京元電子 (2449)-元大-信義券商分點個股進出

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－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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	97.00	5	99.76	99.00	-4	18,359	-0.02%
2024/04/18	1	102.50	0	0.00	102.00	1	18,642	0.01%
2024/04/17	2.3	102.50	7.5	101.57	102.50	-5.2	19,002	-0.03%
2024/04/16	2	100.20	7	100.24	99.70	-5	18,977	-0.03%
2024/04/15	3	104.50	1	105.50	104.50	2	18,757	0.01%
2024/04/12	11	107.55	3	108.33	107.00	8	18,752	0.04%
2024/04/11	1	103.50	1	105.50	106.00	0	18,679	0.00%
2024/04/10	4	107.00	2	106.75	106.00	2	18,704	0.01%
2024/04/09	1	106.00	0	0.00	106.50	1	18,632	0.01%
2024/04/08	2	107.25	0	0.00	106.50	2	18,549	0.01%
2024/04/03	2	106.00	0	0.00	106.50	2	18,464	0.01%
2024/04/02	4	106.50	3	107.17	107.00	1	18,465	0.01%
2024/04/01	1.5	104.83	1	103.50	103.00	0.5	18,429	0.00%
2024/03/28	1	105.00	2	107.25	106.00	-1	18,439	-0.01%
2024/03/27	1	106.50	0	0.00	106.00	1	18,424	0.01%
2024/03/26	2	105.00	0.3	105.00	105.50	1.8	18,444	0.01%
2024/03/25	2	109.50	5	112.00	108.50	-3	18,375	-0.02%
2024/03/22	13	111.92	14.3	114.39	109.50	-1.2	18,301	-0.01%
2024/03/21	8.1	106.76	1	107.50	108.50	7.1	17,838	0.04%
2024/03/20	11	109.41	3	114.00	107.50	8	17,869	0.04%
2024/03/19	1	109.50	0	0.00	109.00	1	17,930	0.01%
2024/03/18	15.3	110.66	12	110.50	111.00	3.3	17,904	0.02%
2024/03/15	2	106.01	1	106.50	107.50	1	17,491	0.01%
2024/03/14	1	104.01	2	105.50	104.50	-1	17,355	-0.01%
2024/03/13	2	107.01	1	106.00	108.50	1	17,333	0.01%
2024/03/12	2	110.97	11.6	108.68	109.50	-9.5	17,126	-0.06%
2024/03/11	7	106.79	5	107.00	108.00	2	17,118	0.01%
2024/03/08	24	119.24	17	113.65	111.00	7	16,932	0.04%
2024/03/07	23	112.02	114.3	112.19	116.50	-91.3	15,908	-0.57%	大賣/
2024/03/06	161	104.66	91.1	104.49	106.00	69.9	15,100	0.46%	大買/
2024/03/05	1.1	95.32	1	97.40	97.40	0.1	14,648	0.00%
2024/03/04	11	93.19	11	94.07	96.00	0	14,373	0.00%
2024/03/01	5	91.24	4	91.23	89.50	1	14,081	0.01%
2024/02/29	3	88.54	1	88.80	88.80	2	13,941	0.01%
2024/02/27	8	90.23	6.1	89.51	89.50	1.9	13,798	0.01%
2024/02/26	25	91.81	108	90.98	89.50	-83	13,672	-0.61%	大賣/
2024/02/23	27	97.33	32.3	95.79	94.80	-5.2	13,380	-0.04%
2024/02/22	113	90.41	20	92.33	93.50	93	12,613	0.74%	大買/
2024/02/21	0	0.00	1	87.20	87.50	-1	12,220	-0.01%
2024/02/20	1	86.72	13	86.75	87.50	-12	12,236	-0.10%
2024/02/19	9	88.39	0	0.00	87.70	9	12,184	0.07%
2024/02/16	24.1	89.81	19	88.30	90.00	5.1	12,467	0.04%
2024/02/15	1	85.40	5	84.90	85.40	-4	12,308	-0.03%
2024/02/05	0	0.00	0.1	82.30	82.20	-0.1	12,360	0.00%
2024/02/02	10	82.10	0.4	82.10	82.20	9.6	12,331	0.08%
2024/02/01	2	83.10	0	0.00	82.70	2	12,397	0.02%
2024/01/31	0	0.00	1	84.40	84.00	-1	12,471	-0.01%
2024/01/30	0	0.00	2	84.00	84.00	-2	12,544	-0.02%
2024/01/29	0	0.00	2	83.15	83.80	-2	12,818	-0.02%
2024/01/26	0.2	82.65	0	0.00	82.90	0.2	12,935	0.00%
2024/01/24	2	81.95	0	0.00	82.10	2	13,011	0.02%
2024/01/23	1.3	82.92	2.1	82.60	82.10	-0.8	13,118	-0.01%
2024/01/22	3	83.53	3.8	83.45	84.10	-0.8	13,105	-0.01%
2024/01/19	1	82.10	2.3	82.17	81.30	-1.3	13,040	-0.01%
2024/01/18	2.1	79.80	5	79.76	79.70	-3	13,054	-0.02%
2024/01/17	3	78.77	4	79.23	77.20	-1	12,876	-0.01%
2024/01/16	6	78.03	6	78.72	78.60	0	12,943	0.00%
2024/01/15	2	76.40	8	77.11	77.70	-6	13,031	-0.05%
2024/01/12	12	76.18	4	76.88	75.60	8	13,705	0.06%
2024/01/11	6.7	79.23	1	78.20	78.00	5.7	13,452	0.04%
2024/01/09	0	0.00	1	82.30	82.10	-1	13,594	-0.01%
2024/01/08	1.2	81.75	1	82.40	81.60	0.2	13,718	0.00%
2024/01/05	1.2	82.63	0	0.00	82.90	1.2	13,813	0.01%
2024/01/03	1	83.00	1	83.80	83.50	0	14,150	0.00%
2024/01/02	1	84.10	0	0.00	84.00	1	14,185	0.01%
2023/12/28	4	86.03	9	86.64	84.90	-5	14,308	-0.03%
2023/12/27	1	85.70	4	85.50	85.70	-3	14,290	-0.02%
2023/12/26	1	83.80	0	0.00	83.60	1	14,317	0.01%
2023/12/25	1	83.50	1	83.30	83.50	0	14,444	0.00%
2023/12/22	2	83.20	10	83.62	83.60	-8	14,493	-0.06%
2023/12/21	14	83.63	0	0.00	83.40	14	14,491	0.10%
2023/12/20	0	0.00	4	86.20	85.40	-4	14,549	-0.03%
2023/12/19	3	84.70	0	0.00	84.20	3	14,821	0.02%
2023/12/18	8	85.85	2	86.70	85.40	6	15,115	0.04%
2023/12/15	2	91.32	3	89.17	89.00	-1	15,566	-0.01%
2023/12/14	5.2	94.24	8	94.51	93.50	-2.8	15,614	-0.02%
2023/12/13	1	88.80	21	87.05	89.50	-20	15,275	-0.13%
2023/12/12	0	0.00	4	85.58	85.90	-4	15,422	-0.03%
2023/12/11	1	83.00	0	0.00	83.20	1	15,458	0.01%
2023/12/08	19	83.47	0.2	84.10	83.30	18.9	15,508	0.12%
2023/12/07	1	85.40	0	0.00	85.50	1	15,469	0.01%
2023/12/06	1.2	84.88	9	84.96	86.50	-7.9	15,536	-0.05%
2023/12/05	2	83.75	0	0.00	83.10	2	15,445	0.01%
2023/12/04	1	83.40	4	84.20	84.20	-3	15,595	-0.02%
2023/12/01	2	82.00	2	82.60	82.80	0	15,713	0.00%
2023/11/30	1	81.60	6	82.43	82.80	-5	15,863	-0.03%
2023/11/29	2	81.75	1	83.60	81.40	1	15,901	0.01%
2023/11/28	0	0.00	4	82.40	83.00	-4	15,941	-0.03%
2023/11/27	2	81.00	1	82.00	80.80	1	16,119	0.01%
2023/11/24	2	81.50	0	0.00	81.50	2	16,501	0.01%
2023/11/23	6	81.68	1	82.20	82.10	5	16,815	0.03%
2023/11/22	2	81.75	0	0.00	81.60	2	17,409	0.01%
2023/11/21	3	82.90	0	0.00	82.70	3	18,374	0.02%
2023/11/17	0	85.20	0	0.00	85.10	0	21,120	0.00%
2023/11/16	0	84.10	1	84.50	84.20	-1	21,866	0.00%
2023/11/15	16.1	85.38	3	85.90	83.80	13.1	21,919	0.06%
2023/11/14	0.1	88.17	2	88.60	88.00	-1.9	21,631	-0.01%
2023/11/13	0	0.00	5.5	85.29	86.70	-5.5	21,514	-0.03%
2023/11/10	4	82.35	0	82.00	81.90	4	21,272	0.02%
2023/11/09	1	83.00	2	84.10	83.80	-1	21,402	0.00%
2023/11/07	1	82.20	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1	82.10	4	83.45	83.40	-3	21,321	-0.01%
2023/11/03	0	81.00	2	80.80	80.70	-2	21,127	-0.01%
2023/11/02	0	79.70	4	78.83	79.70	-4	21,266	-0.02%
2023/11/01	3	76.10	0	0.00	76.40	3	21,543	0.01%
2023/10/31	2	76.85	1	76.50	76.30	1	21,610	0.00%
2023/10/30	2	79.50	1	79.40	79.50	1	21,667	0.00%
2023/10/27	2	78.10	0	0.00	77.40	2	21,895	0.01%
2023/10/26	252	79.40	0	0.00	79.60	252	21,955	1.15%	大買/鉅額交易
2023/10/25	1	82.00	0	0.00	82.00	1	21,828	0.00%
2023/10/24	14	84.94	12	83.58	83.10	2	21,873	0.01%
2023/10/23	1	84.10	1	84.50	82.70	0	21,761	0.00%
2023/10/20	17	86.06	14	86.49	86.30	3	21,715	0.01%
2023/10/19	0	0.00	7	83.67	84.90	-7	21,159	-0.03%
2023/10/18	2	81.20	250	81.22	81.50	-248	21,065	-1.18%	大賣/鉅額交易
2023/10/17	0.4	83.20	0	0.00	82.80	0.4	20,917	0.00%
2023/10/16	3	81.10	2	81.85	81.80	1	20,873	0.00%
2023/10/13	0	0.00	6	83.15	83.10	-6	21,495	-0.03%
2023/10/11	0	0.00	4	80.10	80.20	-4	22,115	-0.02%
2023/10/03	100	78.40	1	78.40	78.10	99	23,147	0.43%
2023/10/02	0	0.00	113.1	78.70	78.80	-113.1	23,387	-0.48%	大賣/鉅額交易
2023/09/28	5	77.00	0	0.00	76.00	5	23,479	0.02%
2023/09/26	3	77.53	3	78.03	77.10	0	23,741	0.00%
2023/09/25	2	77.70	0	0.00	77.60	2	23,932	0.01%
2023/09/22	3	76.67	10.1	76.87	77.50	-7.1	23,834	-0.03%
2023/09/21	7.1	74.30	8.1	73.67	74.60	-1	23,640	0.00%
2023/09/20	17	79.92	7	77.71	76.80	10	23,288	0.04%
2023/09/19	3	81.87	3.1	81.26	81.00	-0.1	22,863	0.00%
2023/09/18	1	80.00	2	79.70	79.60	-1	22,663	0.00%
2023/09/15	6.1	80.59	6	79.95	80.90	0.1	22,578	0.00%
2023/09/14	4	77.60	0	0.00	78.00	4	22,160	0.02%
2023/09/13	3	77.17	0	0.00	76.80	3	21,988	0.01%
2023/09/12	3	77.63	3	77.27	78.10	0	22,134	0.00%
2023/09/11	5	77.28	2	77.10	76.90	3	22,150	0.01%
2023/09/07	3	79.47	2	78.70	78.90	1	22,961	0.00%
2023/09/06	1	78.10	1	79.10	79.80	0	22,835	0.00%
2023/09/05	1.1	78.15	4	78.05	78.20	-2.9	22,768	-0.01%
2023/09/04	4	77.20	4	76.53	77.90	0	22,703	0.00%
2023/09/01	0	0.00	1	77.10	75.80	-1	22,643	0.00%
2023/08/31	2	76.50	4	76.95	76.80	-2	22,620	-0.01%
2023/08/30	5	77.74	7	77.69	77.20	-2	22,525	-0.01%
2023/08/29	4	75.50	1	74.30	75.10	3	22,336	0.01%
2023/08/28	6	75.35	3.3	75.89	75.40	2.7	22,158	0.01%
2023/08/25	15	81.54	22	80.93	79.50	-7	21,702	-0.03%
2023/08/24	8	78.50	165	81.19	78.50	-157	20,917	-0.75%	大賣/鉅額交易
2023/08/23	206	74.88	69.1	75.15	76.00	136.9	19,945	0.69%	大買/鉅額交易
2023/08/22	692	68.28	713.1	68.29	69.10	-21.1	19,126	-0.11%	大買/大賣/
2023/08/21	1	63.80	5.4	64.03	64.30	-4.4	18,387	-0.02%
2023/08/18	5	62.44	3.2	62.68	62.00	1.8	18,314	0.01%
2023/08/17	0	64.00	1	64.30	64.90	-1	18,163	-0.01%
2023/08/15	0.2	63.80	2	64.05	63.80	-1.8	17,878	-0.01%
2023/08/14	0	0.00	1.2	61.50	61.50	-1.2	17,739	-0.01%
2023/08/11	4	62.15	0	0.00	62.10	4	17,691	0.02%
2023/08/10	1	64.00	2.4	62.70	61.10	-1.4	17,648	-0.01%
2023/08/09	2	64.75	0.1	64.40	64.50	2	17,482	0.01%
2023/08/08	2.2	64.62	6	65.02	65.30	-3.8	17,322	-0.02%
2023/08/07	29.4	64.25	31	64.15	64.70	-1.6	17,058	-0.01%
2023/08/04	2.1	59.70	1	60.40	60.40	1.1	16,655	0.01%
2023/08/02	1.1	60.48	0.6	60.81	60.70	0.4	16,548	0.00%
2023/08/01	3	60.86	1	61.10	61.60	2	16,412	0.01%
2023/07/31	1	62.75	1	64.90	63.00	0	16,060	0.00%
2023/07/28	0	0.00	15	62.94	64.00	-15	15,798	-0.09%
2023/07/27	7	62.43	9.4	62.81	62.50	-2.4	15,633	-0.02%
2023/07/26	1	62.90	0	0.00	62.30	1	15,534	0.01%
2023/07/25	3.2	63.79	20	63.60	63.00	-16.8	15,476	-0.11%
2023/07/24	8.1	65.60	7	65.03	64.80	1.1	15,306	0.01%
2023/07/21	5.2	63.85	304	62.61	64.70	-298.8	15,096	-1.98%	大賣/鉅額交易
2023/07/20	2.2	63.41	0	0.00	63.40	2.2	15,003	0.01%
2023/07/19	2	64.65	5	64.48	63.90	-3	14,952	-0.02%
2023/07/18	55.1	64.77	182	66.91	63.60	-126.9	14,739	-0.86%	大賣/鉅額交易
2023/07/17	248	65.07	105	65.01	65.80	143	13,989	1.02%	大買/大賣/鉅額交易
2023/07/14	4	59.30	5	59.84	60.10	-1	13,234	-0.01%
2023/07/13	5.1	61.19	13	62.32	60.30	-7.9	13,086	-0.06%
2023/07/12	133.1	61.44	183	62.21	62.20	-49.9	12,423	-0.40%	大買/大賣/
2023/07/11	0	0.00	1	59.10	59.40	-1	11,960	-0.01%
2023/07/10	1	58.90	0	0.00	59.20	1	11,789	0.01%
2023/07/07	6.7	59.87	5	60.14	59.50	1.7	11,658	0.01%
2023/07/06	5	59.18	1	59.60	59.50	4	11,377	0.04%
2023/07/05	2	60.15	2	59.90	60.00	0	11,170	0.00%
2023/07/04	7	60.99	46	61.49	61.30	-39	10,970	-0.36%
2023/07/03	3	59.40	2	59.35	59.40	1	10,633	0.01%
2023/06/30	0	0.00	1	56.90	57.00	-1	10,402	-0.01%
2023/06/29	2	56.55	1	57.60	56.40	1	10,391	0.01%
2023/06/28	1	57.30	0	0.00	57.10	1	10,290	0.01%
2023/06/27	6	57.73	3	57.33	57.00	3	10,221	0.03%
2023/06/26	3	56.00	0	0.00	57.50	3	10,041	0.03%
2023/06/20	3	55.50	1.1	55.71	55.80	1.9	9,959	0.02%
2023/06/16	15	55.93	1	55.70	56.50	14	10,192	0.14%
2023/06/15	10	56.80	2	56.90	57.00	8	10,106	0.08%
2023/06/14	111	56.96	10	58.21	57.10	101	10,192	0.99%	大買/鉅額交易
2023/06/13	12	56.93	19	57.17	57.40	-7	9,971	-0.07%
2023/06/09	0	0.00	1	54.20	54.30	-1	9,602	-0.01%
2023/06/08	1	53.90	2	53.90	54.00	-1	9,694	-0.01%
2023/06/07	1	54.20	0	0.00	54.00	1	9,898	0.01%
2023/06/06	2	52.55	3	53.03	54.00	-1	10,154	-0.01%
2023/06/05	5	53.06	5	53.64	53.20	0	10,219	0.00%
2023/06/02	8	53.93	7	53.83	54.20	1	10,214	0.01%
2023/06/01	2	52.55	4.5	52.79	52.40	-2.5	10,221	-0.02%
2023/05/31	1	53.40	2	53.40	54.00	-1	10,527	-0.01%
2023/05/30	4	53.98	0	0.00	53.90	4	10,350	0.04%
2023/05/29	14	53.94	12.6	53.79	53.70	1.4	10,133	0.01%
2023/05/26	113	50.78	115.5	50.99	51.10	-2.5	9,625	-0.03%	大買/大賣/
2023/05/25	2	48.05	0	0.00	48.05	2	9,130	0.02%
2023/05/24	0	0.00	3.5	47.46	47.50	-3.5	9,076	-0.04%
2023/05/22	50	46.72	0	0.00	46.80	50	9,023	0.55%
2023/05/19	130	46.77	0	0.00	46.80	130	9,029	1.44%	大買/鉅額交易
2023/05/18	0	0.00	3	46.75	46.85	-3	9,064	-0.03%
2023/05/17	0	0.00	2	46.48	46.50	-2	9,120	-0.02%
2023/05/11	1	45.60	1	45.80	45.50	0	9,170	0.00%
2023/05/10	35	45.35	1	45.30	45.35	34	9,150	0.37%
2023/05/09	85	45.52	0	0.00	45.30	85	9,144	0.93%
2023/05/08	2	46.08	0	0.00	45.80	2	9,093	0.02%
2023/05/05	0	0.00	0.1	47.20	46.75	-0.1	9,065	0.00%
2023/04/28	0	0.00	2	47.00	47.00	-2	9,355	-0.02%
2023/04/27	1	46.40	1	45.90	46.20	0	9,239	0.00%
2023/04/26	0	0.00	1	44.70	45.30	-1	9,119	-0.01%
2023/04/25	2	45.23	1	45.25	45.00	1	9,014	0.01%
2023/04/24	2	45.85	1	46.20	46.20	1	8,867	0.01%
2023/04/21	6	46.20	0	0.00	46.00	6	8,746	0.07%
2023/04/20	0.3	46.35	132	46.04	46.00	-131.7	8,642	-1.52%	大賣/鉅額交易
2023/04/19	132	46.21	0	0.00	46.15	132	8,586	1.54%	大買/鉅額交易
2023/04/18	0	0.00	8	46.10	46.00	-8	8,503	-0.09%
2023/04/17	5	46.90	2	46.85	46.65	3	8,340	0.04%
2023/04/14	1.1	47.21	0	0.00	47.55	1.1	8,111	0.01%
2023/04/12	0.1	48.70	0	0.00	48.60	0.1	7,993	0.00%
2023/04/11	1	48.10	23	48.31	48.60	-22	7,987	-0.28%
2023/04/10	2	48.05	1	47.90	48.20	1	7,934	0.01%
2023/04/07	0	0.00	1	48.45	48.40	-1	7,887	-0.01%
2023/03/31	4	48.79	2	48.93	48.50	2	7,815	0.03%
2023/03/30	0	0.00	6	48.22	48.70	-6	7,833	-0.08%
2023/03/29	3	47.97	0	0.00	47.70	3	7,854	0.04%
2023/03/28	2	48.35	1	48.50	48.50	1	7,922	0.01%
2023/03/27	2	48.50	6	48.68	48.90	-4	8,028	-0.05%
2023/03/24	12	49.27	0	0.00	49.20	12	8,079	0.15%
2023/03/23	1	49.35	1	49.50	49.80	0	8,046	0.00%
2023/03/22	2	49.95	2	49.15	48.95	0	7,921	0.00%
2023/03/21	1.1	49.78	0	0.00	49.55	1.1	7,808	0.01%
2023/03/20	1	49.90	0.1	50.00	49.55	0.9	7,610	0.01%
2023/03/17	1	49.05	1	48.95	49.30	0	7,410	0.00%
2023/03/16	0	0.00	15	48.33	48.35	-15	7,171	-0.21%
2023/03/15	1	48.80	1.1	48.75	48.85	-0.1	7,037	0.00%
2023/03/14	0	0.00	2.2	47.88	47.65	-2.2	6,858	-0.03%
2023/03/13	0	0.00	4	46.55	47.75	-4	6,668	-0.06%
2023/03/10	3	47.32	9	47.34	46.95	-6	6,453	-0.09%
2023/03/09	4	48.33	15.2	48.60	48.90	-11.2	6,149	-0.18%
2023/03/08	2.2	47.40	21.1	47.05	47.45	-18.9	5,771	-0.33%
2023/03/07	3	46.33	4.2	46.37	46.75	-1.2	5,559	-0.02%
2023/03/06	4	46.01	5.1	46.14	46.15	-1.1	5,396	-0.02%
2023/03/03	4	44.96	13.1	45.23	45.20	-9.1	5,146	-0.18%
2023/02/24	0	0.00	2.4	41.63	41.85	-2.4	4,625	-0.05%
2023/02/23	2	41.55	0	0.00	41.50	2	4,586	0.04%
2023/02/22	2	40.25	0	0.00	40.55	2	4,531	0.04%
2023/02/21	0	0.00	2	40.53	40.75	-2	4,560	-0.04%
2023/02/16	1	41.00	7	40.91	40.80	-6	4,819	-0.12%
2023/02/15	1	40.80	15	40.81	40.90	-14	4,838	-0.29%
2023/02/08	2	40.28	5	40.35	40.15	-3	4,924	-0.06%
2023/02/07	0	0.00	6	40.00	40.10	-6	4,906	-0.12%
2023/02/06	2	39.75	0	0.00	39.80	2	4,887	0.04%
2023/02/03	1	40.10	6	40.22	40.25	-5	4,884	-0.10%
2023/02/02	20	40.05	9.2	39.70	39.60	10.9	4,861	0.22%
2023/02/01	1	38.45	2	38.75	38.75	-1	4,697	-0.02%
2023/01/30	5	37.70	5	38.00	37.95	0	4,709	0.00%
2023/01/17	3	37.25	0	0.00	37.15	3	4,612	0.07%
2023/01/09	1	37.25	3	37.35	37.45	-2	4,950	-0.04%
2023/01/03	0	0.00	1	36.50	36.60	-1	5,271	-0.02%
2022/12/30	0	0.00	5	36.40	36.20	-5	5,300	-0.09%
2022/12/29	0	0.00	6	35.96	35.95	-6	5,427	-0.11%
2022/12/28	0.1	36.08	9	35.95	36.10	-8.9	5,527	-0.16%
2022/12/27	0.1	36.50	0	0.00	36.55	0.1	5,584	0.00%
2022/12/20	0	0.00	1	37.10	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	1	37.40	37.50	-1	5,874	-0.02%
2022/12/15	2	36.80	27	36.45	36.85	-25	5,775	-0.43%
2022/12/14	1	36.40	0	0.00	36.45	1	5,873	0.02%
2022/12/13	0	0.00	1	36.15	36.10	-1	5,964	-0.02%
2022/12/07	2	35.30	2	35.00	35.10	0	6,322	0.00%
2022/12/05	1	36.50	1	36.40	36.20	0	6,256	0.00%
2022/12/02	4	36.50	1	36.70	36.40	3	6,261	0.05%
2022/12/01	0	0.00	4	36.10	36.20	-4	6,273	-0.06%
2022/11/28	1	35.10	0	0.00	35.05	1	6,434	0.02%
2022/11/21	2	35.68	1	35.90	35.55	1	6,575	0.02%
2022/11/18	2	35.75	0	0.00	35.95	2	6,581	0.03%
2022/11/17	3	35.53	5	35.80	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	1	35.70	35.90	-1	6,553	-0.02%
2022/11/15	1	35.40	1	35.45	35.45	0	6,497	0.00%
2022/11/11	0	0.00	1	34.90	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	3	33.65	33.95	-3	6,385	-0.05%
2022/11/09	2	33.80	0	0.00	33.85	2	6,445	0.03%
2022/11/01	0	0.00	1	32.70	32.90	-1	7,026	-0.01%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	3	32.90	32.85	-3	7,087	-0.04%
2022/10/26	0	0.00	1	31.95	31.85	-1	7,065	-0.01%
2022/10/25	2	31.80	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	1	32.15	32.00	-1	7,097	-0.01%
2022/10/18	7	31.50	3.1	31.34	31.50	3.9	7,060	0.05%
2022/10/17	1	30.75	0	0.00	30.90	1	7,115	0.01%
2022/10/13	0.1	29.85	4	30.00	29.70	-3.9	7,549	-0.05%
2022/10/12	3	29.90	3	30.17	30.20	0	7,696	0.00%
2022/10/07	3	31.20	0	0.00	31.50	3	7,751	0.04%
2022/10/05	1	32.40	25	32.10	32.15	-24	7,841	-0.31%
2022/10/04	1	31.15	1	31.25	31.30	0	7,833	0.00%
2022/09/30	1.1	30.64	1	30.70	30.80	0.1	7,980	0.00%
2022/09/29	4	31.05	1	30.90	31.20	3	8,007	0.04%
2022/09/28	2.1	31.74	1	31.50	31.10	1.1	8,074	0.01%
2022/09/26	3.5	32.01	0	0.00	31.80	3.5	8,076	0.04%
2022/09/23	1	34.20	1	34.00	33.95	0	7,965	0.00%
2022/09/21	2	34.70	0	0.00	34.75	2	7,912	0.03%
2022/09/19	5	35.00	0	0.00	35.20	5	7,699	0.06%
2022/09/16	0.3	35.15	2	35.10	35.45	-1.7	7,683	-0.02%
2022/09/15	1	35.65	5	35.65	35.45	-4	7,573	-0.05%
2022/09/14	0.1	35.80	0	35.90	35.60	0.1	7,649	0.00%
2022/09/07	1	35.05	0	0.00	35.40	1	7,840	0.01%
2022/09/06	8.1	35.86	0	0.00	35.75	8.1	7,859	0.10%
2022/09/05	0	0.00	6	36.15	36.20	-6	7,856	-0.08%
2022/09/02	0.1	36.55	0	0.00	36.40	0.1	7,897	0.00%
2022/09/01	0.1	36.95	0	0.00	36.80	0.1	7,833	0.00%
2022/08/31	0	0.00	1	37.15	37.35	-1	7,789	-0.01%
2022/08/30	7	37.11	0	0.00	37.05	7	7,831	0.09%
2022/08/26	1.5	37.93	1	37.95	37.85	0.5	7,830	0.01%
2022/08/25	6	37.71	0	0.00	37.60	6	7,832	0.08%
2022/08/24	2	37.75	0	0.00	37.55	2	7,832	0.03%
2022/08/23	7.2	37.75	0	0.00	37.60	7.2	7,886	0.09%
2022/08/22	25.3	38.11	11	38.35	38.20	14.3	7,937	0.18%
2022/08/19	10	38.10	0	0.00	38.20	10	7,942	0.13%
2022/08/16	13	37.98	0	0.00	38.05	13	7,921	0.16%
2022/08/12	1	37.75	0	0.00	37.70	1	7,844	0.01%
2022/08/10	3	37.03	50	36.80	36.65	-47	7,926	-0.59%
2022/08/09	5.2	37.23	0	0.00	37.25	5.2	7,859	0.07%
2022/08/08	4	38.60	0	0.00	38.70	4	7,656	0.05%
2022/08/05	0	0.00	6	39.95	40.00	-6	7,564	-0.08%
2022/08/04	1	39.30	0	0.00	39.60	1	7,623	0.01%
2022/08/03	2	39.25	0	0.00	39.45	2	7,664	0.03%
2022/08/02	1	38.55	5	38.77	39.05	-4	7,768	-0.05%
2022/08/01	6	38.85	0	0.00	39.15	6	8,114	0.07%
2022/07/29	0	0.00	1	39.20	39.25	-1	8,190	-0.01%
2022/07/28	0	0.00	1	38.75	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	9	38.45	38.75	-9	8,177	-0.11%
2022/07/26	0.5	38.50	0	0.00	37.90	0.5	8,113	0.01%
2022/07/22	1	38.40	0	0.00	38.70	1	8,068	0.01%
2022/07/21	6	37.79	0.3	38.05	38.25	5.7	7,973	0.07%
2022/07/20	5	40.94	0	0.00	40.60	5	7,694	0.06%
2022/07/19	0	0.00	2	39.98	39.85	-2	7,433	-0.03%
2022/07/18	13	39.04	0	0.00	39.00	13	7,236	0.18%
2022/07/14	20	37.20	0	0.00	37.25	20	7,012	0.29%
2022/07/13	20.3	36.40	0	0.00	36.40	20.3	6,896	0.29%
2022/07/12	5	36.51	0	0.00	36.10	5	6,742	0.07%
2022/07/11	5	37.41	0	0.00	37.60	5	6,654	0.08%
2022/07/08	7	37.44	1	37.50	37.60	6	6,479	0.09%
2022/07/07	1	36.10	0	0.00	36.90	1	6,393	0.02%
2022/07/06	2	37.10	0	0.00	35.90	2	6,321	0.03%
2022/07/05	0	0.00	2	37.75	37.80	-2	6,245	-0.03%
2022/07/04	5.2	38.15	0	0.00	37.30	5.2	6,246	0.08%
2022/07/01	1	39.95	0	0.00	39.85	1	6,183	0.02%
2022/06/28	3	41.55	0	0.00	41.40	3	6,072	0.05%
2022/06/24	1	42.00	0	0.00	41.55	1	6,058	0.02%
2022/06/22	3	43.25	4	44.18	42.90	-1	5,944	-0.02%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/20	1	43.80	0	0.00	43.65	1	5,863	0.02%
2022/06/17	0	0.00	2	45.05	45.10	-2	5,805	-0.03%
2022/06/15	5	46.01	0	0.00	45.70	5	5,678	0.09%
2022/06/14	0	0.00	2	45.80	46.45	-2	5,638	-0.04%
2022/06/13	2	45.28	0	0.00	45.75	2	5,585	0.04%
2022/06/10	0	0.00	13	46.14	46.10	-13	5,513	-0.24%
2022/06/09	0	0.00	10	46.15	46.10	-10	5,542	-0.18%
2022/06/08	0	0.00	12	46.10	46.10	-12	5,564	-0.22%
2022/06/07	3.4	45.82	1	45.85	45.85	2.4	5,540	0.04%
2022/06/06	0	0.00	5	45.98	45.75	-5	5,547	-0.09%
2022/06/02	1.2	45.49	0	0.00	45.50	1.2	5,617	0.02%
2022/06/01	4	45.76	0	0.00	45.80	4	5,716	0.07%
2022/05/31	1.2	45.22	16	45.74	45.85	-14.8	5,703	-0.26%
2022/05/30	3	45.28	15	45.22	45.30	-12	5,623	-0.21%
2022/05/27	0	0.00	9	44.35	44.30	-9	5,510	-0.16%
2022/05/26	1	43.80	0	0.00	43.75	1	5,481	0.02%
2022/05/25	0	0.00	1	44.35	44.30	-1	5,490	-0.02%
2022/05/24	1.3	44.09	2	44.25	44.30	-0.7	5,477	-0.01%
2022/05/23	0	0.00	1	43.75	44.10	-1	5,464	-0.02%
2022/05/20	7	44.26	2	44.30	44.20	5	5,485	0.09%
2022/05/18	0	0.00	1	43.90	43.90	-1	5,257	-0.02%
2022/05/17	0	0.00	4	43.56	43.75	-4	5,250	-0.08%
2022/05/16	4	43.29	1	43.45	43.10	3	5,274	0.06%
2022/05/12	2	42.53	0	0.00	42.30	2	5,374	0.04%
2022/05/11	0	0.00	1	42.90	42.95	-1	5,321	-0.02%
2022/05/10	1	43.15	1	41.65	43.50	0	5,294	0.00%
2022/05/09	2	43.73	3	43.50	42.90	-1	5,261	-0.02%
2022/05/06	0	0.00	2	42.03	41.95	-2	5,033	-0.04%
2022/05/04	2	40.95	0	0.00	40.30	2	5,082	0.04%
2022/04/29	0	0.00	4	41.25	40.45	-4	5,298	-0.08%
2022/04/27	0.2	39.40	0	0.00	40.00	0.2	5,568	0.00%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0.5	40.35	0	0.00	40.15	0.5	6,094	0.01%
2022/04/22	0	0.00	0	41.05	40.95	0	6,438	0.00%
2022/04/21	1.4	41.29	0	0.00	41.05	1.4	6,726	0.02%
2022/04/20	3.1	41.15	0	0.00	41.20	3.1	7,050	0.04%
2022/04/19	0.2	41.25	0	0.00	41.25	0.2	7,090	0.00%
2022/04/18	0.3	40.90	0	0.00	40.80	0.3	7,145	0.00%
2022/04/14	0.3	41.40	0	0.00	41.30	0.3	7,439	0.00%
2022/04/12	1	40.35	1	40.45	40.80	0	7,539	0.00%
2022/04/11	4.3	40.76	0	0.00	40.60	4.3	7,536	0.06%
2022/04/08	3	40.92	1	41.30	41.00	2	7,539	0.03%
2022/04/07	4	40.84	0	0.00	40.40	4	7,544	0.05%
2022/04/06	11.2	41.00	0	0.00	41.00	11.2	7,518	0.15%
2022/04/01	14	42.18	4	42.15	42.20	10	7,436	0.13%
2022/03/31	1	42.85	0	0.00	42.85	1	7,439	0.01%
2022/03/30	1	43.00	1	42.95	42.95	0	7,464	0.00%
2022/03/28	3	42.55	0	0.00	43.00	3	7,552	0.04%
2022/03/25	9	42.98	0	0.00	43.05	9	7,579	0.12%
2022/03/23	8.1	43.09	1	43.20	43.00	7.1	7,577	0.09%
2022/03/22	1	42.90	0	0.00	43.00	1	7,554	0.01%
2022/03/17	0	0.00	4	42.80	42.60	-4	7,608	-0.05%
2022/03/16	2	42.00	0	0.00	42.25	2	7,664	0.03%
2022/03/15	2	42.20	2	42.85	42.10	0	7,758	0.00%
2022/03/14	0	0.00	2	42.75	43.05	-2	7,849	-0.03%
2022/03/11	7	42.05	4	42.50	42.00	3	8,015	0.04%
2022/03/10	0	0.00	2	42.70	42.45	-2	8,067	-0.02%
2022/03/09	1	41.95	4	41.98	41.85	-3	8,128	-0.04%
2022/03/08	0	0.00	9	41.59	41.95	-9	8,125	-0.11%
2022/03/07	2.3	42.10	2	42.05	41.95	0.3	8,102	0.00%
2022/03/03	0	0.00	5	44.10	44.10	-5	8,221	-0.06%
2022/03/01	0	0.00	8	43.85	43.85	-8	8,275	-0.10%
2022/02/25	4	43.21	5	43.49	43.50	-1	8,379	-0.01%
2022/02/24	10	42.89	3	42.83	42.75	7	8,484	0.08%
2022/02/22	10	43.28	0	0.00	43.10	10	8,781	0.11%
2022/02/16	3	43.93	0	0.00	43.80	3	9,300	0.03%
2022/02/15	3.1	43.41	0	0.00	43.55	3.1	9,336	0.03%
2022/02/14	10	43.39	4	43.36	43.30	6	9,283	0.06%
2022/02/09	2	44.05	0	0.00	44.15	2	9,452	0.02%
2022/02/08	9	44.02	0	0.00	43.90	9	9,519	0.09%
2022/02/07	1	44.05	0	0.00	44.05	1	9,492	0.01%
2022/01/26	1	44.95	0	0.00	44.80	1	9,626	0.01%
2022/01/25	0	0.00	3	45.83	45.30	-3	9,594	-0.03%
2022/01/24	1	45.90	0	0.00	45.85	1	9,536	0.01%
2022/01/21	0	0.00	3	45.92	46.10	-3	9,462	-0.03%
2022/01/20	0	0.00	12	46.90	46.70	-12	9,371	-0.13%
2022/01/19	3	47.05	3	47.05	47.20	0	9,285	0.00%
2022/01/18	1	47.55	3	47.20	47.05	-2	9,156	-0.02%
2022/01/17	10	46.30	9.5	46.36	46.90	0.5	8,785	0.01%
2022/01/14	1	45.75	0	0.00	44.40	1	8,478	0.01%
2022/01/13	3	44.78	12	44.64	45.45	-9	8,344	-0.11%
2022/01/12	2	44.30	0	0.00	44.05	2	8,048	0.02%
2022/01/10	6	44.34	5	44.25	44.30	1	8,080	0.01%
2022/01/07	2	44.85	4	44.98	44.65	-2	8,121	-0.02%
2022/01/05	0	0.00	4	44.85	44.85	-4	8,068	-0.05%
2022/01/04	2	44.65	2	44.58	44.50	0	8,123	0.00%
2022/01/03	2	45.23	1	45.40	44.55	1	8,241	0.01%
2021/12/30	0	0.00	8	44.61	44.80	-8	8,248	-0.10%
2021/12/29	0	0.00	2	44.38	44.55	-2	8,294	-0.02%
2021/12/28	3	44.70	0	0.00	44.60	3	8,383	0.04%
2021/12/27	3	43.97	2	44.03	44.10	1	8,461	0.01%
2021/12/24	0	0.00	6	43.80	43.80	-6	8,583	-0.07%
2021/12/23	2	43.50	1	44.00	43.55	1	8,691	0.01%
2021/12/21	2	43.25	0.1	43.85	43.25	1.9	8,726	0.02%
2021/12/20	0.1	43.15	0	0.00	43.20	0.1	8,778	0.00%
2021/12/17	12	43.48	1	43.75	43.40	11	8,825	0.12%
2021/12/16	0	0.00	10	43.93	44.20	-10	8,878	-0.11%
2021/12/15	20	44.15	10	44.07	43.75	10	8,968	0.11%
2021/12/14	0	0.00	12	43.85	43.70	-12	8,976	-0.13%
2021/12/13	0	0.00	2	44.50	44.40	-2	8,972	-0.02%
2021/12/10	1	44.50	1	44.10	44.30	0	9,003	0.00%
2021/12/07	9	45.42	7	45.22	45.45	2	8,841	0.02%
2021/12/06	0	0.00	1	44.50	44.95	-1	8,837	-0.01%
2021/12/03	17	44.24	11	44.23	44.40	6	8,939	0.07%
2021/12/02	1	43.80	13	43.75	43.70	-12	8,947	-0.13%
2021/12/01	12	43.91	0	0.00	43.95	12	9,079	0.13%
2021/11/30	1	43.90	4	43.94	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	10	41.65	42.50	-10	9,143	-0.11%
2021/11/25	5	42.93	1	43.10	42.95	4	9,266	0.04%
2021/11/24	6	42.68	1	42.65	42.70	5	9,364	0.05%
2021/11/23	16	43.22	8	42.65	43.50	8	9,533	0.08%
2021/11/22	1	43.35	1	43.55	43.35	0	9,606	0.00%
2021/11/19	3	44.38	14	44.34	43.90	-11	9,575	-0.11%
2021/11/18	2	43.55	5	44.00	43.45	-3	9,504	-0.03%
2021/11/17	2	43.30	5	43.54	43.70	-3	9,519	-0.03%
2021/11/16	1	42.65	1	42.70	42.70	0	9,470	0.00%
2021/11/15	2	42.00	0	0.00	42.15	2	9,658	0.02%
2021/11/12	2	41.98	21	42.05	42.10	-19	9,883	-0.19%
2021/11/11	0	0.00	10	41.65	41.55	-10	9,948	-0.10%
2021/11/10	5	41.90	0	0.00	41.95	5	10,023	0.05%
2021/11/09	1	41.85	1	41.95	41.85	0	10,240	0.00%
2021/11/08	3	42.10	3	42.05	41.95	0	10,328	0.00%
2021/11/05	0	0.00	5	41.77	41.70	-5	10,385	-0.05%
2021/11/04	25	40.98	6	40.87	40.80	19	10,453	0.18%
2021/11/03	3	40.57	11	40.48	40.40	-8	10,693	-0.07%
2021/11/01	1	39.65	0	0.00	40.10	1	11,539	0.01%
2021/10/29	14	39.86	3	39.85	39.75	11	11,778	0.09%
2021/10/27	3	39.85	17	39.70	39.85	-14	12,199	-0.11%
2021/10/25	6	38.87	1	38.95	39.15	5	12,350	0.04%
2021/10/21	17	38.87	0	0.00	38.55	17	12,623	0.13%
2021/10/20	0	0.00	2	39.20	38.90	-2	12,654	-0.02%
2021/10/19	4	38.58	3	38.40	39.05	1	13,078	0.01%
2021/10/18	3	38.30	0	0.00	38.35	3	13,627	0.02%
2021/10/15	11	38.01	0	0.00	38.10	11	13,738	0.08%
2021/10/13	0.1	37.05	0	0.00	36.80	0.1	13,838	0.00%
2021/10/12	3	37.98	0	38.50	37.80	3	13,899	0.02%
2021/10/08	17	39.34	2	39.23	38.70	15	13,892	0.11%
2021/10/07	2	40.10	0	0.00	40.10	2	14,076	0.01%
2021/10/06	8	39.30	6	39.73	39.40	2	14,217	0.01%
2021/10/05	2	38.03	0	0.00	39.25	2	14,173	0.01%
2021/10/04	0	0.00	2	39.78	39.35	-2	14,136	-0.01%
2021/10/01	4	39.91	1	39.65	39.65	3	14,055	0.02%
2021/09/30	13	40.12	3	40.52	40.95	10	14,001	0.07%
2021/09/29	4	40.86	0	0.00	40.80	4	13,955	0.03%
2021/09/27	1	42.00	1	42.25	42.00	0	13,964	0.00%
2021/09/24	1	42.85	1	42.95	42.55	0	14,118	0.00%
2021/09/23	4	43.09	2	43.40	42.50	2	14,522	0.01%
2021/09/22	2	41.90	1	42.25	42.00	1	14,621	0.01%
2021/09/17	2	42.90	0	0.00	43.20	2	14,532	0.01%
2021/09/16	3	43.67	0	0.00	43.30	3	14,546	0.02%
2021/09/14	203	43.95	2	43.85	43.80	201	14,696	1.37%	大買/鉅額交易
2021/09/13	102	44.36	0	0.00	44.20	102	14,719	0.69%	大買/鉅額交易
2021/09/10	1	44.55	1	44.90	44.85	0	14,779	0.00%
2021/09/09	1	43.70	2	43.90	43.80	-1	14,891	-0.01%
2021/09/08	2	44.25	2	43.70	43.65	0	14,809	0.00%
2021/09/07	2	45.33	0	0.00	45.35	2	14,746	0.01%
2021/09/06	1	46.20	9	46.56	45.75	-8	14,931	-0.05%
2021/09/03	7	46.33	5	46.43	46.40	2	14,894	0.01%
2021/09/02	2	45.45	7.2	45.34	45.00	-5.2	14,901	-0.03%
2021/09/01	6	45.85	2	45.95	46.40	4	15,023	0.03%
2021/08/31	9	45.52	8	45.38	45.60	1	15,439	0.01%
2021/08/30	1	46.00	181	46.01	45.75	-180	16,206	-1.11%	大賣/鉅額交易
2021/08/27	8	45.99	310	45.70	45.65	-302	16,528	-1.83%	大賣/鉅額交易
2021/08/26	183	44.91	1	44.90	45.15	182	16,705	1.09%	大買/鉅額交易
2021/08/25	1	43.75	0	0.00	44.10	1	16,597	0.01%
2021/08/24	5	42.80	2	43.00	43.55	3	16,622	0.02%
2021/08/23	6	42.54	4	42.76	42.70	2	16,568	0.01%
2021/08/20	1	41.30	0	0.00	41.50	1	16,508	0.01%
2021/08/19	5	41.38	0	0.00	40.70	5	16,358	0.03%
2021/08/18	1	44.85	0	0.00	45.00	1	16,058	0.01%
2021/08/17	4	43.85	0	0.00	43.20	4	15,951	0.03%
2021/08/13	7	46.40	1	46.30	45.00	6	15,826	0.04%
2021/08/12	12	47.96	0	0.00	47.80	12	15,645	0.08%
2021/08/11	13.1	47.96	2	48.30	48.00	11.1	15,673	0.07%
2021/08/10	16	47.90	19	47.88	47.85	-3	15,655	-0.02%
2021/08/09	7	49.69	6	49.63	48.55	1	15,611	0.01%
2021/08/06	14	50.60	214.2	50.88	50.30	-200.2	15,392	-1.30%	大賣/鉅額交易
2021/08/05	150	49.69	16	49.47	49.90	134	14,917	0.90%	大買/鉅額交易
2021/08/04	52	48.73	4	48.26	48.20	48	14,926	0.32%
2021/08/03	8	48.19	10	47.98	48.00	-2	14,942	-0.01%
2021/08/02	0	0.00	2	47.05	46.95	-2	14,837	-0.01%
2021/07/30	3	47.05	2	47.20	46.40	1	14,908	0.01%
2021/07/29	0	0.00	110	45.90	45.95	-110	14,939	-0.74%	大賣/鉅額交易
2021/07/28	3	44.83	1	45.55	45.50	2	15,218	0.01%
2021/07/27	2	47.18	0	0.00	46.85	2	15,622	0.01%
2021/07/26	3	47.33	9	47.30	47.50	-6	15,735	-0.04%
2021/07/23	36	48.03	24	46.84	46.75	12	16,097	0.07%
2021/07/22	103	46.76	9	47.17	47.95	94	16,173	0.58%	大買/
2021/07/21	0.5	45.50	0	0.00	45.30	0.5	15,801	0.00%
2021/07/20	0	0.00	1	44.95	45.00	-1	16,259	-0.01%
2021/07/19	2	45.60	1	46.05	45.50	1	16,640	0.01%
2021/07/16	11	45.35	2	45.35	45.40	9	16,877	0.05%
2021/07/15	5	44.84	2	44.78	44.90	3	16,870	0.02%
2021/07/14	9.5	45.43	29	45.64	44.65	-19.5	16,873	-0.12%
2021/07/13	3	43.92	0	0.00	43.80	3	16,669	0.02%
2021/07/12	2	44.05	0	0.00	44.40	2	16,762	0.01%
2021/07/09	5	43.99	0	0.00	43.60	5	17,134	0.03%
2021/07/07	0	0.00	30	43.90	44.00	-30	17,613	-0.17%
2021/07/05	5	44.20	4	44.23	44.35	1	18,039	0.01%
2021/07/01	5	43.92	23	44.19	43.85	-18	18,418	-0.10%
2021/06/30	36	44.76	8.3	44.71	44.90	27.7	18,515	0.15%
2021/06/29	0	0.00	4	43.09	42.70	-4	18,224	-0.02%
2021/06/28	1	42.20	0	0.00	42.25	1	18,307	0.01%
2021/06/25	1	42.75	0	0.00	42.15	1	18,503	0.01%
2021/06/24	1	42.50	1	42.50	42.40	0	18,544	0.00%
2021/06/23	4	42.90	9	42.47	42.90	-5	18,583	-0.03%
2021/06/22	6	41.80	0	0.00	41.50	6	18,627	0.03%
2021/06/21	5	41.75	1	42.10	41.50	4	18,935	0.02%
2021/06/18	6	42.83	4	42.80	42.25	2	19,272	0.01%
2021/06/17	1	43.15	0	0.00	43.15	1	19,283	0.01%
2021/06/16	0	0.00	2	42.30	42.10	-2	19,353	-0.01%
2021/06/15	2	42.70	1	41.80	42.25	1	19,551	0.01%
2021/06/11	10	42.40	9	42.62	42.90	1	19,508	0.01%
2021/06/09	9	41.88	20	41.84	41.75	-11	19,931	-0.06%
2021/06/08	7	41.58	6	41.39	42.15	1	19,895	0.01%
2021/06/07	11.2	41.53	25	40.94	42.50	-13.8	19,582	-0.07%
2021/06/04	3	41.42	54.2	41.98	41.70	-51.2	18,871	-0.27%
2021/06/03	10	41.90	8	42.03	42.20	2	18,658	0.01%
2021/06/02	4	43.13	15	42.98	43.20	-11	18,344	-0.06%
2021/06/01	1	43.80	5	43.79	43.75	-4	18,349	-0.02%
2021/05/31	0	0.00	3	43.15	43.20	-3	18,448	-0.02%
2021/05/28	6	42.62	2.5	42.45	42.75	3.5	18,646	0.02%
2021/05/27	5	41.75	4	41.56	41.80	1	18,853	0.01%
2021/05/26	35	42.39	4	42.39	42.00	31	19,296	0.16%
2021/05/25	3	42.23	16	41.96	42.05	-13	19,952	-0.07%
2021/05/24	9.1	40.15	0	0.00	40.65	9.1	20,057	0.05%
2021/05/21	10	40.46	1	40.25	40.40	9	20,314	0.04%
2021/05/20	5	40.66	0	0.00	40.20	5	20,574	0.02%
2021/05/19	14	41.68	1	40.70	41.30	13	20,746	0.06%
2021/05/18	5	41.48	3	41.42	42.15	2	20,833	0.01%
2021/05/17	0	0.00	5	39.68	39.45	-5	21,273	-0.02%
2021/05/14	3.1	42.89	11	42.27	42.25	-7.9	21,595	-0.04%
2021/05/13	1	42.00	0	0.00	42.05	1	21,551	0.00%
2021/05/12	6	44.75	23	43.65	42.95	-17	21,471	-0.08%
2021/05/11	0	0.00	1	46.60	45.80	-1	21,214	0.00%
2021/05/10	2	47.85	3	49.07	47.50	-1	21,168	0.00%
2021/05/07	0	0.00	1	47.30	47.45	-1	21,180	0.00%
2021/05/06	1	46.70	3	45.90	45.90	-2	21,406	-0.01%
2021/05/05	12.3	47.75	1	48.80	46.50	11.3	21,485	0.05%
2021/05/04	6	47.50	6	47.78	48.15	0	21,815	0.00%
2021/05/03	1	49.00	19	49.13	49.00	-18	22,292	-0.08%
2021/04/29	58	49.60	89	50.89	49.50	-31	23,405	-0.13%
2021/04/28	6	49.65	21	49.81	49.10	-15	24,532	-0.06%
2021/04/27	1	48.00	0	0.00	48.20	1	25,227	0.00%
2021/04/26	4	47.39	29	47.54	48.30	-25	26,626	-0.09%
2021/04/23	2	45.05	10	45.15	45.35	-8	26,528	-0.03%
2021/04/22	24	44.85	0	0.00	43.30	24	26,358	0.09%
2021/04/21	52	43.95	2	44.15	44.25	50	26,227	0.19%
2021/04/20	2	43.90	2	44.03	43.90	0	26,415	0.00%
2021/04/19	2	44.15	0	0.00	43.65	2	26,773	0.01%
2021/04/16	4	44.18	8	44.04	44.15	-4	26,857	-0.01%
2021/04/15	5	43.08	7	44.02	44.20	-2	26,749	-0.01%
2021/04/14	6	41.68	0	0.00	42.20	6	26,563	0.02%
2021/04/13	19	42.87	14	42.86	42.15	5	26,563	0.02%
2021/04/12	5	43.51	0	0.00	43.30	5	26,408	0.02%
2021/04/09	2	44.28	5	44.22	44.05	-3	26,281	-0.01%
2021/04/08	0	0.00	1	43.25	43.45	-1	25,988	0.00%
2021/04/07	2	42.58	7	42.20	42.65	-5	25,720	-0.02%
2021/04/06	3	42.35	39	42.25	42.10	-36	25,599	-0.14%
2021/04/01	1	41.85	8	41.53	41.80	-7	25,473	-0.03%
2021/03/31	5	41.49	9	41.96	41.20	-4	25,433	-0.02%
2021/03/30	0	0.00	4.1	41.37	41.55	-4.1	25,216	-0.02%
2021/03/29	1	41.00	7	41.04	41.05	-6	25,118	-0.02%
2021/03/26	1	40.65	6	40.88	40.90	-5	25,136	-0.02%
2021/03/24	8	40.88	2	41.38	40.95	6	25,342	0.02%
2021/03/23	2	41.48	13	41.29	41.75	-11	25,030	-0.04%
2021/03/22	4	40.15	1	40.75	40.70	3	24,663	0.01%
2021/03/19	3	40.65	0	0.00	40.75	3	24,615	0.01%
2021/03/18	7	41.17	7	41.26	41.25	0	24,511	0.00%
2021/03/17	12	40.93	5	41.20	40.80	7	24,440	0.03%
2021/03/16	2	40.80	16	40.84	40.85	-14	24,448	-0.06%
2021/03/15	42	40.75	38	40.38	40.45	4	24,404	0.02%
2021/03/12	1.1	40.13	4	40.09	39.90	-2.9	24,207	-0.01%
2021/03/11	10	40.10	103	39.81	40.05	-93	24,412	-0.38%	大賣/
2021/03/10	3	39.22	1	39.25	39.55	2	24,513	0.01%
2021/03/09	8	38.74	29	38.83	39.20	-21	24,606	-0.09%
2021/03/08	38	38.50	2	38.85	38.30	36	24,552	0.15%
2021/03/05	3	38.08	1	37.85	38.35	2	24,623	0.01%
2021/03/04	3	38.70	0	0.00	38.60	3	24,985	0.01%
2021/03/03	5	39.18	25	39.15	39.25	-20	25,092	-0.08%
2021/03/02	2	39.50	16	40.20	39.80	-14	24,993	-0.06%
2021/02/26	26	39.95	17	40.01	39.80	9	24,837	0.04%
2021/02/25	11	40.20	27	40.23	40.90	-16	24,744	-0.06%
2021/02/24	11	39.28	4	39.50	39.00	7	24,510	0.03%
2021/02/23	9	39.14	36	39.35	39.25	-27	24,294	-0.11%
2021/02/22	40	39.97	4	40.04	40.10	36	24,004	0.15%
2021/02/19	7	39.92	1	40.00	40.35	6	23,748	0.03%
2021/02/18	7	40.13	5	40.25	40.20	2	23,590	0.01%
2021/02/17	5	39.85	22	40.13	40.00	-17	23,461	-0.07%
2021/02/05	12	37.18	11	38.36	38.50	1	22,871	0.00%
2021/02/04	6	36.88	7	36.80	36.75	-1	22,454	0.00%
2021/02/03	9	37.32	0	0.00	37.10	9	22,491	0.04%
2021/02/02	3	37.63	7	37.67	37.80	-4	22,519	-0.02%
2021/02/01	12	36.58	7.2	36.91	37.15	4.8	22,540	0.02%
2021/01/29	8	37.63	9	37.43	37.00	-1	22,711	0.00%
2021/01/28	33	38.05	25	37.94	38.40	8	22,829	0.04%
2021/01/27	18	39.14	7	38.96	39.10	11	22,665	0.05%
2021/01/26	27	40.31	32	40.08	39.15	-5	22,378	-0.02%
2021/01/25	72	40.81	26	40.41	40.75	46	21,777	0.21%
2021/01/22	19	40.42	64	40.59	41.20	-45	20,793	-0.22%
2021/01/21	81	40.44	105	40.43	39.00	-24	19,476	-0.12%	大賣/
2021/01/20	32	38.70	27	38.90	39.00	5	17,878	0.03%
2021/01/19	121	38.51	32	38.74	38.30	89	16,726	0.53%	大買/
2021/01/18	9	36.58	16.5	36.78	37.00	-7.5	15,165	-0.05%
2021/01/15	7	36.56	19	36.36	36.20	-12	14,684	-0.08%
2021/01/14	4.3	36.56	6	36.47	36.40	-1.7	14,456	-0.01%
2021/01/13	3.1	36.15	8	36.39	36.40	-4.9	14,276	-0.03%
2021/01/12	6.1	36.19	14	36.37	35.75	-7.9	14,089	-0.06%
2021/01/11	0	0.00	1	35.90	35.95	-1	13,640	-0.01%
2021/01/08	5	35.50	8	35.54	35.50	-3	13,447	-0.02%
2021/01/07	26	35.32	28	35.38	35.15	-2	13,289	-0.02%
2021/01/06	1	35.20	9	35.17	34.70	-8	13,069	-0.06%
2021/01/05	0	0.00	3	34.95	35.10	-3	12,805	-0.02%
2021/01/04	0	0.00	2	34.85	34.95	-2	12,759	-0.02%
2020/12/31	1	34.90	4	34.75	34.75	-3	12,874	-0.02%
2020/12/30	1	34.50	1.6	34.62	34.60	-0.6	12,910	0.00%
2020/12/29	1	34.50	0	0.00	34.45	1	12,952	0.01%
2020/12/28	4	35.04	6	35.02	35.00	-2	12,848	-0.02%
2020/12/25	11	34.49	27	34.46	34.60	-16	12,663	-0.13%
2020/12/24	3	33.82	1	33.90	33.70	2	12,555	0.02%
2020/12/23	6	33.70	1	33.70	33.55	5	12,588	0.04%
2020/12/22	1	34.20	0	0.00	33.65	1	12,649	0.01%
2020/12/21	17	34.00	0	0.00	34.20	17	12,726	0.13%
2020/12/18	13	34.12	4	33.85	34.00	9	12,805	0.07%
2020/12/17	3	34.75	0.8	34.75	34.75	2.2	12,668	0.02%
2020/12/16	1	34.95	1	35.25	35.05	0	12,833	0.00%
2020/12/15	2	34.95	0	0.00	34.70	2	12,832	0.02%
2020/12/14	1	35.55	0	0.00	35.45	1	12,820	0.01%
2020/12/11	8	35.15	1.7	35.36	35.35	6.3	12,896	0.05%
2020/12/10	7	35.81	1	36.30	35.80	6	12,876	0.05%
2020/12/09	20.2	36.11	41	36.15	36.15	-20.8	12,761	-0.16%
2020/12/08	2.9	35.83	5	35.95	35.95	-2.1	12,630	-0.02%
2020/12/07	3	35.73	32	36.02	35.95	-29	12,526	-0.23%
2020/12/04	3	35.23	5	35.37	35.60	-2	12,223	-0.02%
2020/12/03	1	34.90	30	35.05	34.90	-29	12,006	-0.24%
2020/12/02	1	35.40	5.8	35.46	35.45	-4.8	11,920	-0.04%
2020/12/01	2	35.38	12.8	35.50	35.55	-10.8	11,908	-0.09%
2020/11/30	2.5	35.59	14	35.57	35.40	-11.5	11,948	-0.10%
2020/11/27	8.6	34.70	9	34.74	34.90	-0.4	11,625	0.00%
2020/11/26	6	34.08	26	34.14	34.20	-20	11,479	-0.17%
2020/11/25	19	33.72	5.9	33.54	33.70	13.1	11,463	0.11%
2020/11/24	22.6	34.43	4	34.01	33.90	18.6	11,362	0.16%
2020/11/23	18	33.73	13	33.66	33.90	5	11,211	0.04%
2020/11/19	4	32.45	0	0.00	32.35	4	11,033	0.04%
2020/11/18	0	0.00	1	32.40	32.50	-1	11,313	-0.01%
2020/11/17	8	32.69	3	32.57	32.55	5	11,495	0.04%
2020/11/16	4	32.41	1	32.55	32.50	3	11,895	0.03%
2020/11/13	5	31.95	1	32.15	32.15	4	12,379	0.03%
2020/11/12	0	0.00	51	32.21	32.15	-51	12,988	-0.39%
2020/11/11	0	0.00	52	32.34	32.35	-52	13,149	-0.40%
2020/11/10	0	0.00	12	31.98	32.15	-12	13,325	-0.09%
2020/11/09	0	0.00	20	31.75	31.95	-20	13,382	-0.15%
2020/11/06	2	31.73	13	32.40	31.85	-11	13,464	-0.08%
2020/11/05	10	31.75	7	31.66	31.90	3	13,345	0.02%
2020/11/04	22	31.23	6	30.78	31.05	16	13,603	0.12%
2020/11/03	8	30.20	0	0.00	30.25	8	13,668	0.06%
2020/11/02	2	30.00	0	0.00	30.05	2	13,987	0.01%
2020/10/30	5	30.10	0	0.00	29.95	5	14,481	0.03%
2020/10/29	1	30.20	0	0.00	30.25	1	14,728	0.01%
2020/10/28	1	30.35	0	0.00	30.40	1	14,909	0.01%
2020/10/26	1	30.75	0	0.00	30.70	1	15,067	0.01%
2020/10/22	1	30.90	5	30.89	31.15	-4	15,527	-0.03%
2020/10/21	0	0.00	8	30.88	30.90	-8	15,985	-0.05%
2020/10/20	8	30.96	4	31.10	30.95	4	17,034	0.02%
2020/10/15	3	30.35	1	30.40	30.55	2	17,755	0.01%
2020/10/14	0	0.00	4	30.40	30.45	-4	18,082	-0.02%
2020/10/13	4	30.23	0	0.00	30.25	4	18,542	0.02%
2020/10/08	1	30.65	1	30.75	30.75	0	19,022	0.00%
2020/10/07	20	30.19	0	0.00	30.10	20	19,347	0.10%
2020/10/06	3	30.52	1	30.50	30.45	2	19,785	0.01%
2020/10/05	4	30.50	2	30.45	30.60	2	20,402	0.01%
2020/09/30	0	0.00	10	30.50	30.50	-10	21,056	-0.05%
2020/09/29	5	30.45	2	30.45	30.40	3	21,714	0.01%
2020/09/28	1	30.75	1	30.80	30.65	0	22,459	0.00%
2020/09/25	1	30.20	10	30.00	30.50	-9	22,848	-0.04%
2020/09/24	0	0.00	3	29.90	29.90	-3	23,350	-0.01%
2020/09/23	14	29.93	0	0.00	29.75	14	23,442	0.06%
2020/09/22	4	30.18	6	30.10	30.15	-2	23,641	-0.01%
2020/09/21	19	30.71	0	0.00	30.50	19	23,774	0.08%
2020/09/17	8	30.98	3	31.15	30.95	5	24,212	0.02%
2020/09/16	1	31.50	0	0.00	31.35	1	24,334	0.00%
2020/09/15	0	0.00	3	31.55	31.55	-3	24,501	-0.01%
2020/09/14	2	30.90	0	0.00	31.00	2	24,573	0.01%
2020/09/11	1	30.55	201	30.55	30.55	-200	24,651	-0.81%	大賣/鉅額交易
2020/09/10	8	30.89	0	0.00	30.80	8	24,819	0.03%
2020/09/09	4	30.81	3	30.95	31.20	1	24,847	0.00%
2020/09/08	7	31.42	0	0.00	31.25	7	24,910	0.03%
2020/09/07	201	31.15	1	31.20	31.40	200	25,052	0.80%	大買/鉅額交易
2020/09/04	10	30.73	0	0.00	31.15	10	25,386	0.04%
2020/09/03	13	31.10	0	0.00	30.95	13	25,410	0.05%
2020/09/02	2	31.20	3	31.10	31.00	-1	25,443	0.00%
2020/09/01	9	31.04	0	0.00	31.05	9	25,904	0.03%
2020/08/31	1	31.20	0	0.00	31.20	1	26,062	0.00%
2020/08/28	3	31.20	6.2	31.37	31.50	-3.2	26,190	-0.01%
2020/08/26	12	31.16	0	0.00	31.20	12	26,542	0.05%
2020/08/25	5	31.39	2	31.55	31.40	3	26,703	0.01%
2020/08/24	14	31.08	16	31.03	31.20	-2	26,925	-0.01%
2020/08/21	24	31.81	1	31.90	31.75	23	26,990	0.09%
2020/08/20	22	31.56	4	31.65	31.45	18	27,007	0.07%
2020/08/19	29	33.39	15	34.00	32.95	14	26,698	0.05%
2020/08/18	25	34.57	8	34.45	34.45	17	26,324	0.06%
2020/08/17	4	36.16	2	36.18	36.10	2	25,978	0.01%
2020/08/14	10	35.92	1	35.80	35.80	9	26,415	0.03%
2020/08/13	17	35.32	0	0.00	35.50	17	26,689	0.06%
2020/08/12	18	35.62	0	0.00	35.80	18	27,090	0.07%
2020/08/11	5	35.63	0	0.00	35.65	5	27,517	0.02%
2020/08/10	5	35.93	35	36.13	35.60	-30	27,336	-0.11%
2020/08/07	18	34.54	24	34.58	34.45	-6	26,705	-0.02%
2020/08/06	6	35.20	0	0.00	35.05	6	26,470	0.02%
2020/08/05	15	35.76	28	35.79	35.70	-13	26,228	-0.05%
2020/08/04	17	35.30	12	35.49	35.30	5	25,837	0.02%
2020/08/03	13	35.55	0	0.00	35.45	13	25,591	0.05%
2020/07/31	31	35.33	20	35.50	35.50	11	25,546	0.04%
2020/07/30	24	35.00	2	35.03	35.40	22	25,524	0.09%
2020/07/29	7	35.06	6	34.93	34.85	1	25,463	0.00%
2020/07/28	2	35.15	0	0.00	34.80	2	25,424	0.01%
2020/07/27	28	36.34	1	35.80	35.50	27	25,129	0.11%
2020/07/24	26	37.11	41	36.98	36.75	-15	24,616	-0.06%
2020/07/23	17	36.05	24	36.12	36.45	-7	23,603	-0.03%
2020/07/22	13	35.39	12	35.45	35.40	1	23,364	0.00%
2020/07/21	25	35.34	5	35.32	35.45	20	23,312	0.09%
2020/07/20	32	35.35	111	35.40	35.20	-79	23,054	-0.34%	大賣/
2020/07/17	126	34.90	15	34.89	34.85	111	22,764	0.49%	大買/鉅額交易
2020/07/16	30	34.35	18	34.51	34.35	12	22,537	0.05%
2020/07/15	10	34.37	4	34.35	34.10	6	22,390	0.03%
2020/07/14	12	34.96	89	35.01	34.75	-77	22,462	-0.34%
2020/07/13	25	36.15	5	36.15	36.20	20	22,342	0.09%
2020/07/10	31	38.92	12	38.84	38.55	19	21,933	0.09%
2020/07/09	51	39.68	24	39.25	39.55	27	21,360	0.13%
2020/07/08	149	39.08	164	39.16	38.95	-15	20,751	-0.07%	大買/大賣/
2020/07/07	28	37.69	56	37.55	37.80	-28	20,191	-0.14%
2020/07/06	59	36.79	21.2	36.53	37.10	37.8	19,615	0.19%
2020/07/03	23	36.16	14	36.31	36.20	9	19,391	0.05%
2020/07/02	2	34.95	9	34.95	35.40	-7	18,865	-0.04%
2020/07/01	12	34.99	15	34.98	34.95	-3	18,685	-0.02%
2020/06/30	43	34.13	18	34.00	34.35	25	18,284	0.14%
2020/06/29	14	33.52	11	33.86	33.40	3	18,042	0.02%
2020/06/24	1	33.85	20	33.76	33.60	-19	17,739	-0.11%
2020/06/23	1	32.75	3	33.27	33.05	-2	17,578	-0.01%
2020/06/22	1	33.25	9	33.36	33.00	-8	17,549	-0.05%
2020/06/19	1	33.00	2	33.00	33.20	-1	17,450	-0.01%
2020/06/18	8	32.79	5	32.85	32.75	3	17,281	0.02%
2020/06/17	2	32.55	1	32.60	32.75	1	17,190	0.01%
2020/06/16	18	32.11	10	32.16	32.45	8	17,090	0.05%
2020/06/15	13	31.92	2	32.10	31.70	11	17,141	0.06%
2020/06/12	11	31.10	8	31.98	32.00	3	17,190	0.02%
2020/06/11	5	32.30	28	32.14	31.80	-23	17,165	-0.13%
2020/06/10	1	32.60	29	32.65	32.90	-28	16,898	-0.17%
2020/06/09	0	0.00	13	32.73	32.75	-13	16,955	-0.08%
2020/06/08	10	32.91	20	33.04	33.00	-10	16,831	-0.06%
2020/06/05	25	31.69	5	31.85	31.95	20	16,275	0.12%
2020/06/04	0	0.00	1	31.75	31.40	-1	16,016	-0.01%
2020/06/03	2	31.38	4	31.35	31.60	-2	15,811	-0.01%
2020/06/02	18	30.88	11	30.91	31.10	7	15,566	0.04%
2020/06/01	7	30.56	9	30.46	30.95	-2	15,282	-0.01%
2020/05/29	22	30.20	0	0.00	30.10	22	14,964	0.15%
2020/05/28	11	30.80	0	0.00	30.50	11	14,601	0.08%
2020/05/27	8	30.89	5	30.97	30.80	3	14,289	0.02%
2020/05/26	33	31.22	6	31.30	31.10	27	14,077	0.19%
2020/05/25	4	30.99	7	31.05	31.10	-3	13,902	-0.02%
2020/05/22	46	31.64	3	31.72	31.60	43	13,677	0.31%
2020/05/21	31	31.72	13	31.90	32.30	18	13,382	0.13%
2020/05/20	13	30.45	9	30.51	30.30	4	12,664	0.03%
2020/05/19	16	31.14	53	31.97	31.05	-37	12,050	-0.31%
2020/05/18	56	32.55	10	32.43	32.00	46	11,427	0.40%
2020/05/15	8	36.24	1	35.65	35.55	7	10,824	0.06%
2020/05/14	1	36.45	1	36.40	36.10	0	10,801	0.00%
2020/05/13	5	36.60	2	36.15	36.60	3	10,756	0.03%
2020/05/12	1	36.40	5	36.22	36.20	-4	10,793	-0.04%
2020/05/11	17	36.71	17	37.13	36.45	0	10,845	0.00%
2020/05/08	11	36.28	0	0.00	36.35	11	10,877	0.10%
2020/05/07	17	36.41	13	36.37	36.35	4	10,842	0.04%
2020/05/06	3	35.77	3	36.12	35.95	0	10,798	0.00%
2020/05/05	5	35.50	7	35.71	35.95	-2	10,911	-0.02%
2020/05/04	8	35.14	1	35.15	35.20	7	10,893	0.06%
2020/04/30	4	36.03	1	35.95	36.00	3	10,868	0.03%
2020/04/29	9	35.79	1	35.70	35.75	8	10,992	0.07%
2020/04/28	6	35.94	0	0.00	35.80	6	11,119	0.05%
2020/04/27	5	35.62	4	35.68	36.10	1	11,323	0.01%
2020/04/24	5	34.80	1	35.20	35.20	4	11,175	0.04%
2020/04/23	0	0.00	3	34.33	34.30	-3	11,166	-0.03%
2020/04/22	5	33.81	6	33.82	34.35	-1	11,144	-0.01%
2020/04/21	9	34.01	23	33.82	34.00	-14	11,148	-0.13%
2020/04/20	1	35.55	0	0.00	35.35	1	10,982	0.01%
2020/04/17	25	36.05	13	36.88	35.60	12	10,875	0.11%
2020/04/16	17	36.34	5	36.34	36.35	12	10,509	0.11%
2020/04/15	0	0.00	30	34.60	34.85	-30	10,192	-0.29%
2020/04/14	1	34.20	18	33.91	34.15	-17	10,156	-0.17%
2020/04/13	1	33.60	0	0.00	33.50	1	10,200	0.01%
2020/04/10	1	33.55	1	34.15	33.50	0	10,410	0.00%
2020/04/09	1	33.80	10	33.55	33.50	-9	10,635	-0.08%
2020/04/08	28	32.64	20	33.14	33.05	8	10,533	0.08%
2020/04/07	0	0.00	5	31.10	31.65	-5	10,277	-0.05%
2020/04/01	6	30.12	3	30.15	30.15	3	10,073	0.03%
2020/03/31	6	30.18	0	0.00	30.25	6	10,087	0.06%
2020/03/30	5	30.18	0	0.00	30.40	5	9,989	0.05%
2020/03/27	0	0.00	60	32.46	31.00	-60	10,056	-0.60%
2020/03/26	60	31.70	2	32.10	32.10	58	9,983	0.58%
2020/03/25	0	0.00	5	31.37	30.90	-5	9,907	-0.05%
2020/03/24	0	0.00	7	31.24	30.85	-7	9,732	-0.07%
2020/03/20	2	31.55	0	0.00	30.70	2	9,722	0.02%
2020/03/19	3	29.27	6	30.13	29.60	-3	9,644	-0.03%
2020/03/18	2	30.43	0	0.00	30.90	2	9,705	0.02%
2020/03/17	6	30.12	0	0.00	30.00	6	9,597	0.06%
2020/03/13	3	28.73	0	0.00	30.40	3	9,297	0.03%
2020/03/12	6	31.32	2	32.55	31.10	4	9,202	0.04%
2020/03/11	1	33.80	0	0.00	33.50	1	9,137	0.01%
2020/03/10	0	0.00	1	33.30	33.30	-1	9,178	-0.01%
2020/03/09	4	32.95	10	33.50	32.80	-6	9,168	-0.07%
2020/03/06	5	34.00	0	0.00	34.00	5	9,134	0.05%
2020/03/05	0	0.00	7	34.75	34.25	-7	9,111	-0.08%
2020/03/04	0	0.00	3	33.95	34.05	-3	9,176	-0.03%
2020/03/02	4	32.41	0	0.00	32.30	4	9,200	0.04%
2020/02/27	3	33.28	0	0.00	32.75	3	9,201	0.03%
2020/02/25	12	34.52	0	0.00	34.35	12	9,142	0.13%
2020/02/24	0	0.00	3	35.10	35.10	-3	9,156	-0.03%
2020/02/21	10	34.58	0	0.00	34.40	10	9,200	0.11%
2020/02/20	3	34.85	2	34.85	34.85	1	9,557	0.01%
2020/02/19	14	34.64	50	34.62	34.70	-36	9,645	-0.37%
2020/02/18	7	34.79	0	0.00	34.70	7	9,675	0.07%
2020/02/17	3	35.25	0	0.00	35.40	3	9,815	0.03%
2020/02/13	1	35.80	1	36.30	36.00	0	10,549	0.00%
2020/02/12	3	35.70	2	35.65	36.00	1	10,731	0.01%
2020/02/11	1	33.90	5	34.98	35.60	-4	10,648	-0.04%
2020/02/10	0	0.00	1	33.25	33.95	-1	10,529	-0.01%
2020/02/07	4	33.78	0	0.00	33.80	4	10,608	0.04%
2020/02/06	0	0.00	4	34.50	35.10	-4	10,492	-0.04%
2020/02/04	4	32.93	2	33.00	32.90	2	10,338	0.02%
2020/02/03	53	32.08	1	31.50	32.30	52	10,360	0.50%
2020/01/31	4	33.35	1	32.35	32.65	3	10,200	0.03%
2020/01/30	2	33.55	1	33.70	32.85	1	10,424	0.01%
2020/01/20	2	36.30	3	36.32	36.30	-1	10,590	-0.01%
2020/01/17	1	36.75	0	0.00	36.65	1	10,547	0.01%
2020/01/16	1	37.00	1	37.10	37.10	0	10,590	0.00%
2020/01/15	2	37.23	0	0.00	36.90	2	10,752	0.02%
2020/01/14	6	37.47	7	37.44	37.50	-1	10,769	-0.01%
2020/01/10	1	36.85	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	2	37.10	37.00	-2	11,227	-0.02%
2020/01/08	3	35.80	0	0.00	36.30	3	11,400	0.03%
2020/01/07	2	36.25	0	0.00	36.25	2	11,400	0.02%
2020/01/06	9	36.24	0	0.00	36.05	9	11,460	0.08%
2020/01/03	48	37.79	50	37.38	37.30	-2	11,280	-0.02%
2020/01/02	0	0.00	1	37.95	38.20	-1	11,030	-0.01%
2019/12/31	1	37.45	0	0.00	37.55	1	11,150	0.01%
2019/12/30	1	37.60	2	37.70	37.95	-1	11,234	-0.01%
2019/12/27	3	37.42	1	37.55	37.45	2	11,371	0.02%
2019/12/25	0	0.00	2	37.80	38.00	-2	11,570	-0.02%
2019/12/24	11	37.31	5	37.75	37.75	6	11,861	0.05%
2019/12/23	1	38.00	6	37.73	37.60	-5	12,333	-0.04%
2019/12/20	0	0.00	1	38.80	38.45	-1	12,502	-0.01%
2019/12/19	1	38.90	1	38.95	38.95	0	12,974	0.00%
2019/12/18	3	38.50	0	0.00	38.85	3	13,586	0.02%
2019/12/17	10	39.35	0	0.00	39.00	10	13,771	0.07%
2019/12/13	0	0.00	9	38.71	38.60	-9	13,836	-0.07%
2019/12/12	0	0.00	24	38.10	38.05	-24	13,664	-0.18%
2019/12/11	2	38.08	1	38.00	38.05	1	13,630	0.01%
2019/12/10	0	0.00	14	38.17	38.40	-14	13,640	-0.10%
2019/12/09	1	37.60	14	37.89	37.80	-13	13,619	-0.10%
2019/12/06	15	37.06	14	37.49	37.20	1	13,560	0.01%
2019/12/05	1	36.30	4	36.63	37.15	-3	13,575	-0.02%
2019/12/03	6	35.83	0	0.00	36.05	6	14,222	0.04%
2019/12/02	11	36.35	0	0.00	36.25	11	14,240	0.08%
2019/11/29	10	36.98	0	0.00	36.90	10	14,210	0.07%
2019/11/28	1	37.25	1	37.55	37.50	0	14,317	0.00%
2019/11/27	5	37.21	1	37.55	37.00	4	14,441	0.03%
2019/11/26	9	37.55	0	0.00	37.20	9	14,661	0.06%
2019/11/25	8	37.74	0	0.00	37.70	8	14,768	0.05%
2019/11/22	3	38.02	0	0.00	37.95	3	14,818	0.02%
2019/11/21	11	37.78	3	37.93	38.25	8	14,922	0.05%
2019/11/20	2	37.85	11	37.90	38.00	-9	15,207	-0.06%
2019/11/19	9	38.42	1	37.90	37.65	8	15,557	0.05%
2019/11/18	0	0.00	4	38.18	38.20	-4	15,936	-0.03%
2019/11/15	4	37.55	0	0.00	37.35	4	16,062	0.02%
2019/11/13	1	38.70	1	38.35	38.80	0	16,865	0.00%
2019/11/12	3	38.73	26	38.75	39.50	-23	17,485	-0.13%
2019/11/11	3	37.85	3	37.57	36.85	0	16,978	0.00%
2019/11/08	2	36.85	0	0.00	37.45	2	16,791	0.01%
2019/11/07	2	36.85	0	0.00	36.75	2	16,789	0.01%
2019/11/06	6	36.82	6	37.72	37.30	0	16,837	0.00%
2019/11/04	2	37.60	0	0.00	37.90	2	17,168	0.01%
2019/11/01	18	37.75	0	0.00	37.80	18	17,280	0.10%
2019/10/31	0	0.00	3	37.90	38.25	-3	17,397	-0.02%
2019/10/30	3	37.95	1	37.80	38.00	2	17,576	0.01%
2019/10/29	2	38.73	12.2	38.25	37.90	-10.2	17,646	-0.06%
2019/10/28	6	37.71	4	38.08	38.10	2	17,391	0.01%
2019/10/25	2	36.38	0	0.00	36.20	2	17,001	0.01%
2019/10/24	5	36.46	4	36.46	36.75	1	16,973	0.01%
2019/10/23	1	36.30	4	36.55	36.30	-3	17,048	-0.02%
2019/10/22	12	35.70	2	36.00	35.70	10	16,958	0.06%
2019/10/21	1	35.50	3	35.55	35.70	-2	17,171	-0.01%
2019/10/18	5	35.89	7	36.36	35.80	-2	17,487	-0.01%
2019/10/17	10	36.09	17	36.34	35.70	-7	17,711	-0.04%
2019/10/16	0	0.00	2	36.00	36.45	-2	17,690	-0.01%
2019/10/15	0	0.00	2	36.05	36.05	-2	17,822	-0.01%
2019/10/14	2.2	36.35	13	36.00	36.00	-10.8	17,904	-0.06%
2019/10/09	2	34.78	0	0.00	35.00	2	17,923	0.01%
2019/10/08	1	35.60	2	35.73	35.60	-1	18,266	-0.01%
2019/10/07	1	35.55	12	35.69	35.65	-11	18,426	-0.06%
2019/10/04	12	34.91	4	35.03	34.95	8	18,279	0.04%
2019/10/03	8	34.48	6	34.55	34.55	2	18,240	0.01%
2019/10/02	2	34.88	2	35.05	35.20	0	18,176	0.00%
2019/10/01	7	35.12	1	34.75	34.85	6	18,323	0.03%
2019/09/27	13	34.77	3	34.60	34.85	10	18,449	0.05%
2019/09/26	10	35.92	0	0.00	35.00	10	18,336	0.05%
2019/09/25	4	36.98	7	37.39	37.70	-3	17,903	-0.02%
2019/09/24	7	37.64	18	37.69	37.45	-11	18,028	-0.06%
2019/09/23	3	36.42	9	35.96	36.60	-6	17,593	-0.03%
2019/09/20	2	34.15	8	34.73	35.00	-6	17,135	-0.04%
2019/09/19	2	33.95	0	0.00	34.25	2	17,025	0.01%
2019/09/18	3	33.97	9	34.02	34.05	-6	17,030	-0.04%
2019/09/17	7	33.69	1	33.70	33.65	6	16,922	0.04%
2019/09/16	0	0.00	2	34.50	34.40	-2	16,873	-0.01%
2019/09/12	0	0.00	1	34.65	34.85	-1	16,840	-0.01%
2019/09/10	5	34.07	0	0.00	34.00	5	16,857	0.03%
2019/09/09	1	34.70	3	34.90	34.70	-2	16,808	-0.01%
2019/09/06	12	34.81	2	35.20	34.95	10	16,752	0.06%
2019/09/05	18	35.09	6	34.98	34.60	12	16,516	0.07%
2019/09/04	6	34.43	2	34.40	34.35	4	16,059	0.02%
2019/09/03	0	0.00	5	34.40	34.40	-5	15,964	-0.03%
2019/09/02	3	34.73	1	34.80	34.80	2	15,938	0.01%
2019/08/30	3	34.30	0	0.00	34.15	3	15,777	0.02%
2019/08/29	7	34.61	11	34.75	34.50	-4	15,681	-0.03%
2019/08/28	0	0.00	7	34.46	34.20	-7	15,524	-0.05%
2019/08/27	2	33.95	2	33.95	33.40	0	15,357	0.00%
2019/08/26	21	33.31	2	33.50	33.40	19	15,292	0.12%
2019/08/23	3	34.43	7	34.55	34.05	-4	15,210	-0.03%
2019/08/22	0	0.00	48	34.26	34.70	-48	14,918	-0.32%
2019/08/21	29	34.16	2	34.23	33.95	27	14,579	0.19%
2019/08/20	2	33.45	1	33.85	33.45	1	13,834	0.01%
2019/08/19	1	33.60	7	33.83	33.80	-6	13,679	-0.04%
2019/08/16	41	33.96	14	34.51	34.25	27	13,490	0.20%
2019/08/15	7	32.74	27	33.06	33.25	-20	12,755	-0.16%
2019/08/14	2	31.35	5	32.00	31.10	-3	12,074	-0.02%
2019/08/13	9	31.56	0	0.00	31.55	9	12,232	0.07%
2019/08/12	1	32.00	1	32.20	32.15	0	12,508	0.00%
2019/08/08	18	31.76	4	31.96	31.70	14	12,573	0.11%
2019/08/07	2	32.30	10	32.13	31.75	-8	12,670	-0.06%
2019/08/06	5	31.86	3	31.58	32.10	2	12,606	0.02%
2019/08/05	6	31.55	0	0.00	30.90	6	12,379	0.05%
2019/08/02	2	31.40	1	31.85	31.25	1	12,374	0.01%
2019/08/01	18	32.34	16	32.96	32.90	2	12,266	0.02%
2019/07/31	11	32.21	7	32.20	32.55	4	12,048	0.03%
2019/07/30	0	0.00	10	31.85	32.45	-10	12,063	-0.08%
2019/07/26	0	0.00	3	32.45	32.50	-3	11,949	-0.03%
2019/07/25	3	32.43	5	32.46	32.45	-2	11,915	-0.02%
2019/07/24	0	0.00	8	32.26	32.05	-8	11,787	-0.07%
2019/07/23	4	32.20	2	31.90	32.40	2	11,819	0.02%
2019/07/22	9	32.12	16	32.03	32.30	-7	11,553	-0.06%
2019/07/19	1	31.45	2	30.95	30.45	-1	11,202	-0.01%
2019/07/18	18	30.93	0	0.00	30.30	18	10,856	0.17%
2019/07/17	0	0.00	5	32.28	32.55	-5	10,849	-0.05%
2019/07/16	0	0.00	14	31.75	31.40	-14	10,901	-0.13%
2019/07/15	20	31.39	8	31.42	31.50	12	10,763	0.11%
2019/07/12	125	31.02	127	31.00	31.10	-2	10,829	-0.02%	大買/大賣/
2019/07/11	2	29.80	12	29.86	30.00	-10	10,898	-0.09%
2019/07/10	3	29.45	0	0.00	29.40	3	11,089	0.03%
2019/07/09	13	29.25	3	29.20	29.20	10	11,207	0.09%
2019/07/08	2	29.58	4	29.38	29.25	-2	11,282	-0.02%
2019/07/05	6	29.32	3	29.48	29.30	3	11,329	0.03%
2019/07/04	1	28.30	7	28.94	29.00	-6	11,401	-0.05%
2019/07/03	12	28.17	0	0.00	28.00	12	11,179	0.11%
2019/07/02	6	29.06	20	28.95	28.95	-14	11,186	-0.13%
2019/07/01	6	29.13	8	28.84	29.00	-2	11,252	-0.02%
2019/06/28	5	26.81	2	26.88	26.80	3	11,069	0.03%
2019/06/27	0	0.00	6	26.72	26.80	-6	11,068	-0.05%
2019/06/25	1	26.90	0	0.00	26.30	1	10,916	0.01%
2019/06/21	0	0.00	5	26.25	26.00	-5	10,780	-0.05%
2019/06/19	0	0.00	8	26.28	26.25	-8	10,880	-0.07%
2019/06/17	2	25.10	0	0.00	24.95	2	10,866	0.02%
2019/06/14	2	25.48	0	0.00	25.20	2	11,105	0.02%
2019/06/13	5	25.54	2	25.85	25.50	3	11,657	0.03%
2019/06/10	2	26.10	7	26.13	26.15	-5	11,865	-0.04%
2019/06/05	2	26.00	0	0.00	25.80	2	11,945	0.02%
2019/06/04	5	26.31	0	0.00	26.00	5	11,902	0.04%
2019/05/31	1	25.95	0	0.00	26.30	1	11,861	0.01%
2019/05/30	1	25.70	0	0.00	25.70	1	11,933	0.01%
2019/05/27	0	0.00	3	25.65	25.50	-3	12,110	-0.02%
2019/05/23	2	25.43	1	25.70	25.40	1	12,931	0.01%
2019/05/22	0	0.00	3	26.70	26.55	-3	13,168	-0.02%
2019/05/21	9	25.89	14	26.57	26.40	-5	13,306	-0.04%
2019/05/20	6	26.56	7	26.45	27.00	-1	13,144	-0.01%
2019/05/17	14	27.46	9	27.48	26.65	5	12,865	0.04%
2019/05/16	12	29.90	0	0.00	29.40	12	12,515	0.10%
2019/05/14	0	0.00	2	28.55	28.55	-2	12,167	-0.02%
2019/05/13	0	0.00	6	28.40	28.40	-6	12,080	-0.05%
2019/05/10	13	29.47	7	29.49	28.80	6	12,049	0.05%
2019/05/09	6	29.25	2	29.03	29.00	4	11,880	0.03%
2019/05/08	0	0.00	1	29.30	29.45	-1	11,866	-0.01%
2019/05/07	2	29.68	2	29.45	29.25	0	11,874	0.00%
2019/05/06	1	28.65	1	28.70	28.95	0	11,868	0.00%
2019/05/03	5	28.60	5	28.65	28.65	0	11,814	0.00%
2019/05/02	2	28.25	0	0.00	28.45	2	12,127	0.02%
2019/04/30	11	28.75	10	28.60	28.60	1	12,469	0.01%
2019/04/29	1	28.60	3	28.88	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	0.5	28.35	28.50	-0.5	12,299	0.00%
2019/04/25	3	28.62	2	28.43	28.50	1	12,298	0.01%
2019/04/24	0	0.00	1	28.85	28.70	-1	12,336	-0.01%
2019/04/23	4	28.58	0	0.00	28.55	4	12,265	0.03%
2019/04/22	2	28.75	7	29.72	30.10	-5	12,018	-0.04%
2019/04/19	2	28.58	0	0.00	28.30	2	11,585	0.02%
2019/04/18	0	0.00	8	28.56	28.50	-8	11,590	-0.07%
2019/04/17	1	28.35	4	28.65	28.55	-3	11,317	-0.03%
2019/04/16	3	29.38	0	0.00	29.10	3	10,815	0.03%
2019/04/15	1	28.30	2	28.45	28.55	-1	10,448	-0.01%
2019/04/12	2	28.10	4.8	28.35	28.35	-2.8	10,449	-0.03%
2019/04/11	1	28.00	6	28.23	28.25	-5	10,381	-0.05%
2019/04/10	1	27.95	5	28.51	27.95	-4	10,240	-0.04%
2019/04/09	4	27.85	1	27.85	27.75	3	9,978	0.03%
2019/04/08	14	27.56	4	27.80	27.75	10	10,087	0.10%
2019/04/03	0	0.00	2	27.65	27.50	-2	9,968	-0.02%
2019/04/02	0	0.00	2	27.50	27.05	-2	9,794	-0.02%
2019/04/01	0	0.00	1	26.50	26.70	-1	9,599	-0.01%
2019/03/29	0	0.00	11	26.28	26.25	-11	9,458	-0.12%
2019/03/28	8	25.63	0	0.00	25.50	8	9,434	0.08%
2019/03/26	3	25.78	0	0.00	25.70	3	9,791	0.03%
2019/03/20	0	0.00	52	26.29	26.10	-52	11,000	-0.47%
2019/03/19	50	26.00	240	26.82	26.00	-190	11,331	-1.68%	大賣/鉅額交易
2019/03/18	321	26.15	86	25.82	26.70	235	11,195	2.10%	大買/鉅額交易
2019/03/15	1	24.05	1	23.80	24.55	0	10,723	0.00%
2019/03/14	3	24.53	0	0.00	24.40	3	10,862	0.03%
2019/03/13	0	0.00	0.2	25.00	24.95	-0.2	10,759	0.00%
2019/03/12	2	24.90	0	0.00	24.65	2	10,759	0.02%
2019/03/07	1	24.70	0	0.00	24.70	1	10,739	0.01%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/02/27	5	25.25	2	25.50	25.25	3	10,375	0.03%
2019/02/26	1	25.60	0	0.00	26.10	1	10,256	0.01%
2019/02/25	4	25.65	0	0.00	25.60	4	10,126	0.04%
2019/02/22	24	26.18	17	25.68	25.75	7	9,796	0.07%
2019/02/21	0	0.00	21	24.93	24.80	-21	9,219	-0.23%
2019/02/20	3	23.63	6	23.50	23.70	-3	8,846	-0.03%
2019/02/19	1	23.00	2	23.10	23.10	-1	8,715	-0.01%
2019/02/18	2	22.95	0	0.00	22.95	2	8,798	0.02%
2019/02/14	0	0.00	3	23.35	23.35	-3	8,823	-0.03%
2019/02/13	2	23.15	4	23.24	23.35	-2	8,825	-0.02%
2019/02/12	1	23.40	1	23.45	23.40	0	8,848	0.00%
2019/01/30	2	23.30	0	0.00	23.30	2	8,924	0.02%
2019/01/29	0	0.00	1	23.30	23.30	-1	8,889	-0.01%
2019/01/28	1	23.50	0	0.00	23.50	1	8,813	0.01%
2019/01/25	7	23.52	900	23.39	23.40	-893	8,727	-10.23%	大賣/鉅額交易
2019/01/23	10	23.77	1,503	23.73	23.90	-1,493	8,461	-17.65%	大賣/鉅額交易
2019/01/22	1	23.00	13	23.37	23.05	-12	8,136	-0.15%
2019/01/21	2	22.00	0	0.00	22.00	2	7,820	0.03%
2019/01/18	2	22.10	1	22.10	22.10	1	7,824	0.01%
2019/01/17	0	0.00	3	22.03	22.05	-3	7,823	-0.04%
2019/01/16	1	22.15	3	21.87	21.80	-2	7,769	-0.03%
2019/01/15	2	21.30	0	0.00	21.35	2	7,660	0.03%
2019/01/11	0	0.00	5	21.88	21.55	-5	7,619	-0.07%
2019/01/10	2	21.55	0	0.00	21.55	2	7,594	0.03%
2019/01/07	1	21.80	1	21.55	21.60	0	7,469	0.00%
2019/01/04	8	21.61	0	0.00	21.35	8	7,406	0.11%
2019/01/03	20	22.75	0	0.00	22.40	20	7,321	0.27%
2018/12/28	2	22.95	3	23.13	23.25	-1	7,302	-0.01%
2018/12/27	513	22.86	1	23.10	22.70	512	7,251	7.06%	大買/鉅額交易
2018/12/26	161	23.84	0	0.00	23.50	161	7,093	2.27%	大買/鉅額交易
2018/12/25	520	23.56	1	23.85	23.85	519	7,074	7.34%	大買/鉅額交易
2018/12/24	660	23.53	1	23.55	23.65	659	7,003	9.41%	大買/鉅額交易
2018/12/22	521	23.55	0	0.00	23.50	521	6,934	7.51%	大買/鉅額交易
2018/12/21	0	0.00	3	23.25	23.60	-3	6,875	-0.04%
2018/12/20	1	23.15	1	23.40	23.30	0	6,700	0.00%
2018/12/19	0	0.00	5	22.66	23.00	-5	6,497	-0.08%
2018/12/18	3	22.15	4	22.33	22.30	-1	6,318	-0.02%
2018/12/17	3	21.83	2	22.25	22.20	1	6,070	0.02%
2018/12/14	6	21.98	0	0.00	21.50	6	5,855	0.10%
2018/12/13	0	0.00	9	22.72	23.05	-9	5,186	-0.17%
2018/12/12	6	21.15	3	21.58	21.60	3	4,676	0.06%
2018/12/11	1	21.05	1	21.45	21.90	0	4,210	0.00%
2018/12/10	1	21.45	0	0.00	21.50	1	4,088	0.02%
2018/12/07	10	21.83	11	21.85	21.95	-1	3,947	-0.03%
2018/12/04	1	21.05	0	0.00	20.85	1	3,853	0.03%
2018/11/30	0	0.00	1	21.20	21.00	-1	3,787	-0.03%
2018/11/09	1	18.75	1	19.00	19.00	0	3,983	0.00%
2018/11/08	10	19.50	0	0.00	19.85	10	4,018	0.25%
2018/11/07	0	0.00	2	19.35	19.50	-2	4,040	-0.05%
2018/11/06	2	18.05	0	0.00	17.85	2	4,037	0.05%
2018/10/25	3	18.00	0	0.00	18.20	3	4,545	0.07%
2018/10/23	5	18.90	0	0.00	18.90	5	4,516	0.11%
2018/10/11	3	18.70	40	18.85	19.05	-37	4,654	-0.79%
2018/10/04	40	20.95	0	0.00	20.90	40	4,515	0.89%
2018/10/03	0	0.00	1	20.95	21.05	-1	4,510	-0.02%
2018/09/13	1	20.10	2	20.55	20.55	-1	4,568	-0.02%
2018/09/12	0	0.00	10	20.00	19.95	-10	4,574	-0.22%
2018/09/05	2	21.50	0	0.00	21.35	2	4,319	0.05%
2018/09/04	2	21.55	0	0.00	21.40	2	4,332	0.05%
2018/08/30	5	22.05	0	0.00	21.90	5	4,350	0.11%
2018/08/29	0	0.00	3	22.00	22.00	-3	4,347	-0.07%
2018/08/28	0	0.00	1	22.30	22.00	-1	4,364	-0.02%
2018/08/24	6	21.47	0	0.00	21.35	6	4,301	0.14%
2018/08/23	4	21.53	0	0.00	21.40	4	4,383	0.09%
2018/08/22	1	21.85	0	0.00	21.80	1	4,414	0.02%
2018/08/20	0	0.00	3	21.05	21.10	-3	4,374	-0.07%
2018/08/16	63	21.80	60	21.80	21.60	3	4,264	0.07%
2018/08/15	3	22.33	0	0.00	22.15	3	4,119	0.07%
2018/08/10	3	23.57	30	23.10	23.05	-27	3,898	-0.69%
2018/08/09	13	24.93	0	0.00	24.20	13	3,707	0.35%
2018/07/31	1	26.30	3	26.35	26.40	-2	3,440	-0.06%
2018/07/30	2	26.30	1	26.45	26.45	1	3,539	0.03%
2018/07/27	12	26.75	0	0.00	26.65	12	3,549	0.34%
2018/07/26	0	0.00	7	27.14	27.25	-7	3,492	-0.20%
2018/07/23	0	0.00	1	26.65	26.65	-1	3,502	-0.03%
2018/07/20	0	0.00	2	26.45	26.75	-2	3,636	-0.05%
2018/07/19	5	26.25	0	0.00	26.20	5	3,713	0.13%
2018/07/18	4	26.28	0	0.00	26.30	4	3,732	0.11%
2018/07/17	0	0.00	11	27.97	28.00	-11	3,689	-0.30%
2018/07/16	1	27.70	0	0.00	27.70	1	3,654	0.03%
2018/07/13	3	27.65	0	0.00	27.70	3	3,625	0.08%
2018/07/12	1	27.45	0	0.00	27.70	1	3,606	0.03%
2018/07/11	2	27.45	0	0.00	27.40	2	3,658	0.05%
2018/07/09	0	0.00	3	27.40	27.40	-3	3,697	-0.08%
2018/07/02	1	27.80	0	0.00	27.85	1	3,663	0.03%
2018/06/29	5	27.60	0	0.00	27.75	5	3,666	0.14%
2018/06/28	10	27.60	6	27.65	27.65	4	3,648	0.11%
2018/06/25	15	28.27	0	0.00	28.15	15	3,721	0.40%
2018/06/22	6	28.50	0	0.00	28.50	6	3,832	0.16%
2018/06/20	1	28.55	1	28.60	28.55	0	3,897	0.00%
2018/06/19	0	0.00	2	28.68	28.75	-2	3,900	-0.05%
2018/06/15	2	28.55	0	0.00	28.55	2	3,927	0.05%
2018/06/13	2	28.60	0	0.00	28.50	2	4,121	0.05%
2018/06/05	0	0.00	5	28.75	28.50	-5	4,814	-0.10%
2018/06/01	10	28.30	0	0.00	28.30	10	4,817	0.21%
2018/05/21	1	28.00	0	0.00	28.15	1	5,025	0.02%
2018/05/17	2	28.05	0	0.00	28.10	2	4,997	0.04%
2018/05/11	0	0.00	2	28.25	28.25	-2	5,078	-0.04%
2018/05/09	0	0.00	8	27.74	27.75	-8	5,043	-0.16%
2018/05/08	0	0.00	3	27.90	27.80	-3	5,060	-0.06%
2018/05/07	7	27.87	0	0.00	27.85	7	4,996	0.14%
2018/05/04	2	28.85	0	0.00	28.85	2	4,903	0.04%
2018/05/03	0	0.00	3	29.30	29.30	-3	4,920	-0.06%
2018/05/02	0	0.00	4	29.43	29.55	-4	4,955	-0.08%
2018/04/30	0	0.00	1	29.40	29.40	-1	5,016	-0.02%
2018/04/27	4	28.78	0	0.00	28.80	4	5,017	0.08%
2018/04/25	10	29.54	1	29.45	29.40	9	4,939	0.18%
2018/04/24	1	30.00	1	30.50	30.50	0	4,883	0.00%
2018/04/20	1	30.35	4	30.44	30.50	-3	4,840	-0.06%
2018/04/18	3	30.20	0	0.00	30.20	3	4,881	0.06%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/16	1	30.45	0	0.00	30.40	1	4,799	0.02%
2018/04/13	1	30.40	0	0.00	30.40	1	4,811	0.02%
2018/04/09	0	0.00	1	30.35	30.35	-1	4,892	-0.02%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	3	30.23	0	0.00	30.25	3	5,004	0.06%
2018/03/29	1	30.80	0	0.00	30.25	1	4,960	0.02%
2018/03/28	1	30.90	0	0.00	31.05	1	4,863	0.02%
2018/03/27	0	0.00	8	31.05	31.20	-8	4,778	-0.17%
2018/03/26	6	30.18	0	0.00	30.35	6	4,645	0.13%
2018/03/23	1	30.00	0	0.00	30.65	1	4,667	0.02%
2018/03/22	0	0.00	6	31.00	30.90	-6	4,607	-0.13%
2018/03/21	0	0.00	4	31.00	30.80	-4	4,578	-0.09%
2018/03/19	1	30.60	15	30.52	31.00	-14	4,544	-0.31%
2018/03/16	16	29.88	17	31.20	31.20	-1	4,347	-0.02%
2018/03/15	20	30.64	2	30.40	30.20	18	4,152	0.43%
2018/03/14	8	32.86	0	0.00	32.60	8	3,838	0.21%
2018/03/13	0	0.00	20	32.95	32.75	-20	3,838	-0.52%
2018/03/12	20	32.90	3	32.73	32.95	17	3,913	0.43%
2018/03/06	0	0.00	6	31.43	31.50	-6	3,851	-0.16%
2018/03/05	3	30.90	0	0.00	30.90	3	3,856	0.08%
2018/03/01	0	0.00	3	31.65	31.65	-3	3,782	-0.08%
2018/02/27	6	31.62	0	0.00	31.50	6	3,780	0.16%
2018/02/26	23	30.77	0	0.00	31.90	23	3,662	0.63%
2018/02/21	0	0.00	3	30.83	30.95	-3	3,773	-0.08%
2018/02/06	0	0.00	1	30.20	30.45	-1	3,866	-0.03%
2018/01/31	2	29.93	0	0.00	30.15	2	3,923	0.05%
2018/01/29	1	30.10	2	30.23	30.10	-1	4,131	-0.02%
2018/01/26	1	29.65	0	0.00	29.95	1	4,139	0.02%
2018/01/25	0	0.00	4	30.45	30.45	-4	4,141	-0.10%
2018/01/23	5	31.30	1	31.10	31.30	4	4,135	0.10%
2018/01/22	0	0.00	3	31.75	31.75	-3	4,150	-0.07%
2018/01/19	3	31.35	0	0.00	31.35	3	4,200	0.07%
2018/01/17	0	0.00	5	31.45	31.50	-5	4,417	-0.11%
2018/01/10	0	0.00	10	30.50	30.50	-10	4,883	-0.20%
2018/01/09	0	0.00	5	30.30	30.50	-5	4,906	-0.10%
2018/01/05	0	0.00	5	30.85	30.30	-5	5,078	-0.10%
2018/01/03	10	30.30	0	0.00	30.45	10	5,089	0.20%
2018/01/02	0	0.00	1	30.25	30.95	-1	5,116	-0.02%