京元電子 (2449)-元大-林森券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
▼0.6
漲幅
-0.62%
成交量
12,565張
產業
上市半導體類股
1712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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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
2024/04/25	0	0.00	2	93.90	95.50	-2	18,334	-0.01%
2024/04/24	4.1	95.90	6.1	95.98	96.10	-2	18,466	-0.01%
2024/04/23	11.3	92.57	2	91.35	92.30	9.3	18,491	0.05%
2024/04/22	0	97.80	9	96.94	96.00	-9	18,322	-0.05%
2024/04/19	5	98.68	2	99.40	99.00	3	18,359	0.02%
2024/04/18	3	101.33	0	0.00	102.00	3	18,642	0.02%
2024/04/17	2	102.00	3	102.50	102.50	-1	19,002	-0.01%
2024/04/16	7.1	100.74	0	0.00	99.70	7.1	18,977	0.04%
2024/04/15	3	104.67	3.1	106.00	104.50	-0.1	18,757	0.00%
2024/04/12	1	107.01	2	108.00	107.00	-1	18,752	-0.01%
2024/04/11	4	104.13	2	105.75	106.00	2	18,679	0.01%
2024/04/10	7	107.29	2	107.25	106.00	5	18,704	0.03%
2024/04/09	3	106.67	2.1	107.48	106.50	1	18,632	0.01%
2024/04/08	15	106.57	22.1	107.61	106.50	-7.1	18,549	-0.04%
2024/04/03	1	108.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0	0.00	1.1	106.02	107.00	-1.1	18,465	-0.01%
2024/04/01	2	106.00	15	103.77	103.00	-13	18,429	-0.07%
2024/03/29	12.1	105.50	0	0.00	105.50	12.1	18,408	0.07%
2024/03/28	2.1	106.50	1.1	106.95	106.00	1	18,439	0.01%
2024/03/27	2.1	106.51	0.6	106.50	106.00	1.5	18,424	0.01%
2024/03/26	7	106.43	0	0.00	105.50	7	18,444	0.04%
2024/03/25	0	0.00	1	109.50	108.50	-1	18,375	-0.01%
2024/03/22	8	112.19	9	113.00	109.50	-1	18,301	-0.01%
2024/03/21	4.1	107.50	3	108.50	108.50	1.1	17,838	0.01%
2024/03/20	11	110.86	8	111.25	107.50	3	17,869	0.02%
2024/03/19	4.1	108.88	2	109.75	109.00	2.1	17,930	0.01%
2024/03/18	5	110.50	4	110.38	111.00	1	17,904	0.01%
2024/03/15	4	106.25	3.1	106.85	107.50	0.9	17,491	0.01%
2024/03/14	3.2	104.52	0	0.00	104.50	3.2	17,355	0.02%
2024/03/13	4	107.75	8	107.06	108.50	-4	17,333	-0.02%
2024/03/12	14.1	109.65	14.2	109.33	109.50	-0.1	17,126	0.00%
2024/03/11	14.2	107.54	13	107.73	108.00	1.2	17,118	0.01%
2024/03/08	20.2	117.28	23.1	113.90	111.00	-2.8	16,932	-0.02%
2024/03/07	5	111.60	10.2	112.59	116.50	-5.2	15,908	-0.03%
2024/03/06	10	100.51	15.9	102.28	106.00	-5.9	15,100	-0.04%
2024/03/05	11	96.26	10.1	96.54	97.40	0.9	14,648	0.01%
2024/03/04	2	95.95	8.4	95.17	96.00	-6.4	14,373	-0.04%
2024/03/01	3	90.87	7.2	89.94	89.50	-4.2	14,081	-0.03%
2024/02/29	1.1	89.53	0	0.00	88.80	1.1	13,941	0.01%
2024/02/27	6.6	90.05	2.2	90.47	89.50	4.4	13,798	0.03%
2024/02/26	11.3	90.71	1.5	90.73	89.50	9.8	13,672	0.07%
2024/02/23	26.1	96.60	30.1	97.29	94.80	-4	13,380	-0.03%
2024/02/22	2	89.90	6.2	91.08	93.50	-4.2	12,613	-0.03%
2024/02/21	3	87.50	0.2	87.31	87.50	2.8	12,220	0.02%
2024/02/19	8	88.41	1	89.00	87.70	7	12,184	0.06%
2024/02/16	3	88.87	6.1	89.84	90.00	-3.1	12,467	-0.02%
2024/02/15	8	84.40	21	85.31	85.40	-13	12,308	-0.11%
2024/02/05	0	0.00	9	82.30	82.20	-9	12,360	-0.07%
2024/02/02	1	82.10	10	82.55	82.20	-9	12,331	-0.07%
2024/02/01	3	82.70	6	83.07	82.70	-3	12,397	-0.02%
2024/01/31	5	83.90	5	84.04	84.00	0	12,471	0.00%
2024/01/30	0	0.00	14	83.83	84.00	-14	12,544	-0.11%
2024/01/26	0	0.00	2	82.75	82.90	-2	12,935	-0.02%
2024/01/25	8	82.79	0	0.00	82.20	8	12,996	0.06%
2024/01/24	3	82.00	0	0.00	82.10	3	13,011	0.02%
2024/01/23	12	82.96	51	83.48	82.10	-39	13,118	-0.30%
2024/01/22	17	83.89	6	83.58	84.10	11	13,105	0.08%
2024/01/19	1	80.50	5.1	81.76	81.30	-4.1	13,040	-0.03%
2024/01/18	52	79.04	2.2	79.47	79.70	49.8	13,054	0.38%
2024/01/17	0.1	79.20	0	0.00	77.20	0.1	12,876	0.00%
2024/01/16	1	78.50	1	78.50	78.60	0	12,943	0.00%
2024/01/15	2	76.20	1	77.10	77.70	1	13,031	0.01%
2024/01/12	30.1	75.87	5	76.30	75.60	25.1	13,705	0.18%
2024/01/11	4.4	78.42	2	78.43	78.00	2.4	13,452	0.02%
2024/01/09	0	0.00	0.1	82.40	82.10	-0.1	13,594	0.00%
2024/01/05	0	0.00	0.3	82.90	82.90	-0.3	13,813	0.00%
2024/01/04	0	0.00	10	82.78	83.10	-10	13,979	-0.07%
2023/12/29	0	0.00	2	85.20	84.90	-2	14,190	-0.01%
2023/12/28	6	85.50	1	85.30	84.90	5	14,308	0.04%
2023/12/27	0	86.00	0	0.00	85.70	0	14,290	0.00%
2023/12/26	0.3	84.10	0	0.00	83.60	0.3	14,317	0.00%
2023/12/25	2	83.30	5	83.30	83.50	-3	14,444	-0.02%
2023/12/22	3	83.20	0	0.00	83.60	3	14,493	0.02%
2023/12/21	3.1	84.06	0	0.00	83.40	3.1	14,491	0.02%
2023/12/20	0	85.90	0.1	86.10	85.40	-0.1	14,549	0.00%
2023/12/19	2.1	86.71	1	86.60	84.20	1.1	14,821	0.01%
2023/12/18	3.2	85.78	3.1	86.19	85.40	0.2	15,115	0.00%
2023/12/15	6.5	91.83	3	91.34	89.00	3.4	15,566	0.02%
2023/12/14	10	93.86	16.2	94.11	93.50	-6.2	15,614	-0.04%
2023/12/13	3	88.13	9.8	87.80	89.50	-6.8	15,275	-0.04%
2023/12/12	1	85.00	2.1	85.88	85.90	-1.1	15,422	-0.01%
2023/12/11	1	82.40	41	82.78	83.20	-40	15,458	-0.26%
2023/12/08	5.2	83.83	2	83.90	83.30	3.2	15,508	0.02%
2023/12/07	0.3	85.42	4.1	85.30	85.50	-3.9	15,469	-0.02%
2023/12/06	1.1	84.39	27.7	84.40	86.50	-26.6	15,536	-0.17%
2023/12/05	4.2	83.02	0	0.00	83.10	4.2	15,445	0.03%
2023/12/01	0	0.00	0.4	82.20	82.80	-0.4	15,713	0.00%
2023/11/30	1.1	81.82	1.3	82.53	82.80	-0.2	15,863	0.00%
2023/11/29	48	82.19	15	81.67	81.40	33	15,901	0.21%
2023/11/28	27	82.34	1.1	83.08	83.00	25.9	15,941	0.16%
2023/11/27	5.2	81.67	0.1	81.60	80.80	5.1	16,119	0.03%
2023/11/24	1	81.90	1	81.00	81.50	0	16,501	0.00%
2023/11/23	2	81.80	3	82.30	82.10	-1	16,815	-0.01%
2023/11/22	1	81.71	0	0.00	81.60	1	17,409	0.01%
2023/11/21	0	0.00	1	84.20	82.70	-1	18,374	-0.01%
2023/11/20	1.2	83.12	0	0.00	83.10	1.2	19,793	0.01%
2023/11/17	0	0.00	3	84.93	85.10	-3	21,120	-0.01%
2023/11/16	1	84.30	3	84.17	84.20	-2	21,866	-0.01%
2023/11/15	7.7	86.76	2.3	84.56	83.80	5.4	21,919	0.02%
2023/11/14	4	87.78	12	88.43	88.00	-8	21,631	-0.04%
2023/11/13	7.1	85.42	14	86.36	86.70	-6.9	21,514	-0.03%
2023/11/09	0	0.00	12.1	83.36	83.80	-12.1	21,402	-0.06%
2023/11/08	3	83.30	2	83.55	83.30	1	21,354	0.00%
2023/11/07	5.1	82.50	0	0.00	82.70	5.1	21,273	0.02%
2023/11/06	2	83.33	4	83.33	83.40	-2	21,321	-0.01%
2023/11/03	4	80.55	6	80.52	80.70	-2	21,127	-0.01%
2023/11/02	0	0.00	2	78.85	79.70	-2	21,266	-0.01%
2023/11/01	11	76.27	0	0.00	76.40	11	21,543	0.05%
2023/10/31	5	77.62	7	78.23	76.30	-2	21,610	-0.01%
2023/10/30	4	79.18	2	79.00	79.50	2	21,667	0.01%
2023/10/27	8	77.98	5	78.14	77.40	3	21,895	0.01%
2023/10/26	1	80.50	1	79.30	79.60	0	21,955	0.00%
2023/10/25	2	82.25	0	0.00	82.00	2	21,828	0.01%
2023/10/24	2	83.25	2	83.25	83.10	0	21,873	0.00%
2023/10/23	7.1	83.46	13	84.90	82.70	-6	21,761	-0.03%
2023/10/20	10.1	85.64	6.5	86.50	86.30	3.6	21,715	0.02%
2023/10/19	2	84.05	16.1	83.44	84.90	-14.1	21,159	-0.07%
2023/10/18	6.1	81.12	2	81.10	81.50	4.1	21,065	0.02%
2023/10/17	3	83.10	2.1	83.48	82.80	1	20,917	0.00%
2023/10/16	14	81.09	13	81.90	81.80	1	20,873	0.00%
2023/10/13	9.1	81.42	15.9	82.51	83.10	-6.8	21,495	-0.03%
2023/10/12	0.9	80.94	1.1	80.73	81.00	-0.2	22,051	0.00%
2023/10/11	5	79.90	33.3	79.85	80.20	-28.3	22,115	-0.13%
2023/10/06	2	77.90	1	79.50	77.70	1	22,640	0.00%
2023/10/05	0	0.00	5.1	78.15	78.50	-5.1	23,044	-0.02%
2023/10/04	4	76.25	0	0.00	76.70	4	23,162	0.02%
2023/10/03	20	78.33	1	78.80	78.10	19	23,147	0.08%
2023/10/02	0	77.28	5	78.34	78.80	-5	23,387	-0.02%
2023/09/28	11	76.44	6	76.53	76.00	5	23,479	0.02%
2023/09/27	0	0.00	2	76.60	77.60	-2	23,476	-0.01%
2023/09/26	3	78.07	2	78.40	77.10	1	23,741	0.00%
2023/09/25	0	78.00	2	78.55	77.60	-2	23,932	-0.01%
2023/09/22	2.4	76.44	10	76.23	77.50	-7.6	23,834	-0.03%
2023/09/21	12.1	73.72	11	74.45	74.60	1.1	23,640	0.00%
2023/09/20	23.1	79.83	21.4	80.18	76.80	1.8	23,288	0.01%
2023/09/19	6	80.85	16	81.76	81.00	-10	22,863	-0.04%
2023/09/18	9.1	79.56	3.4	80.33	79.60	5.7	22,663	0.03%
2023/09/15	5.1	79.79	23.3	80.85	80.90	-18.3	22,578	-0.08%
2023/09/14	3	77.83	8	78.49	78.00	-5	22,160	-0.02%
2023/09/13	3	76.67	3	77.53	76.80	0	21,988	0.00%
2023/09/12	3.3	77.03	7	77.17	78.10	-3.7	22,134	-0.02%
2023/09/11	7.3	77.57	2	77.80	76.90	5.2	22,150	0.02%
2023/09/08	3	78.70	0	0.00	79.00	3	22,392	0.01%
2023/09/07	4	79.57	1.1	79.89	78.90	3	22,961	0.01%
2023/09/06	1.6	78.45	10	79.27	79.80	-8.5	22,835	-0.04%
2023/09/05	7	77.30	7	77.84	78.20	0	22,768	0.00%
2023/09/04	1	75.50	3	77.10	77.90	-2	22,703	-0.01%
2023/09/01	3	75.83	1	76.60	75.80	2	22,643	0.01%
2023/08/31	6	76.32	3	76.73	76.80	3	22,620	0.01%
2023/08/30	2	77.30	5.1	77.93	77.20	-3.1	22,525	-0.01%
2023/08/29	2	75.44	7	75.83	75.10	-5	22,336	-0.02%
2023/08/28	23.1	77.13	9	76.19	75.40	14.1	22,158	0.06%
2023/08/25	19.2	80.59	17	81.04	79.50	2.2	21,702	0.01%
2023/08/24	33.1	79.05	31.2	79.95	78.50	1.9	20,917	0.01%
2023/08/23	46.2	73.19	47.2	74.19	76.00	-1	19,945	0.00%
2023/08/22	22.2	67.19	24.8	67.51	69.10	-2.7	19,126	-0.01%
2023/08/21	2	64.30	7	63.34	64.30	-5	18,387	-0.03%
2023/08/18	13	63.02	14	63.09	62.00	-1	18,314	-0.01%
2023/08/16	1	64.50	2	65.00	65.00	-1	18,000	-0.01%
2023/08/15	10	63.70	28	63.62	63.80	-18	17,878	-0.10%
2023/08/14	1.1	61.75	2.1	61.13	61.50	-1	17,739	-0.01%
2023/08/10	5	61.60	0	0.00	61.10	5	17,648	0.03%
2023/08/09	10	64.44	2	65.00	64.50	8	17,482	0.05%
2023/08/08	1	65.00	1	65.30	65.30	0	17,322	0.00%
2023/08/07	2	63.50	15	63.80	64.70	-13	17,058	-0.08%
2023/08/04	1	58.80	0.1	60.00	60.40	0.9	16,655	0.01%
2023/08/02	5	60.84	6	61.33	60.70	-1	16,548	-0.01%
2023/08/01	15	61.60	5	60.52	61.60	10	16,412	0.06%
2023/07/31	2	63.45	2	64.40	63.00	0	16,060	0.00%
2023/07/28	4	63.58	2.5	63.34	64.00	1.5	15,798	0.01%
2023/07/27	4	62.53	5	62.40	62.50	-1	15,633	-0.01%
2023/07/25	9	64.46	1	63.50	63.00	8	15,476	0.05%
2023/07/24	1	65.00	6	65.50	64.80	-5	15,306	-0.03%
2023/07/21	6	63.92	6	64.12	64.70	0	15,096	0.00%
2023/07/20	0	0.00	4	62.98	63.40	-4	15,003	-0.03%
2023/07/19	1	64.50	9	64.49	63.90	-8	14,952	-0.05%
2023/07/18	17.1	64.47	12.1	63.86	63.60	5	14,739	0.03%
2023/07/17	14.1	63.18	12.1	64.94	65.80	2	13,989	0.01%
2023/07/14	2	61.00	4	60.03	60.10	-2	13,234	-0.02%
2023/07/13	10	60.52	8.2	62.02	60.30	1.8	13,086	0.01%
2023/07/12	8	62.01	14	61.72	62.20	-6	12,423	-0.05%
2023/07/11	3	59.57	2	59.55	59.40	1	11,960	0.01%
2023/07/10	1	59.20	0	0.00	59.20	1	11,789	0.01%
2023/07/07	2	60.50	2	59.60	59.50	0	11,658	0.00%
2023/07/06	5	59.68	7	59.84	59.50	-2	11,377	-0.02%
2023/07/05	9	60.98	2	60.20	60.00	7	11,170	0.06%
2023/07/04	15	61.33	6.1	61.27	61.30	9	10,970	0.08%
2023/07/03	7	59.13	28	59.04	59.40	-21	10,633	-0.20%
2023/06/30	4	55.90	1	57.00	57.00	3	10,402	0.03%
2023/06/29	11	56.22	7	57.03	56.40	4	10,391	0.04%
2023/06/28	2	57.10	5	57.20	57.10	-3	10,290	-0.03%
2023/06/27	8	57.33	16	57.75	57.00	-8	10,221	-0.08%
2023/06/26	6	57.02	22	57.31	57.50	-16	10,041	-0.16%
2023/06/21	1	54.90	9	55.56	55.90	-8	9,946	-0.08%
2023/06/20	3	55.80	2	55.75	55.80	1	9,959	0.01%
2023/06/19	3	56.10	4	56.00	56.00	-1	10,045	-0.01%
2023/06/16	17	56.08	1	55.90	56.50	16	10,192	0.16%
2023/06/15	26	56.85	6.2	56.97	57.00	19.9	10,106	0.20%
2023/06/14	17.1	57.52	29	57.92	57.10	-11.9	10,192	-0.12%
2023/06/13	13	57.21	28.2	56.65	57.40	-15.2	9,971	-0.15%
2023/06/12	4	54.15	7.3	54.34	54.30	-3.3	9,523	-0.03%
2023/06/09	2	54.20	13	54.42	54.30	-11	9,602	-0.11%
2023/06/08	0	0.00	1	53.60	54.00	-1	9,694	-0.01%
2023/06/07	3	54.20	4	54.10	54.00	-1	9,898	-0.01%
2023/06/06	19	52.51	6	53.42	54.00	13	10,154	0.13%
2023/06/05	8.1	53.50	0	0.00	53.20	8.1	10,219	0.08%
2023/06/02	0	0.00	11	54.15	54.20	-11	10,214	-0.11%
2023/06/01	4	52.55	2	53.15	52.40	2	10,221	0.02%
2023/05/31	16	53.41	0	0.00	54.00	16	10,527	0.15%
2023/05/30	6	54.10	3	53.83	53.90	3	10,350	0.03%
2023/05/29	10	53.84	21	53.80	53.70	-11	10,133	-0.11%
2023/05/26	23	50.82	30.5	50.77	51.10	-7.5	9,625	-0.08%
2023/05/25	0	0.00	2.1	48.05	48.05	-2.1	9,130	-0.02%
2023/05/24	4	47.20	6	47.41	47.50	-2	9,076	-0.02%
2023/05/19	5	46.80	0	0.00	46.80	5	9,029	0.06%
2023/05/18	0.2	46.85	0	0.00	46.85	0.2	9,064	0.00%
2023/05/17	0	0.00	0	46.25	46.50	0	9,120	0.00%
2023/05/15	0	0.00	1	45.65	45.70	-1	9,103	-0.01%
2023/05/11	0	0.00	0.1	45.90	45.50	-0.1	9,170	0.00%
2023/05/09	1.1	45.32	0	0.00	45.30	1.1	9,144	0.01%
2023/05/08	1	45.80	0	0.00	45.80	1	9,093	0.01%
2023/05/05	1	46.80	1.2	46.77	46.75	-0.2	9,065	0.00%
2023/05/04	1	46.65	0	0.00	46.80	1	9,252	0.01%
2023/05/03	2	46.55	1	46.50	46.40	1	9,288	0.01%
2023/05/02	2	46.45	0	0.00	46.50	2	9,317	0.02%
2023/04/27	1	45.50	6	45.70	46.20	-5	9,239	-0.05%
2023/04/26	3	44.65	0	0.00	45.30	3	9,119	0.03%
2023/04/25	6.1	45.20	44	45.20	45.00	-38	9,014	-0.42%
2023/04/21	2	46.03	3	46.03	46.00	-1	8,746	-0.01%
2023/04/19	3	46.23	0	0.00	46.15	3	8,586	0.03%
2023/04/18	3.1	46.30	2	46.65	46.00	1.1	8,503	0.01%
2023/04/17	1.2	46.83	0.2	46.80	46.65	1	8,340	0.01%
2023/04/14	0.1	47.60	1.1	47.55	47.55	-1	8,111	-0.01%
2023/04/13	1.1	48.02	1	47.80	47.80	0.1	8,039	0.00%
2023/04/12	0.2	48.75	0	0.00	48.60	0.2	7,993	0.00%
2023/04/10	0	0.00	1	48.05	48.20	-1	7,934	-0.01%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	2	48.80	3	48.80	48.80	-1	7,846	-0.01%
2023/03/31	5	48.74	0	0.00	48.50	5	7,815	0.06%
2023/03/30	0	0.00	1	48.75	48.70	-1	7,833	-0.01%
2023/03/29	1.1	48.01	0	0.00	47.70	1.1	7,854	0.01%
2023/03/28	0	0.00	5	48.20	48.50	-5	7,922	-0.06%
2023/03/27	1	48.45	5	48.50	48.90	-4	8,028	-0.05%
2023/03/24	1	49.35	2.3	49.43	49.20	-1.3	8,079	-0.02%
2023/03/23	0	0.00	4	49.46	49.80	-4	8,046	-0.05%
2023/03/22	4	49.20	3	49.95	48.95	1	7,921	0.01%
2023/03/21	10	49.24	13	49.52	49.55	-3	7,808	-0.04%
2023/03/20	5	49.69	28	49.85	49.55	-23	7,610	-0.30%
2023/03/17	43.1	49.10	5.1	49.30	49.30	37.9	7,410	0.51%
2023/03/16	1.1	47.92	0	0.00	48.35	1.1	7,171	0.01%
2023/03/15	2	49.00	17	48.87	48.85	-15	7,037	-0.21%
2023/03/13	5	46.65	23	47.08	47.75	-18	6,668	-0.27%
2023/03/10	12	47.57	3	47.48	46.95	9	6,453	0.14%
2023/03/09	3	48.63	16.3	48.51	48.90	-13.3	6,149	-0.22%
2023/03/08	4	46.65	15	47.34	47.45	-11	5,771	-0.19%
2023/03/07	10	46.13	75.2	46.41	46.75	-65.2	5,559	-1.17%
2023/03/06	15	45.90	8.1	46.02	46.15	6.9	5,396	0.13%
2023/03/03	1.1	44.85	41.1	45.21	45.20	-40	5,146	-0.78%
2023/03/02	1	42.50	0.2	42.45	42.45	0.8	4,671	0.02%
2023/03/01	0	0.00	1.1	42.26	42.40	-1.1	4,643	-0.02%
2023/02/24	1	41.45	25	41.78	41.85	-24	4,625	-0.52%
2023/02/23	20	40.75	3	41.53	41.50	17	4,586	0.37%
2023/02/20	1.1	40.51	0	0.00	40.60	1.1	4,665	0.02%
2023/02/17	2	40.53	0	0.00	40.45	2	4,728	0.04%
2023/02/16	31	41.02	0	0.00	40.80	31	4,819	0.64%
2023/02/15	0	0.00	5	40.72	40.90	-5	4,838	-0.10%
2023/02/09	0	0.00	1	40.20	40.05	-1	4,944	-0.02%
2023/02/08	1	40.30	4	40.30	40.15	-3	4,924	-0.06%
2023/02/07	0	0.00	4	39.94	40.10	-4	4,906	-0.08%
2023/02/06	0	0.00	3	39.80	39.80	-3	4,887	-0.06%
2023/02/03	0	0.00	3.2	40.09	40.25	-3.2	4,884	-0.07%
2023/01/17	1.1	37.15	0	0.00	37.15	1.1	4,612	0.02%
2023/01/16	0	37.10	0	0.00	37.20	0	4,617	0.00%
2023/01/13	1	37.10	0	0.00	37.15	1	4,653	0.02%
2023/01/12	0	37.25	20	37.30	37.10	-20	4,774	-0.42%
2023/01/11	0	0.00	2	37.30	37.40	-2	4,821	-0.04%
2023/01/09	0	0.00	24	37.31	37.45	-24	4,950	-0.48%
2023/01/06	0	36.55	0	0.00	36.65	0	5,008	0.00%
2023/01/05	0	0.00	2	36.60	36.55	-2	5,056	-0.04%
2023/01/04	0	0.00	2	36.40	36.40	-2	5,141	-0.04%
2023/01/03	0	0.00	3	36.47	36.60	-3	5,271	-0.06%
2022/12/30	0	0.00	2	36.20	36.20	-2	5,300	-0.04%
2022/12/28	1	36.00	0	0.00	36.10	1	5,527	0.02%
2022/12/26	2	36.40	0	0.00	36.40	2	5,674	0.04%
2022/12/21	1	36.60	0	0.00	36.50	1	5,838	0.02%
2022/12/20	0	0.00	1	37.45	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	2	37.35	37.50	-2	5,874	-0.03%
2022/12/16	0	0.00	2	36.73	37.15	-2	5,825	-0.03%
2022/12/09	2	35.35	5	35.36	35.60	-3	6,252	-0.05%
2022/12/08	0	0.00	1	34.85	35.10	-1	6,287	-0.02%
2022/12/07	1	35.55	0	0.00	35.10	1	6,322	0.02%
2022/12/06	5.2	36.10	5	35.95	35.75	0.2	6,284	0.00%
2022/12/05	1	36.20	0	0.00	36.20	1	6,256	0.02%
2022/12/02	1.2	36.41	3	36.70	36.40	-1.8	6,261	-0.03%
2022/12/01	0	0.00	3	36.15	36.20	-3	6,273	-0.05%
2022/11/29	0	0.00	1	34.95	35.25	-1	6,362	-0.02%
2022/11/28	1	34.90	1	35.00	35.05	0	6,434	0.00%
2022/11/23	0	0.00	1	35.25	35.25	-1	6,578	-0.02%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/21	1	35.85	0	0.00	35.55	1	6,575	0.02%
2022/11/18	1	35.80	0	0.00	35.95	1	6,581	0.02%
2022/11/16	52	35.66	10	35.95	35.90	42	6,553	0.64%
2022/11/15	0	0.00	1.1	35.40	35.45	-1.1	6,497	-0.02%
2022/11/14	33	35.01	0.1	35.12	35.00	32.9	6,481	0.51%
2022/11/11	10	34.55	0.1	34.45	34.45	10	6,433	0.15%
2022/11/09	2	33.80	4.1	33.80	33.85	-2.1	6,445	-0.03%
2022/11/08	4	33.48	2	33.35	33.20	2	6,452	0.03%
2022/11/01	0	0.00	0.1	32.90	32.90	-0.1	7,026	0.00%
2022/10/28	1	32.15	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	2	32.73	32.85	-2	7,087	-0.03%
2022/10/20	0	0.00	1	31.35	32.30	-1	7,157	-0.01%
2022/10/19	2	31.08	0	0.00	31.00	2	7,083	0.03%
2022/10/14	0	0.00	3	31.07	31.15	-3	7,343	-0.04%
2022/10/13	0	0.00	1	30.25	29.70	-1	7,549	-0.01%
2022/10/12	3	30.17	0	0.00	30.20	3	7,696	0.04%
2022/10/07	0	0.00	9	31.40	31.50	-9	7,751	-0.12%
2022/10/06	11	31.60	4	32.09	31.50	7	7,823	0.09%
2022/10/05	0	32.15	4	32.26	32.15	-4	7,841	-0.05%
2022/09/30	1	30.40	0	0.00	30.80	1	7,980	0.01%
2022/09/29	3	31.20	0	0.00	31.20	3	8,007	0.04%
2022/09/28	2.2	31.38	3	31.50	31.10	-0.8	8,074	-0.01%
2022/09/27	5	31.49	0	0.00	31.80	5	8,040	0.06%
2022/09/26	14.2	32.41	3.1	31.89	31.80	11.1	8,076	0.14%
2022/09/23	2	34.15	0	0.00	33.95	2	7,965	0.03%
2022/09/22	0.1	34.75	1	34.65	34.55	-0.9	7,959	-0.01%
2022/09/21	0.1	34.65	0.4	34.65	34.75	-0.3	7,912	0.00%
2022/09/20	1	34.95	5	34.96	34.95	-4	7,799	-0.05%
2022/09/19	0	0.00	2	34.95	35.20	-2	7,699	-0.03%
2022/09/16	9	34.75	1	35.45	35.45	8	7,683	0.10%
2022/09/15	3	35.60	1.5	35.73	35.45	1.5	7,573	0.02%
2022/09/12	0	0.00	2	36.40	36.15	-2	7,749	-0.03%
2022/09/08	0	0.00	2	35.65	36.00	-2	7,818	-0.03%
2022/09/07	2	35.18	9.8	35.32	35.40	-7.8	7,840	-0.10%
2022/09/06	54.3	35.89	2	35.75	35.75	52.3	7,859	0.66%
2022/09/05	1.1	36.23	1.5	36.43	36.20	-0.4	7,856	-0.01%
2022/09/02	6.2	36.50	4	36.38	36.40	2.2	7,897	0.03%
2022/09/01	2.3	36.89	0	0.00	36.80	2.3	7,833	0.03%
2022/08/31	0.2	37.33	0	0.00	37.35	0.2	7,789	0.00%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/29	2	37.10	0	0.00	37.25	2	7,793	0.03%
2022/08/26	2.1	37.95	0	0.00	37.85	2.1	7,830	0.03%
2022/08/24	1	37.60	0	0.00	37.55	1	7,832	0.01%
2022/08/23	3.1	37.61	0	0.00	37.60	3.1	7,886	0.04%
2022/08/22	5	38.30	0	0.00	38.20	5	7,937	0.06%
2022/08/18	1	37.45	1	37.70	37.45	0	7,931	0.00%
2022/08/17	0	0.00	2	38.08	37.75	-2	7,956	-0.03%
2022/08/16	1	38.15	0	0.00	38.05	1	7,921	0.01%
2022/08/12	5	37.65	0	0.00	37.70	5	7,844	0.06%
2022/08/11	2	37.33	0	0.00	37.20	2	7,930	0.03%
2022/08/10	4.2	36.88	2	36.80	36.65	2.2	7,926	0.03%
2022/08/09	6.1	37.50	8	37.15	37.25	-2	7,859	-0.02%
2022/08/08	5	38.66	0	0.00	38.70	5	7,656	0.07%
2022/08/04	1	39.50	1	39.55	39.60	0	7,623	0.00%
2022/08/03	1	39.30	1	39.25	39.45	0	7,664	0.00%
2022/08/02	3	38.60	1	38.90	39.05	2	7,768	0.03%
2022/08/01	1	38.95	0	0.00	39.15	1	8,114	0.01%
2022/07/29	0.1	39.15	0	0.00	39.25	0.1	8,190	0.00%
2022/07/28	1	38.75	1	39.10	39.10	0	8,200	0.00%
2022/07/27	5	38.65	0	0.00	38.75	5	8,177	0.06%
2022/07/25	1	38.50	0	0.00	38.50	1	8,077	0.01%
2022/07/22	3	38.45	0	0.00	38.70	3	8,068	0.04%
2022/07/21	1	37.75	0	0.00	38.25	1	7,973	0.01%
2022/07/20	1.1	40.58	2	40.98	40.60	-0.9	7,694	-0.01%
2022/07/19	8	39.50	7	39.82	39.85	1	7,433	0.01%
2022/07/18	0	0.00	1	39.10	39.00	-1	7,236	-0.01%
2022/07/15	0.1	37.90	0	0.00	38.00	0.1	7,105	0.00%
2022/07/13	16	36.41	0	0.00	36.40	16	6,896	0.23%
2022/07/12	4.1	36.46	0	0.00	36.10	4.1	6,742	0.06%
2022/07/11	2	37.90	1	38.80	37.60	1	6,654	0.02%
2022/07/08	3	37.52	1	37.75	37.60	2	6,479	0.03%
2022/07/06	8.1	36.49	1	36.10	35.90	7.1	6,321	0.11%
2022/07/05	2	37.85	0	0.00	37.80	2	6,245	0.03%
2022/07/04	6.3	38.31	0	0.00	37.30	6.3	6,246	0.10%
2022/07/01	11.1	39.21	5	39.03	39.85	6.1	6,183	0.10%
2022/06/30	4	39.90	0	0.00	40.00	4	6,221	0.06%
2022/06/29	3	40.77	1	40.75	40.80	2	6,121	0.03%
2022/06/28	4	41.46	0	0.00	41.40	4	6,072	0.07%
2022/06/24	4	41.83	1	42.50	41.55	3	6,058	0.05%
2022/06/23	2	42.45	10	42.60	42.00	-8	5,984	-0.13%
2022/06/22	1	44.00	0	0.00	42.90	1	5,944	0.02%
2022/06/20	0	0.00	30	44.30	43.65	-30	5,863	-0.51%
2022/06/17	2	44.97	0.1	45.00	45.10	1.9	5,805	0.03%
2022/06/16	4	45.90	6	46.29	45.60	-2	5,731	-0.03%
2022/06/15	1	45.80	1	45.85	45.70	0	5,678	0.00%
2022/06/14	8	46.25	1	46.20	46.45	7	5,638	0.12%
2022/06/13	0.1	45.70	0	0.00	45.75	0.1	5,585	0.00%
2022/06/10	0.1	46.10	24	46.16	46.10	-24	5,513	-0.43%
2022/06/09	0	0.00	25	46.10	46.10	-25	5,542	-0.45%
2022/06/08	1	45.70	6	45.94	46.10	-5	5,564	-0.09%
2022/06/07	0	0.00	2	46.15	45.85	-2	5,540	-0.04%
2022/06/06	5	45.50	1	46.00	45.75	4	5,547	0.07%
2022/06/02	0	0.00	1	45.40	45.50	-1	5,617	-0.02%
2022/06/01	9	45.70	4	45.75	45.80	5	5,716	0.09%
2022/05/31	0	0.00	20.2	45.52	45.85	-20.2	5,703	-0.35%
2022/05/30	15	44.81	3	45.18	45.30	12	5,623	0.21%
2022/05/27	0	0.00	3	44.45	44.30	-3	5,510	-0.05%
2022/05/26	4	44.00	0	0.00	43.75	4	5,481	0.07%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/24	1	44.05	0	0.00	44.30	1	5,477	0.02%
2022/05/20	1	44.20	0	0.00	44.20	1	5,485	0.02%
2022/05/19	4	44.50	31	44.51	44.60	-27	5,437	-0.50%
2022/05/18	1	44.20	3	44.25	43.90	-2	5,257	-0.04%
2022/05/16	0	0.00	1	43.60	43.10	-1	5,274	-0.02%
2022/05/12	1	42.90	0	0.00	42.30	1	5,374	0.02%
2022/05/10	3	42.67	1	41.95	43.50	2	5,294	0.04%
2022/05/09	5	43.43	7.3	43.12	42.90	-2.3	5,261	-0.04%
2022/05/06	1	41.30	1	41.50	41.95	0	5,033	0.00%
2022/05/05	0	0.00	7	41.14	41.45	-7	5,087	-0.14%
2022/05/04	6.1	40.40	0	0.00	40.30	6.1	5,082	0.12%
2022/04/29	0	0.00	1	40.60	40.45	-1	5,298	-0.02%
2022/04/27	0	0.00	2	39.25	40.00	-2	5,568	-0.04%
2022/04/26	3	40.17	0	0.00	40.05	3	5,716	0.05%
2022/04/25	47	40.20	0	0.00	40.15	47	6,094	0.77%
2022/04/22	3	40.92	0	0.00	40.95	3	6,438	0.05%
2022/04/21	3	41.10	0	0.00	41.05	3	6,726	0.04%
2022/04/20	3	41.17	0	0.00	41.20	3	7,050	0.04%
2022/04/19	0	0.00	1	41.25	41.25	-1	7,090	-0.01%
2022/04/18	0	40.90	1.2	40.83	40.80	-1.2	7,145	-0.02%
2022/04/15	4	40.83	0	0.00	40.80	4	7,203	0.06%
2022/04/14	1	41.15	3	41.28	41.30	-2	7,439	-0.03%
2022/04/12	2.1	40.32	2	40.53	40.80	0.1	7,539	0.00%
2022/04/11	4	40.73	0	0.00	40.60	4	7,536	0.05%
2022/04/08	3	41.05	5	40.70	41.00	-2	7,539	-0.03%
2022/04/07	3	40.72	3	40.73	40.40	0	7,544	0.00%
2022/04/06	4.1	41.01	2	41.15	41.00	2.1	7,518	0.03%
2022/04/01	2.3	42.20	0	0.00	42.20	2.3	7,436	0.03%
2022/03/31	2	42.90	0	0.00	42.85	2	7,439	0.03%
2022/03/30	0	0.00	1	43.05	42.95	-1	7,464	-0.01%
2022/03/29	0.1	42.85	0	0.00	42.75	0.1	7,520	0.00%
2022/03/28	1	43.15	0	0.00	43.00	1	7,552	0.01%
2022/03/25	2	43.15	2	43.05	43.05	0	7,579	0.00%
2022/03/24	3	43.05	2.1	43.25	43.35	0.9	7,553	0.01%
2022/03/23	4.1	43.03	0	0.00	43.00	4.1	7,577	0.05%
2022/03/18	0	0.00	2	42.48	42.45	-2	7,601	-0.03%
2022/03/17	0	0.00	0.1	42.70	42.60	-0.1	7,608	0.00%
2022/03/16	0	0.00	0	42.45	42.25	0	7,664	0.00%
2022/03/15	0	42.20	0	0.00	42.10	0	7,758	0.00%
2022/03/14	1	43.05	1	42.65	43.05	0	7,849	0.00%
2022/03/11	0	0.00	1	42.50	42.00	-1	8,015	-0.01%
2022/03/10	1	42.45	0	0.00	42.45	1	8,067	0.01%
2022/03/08	2	41.30	0	0.00	41.95	2	8,125	0.02%
2022/03/07	3	42.18	0	0.00	41.95	3	8,102	0.04%
2022/03/03	8	44.29	8	44.10	44.10	0	8,221	0.00%
2022/03/01	0	0.00	3	43.65	43.85	-3	8,275	-0.04%
2022/02/25	0	0.00	2	43.58	43.50	-2	8,379	-0.02%
2022/02/24	0	0.00	1	43.35	42.75	-1	8,484	-0.01%
2022/02/23	0	0.00	3	43.60	43.60	-3	8,540	-0.04%
2022/02/22	0	0.00	2	43.10	43.10	-2	8,781	-0.02%
2022/02/21	0	0.00	1	44.15	44.05	-1	8,895	-0.01%
2022/02/18	2	44.20	1	43.90	44.15	1	9,131	0.01%
2022/02/17	1	44.55	2	44.60	44.10	-1	9,325	-0.01%
2022/02/15	1	43.00	1	42.90	43.55	0	9,336	0.00%
2022/02/14	3	43.37	1	43.55	43.30	2	9,283	0.02%
2022/02/11	3	44.30	0	0.00	44.40	3	9,287	0.03%
2022/02/10	0	0.00	8	44.49	44.55	-8	9,345	-0.09%
2022/02/09	3	44.18	1	44.20	44.15	2	9,452	0.02%
2022/02/08	4.1	43.90	0	44.15	43.90	4.1	9,519	0.04%
2022/02/07	13	44.23	0	0.00	44.05	13	9,492	0.14%
2022/01/26	1	45.25	1	45.15	44.80	0	9,626	0.00%
2022/01/24	0	0.00	2	45.13	45.85	-2	9,536	-0.02%
2022/01/21	0	0.00	7.2	45.99	46.10	-7.2	9,462	-0.08%
2022/01/20	1	47.10	8	47.24	46.70	-7	9,371	-0.07%
2022/01/19	1	47.10	1	47.15	47.20	0	9,285	0.00%
2022/01/18	10	47.00	9.3	47.13	47.05	0.7	9,156	0.01%
2022/01/17	6	46.70	19.1	46.47	46.90	-13.1	8,785	-0.15%
2022/01/14	36	45.11	38	44.42	44.40	-2	8,478	-0.02%
2022/01/13	1	45.40	3	45.28	45.45	-2	8,344	-0.02%
2022/01/12	1	44.45	1	43.90	44.05	0	8,048	0.00%
2022/01/11	1	44.50	0	0.00	44.45	1	8,062	0.01%
2022/01/10	24	44.38	20	44.40	44.30	4	8,080	0.05%
2022/01/07	0	0.00	1	44.75	44.65	-1	8,121	-0.01%
2022/01/06	11	44.40	7	44.19	44.25	4	7,967	0.05%
2022/01/05	7	44.94	2.1	44.56	44.85	5	8,068	0.06%
2022/01/04	2	44.60	10	44.65	44.50	-8	8,123	-0.10%
2021/12/30	1	44.50	4	44.85	44.80	-3	8,248	-0.04%
2021/12/29	1	44.50	3	44.38	44.55	-2	8,294	-0.02%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/23	0	0.00	1	43.50	43.55	-1	8,691	-0.01%
2021/12/22	0	0.00	1	43.60	43.20	-1	8,729	-0.01%
2021/12/20	6	43.46	0	0.00	43.20	6	8,778	0.07%
2021/12/16	10	44.10	29.1	44.07	44.20	-19.1	8,878	-0.21%
2021/12/15	11	43.94	3	43.75	43.75	8	8,968	0.09%
2021/12/13	4	44.48	10	44.45	44.40	-6	8,972	-0.07%
2021/12/10	20	44.50	12	44.22	44.30	8	9,003	0.09%
2021/12/09	2	44.40	0	0.00	44.40	2	8,952	0.02%
2021/12/08	1	45.55	34	45.36	45.05	-33	8,880	-0.37%
2021/12/07	3	45.25	12	45.31	45.45	-9	8,841	-0.10%
2021/12/06	0	0.00	2.2	44.44	44.95	-2.2	8,837	-0.02%
2021/12/03	0	0.00	4	44.20	44.40	-4	8,939	-0.04%
2021/12/02	1	43.75	5	43.80	43.70	-4	8,947	-0.04%
2021/12/01	11	43.89	0.1	44.00	43.95	11	9,079	0.12%
2021/11/30	6	43.73	2.1	43.99	43.60	3.9	9,205	0.04%
2021/11/29	4	42.40	0	0.00	42.50	4	9,143	0.04%
2021/11/26	2	42.15	0	0.00	42.05	2	9,212	0.02%
2021/11/25	0	0.00	4	43.05	42.95	-4	9,266	-0.04%
2021/11/24	4	43.18	2	42.70	42.70	2	9,364	0.02%
2021/11/23	2	42.75	0.1	43.50	43.50	2	9,533	0.02%
2021/11/22	33	43.85	2	43.85	43.35	31	9,606	0.32%
2021/11/19	7	44.40	6	44.41	43.90	1	9,575	0.01%
2021/11/18	28	43.62	20	43.50	43.45	8	9,504	0.08%
2021/11/17	2	43.68	7.1	43.39	43.70	-5.1	9,519	-0.05%
2021/11/16	2	42.80	2.1	42.73	42.70	-0.1	9,470	0.00%
2021/11/15	10	42.10	0	42.45	42.15	10	9,658	0.10%
2021/11/12	1	42.10	0.2	42.00	42.10	0.8	9,883	0.01%
2021/11/11	1	41.55	0	0.00	41.55	1	9,948	0.01%
2021/11/10	0	41.60	3	41.73	41.95	-3	10,023	-0.03%
2021/11/09	1	41.70	3	41.70	41.85	-2	10,240	-0.02%
2021/11/08	3	42.15	4.1	42.10	41.95	-1.1	10,328	-0.01%
2021/11/05	0	0.00	3	41.72	41.70	-3	10,385	-0.03%
2021/11/04	1.4	40.97	0	0.00	40.80	1.4	10,453	0.01%
2021/11/03	7	40.89	1	41.25	40.40	6	10,693	0.06%
2021/11/02	0.1	39.85	0	0.00	39.80	0.1	11,144	0.00%
2021/10/29	1	39.95	0	0.00	39.75	1	11,778	0.01%
2021/10/22	0	0.00	1	39.00	39.05	-1	12,519	-0.01%
2021/10/21	2	38.85	1	39.25	38.55	1	12,623	0.01%
2021/10/20	1	39.10	0	0.00	38.90	1	12,654	0.01%
2021/10/19	11	38.37	0	0.00	39.05	11	13,078	0.08%
2021/10/18	0.1	38.45	0	0.00	38.35	0.1	13,627	0.00%
2021/10/15	4	37.98	1	38.20	38.10	3	13,738	0.02%
2021/10/14	4.3	36.93	0	0.00	37.00	4.3	13,781	0.03%
2021/10/13	3.1	37.20	0	0.00	36.80	3.1	13,838	0.02%
2021/10/12	1.1	37.87	0	0.00	37.80	1.1	13,899	0.01%
2021/10/08	4.1	39.35	0	0.00	38.70	4.1	13,892	0.03%
2021/10/07	0.1	40.20	4	40.10	40.10	-3.9	14,076	-0.03%
2021/10/05	2	37.60	0	0.00	39.25	2	14,173	0.01%
2021/10/01	10	40.07	0	0.00	39.65	10	14,055	0.07%
2021/09/30	2	40.95	1	40.65	40.95	1	14,001	0.01%
2021/09/29	16	40.83	0	0.00	40.80	16	13,955	0.11%
2021/09/28	2	41.60	0	0.00	41.70	2	13,913	0.01%
2021/09/27	0.1	42.40	0	0.00	42.00	0.1	13,964	0.00%
2021/09/24	0	0.00	4	42.79	42.55	-4	14,118	-0.03%
2021/09/23	3	42.60	0	0.00	42.50	3	14,522	0.02%
2021/09/22	4	42.03	0	0.00	42.00	4	14,621	0.03%
2021/09/17	0.1	43.30	0	0.00	43.20	0.1	14,532	0.00%
2021/09/15	0	0.00	0.1	43.70	43.30	-0.1	14,604	0.00%
2021/09/13	3	44.30	2	44.18	44.20	1	14,719	0.01%
2021/09/10	2	44.85	0	0.00	44.85	2	14,779	0.01%
2021/09/08	1	43.65	1	43.70	43.65	0	14,809	0.00%
2021/09/07	0	0.00	9	45.53	45.35	-9	14,746	-0.06%
2021/09/06	1	46.10	0	0.00	45.75	1	14,931	0.01%
2021/09/03	4	46.30	5.2	46.16	46.40	-1.1	14,894	-0.01%
2021/09/02	2	45.28	3	45.68	45.00	-1	14,901	-0.01%
2021/09/01	0	0.00	5	45.75	46.40	-5	15,023	-0.03%
2021/08/31	1.1	45.58	2	45.55	45.60	-0.9	15,439	-0.01%
2021/08/30	1	46.05	0.1	45.95	45.75	0.9	16,206	0.01%
2021/08/27	11.1	45.68	8	45.74	45.65	3.1	16,528	0.02%
2021/08/26	7.1	44.82	12	44.92	45.15	-4.9	16,705	-0.03%
2021/08/25	5	43.72	6	44.05	44.10	-1	16,597	-0.01%
2021/08/24	1	43.05	0	0.00	43.55	1	16,622	0.01%
2021/08/23	2	42.50	0	0.00	42.70	2	16,568	0.01%
2021/08/20	4	41.40	1	41.45	41.50	3	16,508	0.02%
2021/08/19	9.1	41.33	0	0.00	40.70	9.1	16,358	0.06%
2021/08/18	3	44.17	0	0.00	45.00	3	16,058	0.02%
2021/08/17	11.1	44.39	5	43.64	43.20	6.1	15,951	0.04%
2021/08/16	14	44.63	22	45.42	44.70	-8	15,867	-0.05%
2021/08/13	27.3	46.22	7	45.76	45.00	20.3	15,826	0.13%
2021/08/12	15.1	48.01	4.4	47.72	47.80	10.7	15,645	0.07%
2021/08/11	2	47.20	0	0.00	48.00	2	15,673	0.01%
2021/08/10	3.1	47.49	2	48.18	47.85	1.1	15,655	0.01%
2021/08/09	18.1	49.56	6	49.60	48.55	12.1	15,611	0.08%
2021/08/06	18	50.49	21	50.51	50.30	-3	15,392	-0.02%
2021/08/05	2	49.70	19	49.19	49.90	-17	14,917	-0.11%
2021/08/04	9	48.04	11	48.25	48.20	-2	14,926	-0.01%
2021/08/03	31	48.03	11.7	48.06	48.00	19.3	14,942	0.13%
2021/08/02	7	47.06	2.1	47.10	46.95	4.9	14,837	0.03%
2021/07/30	7	46.69	5	46.90	46.40	2	14,908	0.01%
2021/07/29	0	0.00	8	45.66	45.95	-8	14,939	-0.05%
2021/07/28	0	0.00	2	45.15	45.50	-2	15,218	-0.01%
2021/07/27	3	47.03	1.5	47.60	46.85	1.5	15,622	0.01%
2021/07/26	3	47.60	1	47.65	47.50	2	15,735	0.01%
2021/07/23	10	47.56	5	47.45	46.75	5	16,097	0.03%
2021/07/22	15	47.21	17.1	47.14	47.95	-2.1	16,173	-0.01%
2021/07/21	0	0.00	7	45.32	45.30	-7	15,801	-0.04%
2021/07/20	2	45.00	7	45.29	45.00	-5	16,259	-0.03%
2021/07/19	9	45.59	5	45.76	45.50	4	16,640	0.02%
2021/07/16	9	45.26	8	45.36	45.40	1	16,877	0.01%
2021/07/15	1	44.65	3	44.87	44.90	-2	16,870	-0.01%
2021/07/14	11	45.41	22	45.08	44.65	-11	16,873	-0.07%
2021/07/13	8	44.51	4	44.02	43.80	4	16,669	0.02%
2021/07/12	3	44.17	9	43.99	44.40	-6	16,762	-0.04%
2021/07/09	1	44.15	14	44.06	43.60	-13	17,134	-0.08%
2021/07/08	6	43.76	1	43.70	43.70	5	17,389	0.03%
2021/07/07	0	0.00	1	44.45	44.00	-1	17,613	-0.01%
2021/07/06	1	44.70	2	44.38	44.40	-1	17,740	-0.01%
2021/07/05	0	0.00	10	44.27	44.35	-10	18,039	-0.06%
2021/07/02	5	43.51	4	43.48	43.60	1	18,269	0.01%
2021/07/01	7	44.19	4	44.05	43.85	3	18,418	0.02%
2021/06/30	17	44.32	27	44.20	44.90	-10	18,515	-0.05%
2021/06/29	5	42.62	6	43.00	42.70	-1	18,224	-0.01%
2021/06/28	1	42.30	0	0.00	42.25	1	18,307	0.01%
2021/06/25	3.1	42.24	1	42.40	42.15	2.1	18,503	0.01%
2021/06/24	0	0.00	3	42.70	42.40	-3	18,544	-0.02%
2021/06/23	12	41.88	12	42.52	42.90	0	18,583	0.00%
2021/06/22	12	41.60	0	0.00	41.50	12	18,627	0.06%
2021/06/21	20	41.59	0	0.00	41.50	20	18,935	0.11%
2021/06/18	5.5	42.81	1	42.80	42.25	4.5	19,272	0.02%
2021/06/17	5	42.65	5	42.54	43.15	0	19,283	0.00%
2021/06/16	2.1	42.05	1	42.25	42.10	1.1	19,353	0.01%
2021/06/15	13	42.00	25	42.06	42.25	-12	19,551	-0.06%
2021/06/11	2	42.38	1	42.70	42.90	1	19,508	0.01%
2021/06/09	14	41.90	2	42.05	41.75	12	19,931	0.06%
2021/06/08	40.1	41.59	21	41.62	42.15	19.1	19,895	0.10%
2021/06/07	22.4	40.95	22	41.38	42.50	0.4	19,582	0.00%
2021/06/04	13	41.53	24.1	41.55	41.70	-11.1	18,871	-0.06%
2021/06/03	13.2	41.82	2	41.78	42.20	11.2	18,658	0.06%
2021/06/02	4	43.33	0	0.00	43.20	4	18,344	0.02%
2021/05/31	1	43.20	2	43.38	43.20	-1	18,448	-0.01%
2021/05/28	6	42.74	8	42.85	42.75	-2	18,646	-0.01%
2021/05/27	4	41.39	0	0.00	41.80	4	18,853	0.02%
2021/05/26	0	0.00	18	42.68	42.00	-18	19,296	-0.09%
2021/05/25	0	0.00	10	41.93	42.05	-10	19,952	-0.05%
2021/05/24	4	40.20	0	0.00	40.65	4	20,057	0.02%
2021/05/21	0.1	40.40	0	0.00	40.40	0.1	20,314	0.00%
2021/05/20	1	40.65	0	0.00	40.20	1	20,574	0.00%
2021/05/19	5	40.98	2	40.93	41.30	3	20,746	0.01%
2021/05/18	3	40.93	3	41.72	42.15	0	20,833	0.00%
2021/05/17	2	39.65	4	39.21	39.45	-2	21,273	-0.01%
2021/05/14	0	43.10	0	0.00	42.25	0	21,595	0.00%
2021/05/13	3	42.08	1	42.45	42.05	2	21,551	0.01%
2021/05/12	24	42.60	6	42.41	42.95	18	21,471	0.08%
2021/05/11	9.1	46.66	25	46.48	45.80	-15.9	21,214	-0.07%
2021/05/10	1	47.45	4	48.89	47.50	-3	21,168	-0.01%
2021/05/07	0	0.00	1	47.75	47.45	-1	21,180	0.00%
2021/05/06	6	46.58	1	47.20	45.90	5	21,406	0.02%
2021/05/05	7	48.22	12	47.69	46.50	-5	21,485	-0.02%
2021/05/04	4	46.99	6.5	47.93	48.15	-2.5	21,815	-0.01%
2021/05/03	2	49.65	20	49.62	49.00	-18	22,292	-0.08%
2021/04/29	4	50.24	8	50.89	49.50	-4	23,405	-0.02%
2021/04/28	12	50.05	4	49.29	49.10	8	24,532	0.03%
2021/04/27	9.1	47.33	4	47.79	48.20	5.1	25,227	0.02%
2021/04/26	15	48.02	46.2	47.84	48.30	-31.2	26,626	-0.12%
2021/04/23	26	45.12	12	44.95	45.35	14	26,528	0.05%
2021/04/22	16	44.79	9.3	43.69	43.30	6.7	26,358	0.03%
2021/04/21	0	0.00	1	44.00	44.25	-1	26,227	0.00%
2021/04/20	6	44.05	3	43.92	43.90	3	26,415	0.01%
2021/04/19	7	43.69	1.5	43.75	43.65	5.5	26,773	0.02%
2021/04/16	0.5	44.15	9	44.35	44.15	-8.5	26,857	-0.03%
2021/04/15	7.3	43.06	16.5	43.75	44.20	-9.2	26,749	-0.03%
2021/04/14	1.2	42.02	11	40.75	42.20	-9.8	26,563	-0.04%
2021/04/13	4	42.45	4	43.04	42.15	0	26,563	0.00%
2021/04/12	1	43.65	4	43.80	43.30	-3	26,408	-0.01%
2021/04/09	6	44.35	5.5	44.11	44.05	0.5	26,281	0.00%
2021/04/08	1	43.25	10	43.11	43.45	-9	25,988	-0.03%
2021/04/07	5	42.29	8	42.49	42.65	-3	25,720	-0.01%
2021/04/06	14	42.34	2	42.18	42.10	12	25,599	0.05%
2021/04/01	0	0.00	4	41.81	41.80	-4	25,473	-0.02%
2021/03/31	24.3	41.42	4	41.78	41.20	20.3	25,433	0.08%
2021/03/30	6	41.32	31	41.40	41.55	-25	25,216	-0.10%
2021/03/29	1	41.05	10	41.00	41.05	-9	25,118	-0.04%
2021/03/26	2	40.80	50	40.89	40.90	-48	25,136	-0.19%
2021/03/25	1	40.70	0	0.00	40.65	1	25,178	0.00%
2021/03/24	14	41.10	5	41.11	40.95	9	25,342	0.04%
2021/03/23	4	41.30	20	41.15	41.75	-16	25,030	-0.06%
2021/03/22	0	0.00	6	40.12	40.70	-6	24,663	-0.02%
2021/03/19	3	40.63	1	40.65	40.75	2	24,615	0.01%
2021/03/18	3	41.30	25.1	41.17	41.25	-22.1	24,511	-0.09%
2021/03/17	37	40.81	5.1	40.94	40.80	31.9	24,440	0.13%
2021/03/16	17	41.01	7	40.91	40.85	10	24,448	0.04%
2021/03/15	39.1	40.68	15	40.74	40.45	24.1	24,404	0.10%
2021/03/12	15	39.92	17.1	40.22	39.90	-2.1	24,207	-0.01%
2021/03/11	1	39.80	9.3	39.81	40.05	-8.3	24,412	-0.03%
2021/03/10	0	0.00	9	39.39	39.55	-9	24,513	-0.04%
2021/03/09	0	39.00	12	38.67	39.20	-12	24,606	-0.05%
2021/03/08	10.1	38.50	1	38.85	38.30	9.1	24,552	0.04%
2021/03/05	4	38.06	42	38.23	38.35	-38	24,623	-0.15%
2021/03/04	4	38.70	21	38.84	38.60	-17	24,985	-0.07%
2021/03/03	10	39.25	52	39.00	39.25	-42	25,092	-0.17%
2021/03/02	43	40.14	27.2	40.66	39.80	15.9	24,993	0.06%
2021/02/26	14	39.89	7	39.96	39.80	7	24,837	0.03%
2021/02/25	57	40.31	56	40.69	40.90	1	24,744	0.00%
2021/02/24	10	39.42	21	39.70	39.00	-11	24,510	-0.04%
2021/02/23	13	39.14	12	39.23	39.25	1	24,294	0.00%
2021/02/22	118	40.22	1	40.00	40.10	117	24,004	0.49%	大買/鉅額交易
2021/02/19	6.5	39.90	4	39.88	40.35	2.5	23,748	0.01%
2021/02/18	6.1	40.08	26	40.13	40.20	-19.9	23,590	-0.08%
2021/02/17	13.2	40.04	46	40.07	40.00	-32.9	23,461	-0.14%
2021/02/05	13	37.92	21	38.30	38.50	-8	22,871	-0.03%
2021/02/04	5	36.96	4	36.86	36.75	1	22,454	0.00%
2021/02/03	34	37.29	2	37.35	37.10	32	22,491	0.14%
2021/02/02	4	37.60	0	0.00	37.80	4	22,519	0.02%
2021/02/01	1	36.50	19	36.81	37.15	-18	22,540	-0.08%
2021/01/29	35	37.65	12	38.59	37.00	23	22,711	0.10%
2021/01/28	35	37.98	82	38.01	38.40	-47	22,829	-0.21%
2021/01/27	2	39.05	1	39.20	39.10	1	22,665	0.00%
2021/01/26	14	39.64	8	39.94	39.15	6	22,378	0.03%
2021/01/25	16	40.52	6.3	40.83	40.75	9.7	21,777	0.04%
2021/01/22	14	40.71	47.1	40.45	41.20	-33.1	20,793	-0.16%
2021/01/21	25.5	39.92	64	39.74	39.00	-38.5	19,476	-0.20%
2021/01/20	57	38.79	27	38.66	39.00	30	17,878	0.17%
2021/01/19	45.3	38.94	86	38.72	38.30	-40.7	16,726	-0.24%
2021/01/18	19	36.85	17.1	36.85	37.00	1.9	15,165	0.01%
2021/01/15	10	36.41	3	36.33	36.20	7	14,684	0.05%
2021/01/14	10	36.45	4	36.45	36.40	6	14,456	0.04%
2021/01/13	9	36.16	4	36.29	36.40	5	14,276	0.04%
2021/01/12	25	36.36	23	36.10	35.75	2	14,089	0.01%
2021/01/11	1	35.70	1	35.75	35.95	0	13,640	0.00%
2021/01/08	2	35.30	8	35.44	35.50	-6	13,447	-0.04%
2021/01/07	2	35.20	29	35.38	35.15	-27	13,289	-0.20%
2021/01/06	1	34.90	7	35.11	34.70	-6	13,069	-0.05%
2021/01/04	2	34.85	6	34.90	34.95	-4	12,759	-0.03%
2020/12/31	1	34.60	4	34.80	34.75	-3	12,874	-0.02%
2020/12/30	2	34.55	0	0.00	34.60	2	12,910	0.02%
2020/12/29	2	34.50	0	0.00	34.45	2	12,952	0.02%
2020/12/28	14	34.98	12	35.08	35.00	2	12,848	0.02%
2020/12/25	23	34.48	11	34.02	34.60	12	12,663	0.09%
2020/12/24	0	0.00	1	33.95	33.70	-1	12,555	-0.01%
2020/12/23	2	33.75	3	33.73	33.55	-1	12,588	-0.01%
2020/12/22	21	33.69	1	34.50	33.65	20	12,649	0.16%
2020/12/21	0	0.00	3	34.08	34.20	-3	12,726	-0.02%
2020/12/18	15	34.04	0	0.00	34.00	15	12,805	0.12%
2020/12/17	3	34.70	1	34.75	34.75	2	12,668	0.02%
2020/12/16	11	35.06	3	35.18	35.05	8	12,833	0.06%
2020/12/15	0	0.00	3	35.10	34.70	-3	12,832	-0.02%
2020/12/14	1	35.50	5	35.50	35.45	-4	12,820	-0.03%
2020/12/11	13	35.30	5	35.41	35.35	8	12,896	0.06%
2020/12/10	12	36.04	7.2	35.97	35.80	4.8	12,876	0.04%
2020/12/09	4	36.15	15	36.06	36.15	-11	12,761	-0.09%
2020/12/08	7	35.89	5	35.92	35.95	2	12,630	0.02%
2020/12/07	2	35.75	24	35.87	35.95	-22	12,526	-0.18%
2020/12/04	8	35.33	3	35.45	35.60	5	12,223	0.04%
2020/12/03	2	34.90	10	35.09	34.90	-8	12,006	-0.07%
2020/12/02	5.1	35.40	0	0.00	35.45	5.1	11,920	0.04%
2020/12/01	33	35.42	4	35.41	35.55	29	11,908	0.24%
2020/11/30	14	35.66	29	35.63	35.40	-15	11,948	-0.13%
2020/11/27	2	34.85	9.1	34.71	34.90	-7.1	11,625	-0.06%
2020/11/26	3	34.13	14.2	34.16	34.20	-11.2	11,479	-0.10%
2020/11/25	2	33.90	2	33.55	33.70	0	11,463	0.00%
2020/11/24	10	33.90	207	34.13	33.90	-197	11,362	-1.73%	大賣/鉅額交易
2020/11/23	28	33.34	23	33.10	33.90	5	11,211	0.04%
2020/11/20	0	0.00	1	32.35	32.50	-1	10,919	-0.01%
2020/11/19	1	32.40	0	0.00	32.35	1	11,033	0.01%
2020/11/18	4	32.46	0	0.00	32.50	4	11,313	0.04%
2020/11/17	2	32.68	11	32.77	32.55	-9	11,495	-0.08%
2020/11/16	7	32.51	1	32.40	32.50	6	11,895	0.05%
2020/11/13	12	32.02	2	32.10	32.15	10	12,379	0.08%
2020/11/12	17	32.21	1	32.45	32.15	16	12,988	0.12%
2020/11/11	111	32.32	6	32.30	32.35	105	13,149	0.80%	大買/鉅額交易
2020/11/10	101	32.10	27.1	32.09	32.15	73.9	13,325	0.55%	大買/
2020/11/09	5	31.98	13	31.93	31.95	-8	13,382	-0.06%
2020/11/06	28	32.11	108	31.99	31.85	-80	13,464	-0.59%	大賣/
2020/11/05	103.6	31.36	6	31.56	31.90	97.6	13,345	0.73%	大買/
2020/11/04	4	31.05	6	31.01	31.05	-2	13,603	-0.01%
2020/10/30	1	30.10	2	30.15	29.95	-1	14,481	-0.01%
2020/10/29	3	30.03	63	30.00	30.25	-60	14,728	-0.41%
2020/10/28	0	0.00	12	30.41	30.40	-12	14,909	-0.08%
2020/10/27	1	30.35	2	30.40	30.35	-1	14,987	-0.01%
2020/10/26	1	30.70	120	30.83	30.70	-119	15,067	-0.79%	大賣/鉅額交易
2020/10/23	1	31.10	1	31.10	31.10	0	15,148	0.00%
2020/10/22	1	30.75	5	30.75	31.15	-4	15,527	-0.03%
2020/10/21	3	30.92	14	31.06	30.90	-11	15,985	-0.07%
2020/10/20	4	30.96	3	30.95	30.95	1	17,034	0.01%
2020/10/16	1	30.55	4	30.38	30.30	-3	17,469	-0.02%
2020/10/15	1	30.50	9	30.57	30.55	-8	17,755	-0.05%
2020/10/14	0	0.00	1	30.50	30.45	-1	18,082	-0.01%
2020/10/13	0	0.00	3.5	30.19	30.25	-3.5	18,542	-0.02%
2020/10/12	8	30.83	12	30.76	30.75	-4	18,762	-0.02%
2020/10/08	0.2	30.75	3	30.53	30.75	-2.9	19,022	-0.01%
2020/10/07	24	30.24	0	0.00	30.10	24	19,347	0.12%
2020/10/06	31	30.69	0	0.00	30.45	31	19,785	0.16%
2020/10/05	20	30.65	2	30.55	30.60	18	20,402	0.09%
2020/09/29	2	30.55	11	30.44	30.40	-9	21,714	-0.04%
2020/09/28	6	30.75	0	0.00	30.65	6	22,459	0.03%
2020/09/25	6	29.98	1	29.95	30.50	5	22,848	0.02%
2020/09/24	53	29.95	2	29.80	29.90	51	23,350	0.22%
2020/09/23	10	29.81	15	30.00	29.75	-5	23,442	-0.02%
2020/09/22	3	29.95	0	0.00	30.15	3	23,641	0.01%
2020/09/21	11	30.70	0	0.00	30.50	11	23,774	0.05%
2020/09/17	7	31.04	0	0.00	30.95	7	24,212	0.03%
2020/09/16	17	31.49	0	0.00	31.35	17	24,334	0.07%
2020/09/15	16	31.46	2	31.58	31.55	14	24,501	0.06%
2020/09/11	4	30.59	6	30.56	30.55	-2	24,651	-0.01%
2020/09/10	32	30.85	2	30.98	30.80	30	24,819	0.12%
2020/09/09	4	31.08	0	0.00	31.20	4	24,847	0.02%
2020/09/04	0.3	31.35	0	0.00	31.15	0.3	25,386	0.00%
2020/09/03	9	30.96	0	0.00	30.95	9	25,410	0.04%
2020/09/02	2	31.20	1	30.95	31.00	1	25,443	0.00%
2020/09/01	1	31.20	7	31.02	31.05	-6	25,904	-0.02%
2020/08/31	1	31.40	5	31.75	31.20	-4	26,062	-0.02%
2020/08/28	2	31.25	0	0.00	31.50	2	26,190	0.01%
2020/08/27	9	31.44	2	31.40	31.45	7	26,469	0.03%
2020/08/26	6	31.18	0	0.00	31.20	6	26,542	0.02%
2020/08/25	4	31.33	5	31.30	31.40	-1	26,703	0.00%
2020/08/24	6	31.13	4	31.01	31.20	2	26,925	0.01%
2020/08/21	49	32.01	0	0.00	31.75	49	26,990	0.18%
2020/08/20	16.3	31.86	5	31.76	31.45	11.3	27,007	0.04%
2020/08/19	27	33.44	4	33.44	32.95	23	26,698	0.09%
2020/08/18	18	34.63	34	34.61	34.45	-16	26,324	-0.06%
2020/08/17	4	36.23	2.8	36.11	36.10	1.3	25,978	0.00%
2020/08/14	43	35.85	7	35.84	35.80	36	26,415	0.14%
2020/08/13	6	35.53	17	35.99	35.50	-11	26,689	-0.04%
2020/08/12	9	35.70	1	35.60	35.80	8	27,090	0.03%
2020/08/11	4	35.70	1	35.60	35.65	3	27,517	0.01%
2020/08/10	6	35.58	8	36.15	35.60	-2	27,336	-0.01%
2020/08/07	7	34.46	13	34.59	34.45	-6	26,705	-0.02%
2020/08/06	6	35.42	2	35.38	35.05	4	26,470	0.02%
2020/08/05	13	35.77	38	35.76	35.70	-25	26,228	-0.10%
2020/08/04	9	35.38	10	35.70	35.30	-1	25,837	0.00%
2020/08/03	13	35.50	2	35.30	35.45	11	25,591	0.04%
2020/07/31	0	0.00	1	35.30	35.50	-1	25,546	0.00%
2020/07/30	3	35.05	14	35.36	35.40	-11	25,524	-0.04%
2020/07/29	0	0.00	4	35.10	34.85	-4	25,463	-0.02%
2020/07/28	0	0.00	14	35.56	34.80	-14	25,424	-0.06%
2020/07/27	4.3	35.63	23	36.71	35.50	-18.8	25,129	-0.07%
2020/07/24	61	37.22	33	36.87	36.75	28	24,616	0.11%
2020/07/23	42	36.13	29	36.36	36.45	13	23,603	0.06%
2020/07/22	5	35.39	14	35.49	35.40	-9	23,364	-0.04%
2020/07/21	19	35.37	2	35.50	35.45	17	23,312	0.07%
2020/07/20	15	35.51	3	35.20	35.20	12	23,054	0.05%
2020/07/17	3.3	34.78	11	35.10	34.85	-7.8	22,764	-0.03%
2020/07/16	15	34.74	3	34.63	34.35	12	22,537	0.05%
2020/07/15	28	34.85	10	34.72	34.10	18	22,390	0.08%
2020/07/14	18	35.07	12	35.08	34.75	6	22,462	0.03%
2020/07/13	34	35.93	22	36.24	36.20	12	22,342	0.05%
2020/07/10	6	38.75	251	39.07	38.55	-245	21,933	-1.12%	大賣/鉅額交易
2020/07/09	9	39.37	159	39.34	39.55	-150	21,360	-0.70%	大賣/鉅額交易
2020/07/08	51	39.15	8	38.95	38.95	43	20,751	0.21%
2020/07/07	23	37.46	42	37.54	37.80	-19	20,191	-0.09%
2020/07/06	0	0.00	22	36.44	37.10	-22	19,615	-0.11%
2020/07/03	25.3	36.10	11.5	36.17	36.20	13.8	19,391	0.07%
2020/07/02	39	34.83	29	34.87	35.40	10	18,865	0.05%
2020/07/01	29	34.96	12	35.00	34.95	17	18,685	0.09%
2020/06/30	9	34.23	9	34.09	34.35	0	18,284	0.00%
2020/06/29	21	33.55	0	0.00	33.40	21	18,042	0.12%
2020/06/24	210	33.70	0	0.00	33.60	210	17,739	1.18%	大買/鉅額交易
2020/06/23	1	33.30	2	33.28	33.05	-1	17,578	-0.01%
2020/06/22	4	33.29	0	0.00	33.00	4	17,549	0.02%
2020/06/19	1	32.75	10	32.97	33.20	-9	17,450	-0.05%
2020/06/18	4	32.84	1	32.85	32.75	3	17,281	0.02%
2020/06/16	0	0.00	5	32.15	32.45	-5	17,090	-0.03%
2020/06/15	2	32.05	7	32.10	31.70	-5	17,141	-0.03%
2020/06/12	7	30.89	21	31.77	32.00	-14	17,190	-0.08%
2020/06/11	43	32.39	1	31.90	31.80	42	17,165	0.24%
2020/06/10	6	32.56	9	32.67	32.90	-3	16,898	-0.02%
2020/06/09	9	32.74	0	0.00	32.75	9	16,955	0.05%
2020/06/08	28.5	32.79	16	33.04	33.00	12.5	16,831	0.07%
2020/06/05	1	32.00	0	0.00	31.95	1	16,275	0.01%
2020/06/04	15	31.64	4	31.65	31.40	11	16,016	0.07%
2020/06/03	8	31.54	2	31.40	31.60	6	15,811	0.04%
2020/06/02	5	30.93	12	30.79	31.10	-7	15,566	-0.04%
2020/06/01	9	30.52	0	0.00	30.95	9	15,282	0.06%
2020/05/29	27	30.31	20	30.33	30.10	7	14,964	0.05%
2020/05/28	1	30.50	0	0.00	30.50	1	14,601	0.01%
2020/05/27	0	0.00	19	31.06	30.80	-19	14,289	-0.13%
2020/05/26	5	31.22	37	31.24	31.10	-32	14,077	-0.23%
2020/05/25	14	31.32	6	31.05	31.10	8	13,902	0.06%
2020/05/22	12	31.79	10	31.85	31.60	2	13,677	0.01%
2020/05/21	31	31.96	6	31.90	32.30	25	13,382	0.19%
2020/05/20	10	30.47	2	30.50	30.30	8	12,664	0.06%
2020/05/19	20	31.11	2	31.78	31.05	18	12,050	0.15%
2020/05/18	7	32.17	0	0.00	32.00	7	11,427	0.06%
2020/05/15	1	36.40	0	0.00	35.55	1	10,824	0.01%
2020/05/14	5	36.43	3	36.45	36.10	2	10,801	0.02%
2020/05/13	0	0.00	27	36.06	36.60	-27	10,756	-0.25%
2020/05/12	0	0.00	46	36.52	36.20	-46	10,793	-0.43%
2020/05/11	5	36.80	0	0.00	36.45	5	10,845	0.05%
2020/05/08	1	36.30	1	36.55	36.35	0	10,877	0.00%
2020/05/07	2	36.48	2	36.30	36.35	0	10,842	0.00%
2020/05/05	0	0.00	2	35.63	35.95	-2	10,911	-0.02%
2020/04/30	2	36.03	3	36.05	36.00	-1	10,868	-0.01%
2020/04/28	4	35.90	0	0.00	35.80	4	11,119	0.04%
2020/04/27	1	35.90	2	35.90	36.10	-1	11,323	-0.01%
2020/04/24	2	34.55	0	0.00	35.20	2	11,175	0.02%
2020/04/22	2	33.60	13	34.03	34.35	-11	11,144	-0.10%
2020/04/21	16	34.03	8	33.67	34.00	8	11,148	0.07%
2020/04/20	14	35.23	2	35.65	35.35	12	10,982	0.11%
2020/04/17	24	36.41	5	36.35	35.60	19	10,875	0.17%
2020/04/16	10	36.18	2	35.75	36.35	8	10,509	0.08%
2020/04/15	12	34.50	0	0.00	34.85	12	10,192	0.12%
2020/04/14	15	33.86	0	0.00	34.15	15	10,156	0.15%
2020/04/10	20	34.10	5	33.66	33.50	15	10,410	0.14%
2020/04/09	6	33.98	5	33.77	33.50	1	10,635	0.01%
2020/04/08	1	32.65	1	32.85	33.05	0	10,533	0.00%
2020/04/07	3	31.02	34	31.09	31.65	-31	10,277	-0.30%
2020/04/06	12	29.93	10	30.15	30.15	2	10,176	0.02%
2020/04/01	0	0.00	4	30.18	30.15	-4	10,073	-0.04%
2020/03/30	0	0.00	10	29.85	30.40	-10	9,989	-0.10%
2020/03/27	1	31.10	1	32.35	31.00	0	10,056	0.00%
2020/03/26	0	0.00	2	32.20	32.10	-2	9,983	-0.02%
2020/03/25	11	31.06	3	31.37	30.90	8	9,907	0.08%
2020/03/24	3	30.77	4	30.91	30.85	-1	9,732	-0.01%
2020/03/23	2	30.25	0	0.00	29.60	2	9,692	0.02%
2020/03/20	6	31.40	6	31.05	30.70	0	9,722	0.00%
2020/03/19	5	29.60	0	0.00	29.60	5	9,644	0.05%
2020/03/18	1	31.05	22	31.47	30.90	-21	9,705	-0.22%
2020/03/17	3	30.37	0	0.00	30.00	3	9,597	0.03%
2020/03/16	11	30.90	16	32.28	30.50	-5	9,450	-0.05%
2020/03/13	2	30.48	2	29.88	30.40	0	9,297	0.00%
2020/03/12	20	31.20	0	0.00	31.10	20	9,202	0.22%
2020/03/10	1	33.05	0	0.00	33.30	1	9,178	0.01%
2020/03/09	25	33.40	25	33.18	32.80	0	9,168	0.00%
2020/03/06	5	34.35	7	34.71	34.00	-2	9,134	-0.02%
2020/03/04	1	34.20	0	0.00	34.05	1	9,176	0.01%
2020/03/03	1	33.75	1	33.35	33.50	0	9,178	0.00%
2020/02/27	0	0.00	1	33.60	32.75	-1	9,201	-0.01%
2020/02/26	0	0.00	2	33.90	33.80	-2	9,170	-0.02%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/24	5	34.02	12	34.33	35.10	-7	9,156	-0.08%
2020/02/20	1	34.95	0	0.00	34.85	1	9,557	0.01%
2020/02/18	5	34.85	0	0.00	34.70	5	9,675	0.05%
2020/02/17	14	35.34	0	0.00	35.40	14	9,815	0.14%
2020/02/14	1	36.00	2	36.10	35.95	-1	9,969	-0.01%
2020/02/13	1	35.80	7	36.05	36.00	-6	10,549	-0.06%
2020/02/12	1	35.70	0	0.00	36.00	1	10,731	0.01%
2020/02/11	3	35.13	1	34.95	35.60	2	10,648	0.02%
2020/02/10	0	0.00	1	33.95	33.95	-1	10,529	-0.01%
2020/02/07	4	34.00	1	33.85	33.80	3	10,608	0.03%
2020/02/06	7	34.26	12	34.83	35.10	-5	10,492	-0.05%
2020/02/05	0	0.00	2	33.40	32.75	-2	10,355	-0.02%
2020/02/03	1	32.10	6	30.48	32.30	-5	10,360	-0.05%
2020/01/30	104	33.90	3	33.80	32.85	101	10,424	0.97%	大買/鉅額交易
2020/01/17	2	36.55	0	0.00	36.65	2	10,547	0.02%
2020/01/15	6	37.01	0	0.00	36.90	6	10,752	0.06%
2020/01/14	10	37.25	3	37.40	37.50	7	10,769	0.06%
2020/01/08	2	35.85	1	36.00	36.30	1	11,400	0.01%
2020/01/07	1	36.55	1	36.45	36.25	0	11,400	0.00%
2020/01/06	3	36.10	18	36.00	36.05	-15	11,460	-0.13%
2020/01/03	7	37.78	0	0.00	37.30	7	11,280	0.06%
2020/01/02	1	38.30	1	37.65	38.20	0	11,030	0.00%
2019/12/31	2	37.63	2	37.58	37.55	0	11,150	0.00%
2019/12/30	0	0.00	1	37.60	37.95	-1	11,234	-0.01%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/26	0	0.00	1	37.45	37.45	-1	11,462	-0.01%
2019/12/24	1	37.25	1	37.30	37.75	0	11,861	0.00%
2019/12/23	2	37.88	4	37.75	37.60	-2	12,333	-0.02%
2019/12/20	1	38.85	0	0.00	38.45	1	12,502	0.01%
2019/12/19	1	38.90	2	39.05	38.95	-1	12,974	-0.01%
2019/12/18	1	38.85	0	0.00	38.85	1	13,586	0.01%
2019/12/17	1	39.40	5	39.00	39.00	-4	13,771	-0.03%
2019/12/16	0	0.00	2	38.53	38.70	-2	13,771	-0.01%
2019/12/13	1	38.70	3	38.65	38.60	-2	13,836	-0.01%
2019/12/12	0	0.00	6	38.02	38.05	-6	13,664	-0.04%
2019/12/11	8	38.09	2	38.35	38.05	6	13,630	0.04%
2019/12/10	0	0.00	2	38.10	38.40	-2	13,640	-0.01%
2019/12/09	2	37.65	2	37.93	37.80	0	13,619	0.00%
2019/12/06	1	37.65	3	37.50	37.20	-2	13,560	-0.01%
2019/12/05	11	37.05	1	37.10	37.15	10	13,575	0.07%
2019/12/02	3	36.00	3	36.42	36.25	0	14,240	0.00%
2019/11/29	1	36.90	4	36.95	36.90	-3	14,210	-0.02%
2019/11/27	1	37.40	15	37.05	37.00	-14	14,441	-0.10%
2019/11/26	12	37.60	15	37.55	37.20	-3	14,661	-0.02%
2019/11/25	5	37.65	5	37.85	37.70	0	14,768	0.00%
2019/11/22	5	38.12	0	0.00	37.95	5	14,818	0.03%
2019/11/21	5	37.90	0	0.00	38.25	5	14,922	0.03%
2019/11/20	10	37.65	14	37.99	38.00	-4	15,207	-0.03%
2019/11/19	15	37.98	2	38.95	37.65	13	15,557	0.08%
2019/11/18	4	37.98	0	0.00	38.20	4	15,936	0.03%
2019/11/15	0	0.00	1	37.95	37.35	-1	16,062	-0.01%
2019/11/14	8	37.97	4	37.64	37.50	4	16,318	0.02%
2019/11/13	5	38.32	9	38.68	38.80	-4	16,865	-0.02%
2019/11/12	18	39.00	15	38.79	39.50	3	17,485	0.02%
2019/11/11	5	37.49	3	38.37	36.85	2	16,978	0.01%
2019/11/08	0	0.00	1	37.50	37.45	-1	16,791	-0.01%
2019/11/07	2	37.03	14	36.84	36.75	-12	16,789	-0.07%
2019/11/06	7	37.25	3	37.58	37.30	4	16,837	0.02%
2019/11/04	2	37.93	0	0.00	37.90	2	17,168	0.01%
2019/11/01	2	37.80	4	37.80	37.80	-2	17,280	-0.01%
2019/10/31	1	38.05	5	38.00	38.25	-4	17,397	-0.02%
2019/10/30	1	37.95	0	0.00	38.00	1	17,576	0.01%
2019/10/29	1	38.00	1	38.90	37.90	0	17,646	0.00%
2019/10/28	1	36.60	12	37.91	38.10	-11	17,391	-0.06%
2019/10/25	1	36.25	17	36.28	36.20	-16	17,001	-0.09%
2019/10/23	0	0.00	4	36.56	36.30	-4	17,048	-0.02%
2019/10/22	5	35.88	3	36.02	35.70	2	16,958	0.01%
2019/10/21	3	35.50	7	35.63	35.70	-4	17,171	-0.02%
2019/10/18	10	35.78	2	36.50	35.80	8	17,487	0.05%
2019/10/17	6	35.77	3	35.85	35.70	3	17,711	0.02%
2019/10/16	5	36.09	7	36.54	36.45	-2	17,690	-0.01%
2019/10/15	2	36.30	0	0.00	36.05	2	17,822	0.01%
2019/10/14	7	36.24	13	36.43	36.00	-6	17,904	-0.03%
2019/10/09	1	34.95	6	34.95	35.00	-5	17,923	-0.03%
2019/10/08	20	35.79	6	35.73	35.60	14	18,266	0.08%
2019/10/07	4	35.91	3	35.97	35.65	1	18,426	0.01%
2019/10/04	0	0.00	1	34.85	34.95	-1	18,279	-0.01%
2019/10/03	8	34.46	0	0.00	34.55	8	18,240	0.04%
2019/10/01	21	34.73	0	0.00	34.85	21	18,323	0.11%
2019/09/27	1	34.85	2	34.30	34.85	-1	18,449	-0.01%
2019/09/26	13	36.20	4	35.68	35.00	9	18,336	0.05%
2019/09/25	26	37.34	42	37.22	37.70	-16	17,903	-0.09%
2019/09/24	5	37.78	9	37.62	37.45	-4	18,028	-0.02%
2019/09/23	8	36.17	17	36.25	36.60	-9	17,593	-0.05%
2019/09/20	1	34.50	10	34.50	35.00	-9	17,135	-0.05%
2019/09/19	12	33.97	1	34.35	34.25	11	17,025	0.06%
2019/09/18	10	33.95	0	0.00	34.05	10	17,030	0.06%
2019/09/17	8	33.77	7	33.70	33.65	1	16,922	0.01%
2019/09/12	3	34.80	1	34.70	34.85	2	16,840	0.01%
2019/09/10	7	34.04	0	0.00	34.00	7	16,857	0.04%
2019/09/09	10	35.15	5	34.65	34.70	5	16,808	0.03%
2019/09/06	16	35.06	0	0.00	34.95	16	16,752	0.10%
2019/09/05	3	35.15	3.5	35.21	34.60	-0.5	16,516	0.00%
2019/09/04	0	0.00	1	34.25	34.35	-1	16,059	-0.01%
2019/09/03	1	34.40	0	0.00	34.40	1	15,964	0.01%
2019/09/02	7	34.74	3	34.70	34.80	4	15,938	0.03%
2019/08/30	0	0.00	2	34.65	34.15	-2	15,777	-0.01%
2019/08/29	3	34.85	6	34.67	34.50	-3	15,681	-0.02%
2019/08/28	0	0.00	10	34.23	34.20	-10	15,524	-0.06%
2019/08/27	7	34.01	2	33.65	33.40	5	15,357	0.03%
2019/08/26	10	33.38	6	33.51	33.40	4	15,292	0.03%
2019/08/23	5	34.27	103	34.19	34.05	-98	15,210	-0.64%	大賣/
2019/08/22	184	34.86	8	34.45	34.70	176	14,918	1.18%	大買/鉅額交易
2019/08/21	8	34.41	3	34.10	33.95	5	14,579	0.03%
2019/08/20	3	34.10	3	33.75	33.45	0	13,834	0.00%
2019/08/19	1	33.70	80	33.65	33.80	-79	13,679	-0.58%
2019/08/16	13	34.55	7	34.47	34.25	6	13,490	0.04%
2019/08/15	8	31.66	56	31.77	33.25	-48	12,755	-0.38%
2019/08/14	1	32.00	16	31.88	31.10	-15	12,074	-0.12%
2019/08/13	1	31.40	2	31.73	31.55	-1	12,232	-0.01%
2019/08/12	19	32.09	2	32.10	32.15	17	12,508	0.14%
2019/08/08	27	31.82	1	31.70	31.70	26	12,573	0.21%
2019/08/07	0	0.00	1	32.10	31.75	-1	12,670	-0.01%
2019/08/06	5	30.89	74.6	30.98	32.10	-69.6	12,606	-0.55%
2019/08/05	8	30.94	4	31.30	30.90	4	12,379	0.03%
2019/08/02	1	31.85	1	31.70	31.25	0	12,374	0.00%
2019/08/01	10	33.09	4	32.99	32.90	6	12,266	0.05%
2019/07/31	6	32.57	2	32.28	32.55	4	12,048	0.03%
2019/07/30	0	0.00	3	32.30	32.45	-3	12,063	-0.02%
2019/07/29	3	32.25	0	0.00	32.00	3	12,036	0.02%
2019/07/26	1	32.45	2	32.45	32.50	-1	11,949	-0.01%
2019/07/25	27	32.56	1	32.40	32.45	26	11,915	0.22%
2019/07/24	2	32.05	7	32.07	32.05	-5	11,787	-0.04%
2019/07/23	22	32.18	1	32.00	32.40	21	11,819	0.18%
2019/07/22	22	31.84	8	32.22	32.30	14	11,553	0.12%
2019/07/19	10	31.04	39	31.29	30.45	-29	11,202	-0.26%
2019/07/18	24	30.81	3	30.67	30.30	21	10,856	0.19%
2019/07/17	3	32.03	44	31.97	32.55	-41	10,849	-0.38%
2019/07/16	0	0.00	2	31.30	31.40	-2	10,901	-0.02%
2019/07/15	3	31.47	1	31.20	31.50	2	10,763	0.02%
2019/07/12	11	30.80	12	31.23	31.10	-1	10,829	-0.01%
2019/07/11	1	29.80	0	0.00	30.00	1	10,898	0.01%
2019/07/10	3	29.47	1	29.30	29.40	2	11,089	0.02%
2019/07/09	1	29.55	2	29.43	29.20	-1	11,207	-0.01%
2019/07/08	0	0.00	2	29.25	29.25	-2	11,282	-0.02%
2019/07/04	0	0.00	1	29.10	29.00	-1	11,401	-0.01%
2019/07/03	17	28.21	5	28.40	28.00	12	11,179	0.11%
2019/07/02	5	28.75	2	28.85	28.95	3	11,186	0.03%
2019/07/01	5	28.92	6	29.08	29.00	-1	11,252	-0.01%
2019/06/28	5	26.80	1	27.00	26.80	4	11,069	0.04%
2019/06/27	1	26.85	1	26.85	26.80	0	11,068	0.00%
2019/06/26	0	0.00	10	26.00	26.15	-10	11,062	-0.09%
2019/06/25	13	26.91	4	27.14	26.30	9	10,916	0.08%
2019/06/24	1	26.50	1	26.50	26.60	0	10,779	0.00%
2019/06/21	0	0.00	2	25.90	26.00	-2	10,780	-0.02%
2019/06/20	0	0.00	1	26.30	26.30	-1	10,744	-0.01%
2019/06/19	4	26.18	7	26.29	26.25	-3	10,880	-0.03%
2019/06/18	3	25.57	0	0.00	25.70	3	10,811	0.03%
2019/06/14	0	0.00	5	25.45	25.20	-5	11,105	-0.05%
2019/06/13	22	25.72	13	25.55	25.50	9	11,657	0.08%
2019/06/12	1	26.30	2	26.50	26.30	-1	11,704	-0.01%
2019/06/11	5	26.23	0	0.00	26.30	5	11,806	0.04%
2019/06/10	2	26.15	0	0.00	26.15	2	11,865	0.02%
2019/06/04	3	26.57	1	27.20	26.00	2	11,902	0.02%
2019/06/03	2	26.80	0	0.00	26.90	2	11,834	0.02%
2019/05/30	2	25.80	1	26.00	25.70	1	11,933	0.01%
2019/05/29	0	0.00	1	25.35	25.60	-1	12,024	-0.01%
2019/05/24	0	0.00	1	25.75	25.40	-1	12,430	-0.01%
2019/05/23	7	25.60	11	25.49	25.40	-4	12,931	-0.03%
2019/05/21	6	26.04	6	26.34	26.40	0	13,306	0.00%
2019/05/20	26	25.72	28	26.08	27.00	-2	13,144	-0.02%
2019/05/17	32	27.96	12	28.17	26.65	20	12,865	0.16%
2019/05/16	3	29.55	4	29.68	29.40	-1	12,515	-0.01%
2019/05/15	2	29.20	4	29.29	29.85	-2	12,375	-0.02%
2019/05/13	1	28.45	0	0.00	28.40	1	12,080	0.01%
2019/05/10	1	28.85	4	29.79	28.80	-3	12,049	-0.02%
2019/05/07	0	0.00	3	29.68	29.25	-3	11,874	-0.03%
2019/05/06	0	0.00	3	28.60	28.95	-3	11,868	-0.03%
2019/05/02	20	28.50	0	0.00	28.45	20	12,127	0.16%
2019/04/30	2	28.50	0	0.00	28.60	2	12,469	0.02%
2019/04/29	0	0.00	4	28.54	29.00	-4	12,409	-0.03%
2019/04/26	2	28.35	1	28.70	28.50	1	12,299	0.01%
2019/04/25	0	0.00	2	28.65	28.50	-2	12,298	-0.02%
2019/04/24	0	0.00	12	28.51	28.70	-12	12,336	-0.10%
2019/04/23	25	28.73	4	28.95	28.55	21	12,265	0.17%
2019/04/22	14	28.69	39	29.40	30.10	-25	12,018	-0.21%
2019/04/19	1	28.30	0	0.00	28.30	1	11,585	0.01%
2019/04/18	2	28.20	25	28.53	28.50	-23	11,590	-0.20%
2019/04/17	23	28.62	10	28.70	28.55	13	11,317	0.11%
2019/04/16	17	29.08	29	29.47	29.10	-12	10,815	-0.11%
2019/04/15	5	28.52	1	28.50	28.55	4	10,448	0.04%
2019/04/12	1	27.60	3	28.28	28.35	-2	10,449	-0.02%
2019/04/11	8	28.21	8	28.16	28.25	0	10,381	0.00%
2019/04/10	4	28.20	14	28.20	27.95	-10	10,240	-0.10%
2019/04/09	4	27.83	8.3	27.85	27.75	-4.3	9,978	-0.04%
2019/04/08	0	0.00	1	27.70	27.75	-1	10,087	-0.01%
2019/04/03	1	27.45	1	27.50	27.50	0	9,968	0.00%
2019/04/02	4	27.16	1	27.10	27.05	3	9,794	0.03%
2019/04/01	0	0.00	4	26.53	26.70	-4	9,599	-0.04%
2019/03/29	0	0.00	2	26.55	26.25	-2	9,458	-0.02%
2019/03/25	1	25.15	0	0.00	25.70	1	9,958	0.01%
2019/03/22	1	26.00	0	0.00	25.35	1	10,090	0.01%
2019/03/21	7	26.09	1	26.10	26.05	6	10,567	0.06%
2019/03/19	5	26.08	1	26.15	26.00	4	11,331	0.04%
2019/03/18	6	26.14	9	25.99	26.70	-3	11,195	-0.03%
2019/03/15	0	0.00	9	24.00	24.55	-9	10,723	-0.08%
2019/03/14	11	24.49	1	24.30	24.40	10	10,862	0.09%
2019/03/13	0	0.00	5	24.86	24.95	-5	10,759	-0.05%
2019/03/12	6	24.61	12	24.93	24.65	-6	10,759	-0.06%
2019/03/11	9	24.61	0	0.00	24.50	9	10,705	0.08%
2019/03/07	22	25.15	38	24.97	24.70	-16	10,739	-0.15%
2019/03/06	14	25.30	4	25.30	25.15	10	10,681	0.09%
2019/03/05	29	25.60	18	25.54	25.40	11	10,608	0.10%
2019/03/04	13	25.23	26	25.65	25.85	-13	10,499	-0.12%
2019/02/27	22	25.41	1	25.30	25.25	21	10,375	0.20%
2019/02/26	22	25.61	44	25.78	26.10	-22	10,256	-0.21%
2019/02/25	44	25.80	12	25.88	25.60	32	10,126	0.32%
2019/02/22	20	25.50	59.2	25.89	25.75	-39.2	9,796	-0.40%
2019/02/21	23	24.16	27	24.70	24.80	-4	9,219	-0.04%
2019/02/20	0	0.00	5	23.50	23.70	-5	8,846	-0.06%
2019/02/18	0	0.00	1	23.05	22.95	-1	8,798	-0.01%
2019/02/15	0	0.00	3	23.15	22.90	-3	8,825	-0.03%
2019/02/13	3	23.38	1	23.30	23.35	2	8,825	0.02%
2019/02/12	1	23.65	11	23.33	23.40	-10	8,848	-0.11%
2019/02/11	7	22.97	7	23.39	22.90	0	8,847	0.00%
2019/01/30	5	23.30	1	23.30	23.30	4	8,924	0.04%
2019/01/29	9	23.40	0	0.00	23.30	9	8,889	0.10%
2019/01/28	0	0.00	2	23.60	23.50	-2	8,813	-0.02%
2019/01/25	7	23.30	8	23.22	23.40	-1	8,727	-0.01%
2019/01/24	12	23.58	3	23.75	23.55	9	8,546	0.11%
2019/01/23	9	23.54	356	23.83	23.90	-347	8,461	-4.10%	大賣/鉅額交易
2019/01/22	4	23.21	19	22.68	23.05	-15	8,136	-0.18%
2019/01/21	4	22.08	0	0.00	22.00	4	7,820	0.05%
2019/01/18	10	22.18	4	22.28	22.10	6	7,824	0.08%
2019/01/17	3	22.05	3	22.07	22.05	0	7,823	0.00%
2019/01/16	11	21.89	7	21.84	21.80	4	7,769	0.05%
2019/01/11	3	21.70	7	21.67	21.55	-4	7,619	-0.05%
2019/01/10	12	21.50	9	21.55	21.55	3	7,594	0.04%
2019/01/09	5	21.80	0	0.00	21.80	5	7,527	0.07%
2019/01/08	5	21.82	0	0.00	21.80	5	7,481	0.07%
2019/01/07	1	21.55	1	21.65	21.60	0	7,469	0.00%
2019/01/04	12	21.56	9	21.45	21.35	3	7,406	0.04%
2019/01/02	1	23.15	0	0.00	23.05	1	7,348	0.01%
2018/12/28	3	23.10	0	0.00	23.25	3	7,302	0.04%
2018/12/27	6	23.14	3	22.75	22.70	3	7,251	0.04%
2018/12/26	1	24.15	4	23.85	23.50	-3	7,093	-0.04%
2018/12/25	0	0.00	3	23.65	23.85	-3	7,074	-0.04%
2018/12/24	0	0.00	3	23.58	23.65	-3	7,003	-0.04%
2018/12/22	5	23.46	6	23.52	23.50	-1	6,934	-0.01%
2018/12/20	2	23.25	6	23.36	23.30	-4	6,700	-0.06%
2018/12/19	0	0.00	1	22.75	23.00	-1	6,497	-0.02%
2018/12/17	0	0.00	5	22.15	22.20	-5	6,070	-0.08%
2018/12/14	24	22.41	9	22.83	21.50	15	5,855	0.26%
2018/12/13	4	22.94	1	22.40	23.05	3	5,186	0.06%
2018/12/12	5	21.19	6	21.43	21.60	-1	4,676	-0.02%
2018/12/07	1	22.05	5	21.51	21.95	-4	3,947	-0.10%
2018/11/30	0	0.00	3	21.08	21.00	-3	3,787	-0.08%
2018/11/26	20	20.30	0	0.00	20.95	20	3,737	0.54%
2018/11/21	0	0.00	2	20.55	20.50	-2	3,762	-0.05%
2018/11/15	2	20.55	2	20.30	20.70	0	3,826	0.00%
2018/11/14	0	0.00	5	19.95	20.05	-5	3,746	-0.13%
2018/11/12	0	0.00	1	19.20	19.05	-1	3,851	-0.03%
2018/11/09	4	19.10	0	0.00	19.00	4	3,983	0.10%
2018/11/08	0	0.00	3	19.70	19.85	-3	4,018	-0.07%
2018/11/07	2	18.85	1	19.10	19.50	1	4,040	0.02%
2018/11/06	1	18.00	0	0.00	17.85	1	4,037	0.02%
2018/10/29	1	17.00	0	0.00	17.80	1	4,650	0.02%
2018/10/25	1	17.90	0	0.00	18.20	1	4,545	0.02%
2018/10/24	1	18.60	0	0.00	18.75	1	4,510	0.02%
2018/10/18	1	19.20	0	0.00	19.25	1	4,599	0.02%
2018/10/16	1	19.15	0	0.00	19.10	1	4,585	0.02%
2018/10/12	0	0.00	2	18.85	19.00	-2	4,625	-0.04%
2018/10/09	104	19.70	0	0.00	19.65	104	4,572	2.27%	大買/鉅額交易
2018/10/05	100	20.80	0	0.00	20.75	100	4,539	2.20%
2018/10/01	0	0.00	1	20.75	20.50	-1	4,428	-0.02%
2018/09/27	1	20.30	0	0.00	20.10	1	4,445	0.02%
2018/09/26	121	20.79	0	0.00	20.30	121	4,430	2.73%	大買/鉅額交易
2018/09/25	1	20.70	0	0.00	20.75	1	4,476	0.02%
2018/09/19	4	20.78	0	0.00	20.80	4	4,461	0.09%
2018/09/14	10	20.85	1	21.05	20.75	9	4,583	0.20%
2018/09/11	0	0.00	1	19.95	19.95	-1	4,555	-0.02%
2018/09/10	1	20.75	0	0.00	19.95	1	4,478	0.02%
2018/08/30	0	0.00	5	22.05	21.90	-5	4,350	-0.11%
2018/08/29	1	21.95	1	21.95	22.00	0	4,347	0.00%
2018/08/28	1	22.10	0	0.00	22.00	1	4,364	0.02%
2018/08/27	5	21.90	0	0.00	21.95	5	4,316	0.12%
2018/08/24	1	21.50	0	0.00	21.35	1	4,301	0.02%
2018/08/23	5	21.35	0	0.00	21.40	5	4,383	0.11%
2018/08/21	2	21.30	0	0.00	21.20	2	4,402	0.05%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/15	0	0.00	30	22.10	22.15	-30	4,119	-0.73%
2018/08/14	0	0.00	1	22.50	22.40	-1	4,053	-0.02%
2018/08/10	29	23.02	36	23.59	23.05	-7	3,898	-0.18%
2018/08/09	41	24.75	0	0.00	24.20	41	3,707	1.11%
2018/08/08	6	26.20	0	0.00	26.15	6	3,409	0.18%
2018/08/03	1	26.05	0	0.00	26.15	1	3,408	0.03%
2018/07/31	2	26.38	0	0.00	26.40	2	3,440	0.06%
2018/07/25	0	0.00	1	26.80	26.75	-1	3,438	-0.03%
2018/07/23	1	26.60	0	0.00	26.65	1	3,502	0.03%
2018/07/20	0	0.00	3	26.70	26.75	-3	3,636	-0.08%
2018/07/17	3	28.05	0	0.00	28.00	3	3,689	0.08%
2018/06/26	1	27.65	0	0.00	27.70	1	3,702	0.03%
2018/06/14	0	0.00	1	28.50	28.60	-1	3,947	-0.03%
2018/06/12	0	0.00	1	28.90	28.85	-1	4,299	-0.02%
2018/06/11	2	28.78	0	0.00	28.75	2	4,611	0.04%
2018/06/07	0	0.00	6	29.09	29.10	-6	4,680	-0.13%
2018/06/06	1	28.70	1	28.75	28.75	0	4,769	0.00%
2018/06/05	2	28.70	0	0.00	28.50	2	4,814	0.04%
2018/06/01	1	28.25	0	0.00	28.30	1	4,817	0.02%
2018/05/31	2	28.70	1	28.80	28.10	1	4,816	0.02%
2018/05/29	10	28.55	0	0.00	28.55	10	4,785	0.21%
2018/05/25	5	28.35	0	0.00	28.30	5	4,914	0.10%
2018/05/21	0	0.00	30	28.16	28.15	-30	5,025	-0.60%
2018/05/18	30	27.85	0	0.00	27.80	30	5,009	0.60%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/07	33	28.76	0	0.00	27.85	33	4,996	0.66%
2018/05/04	1	28.85	0	0.00	28.85	1	4,903	0.02%
2018/05/02	0	0.00	30	29.40	29.55	-30	4,955	-0.61%
2018/04/30	0	0.00	0.7	29.40	29.40	-0.7	5,016	-0.01%
2018/04/26	35	29.00	0	0.00	28.55	35	5,060	0.69%
2018/04/25	3	29.55	24	29.50	29.40	-21	4,939	-0.43%
2018/04/20	0	0.00	20	30.40	30.50	-20	4,840	-0.41%
2018/04/12	0	0.00	25	30.55	30.70	-25	4,797	-0.52%
2018/04/11	0	0.00	4	30.60	30.30	-4	4,796	-0.08%
2018/04/10	0	0.00	4	30.65	30.65	-4	4,827	-0.08%
2018/04/02	2	30.40	0	0.00	30.60	2	5,011	0.04%
2018/03/31	3	30.48	0	0.00	30.50	3	5,004	0.06%
2018/03/30	28	30.21	0	0.00	30.25	28	5,004	0.56%
2018/03/29	2	30.43	0	0.00	30.25	2	4,960	0.04%
2018/03/27	0	0.00	1	31.15	31.20	-1	4,778	-0.02%
2018/03/23	0	0.00	2	30.30	30.65	-2	4,667	-0.04%
2018/03/21	1	30.80	0	0.00	30.80	1	4,578	0.02%
2018/03/19	2	30.50	1	31.05	31.00	1	4,544	0.02%
2018/03/16	5	30.35	3	30.10	31.20	2	4,347	0.05%
2018/03/15	6	30.73	6	30.60	30.20	0	4,152	0.00%
2018/03/13	1	32.85	0	0.00	32.75	1	3,838	0.03%
2018/03/12	0	0.00	5	32.78	32.95	-5	3,913	-0.13%
2018/03/05	5	31.24	0	0.00	30.90	5	3,856	0.13%
2018/03/02	2	31.73	0	0.00	31.95	2	3,827	0.05%
2018/02/27	3	32.08	0	0.00	31.50	3	3,780	0.08%
2018/02/26	0	0.00	1	31.70	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	2	30.40	30.95	-2	3,773	-0.05%
2018/02/09	0	0.00	5	30.20	30.00	-5	3,876	-0.13%
2018/02/07	1	31.00	0	0.00	30.00	1	3,894	0.03%
2018/02/06	2	30.10	0	0.00	30.45	2	3,866	0.05%
2018/02/05	3	30.03	1	30.25	30.90	2	3,774	0.05%
2018/02/02	3	30.30	0	0.00	30.20	3	3,793	0.08%
2018/01/30	0	0.00	2	30.10	30.15	-2	4,048	-0.05%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.75	0	0.00	30.45	1	4,141	0.02%
2018/01/15	0	0.00	8	31.08	31.00	-8	4,681	-0.17%
2018/01/11	0	0.00	1	30.65	30.65	-1	4,843	-0.02%
2018/01/04	1	30.30	0	0.00	30.85	1	5,084	0.02%
2018/01/03	7	30.39	0	0.00	30.45	7	5,089	0.14%
2018/01/02	0	0.00	1	30.85	30.95	-1	5,116	-0.02%