0	0.00	4	33.09	32.75	-4	3,838	-0.10%
2018/03/12	4	33.00	8	32.95	32.95	-4	3,913	-0.10%
2018/03/02	0	0.00	12	31.95	31.95	-12	3,827	-0.31%
2018/02/27	7	31.91	11	32.02	31.50	-4	3,780	-0.11%
2018/02/26	29	31.29	36	31.61	31.90	-7	3,662	-0.19%
2018/02/23	1	30.40	0	0.00	30.40	1	3,544	0.03%
2018/02/21	0	0.00	1	30.80	30.95	-1	3,773	-0.03%
2018/02/06	2	30.00	1	30.45	30.45	1	3,866	0.03%
2018/02/05	0	0.00	1	30.45	30.90	-1	3,774	-0.03%
2018/01/30	11	30.10	0	0.00	30.15	11	4,048	0.27%
2018/01/29	1	30.10	0	0.00	30.10	1	4,131	0.02%
2018/01/26	2	30.08	0	0.00	29.95	2	4,139	0.05%
2018/01/22	15	31.90	23	31.97	31.75	-8	4,150	-0.19%
2018/01/18	1	31.50	0	0.00	31.50	1	4,300	0.02%
2018/01/17	0	0.00	4	31.30	31.50	-4	4,417	-0.09%
2018/01/16	0	0.00	2	31.50	31.50	-2	4,483	-0.04%
2018/01/15	0	0.00	4	31.15	31.00	-4	4,681	-0.09%
2018/01/12	0	0.00	9	30.70	30.65	-9	4,792	-0.19%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/08	6	30.13	3	30.10	30.10	3	4,918	0.06%
2018/01/05	0	0.00	1	30.60	30.30	-1	5,078	-0.02%
2018/01/04	3	30.20	3	30.82	30.85	0	5,084	0.00%
2018/01/03	7	30.36	1	30.50	30.45	6	5,089	0.12%
2018/01/02	1	30.80	4	30.79	30.95	-3	5,116	-0.06%