京元電子 (2449)-台灣企銀券商分點個股進出

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
95.8
漲跌
▼3.1
漲幅
-3.13%
成交量
23,866張
產業
上市半導體類股
1714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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/04/30	21	97.45	21	96.80	95.80	0	18,911	0.00%
2024/04/29	18.1	100.75	4	101.30	98.90	14.1	18,841	0.07%
2024/04/24	1	95.30	1	96.10	96.10	0	18,466	0.00%
2024/04/23	268.3	91.44	56	92.20	92.30	212.3	18,491	1.15%	大買/鉅額交易
2024/04/22	2	97.00	1	97.60	96.00	1	18,322	0.01%
2024/04/19	101	99.00	3	99.97	99.00	98	18,359	0.53%	大買/
2024/04/18	2.1	102.00	0	0.00	102.00	2.1	18,642	0.01%
2024/04/16	4	99.70	0	0.00	99.70	4	18,977	0.02%
2024/04/15	2	105.25	0	0.00	104.50	2	18,757	0.01%
2024/04/12	0	0.00	4	109.00	107.00	-4	18,752	-0.02%
2024/04/10	0	0.00	6	107.08	106.00	-6	18,704	-0.03%
2024/04/09	1	105.50	2	106.00	106.50	-1	18,632	-0.01%
2024/04/08	5	107.10	1	107.00	106.50	4	18,549	0.02%
2024/04/03	1	108.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	2	106.00	25	105.82	107.00	-23	18,465	-0.12%
2024/04/01	3	103.50	24	103.48	103.00	-21	18,429	-0.11%
2024/03/29	1	105.00	21	106.02	105.50	-20	18,408	-0.11%
2024/03/28	1	105.00	30	106.63	106.00	-29	18,439	-0.16%
2024/03/27	0	0.00	53	106.36	106.00	-53	18,424	-0.29%
2024/03/26	5	106.50	0	0.00	105.50	5	18,444	0.03%
2024/03/25	2	108.75	65	109.58	108.50	-63	18,375	-0.34%
2024/03/22	3	111.17	62	110.79	109.50	-59	18,301	-0.32%
2024/03/21	8	107.50	20	107.50	108.50	-12	17,838	-0.07%
2024/03/20	7	109.93	4	112.25	107.50	3	17,869	0.02%
2024/03/19	9	109.11	16	109.00	109.00	-7	17,930	-0.04%
2024/03/18	51	109.80	21	110.50	111.00	30	17,904	0.17%
2024/03/15	0	0.00	3	107.00	107.50	-3	17,491	-0.02%
2024/03/14	3	105.50	0	0.00	104.50	3	17,355	0.02%
2024/03/13	4	107.75	104	108.06	108.50	-100	17,333	-0.58%	大賣/
2024/03/12	7	109.71	8	109.25	109.50	-1	17,126	-0.01%
2024/03/11	7	107.14	1	108.00	108.00	6	17,118	0.04%
2024/03/08	13	116.62	8	114.44	111.00	5	16,932	0.03%
2024/03/07	8	111.75	10	115.85	116.50	-2	15,908	-0.01%
2024/03/06	9	104.67	117.1	101.31	106.00	-108.1	15,100	-0.72%	大賣/鉅額交易
2024/03/05	14	95.61	16.1	96.81	97.40	-2.1	14,648	-0.01%
2024/03/04	1	96.00	6	93.30	96.00	-5	14,373	-0.03%
2024/03/01	1	91.50	10	91.70	89.50	-9	14,081	-0.06%
2024/02/27	1	90.60	1	89.30	89.50	0	13,798	0.00%
2024/02/26	26.1	89.94	0	0.00	89.50	26.1	13,672	0.19%
2024/02/23	39	96.78	15.1	97.95	94.80	23.9	13,380	0.18%
2024/02/22	1	91.00	19	90.84	93.50	-18	12,613	-0.14%
2024/02/21	108	87.21	1	86.80	87.50	107	12,220	0.88%	大買/鉅額交易
2024/02/20	29	87.13	4	87.10	87.50	25	12,236	0.20%
2024/02/19	23	88.38	2	88.35	87.70	21	12,184	0.17%
2024/02/16	10	89.70	20	89.13	90.00	-10	12,467	-0.08%
2024/02/15	28	85.49	8	84.24	85.40	20	12,308	0.16%
2024/02/05	30	81.65	0	0.00	82.20	30	12,360	0.24%
2024/02/02	2	82.25	0	0.00	82.20	2	12,331	0.02%
2024/02/01	106	83.31	0	0.00	82.70	106	12,397	0.86%	大買/鉅額交易
2024/01/31	3	84.17	1	84.30	84.00	2	12,471	0.02%
2024/01/30	1	84.20	4	84.08	84.00	-3	12,544	-0.02%
2024/01/29	0	0.00	10	83.80	83.80	-10	12,818	-0.08%
2024/01/25	0	0.00	11	83.05	82.20	-11	12,996	-0.08%
2024/01/24	693	82.64	0	0.00	82.10	693	13,011	5.33%	大買/鉅額交易
2024/01/23	10	82.60	0	0.00	82.10	10	13,118	0.08%
2024/01/22	5	82.98	14	83.21	84.10	-9	13,105	-0.07%
2024/01/19	0	0.00	1	82.40	81.30	-1	13,040	-0.01%
2024/01/18	0	0.00	9.1	80.01	79.70	-9.1	13,054	-0.07%
2024/01/17	3	78.17	5	77.70	77.20	-2	12,876	-0.02%
2024/01/16	1.1	78.50	6	78.63	78.60	-4.9	12,943	-0.04%
2024/01/15	0	0.00	4	76.75	77.70	-4	13,031	-0.03%
2024/01/12	15.2	75.81	0	0.00	75.60	15.2	13,705	0.11%
2024/01/11	76	78.71	0	0.00	78.00	76	13,452	0.56%
2024/01/10	51	81.24	0	0.00	81.80	51	13,327	0.38%
2024/01/08	4	81.55	0	0.00	81.60	4	13,718	0.03%
2024/01/04	7	82.06	1	82.40	83.10	6	13,979	0.04%
2023/12/28	2	86.00	4	86.38	84.90	-2	14,308	-0.01%
2023/12/27	3	84.63	7	84.94	85.70	-4	14,290	-0.03%
2023/12/26	2	83.65	4	84.05	83.60	-2	14,317	-0.01%
2023/12/25	1	83.30	5	83.22	83.50	-4	14,444	-0.03%
2023/12/22	2	83.10	1	85.10	83.60	1	14,493	0.01%
2023/12/21	7	83.76	0	0.00	83.40	7	14,491	0.05%
2023/12/20	1	86.20	2	85.50	85.40	-1	14,549	-0.01%
2023/12/19	6	86.08	21	86.00	84.20	-15	14,821	-0.10%
2023/12/18	122	86.15	1	86.20	85.40	121	15,115	0.80%	大買/鉅額交易
2023/12/15	21.7	89.98	2	92.10	89.00	19.7	15,566	0.13%
2023/12/14	12.3	94.29	20	94.30	93.50	-7.7	15,614	-0.05%
2023/12/13	2	87.20	8	88.44	89.50	-6	15,275	-0.04%
2023/12/12	2	85.35	26	85.52	85.90	-24	15,422	-0.16%
2023/12/11	2	82.00	1	83.50	83.20	1	15,458	0.01%
2023/12/08	24	84.03	4	86.70	83.30	20	15,508	0.13%
2023/12/07	4	85.25	2	85.70	85.50	2	15,469	0.01%
2023/12/06	0	0.00	22	84.79	86.50	-22	15,536	-0.14%
2023/12/05	12	82.93	0	0.00	83.10	12	15,445	0.08%
2023/12/04	17	83.78	23	83.89	84.20	-6	15,595	-0.04%
2023/12/01	12	82.31	0	0.00	82.80	12	15,713	0.08%
2023/11/30	1	81.20	0	0.00	82.80	1	15,863	0.01%
2023/11/29	10	82.00	1	82.80	81.40	9	15,901	0.06%
2023/11/24	0	0.00	1	81.30	81.50	-1	16,501	-0.01%
2023/11/22	4	81.37	0	0.00	81.60	4	17,409	0.02%
2023/11/21	12	82.92	8	84.20	82.70	4	18,374	0.02%
2023/11/20	23	83.47	15	83.10	83.10	8	19,793	0.04%
2023/11/17	8	84.99	9	85.16	85.10	-1	21,120	0.00%
2023/11/16	8	84.39	8	84.20	84.20	0	21,866	0.00%
2023/11/15	30	85.85	17	84.62	83.80	13	21,919	0.06%
2023/11/14	13	88.13	13	88.41	88.00	0	21,631	0.00%
2023/11/13	0	0.00	18	85.08	86.70	-18	21,514	-0.08%
2023/11/10	4	81.95	0	0.00	81.90	4	21,272	0.02%
2023/11/09	9	83.40	2.8	83.49	83.80	6.2	21,402	0.03%
2023/11/08	1	83.10	9	83.57	83.30	-8	21,354	-0.04%
2023/11/07	9	82.41	2	82.90	82.70	7	21,273	0.03%
2023/11/06	0	0.00	1	84.00	83.40	-1	21,321	0.00%
2023/11/02	35	79.73	1	79.00	79.70	34	21,266	0.16%
2023/10/31	8	79.09	10	77.46	76.30	-2	21,610	-0.01%
2023/10/30	3	78.57	2	79.10	79.50	1	21,667	0.00%
2023/10/27	12	78.71	15	77.42	77.40	-3	21,895	-0.01%
2023/10/26	22	79.72	602	79.48	79.60	-580	21,955	-2.64%	大賣/鉅額交易
2023/10/25	20	82.65	28	82.63	82.00	-8	21,828	-0.04%
2023/10/24	14	82.98	8	84.84	83.10	6	21,873	0.03%
2023/10/23	29	84.73	29	83.20	82.70	0	21,761	0.00%
2023/10/20	42	86.01	20	85.75	86.30	22	21,715	0.10%
2023/10/19	0	0.00	10	83.47	84.90	-10	21,159	-0.05%
2023/10/18	5	81.04	3	81.23	81.50	2	21,065	0.01%
2023/10/17	4	84.33	4	82.98	82.80	0	20,917	0.00%
2023/10/16	1	80.60	0	0.00	81.80	1	20,873	0.00%
2023/10/13	1	82.90	5	83.30	83.10	-4	21,495	-0.02%
2023/10/12	8	80.53	13	80.24	81.00	-5	22,051	-0.02%
2023/10/11	1	79.90	18	79.97	80.20	-17	22,115	-0.08%
2023/10/06	2	77.60	0	0.00	77.70	2	22,640	0.01%
2023/10/05	0	0.00	1	78.10	78.50	-1	23,044	0.00%
2023/10/04	1	75.70	1	76.30	76.70	0	23,162	0.00%
2023/10/03	1	78.50	1	79.00	78.10	0	23,147	0.00%
2023/10/02	0	0.00	12	77.64	78.80	-12	23,387	-0.05%
2023/09/28	14	76.04	0	0.00	76.00	14	23,479	0.06%
2023/09/27	0	0.00	1	76.40	77.60	-1	23,476	0.00%
2023/09/26	0	0.00	1	78.50	77.10	-1	23,741	0.00%
2023/09/25	2.6	78.14	8	78.48	77.60	-5.4	23,932	-0.02%
2023/09/22	11	75.55	15	76.95	77.50	-4	23,834	-0.02%
2023/09/21	5.4	73.59	10	74.40	74.60	-4.6	23,640	-0.02%
2023/09/20	24	79.18	9	81.10	76.80	15	23,288	0.06%
2023/09/19	1	81.00	12	80.93	81.00	-11	22,863	-0.05%
2023/09/18	17	79.75	4	80.00	79.60	13	22,663	0.06%
2023/09/15	3	80.90	9	80.48	80.90	-6	22,578	-0.03%
2023/09/14	6	78.57	1	78.20	78.00	5	22,160	0.02%
2023/09/12	0	0.00	10	78.36	78.10	-10	22,134	-0.05%
2023/09/11	11	77.55	4	76.90	76.90	7	22,150	0.03%
2023/09/08	3	78.03	6	78.88	79.00	-3	22,392	-0.01%
2023/09/07	5	78.50	15	78.68	78.90	-10	22,961	-0.04%
2023/09/06	4	78.68	8	79.09	79.80	-4	22,835	-0.02%
2023/09/05	4	77.03	2	77.60	78.20	2	22,768	0.01%
2023/09/04	1	75.40	6	77.08	77.90	-5	22,703	-0.02%
2023/09/01	3	76.13	1	75.80	75.80	2	22,643	0.01%
2023/08/31	11	76.70	21	76.95	76.80	-10	22,620	-0.04%
2023/08/30	45	77.60	48	77.93	77.20	-3	22,525	-0.01%
2023/08/29	3	75.50	2	75.65	75.10	1	22,336	0.00%
2023/08/28	15	78.07	63	75.83	75.40	-48	22,158	-0.22%
2023/08/25	63	79.87	11	80.07	79.50	52	21,702	0.24%
2023/08/24	71.2	79.56	71	78.69	78.50	0.2	20,917	0.00%
2023/08/23	21	72.93	17	74.52	76.00	4	19,945	0.02%
2023/08/22	10	68.61	34	67.76	69.10	-24	19,126	-0.13%
2023/08/21	0	0.00	6	64.10	64.30	-6	18,387	-0.03%
2023/08/18	5	62.30	3	64.50	62.00	2	18,314	0.01%
2023/08/17	2	64.40	4	64.88	64.90	-2	18,163	-0.01%
2023/08/15	0	0.00	4	64.08	63.80	-4	17,878	-0.02%
2023/08/11	2	62.15	2	62.10	62.10	0	17,691	0.00%
2023/08/10	2	62.00	4	62.85	61.10	-2	17,648	-0.01%
2023/08/09	4	64.95	2	64.50	64.50	2	17,482	0.01%
2023/08/08	2	65.25	7	64.50	65.30	-5	17,322	-0.03%
2023/08/07	3	63.93	33	64.30	64.70	-30	17,058	-0.18%
2023/08/04	2	59.65	10	59.46	60.40	-8	16,655	-0.05%
2023/08/02	2	59.90	1	62.00	60.70	1	16,548	0.01%
2023/08/01	4	60.48	0	0.00	61.60	4	16,412	0.02%
2023/07/31	26	63.36	15	65.00	63.00	11	16,060	0.07%
2023/07/28	0	0.00	10	63.50	64.00	-10	15,798	-0.06%
2023/07/27	6	62.25	0	0.00	62.50	6	15,633	0.04%
2023/07/26	3	62.40	0	0.00	62.30	3	15,534	0.02%
2023/07/25	32	64.09	21	63.24	63.00	11	15,476	0.07%
2023/07/24	14	64.99	0	0.00	64.80	14	15,306	0.09%
2023/07/21	3	63.60	5	64.12	64.70	-2	15,096	-0.01%
2023/07/20	6	62.80	2	62.95	63.40	4	15,003	0.03%
2023/07/19	5	64.74	28	64.36	63.90	-23	14,952	-0.15%
2023/07/18	39	64.91	18	64.63	63.60	21	14,739	0.14%
2023/07/17	33	65.11	13	63.62	65.80	20	13,989	0.14%
2023/07/14	15	59.90	3	60.70	60.10	12	13,234	0.09%
2023/07/13	17	60.54	16	61.44	60.30	1	13,086	0.01%
2023/07/12	2	61.65	8	61.14	62.20	-6	12,423	-0.05%
2023/07/11	3	59.57	3	59.20	59.40	0	11,960	0.00%
2023/07/07	3	59.87	0	0.00	59.50	3	11,658	0.03%
2023/07/06	3	59.17	1	59.00	59.50	2	11,377	0.02%
2023/07/04	10	61.24	23	61.48	61.30	-13	10,970	-0.12%
2023/07/03	0	0.00	3	59.40	59.40	-3	10,633	-0.03%
2023/06/30	0	0.00	3	56.73	57.00	-3	10,402	-0.03%
2023/06/29	15	56.97	10	56.40	56.40	5	10,391	0.05%
2023/06/28	15	57.30	18	57.13	57.10	-3	10,290	-0.03%
2023/06/27	11	57.64	10	57.50	57.00	1	10,221	0.01%
2023/06/26	0	0.00	15	57.10	57.50	-15	10,041	-0.15%
2023/06/21	5	55.20	0	0.00	55.90	5	9,946	0.05%
2023/06/20	1	56.10	218	56.06	55.80	-217	9,959	-2.18%	大賣/鉅額交易
2023/06/19	3	56.00	1	56.30	56.00	2	10,045	0.02%
2023/06/16	23	56.09	5	56.50	56.50	18	10,192	0.18%
2023/06/15	15	56.91	0	0.00	57.00	15	10,106	0.15%
2023/06/14	4	57.55	31	57.95	57.10	-27	10,192	-0.26%
2023/06/13	21	56.75	23	57.64	57.40	-2	9,971	-0.02%
2023/06/12	1	55.00	20	55.00	54.30	-19	9,523	-0.20%
2023/06/09	0	0.00	4	54.25	54.30	-4	9,602	-0.04%
2023/06/08	0	0.00	2	53.80	54.00	-2	9,694	-0.02%
2023/06/05	24	53.69	2	52.90	53.20	22	10,219	0.22%
2023/06/02	0	0.00	10	53.80	54.20	-10	10,214	-0.10%
2023/06/01	13	52.77	4	52.93	52.40	9	10,221	0.09%
2023/05/31	8	53.40	0	0.00	54.00	8	10,527	0.08%
2023/05/30	11	53.50	0	0.00	53.90	11	10,350	0.11%
2023/05/29	1	54.10	5	54.08	53.70	-4	10,133	-0.04%
2023/05/26	16	50.36	17	50.83	51.10	-1	9,625	-0.01%
2023/05/24	0	0.00	3	47.50	47.50	-3	9,076	-0.03%
2023/05/22	3	46.80	0	0.00	46.80	3	9,023	0.03%
2023/05/19	0	0.00	6	46.80	46.80	-6	9,029	-0.07%
2023/05/12	0	0.00	2	45.25	45.65	-2	9,124	-0.02%
2023/05/10	0	0.00	2	45.50	45.35	-2	9,150	-0.02%
2023/05/09	2	45.55	0	0.00	45.30	2	9,144	0.02%
2023/05/08	9	46.17	0	0.00	45.80	9	9,093	0.10%
2023/05/04	1	46.70	0	0.00	46.80	1	9,252	0.01%
2023/05/03	2	46.50	0	0.00	46.40	2	9,288	0.02%
2023/04/28	1	46.85	0	0.00	47.00	1	9,355	0.01%
2023/04/26	0	0.00	1	45.10	45.30	-1	9,119	-0.01%
2023/04/21	0	0.00	1	46.15	46.00	-1	8,746	-0.01%
2023/04/20	5	46.20	0	0.00	46.00	5	8,642	0.06%
2023/04/19	4	46.18	130	46.07	46.15	-126	8,586	-1.47%	大賣/鉅額交易
2023/04/14	5	47.78	0	0.00	47.55	5	8,111	0.06%
2023/04/13	0	0.00	101	48.29	47.80	-101	8,039	-1.26%	大賣/鉅額交易
2023/04/12	0	0.00	1	48.80	48.60	-1	7,993	-0.01%
2023/04/10	0	0.00	1	48.20	48.20	-1	7,934	-0.01%
2023/03/31	0	0.00	10	48.77	48.50	-10	7,815	-0.13%
2023/03/30	0	0.00	1	48.80	48.70	-1	7,833	-0.01%
2023/03/29	9	48.09	0	0.00	47.70	9	7,854	0.11%
2023/03/28	0	0.00	2	48.50	48.50	-2	7,922	-0.03%
2023/03/27	4	48.85	4	48.80	48.90	0	8,028	0.00%
2023/03/24	6	49.43	1	49.20	49.20	5	8,079	0.06%
2023/03/23	0	0.00	3	49.70	49.80	-3	8,046	-0.04%
2023/03/22	2	48.90	91	49.01	48.95	-89	7,921	-1.12%
2023/03/21	4	49.63	2	49.35	49.55	2	7,808	0.03%
2023/03/20	32	49.97	360.4	49.62	49.55	-328.4	7,610	-4.32%	大賣/鉅額交易
2023/03/17	0	0.00	8	49.20	49.30	-8	7,410	-0.11%
2023/03/16	0	0.00	3.1	48.50	48.35	-3.1	7,171	-0.04%
2023/03/15	1	48.85	0	0.00	48.85	1	7,037	0.01%
2023/03/14	4	47.85	7	47.59	47.65	-3	6,858	-0.04%
2023/03/13	3	47.38	2	47.35	47.75	1	6,668	0.01%
2023/03/09	0	0.00	13.2	48.44	48.90	-13.2	6,149	-0.21%
2023/03/08	5	46.68	2.2	47.26	47.45	2.9	5,771	0.05%
2023/03/07	0	0.00	0.2	46.70	46.75	-0.2	5,559	0.00%
2023/03/06	5	45.86	2	46.23	46.15	3	5,396	0.06%
2023/03/03	5	45.13	30	45.26	45.20	-25	5,146	-0.49%
2023/02/24	7	41.86	0	0.00	41.85	7	4,625	0.15%
2023/02/23	1	41.20	4	41.53	41.50	-3	4,586	-0.07%
2023/02/16	1	40.85	10	40.88	40.80	-9	4,819	-0.19%
2023/02/15	2	40.75	1.5	40.83	40.90	0.5	4,838	0.01%
2023/02/14	8	40.15	0	0.00	40.20	8	4,785	0.17%
2023/02/08	0	0.00	2	40.30	40.15	-2	4,924	-0.04%
2023/02/03	0	0.00	3	40.20	40.25	-3	4,884	-0.06%
2023/02/02	0	0.00	0.1	39.40	39.60	-0.1	4,861	0.00%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/30	0	0.00	6	37.90	37.95	-6	4,709	-0.13%
2023/01/11	0	0.00	3	37.30	37.40	-3	4,821	-0.06%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/23	20	36.30	0	0.00	36.40	20	5,789	0.35%
2022/12/22	0	0.00	102	36.93	37.05	-102	5,841	-1.75%	大賣/鉅額交易
2022/12/19	0	0.00	4	37.35	37.50	-4	5,874	-0.07%
2022/12/16	1	36.35	2	36.60	37.15	-1	5,825	-0.02%
2022/12/15	0	0.00	2	36.35	36.85	-2	5,775	-0.03%
2022/12/12	0	0.00	1	36.00	35.95	-1	6,045	-0.02%
2022/12/09	0	0.00	1	35.60	35.60	-1	6,252	-0.02%
2022/12/08	0	0.00	100	34.96	35.10	-100	6,287	-1.59%
2022/12/07	2	35.75	0	0.00	35.10	2	6,322	0.03%
2022/12/05	0	0.00	1	36.20	36.20	-1	6,256	-0.02%
2022/11/28	0	0.00	10	35.10	35.05	-10	6,434	-0.16%
2022/11/25	0	0.00	10	35.25	35.05	-10	6,495	-0.15%
2022/11/21	1	35.50	0	0.00	35.55	1	6,575	0.02%
2022/11/17	11	35.70	1	35.65	35.70	10	6,541	0.15%
2022/11/16	0	0.00	1	35.90	35.90	-1	6,553	-0.02%
2022/11/14	0	0.00	3	35.20	35.00	-3	6,481	-0.05%
2022/11/11	0	0.00	20	34.55	34.45	-20	6,433	-0.31%
2022/11/09	1	33.70	0	0.00	33.85	1	6,445	0.02%
2022/11/08	1	33.80	0	0.00	33.20	1	6,452	0.02%
2022/10/31	1	32.45	0	0.00	32.70	1	7,046	0.01%
2022/10/28	10	32.25	0	0.00	32.05	10	7,048	0.14%
2022/10/27	0	0.00	10	32.80	32.85	-10	7,087	-0.14%
2022/10/26	10	31.88	50	31.77	31.85	-40	7,065	-0.57%
2022/10/24	0	0.00	20	32.14	32.00	-20	7,097	-0.28%
2022/10/21	22	31.90	0	0.00	31.65	22	7,129	0.31%
2022/10/18	0	0.00	10	31.50	31.50	-10	7,060	-0.14%
2022/10/17	1	30.50	7	31.00	30.90	-6	7,115	-0.08%
2022/10/14	0	0.00	200	30.55	31.15	-200	7,343	-2.72%	大賣/鉅額交易
2022/10/13	200	29.70	0	0.00	29.70	200	7,549	2.65%	大買/鉅額交易
2022/10/11	10	30.50	0	0.00	30.30	10	7,766	0.13%
2022/10/06	8	31.61	21	31.85	31.50	-13	7,823	-0.17%
2022/10/04	2	31.05	2	31.30	31.30	0	7,833	0.00%
2022/10/03	1	30.20	0	0.00	30.55	1	7,941	0.01%
2022/09/30	22	30.56	0	0.00	30.80	22	7,980	0.28%
2022/09/29	3	31.22	2	31.20	31.20	1	8,007	0.01%
2022/09/28	1	31.50	0	0.00	31.10	1	8,074	0.01%
2022/09/27	4	31.83	0	0.00	31.80	4	8,040	0.05%
2022/09/26	4	32.54	0	0.00	31.80	4	8,076	0.05%
2022/09/23	1	33.95	0	0.00	33.95	1	7,965	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	9	34.69	0	0.00	35.45	9	7,683	0.12%
2022/09/15	1	35.60	0	0.00	35.45	1	7,573	0.01%
2022/09/13	1	36.25	0	0.00	36.20	1	7,686	0.01%
2022/09/12	3	36.35	0	0.00	36.15	3	7,749	0.04%
2022/09/08	3	36.00	0	0.00	36.00	3	7,818	0.04%
2022/09/07	3	35.27	0	0.00	35.40	3	7,840	0.04%
2022/09/06	5	35.84	0	0.00	35.75	5	7,859	0.06%
2022/09/05	1	36.20	0	0.00	36.20	1	7,856	0.01%
2022/09/01	1	37.00	0	0.00	36.80	1	7,833	0.01%
2022/08/22	1	38.45	0	0.00	38.20	1	7,937	0.01%
2022/08/19	3	38.20	0	0.00	38.20	3	7,942	0.04%
2022/08/18	2	37.53	0	0.00	37.45	2	7,931	0.03%
2022/08/16	2.6	38.04	0	0.00	38.05	2.6	7,921	0.03%
2022/08/15	3	38.00	0	0.00	38.00	3	7,870	0.04%
2022/08/12	1	37.55	0	0.00	37.70	1	7,844	0.01%
2022/08/11	0	0.00	10	37.35	37.20	-10	7,930	-0.13%
2022/08/10	13	36.75	0	0.00	36.65	13	7,926	0.16%
2022/08/09	0	0.00	1	37.15	37.25	-1	7,859	-0.01%
2022/08/08	101	38.60	0	0.00	38.70	101	7,656	1.32%	大買/鉅額交易
2022/08/05	1	39.70	0	0.00	40.00	1	7,564	0.01%
2022/08/04	0	0.00	120	39.50	39.60	-120	7,623	-1.57%	大賣/鉅額交易
2022/07/21	6	37.94	0	0.00	38.25	6	7,973	0.08%
2022/07/20	0	0.00	2	40.60	40.60	-2	7,694	-0.03%
2022/07/19	1	39.00	0	0.00	39.85	1	7,433	0.01%
2022/07/14	1	36.55	0	0.00	37.25	1	7,012	0.01%
2022/07/11	2	38.15	0	0.00	37.60	2	6,654	0.03%
2022/07/07	3	36.60	0	0.00	36.90	3	6,393	0.05%
2022/07/04	3	38.38	0	0.00	37.30	3	6,246	0.05%
2022/07/01	0	0.00	3	40.10	39.85	-3	6,183	-0.05%
2022/06/27	0	0.00	10	42.30	41.95	-10	6,066	-0.16%
2022/06/24	10	41.35	0	0.00	41.55	10	6,058	0.17%
2022/06/23	7	42.53	0	0.00	42.00	7	5,984	0.12%
2022/06/21	0	0.00	1	45.00	44.80	-1	5,880	-0.02%
2022/06/17	1	44.90	0	0.00	45.10	1	5,805	0.02%
2022/06/16	10	45.65	12	46.40	45.60	-2	5,731	-0.03%
2022/06/15	0	0.00	1	45.80	45.70	-1	5,678	-0.02%
2022/06/14	1	45.80	1.2	45.82	46.45	-0.2	5,638	0.00%
2022/06/09	0	0.00	7	45.90	46.10	-7	5,542	-0.13%
2022/06/08	7	45.75	20	46.08	46.10	-13	5,564	-0.23%
2022/06/07	2	45.80	0	0.00	45.85	2	5,540	0.04%
2022/05/31	7	45.40	10	45.90	45.85	-3	5,703	-0.05%
2022/05/30	1	44.85	4	44.99	45.30	-3	5,623	-0.05%
2022/05/25	0	0.00	1	44.40	44.30	-1	5,490	-0.02%
2022/05/23	0	0.00	1	43.85	44.10	-1	5,464	-0.02%
2022/05/19	1	44.10	16	44.23	44.60	-15	5,437	-0.28%
2022/05/18	1	44.20	10.4	44.14	43.90	-9.4	5,257	-0.18%
2022/05/17	0	0.00	5	43.70	43.75	-5	5,250	-0.10%
2022/05/16	1	43.60	0	0.00	43.10	1	5,274	0.02%
2022/05/13	2	42.50	0	0.00	42.85	2	5,329	0.04%
2022/05/12	4	42.98	0	0.00	42.30	4	5,374	0.07%
2022/05/11	2	42.90	0	0.00	42.95	2	5,321	0.04%
2022/05/09	0	0.00	1	43.50	42.90	-1	5,261	-0.02%
2022/05/05	0	0.00	1	41.10	41.45	-1	5,087	-0.02%
2022/04/27	1	39.25	0	0.00	40.00	1	5,568	0.02%
2022/04/25	0.6	40.32	0	0.00	40.15	0.6	6,094	0.01%
2022/04/22	0	0.00	1	40.90	40.95	-1	6,438	-0.02%
2022/04/15	10	40.75	0	0.00	40.80	10	7,203	0.14%
2022/04/11	1	40.75	0	0.00	40.60	1	7,536	0.01%
2022/04/07	3	40.95	0	0.00	40.40	3	7,544	0.04%
2022/04/06	2	40.95	0	0.00	41.00	2	7,518	0.03%
2022/03/29	2	42.83	0	0.00	42.75	2	7,520	0.03%
2022/03/23	10	43.30	0	0.00	43.00	10	7,577	0.13%
2022/03/15	11	42.23	0	0.00	42.10	11	7,758	0.14%
2022/03/14	2	42.75	0	0.00	43.05	2	7,849	0.03%
2022/03/09	8	41.99	8	41.78	41.85	0	8,128	0.00%
2022/02/25	9	43.17	9	43.33	43.50	0	8,379	0.00%
2022/02/24	5	43.00	0	0.00	42.75	5	8,484	0.06%
2022/02/17	0	0.00	1	44.60	44.10	-1	9,325	-0.01%
2022/02/16	1	44.05	0	0.00	43.80	1	9,300	0.01%
2022/02/15	29	43.02	1	43.65	43.55	28	9,336	0.30%
2022/02/14	0	0.00	1	43.80	43.30	-1	9,283	-0.01%
2022/02/11	100	44.38	0	0.00	44.40	100	9,287	1.08%
2022/02/10	1	44.70	1	44.60	44.55	0	9,345	0.00%
2022/02/09	1	44.10	0	0.00	44.15	1	9,452	0.01%
2022/02/08	205	43.85	0	0.00	43.90	205	9,519	2.15%	大買/鉅額交易
2022/01/26	0	0.00	5	45.20	44.80	-5	9,626	-0.05%
2022/01/21	0	0.00	1	45.90	46.10	-1	9,462	-0.01%
2022/01/20	0	0.00	1	47.20	46.70	-1	9,371	-0.01%
2022/01/19	2	46.93	15	46.92	47.20	-13	9,285	-0.14%
2022/01/18	2	47.05	3	47.48	47.05	-1	9,156	-0.01%
2022/01/17	6	45.98	26	46.33	46.90	-20	8,785	-0.23%
2022/01/14	1	44.40	0	0.00	44.40	1	8,478	0.01%
2022/01/13	0	0.00	2	45.35	45.45	-2	8,344	-0.02%
2022/01/07	0	0.00	5	44.95	44.65	-5	8,121	-0.06%
2022/01/05	1	44.60	1	44.95	44.85	0	8,068	0.00%
2022/01/03	0	0.00	2	45.35	44.55	-2	8,241	-0.02%
2021/12/30	10	44.75	0	0.00	44.80	10	8,248	0.12%
2021/12/28	1	44.55	1	44.60	44.60	0	8,383	0.00%
2021/12/22	10	43.18	0	0.00	43.20	10	8,729	0.11%
2021/12/21	5	43.20	0	0.00	43.25	5	8,726	0.06%
2021/12/14	2	43.70	0	0.00	43.70	2	8,976	0.02%
2021/12/13	0	0.00	1	44.55	44.40	-1	8,972	-0.01%
2021/12/09	101	44.85	7	44.78	44.40	94	8,952	1.05%	大買/
2021/12/08	1	45.05	0	0.00	45.05	1	8,880	0.01%
2021/12/06	17	43.96	0	0.00	44.95	17	8,837	0.19%
2021/12/03	0	0.00	1	44.10	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	1	43.80	43.70	-1	8,947	-0.01%
2021/12/01	1	43.60	1	44.00	43.95	0	9,079	0.00%
2021/11/30	4	43.78	0	0.00	43.60	4	9,205	0.04%
2021/11/29	0	0.00	10	42.60	42.50	-10	9,143	-0.11%
2021/11/25	0	0.00	3	43.10	42.95	-3	9,266	-0.03%
2021/11/24	2	42.98	0	0.00	42.70	2	9,364	0.02%
2021/11/23	0	0.00	7	43.24	43.50	-7	9,533	-0.07%
2021/11/19	1	44.45	1	44.40	43.90	0	9,575	0.00%
2021/11/18	1	43.55	1	43.55	43.45	0	9,504	0.00%
2021/11/17	3	43.63	13	43.60	43.70	-10	9,519	-0.11%
2021/11/16	4	42.68	2	42.68	42.70	2	9,470	0.02%
2021/11/12	0	0.00	1	42.15	42.10	-1	9,883	-0.01%
2021/11/11	2	41.65	1	41.75	41.55	1	9,948	0.01%
2021/11/10	11	41.59	0	0.00	41.95	11	10,023	0.11%
2021/11/08	10	41.95	0	0.00	41.95	10	10,328	0.10%
2021/11/05	21	41.13	33	41.06	41.70	-12	10,385	-0.12%
2021/11/04	0	0.00	10	40.93	40.80	-10	10,453	-0.10%
2021/11/03	0	0.00	10	41.25	40.40	-10	10,693	-0.09%
2021/10/28	0	0.00	1	40.15	40.40	-1	12,145	-0.01%
2021/10/26	5	39.30	0	0.00	39.55	5	12,337	0.04%
2021/10/22	3	39.00	0	0.00	39.05	3	12,519	0.02%
2021/10/19	0	0.00	2	38.85	39.05	-2	13,078	-0.02%
2021/10/15	10	37.68	28	37.91	38.10	-18	13,738	-0.13%
2021/10/14	21	36.73	10	37.00	37.00	11	13,781	0.08%
2021/10/13	2	37.63	0	0.00	36.80	2	13,838	0.01%
2021/10/12	15	37.87	0	38.25	37.80	15	13,899	0.11%
2021/10/08	1	39.30	0	0.00	38.70	1	13,892	0.01%
2021/10/06	0	0.00	10	39.11	39.40	-10	14,217	-0.07%
2021/10/04	3	39.50	3	39.40	39.35	0	14,136	0.00%
2021/10/01	301	40.36	0	0.00	39.65	301	14,055	2.14%	大買/鉅額交易
2021/09/30	5	40.45	0	0.00	40.95	5	14,001	0.04%
2021/09/28	5	41.55	0	0.00	41.70	5	13,913	0.04%
2021/09/27	5	42.35	0	0.00	42.00	5	13,964	0.04%
2021/09/24	5	42.85	0	0.00	42.55	5	14,118	0.04%
2021/09/22	9	42.15	0	0.00	42.00	9	14,621	0.06%
2021/09/13	0	0.00	3	44.15	44.20	-3	14,719	-0.02%
2021/09/10	10	44.15	0	0.00	44.85	10	14,779	0.07%
2021/09/09	10	43.60	0	0.00	43.80	10	14,891	0.07%
2021/09/08	10	44.95	9	44.07	43.65	1	14,809	0.01%
2021/09/07	1	45.00	0	0.00	45.35	1	14,746	0.01%
2021/09/01	0	0.00	4	46.10	46.40	-4	15,023	-0.03%
2021/08/31	0	0.00	28	44.87	45.60	-28	15,439	-0.18%
2021/08/30	2	45.80	0	0.00	45.75	2	16,206	0.01%
2021/08/27	0	0.00	4	45.98	45.65	-4	16,528	-0.02%
2021/08/26	5	45.00	5	44.90	45.15	0	16,705	0.00%
2021/08/24	0	0.00	5	43.02	43.55	-5	16,622	-0.03%
2021/08/23	2	42.68	0	0.00	42.70	2	16,568	0.01%
2021/08/20	1	41.00	1	41.80	41.50	0	16,508	0.00%
2021/08/19	9	41.11	0	0.00	40.70	9	16,358	0.06%
2021/08/18	3	44.07	0	44.05	45.00	3	16,058	0.02%
2021/08/17	1	44.00	0	0.00	43.20	1	15,951	0.01%
2021/08/16	13	45.07	30	45.22	44.70	-17	15,867	-0.11%
2021/08/13	5	46.55	1	45.75	45.00	4	15,826	0.03%
2021/08/11	0	0.00	1	48.40	48.00	-1	15,673	-0.01%
2021/08/10	24	47.99	113	48.12	47.85	-89	15,655	-0.57%	大賣/
2021/08/09	45	49.80	13	49.84	48.55	32	15,611	0.20%
2021/08/06	19	50.31	55	50.18	50.30	-36	15,392	-0.23%
2021/08/05	1	48.50	56.1	48.22	49.90	-55.1	14,917	-0.37%
2021/08/04	41	48.18	30	48.28	48.20	11	14,926	0.07%
2021/08/03	0	0.00	12	48.11	48.00	-12	14,942	-0.08%
2021/08/02	2	47.10	20	46.94	46.95	-18	14,837	-0.12%
2021/07/30	0	0.00	6	47.60	46.40	-6	14,908	-0.04%
2021/07/29	3	45.50	0	0.00	45.95	3	14,939	0.02%
2021/07/28	3	44.30	4	46.10	45.50	-1	15,218	-0.01%
2021/07/26	5	47.10	1	47.35	47.50	4	15,735	0.03%
2021/07/23	9	47.89	5	46.93	46.75	4	16,097	0.02%
2021/07/22	128	47.35	24	47.36	47.95	104	16,173	0.64%	大買/鉅額交易
2021/07/21	21	45.51	5	45.40	45.30	16	15,801	0.10%
2021/07/20	101	45.05	10	45.50	45.00	91	16,259	0.56%	大買/
2021/07/19	0	0.00	1	45.65	45.50	-1	16,640	-0.01%
2021/07/16	1	45.35	0	0.00	45.40	1	16,877	0.01%
2021/07/15	1	44.65	5	44.85	44.90	-4	16,870	-0.02%
2021/07/14	6	45.43	6	46.05	44.65	0	16,873	0.00%
2021/07/13	4	44.64	0	0.00	43.80	4	16,669	0.02%
2021/07/12	5	44.35	0	0.00	44.40	5	16,762	0.03%
2021/07/07	5	44.20	0	0.00	44.00	5	17,613	0.03%
2021/07/06	0	0.00	4	44.24	44.40	-4	17,740	-0.02%
2021/07/05	0	0.00	3	44.08	44.35	-3	18,039	-0.02%
2021/07/02	4	43.40	1	43.45	43.60	3	18,269	0.02%
2021/07/01	1	44.10	0	0.00	43.85	1	18,418	0.01%
2021/06/30	10	44.55	24	44.40	44.90	-14	18,515	-0.08%
2021/06/29	9	42.71	1	42.90	42.70	8	18,224	0.04%
2021/06/28	4	42.05	0	0.00	42.25	4	18,307	0.02%
2021/06/24	5	42.40	2	42.50	42.40	3	18,544	0.02%
2021/06/23	2	42.95	1	42.90	42.90	1	18,583	0.01%
2021/06/15	4	42.06	2	42.15	42.25	2	19,551	0.01%
2021/06/11	0	0.00	149	42.44	42.90	-149	19,508	-0.76%	大賣/鉅額交易
2021/06/09	1	41.85	1	42.15	41.75	0	19,931	0.00%
2021/06/08	6	41.46	2	41.35	42.15	4	19,895	0.02%
2021/06/07	3	41.65	1.3	42.31	42.50	1.7	19,582	0.01%
2021/06/04	0	0.00	3	41.70	41.70	-3	18,871	-0.02%
2021/06/03	5	41.87	37	42.04	42.20	-32	18,658	-0.17%
2021/06/02	0	0.00	6	43.20	43.20	-6	18,344	-0.03%
2021/06/01	1	44.25	32	44.00	43.75	-31	18,349	-0.17%
2021/05/31	3	43.08	1	42.85	43.20	2	18,448	0.01%
2021/05/28	20	42.30	1	42.45	42.75	19	18,646	0.10%
2021/05/27	30	41.50	0	0.00	41.80	30	18,853	0.16%
2021/05/26	22	42.08	2	42.30	42.00	20	19,296	0.10%
2021/05/25	2	41.48	12	42.09	42.05	-10	19,952	-0.05%
2021/05/24	5	40.62	0	0.00	40.65	5	20,057	0.02%
2021/05/21	3	40.42	0	0.00	40.40	3	20,314	0.01%
2021/05/19	10	40.90	0	0.00	41.30	10	20,746	0.05%
2021/05/18	1	42.35	76	41.46	42.15	-75	20,833	-0.36%
2021/05/17	71	39.49	11	40.54	39.45	60	21,273	0.28%
2021/05/14	3.4	42.57	25	43.06	42.25	-21.6	21,595	-0.10%
2021/05/13	2	42.40	4	42.25	42.05	-2	21,551	-0.01%
2021/05/12	120	43.18	8	44.09	42.95	112	21,471	0.52%	大買/鉅額交易
2021/05/11	3	46.75	3	46.27	45.80	0	21,214	0.00%
2021/05/10	7	48.86	0	0.00	47.50	7	21,168	0.03%
2021/05/07	2	46.80	0	0.00	47.45	2	21,180	0.01%
2021/05/06	1	45.50	0	0.00	45.90	1	21,406	0.00%
2021/05/05	12	47.65	2	49.20	46.50	10	21,485	0.05%
2021/05/04	2	47.63	11	47.87	48.15	-9	21,815	-0.04%
2021/05/03	0	0.00	3	49.83	49.00	-3	22,292	-0.01%
2021/04/29	6	49.79	4	51.70	49.50	2	23,405	0.01%
2021/04/28	9	49.77	0	0.00	49.10	9	24,532	0.04%
2021/04/27	5	47.61	6	48.15	48.20	-1	25,227	0.00%
2021/04/26	14	47.70	10	47.58	48.30	4	26,626	0.02%
2021/04/23	0.5	45.20	25	45.09	45.35	-24.5	26,528	-0.09%
2021/04/22	4	43.58	208.3	45.08	43.30	-204.3	26,358	-0.78%	大賣/鉅額交易
2021/04/21	10	43.95	500	44.08	44.25	-490	26,227	-1.87%	大賣/鉅額交易
2021/04/20	6	44.08	3	43.95	43.90	3	26,415	0.01%
2021/04/19	0	0.00	15	43.72	43.65	-15	26,773	-0.06%
2021/04/16	11	43.96	0	0.00	44.15	11	26,857	0.04%
2021/04/15	0	0.00	25	43.71	44.20	-25	26,749	-0.09%
2021/04/14	10	41.10	3	41.63	42.20	7	26,563	0.03%
2021/04/13	0	0.00	2	43.08	42.15	-2	26,563	-0.01%
2021/04/12	5.3	43.58	6	44.06	43.30	-0.7	26,408	0.00%
2021/04/09	1	44.25	8	44.38	44.05	-7	26,281	-0.03%
2021/04/08	10	43.40	22.5	43.16	43.45	-12.5	25,988	-0.05%
2021/04/07	11	42.10	11	41.95	42.65	0	25,720	0.00%
2021/04/06	1.3	42.35	6.2	42.23	42.10	-4.9	25,599	-0.02%
2021/04/01	3	41.85	6	41.73	41.80	-3	25,473	-0.01%
2021/03/31	1,007	41.54	22	41.83	41.20	985	25,433	3.87%	大買/鉅額交易
2021/03/30	1	41.25	6	41.32	41.55	-5	25,216	-0.02%
2021/03/29	0.6	41.10	1	41.05	41.05	-0.4	25,118	0.00%
2021/03/26	4	40.88	11	40.96	40.90	-7	25,136	-0.03%
2021/03/25	4	40.63	1	40.90	40.65	3	25,178	0.01%
2021/03/24	21	41.04	1	41.00	40.95	20	25,342	0.08%
2021/03/23	5	40.80	17	41.45	41.75	-12	25,030	-0.05%
2021/03/22	4	40.05	0	0.00	40.70	4	24,663	0.02%
2021/03/19	11	40.65	1	40.65	40.75	10	24,615	0.04%
2021/03/18	2	41.28	8	41.23	41.25	-6	24,511	-0.02%
2021/03/17	8	40.58	4	40.76	40.80	4	24,440	0.02%
2021/03/16	2	40.90	4	40.88	40.85	-2	24,448	-0.01%
2021/03/15	1	40.95	4	40.46	40.45	-3	24,404	-0.01%
2021/03/12	10	39.91	2	40.10	39.90	8	24,207	0.03%
2021/03/11	0	0.00	6	39.98	40.05	-6	24,412	-0.02%
2021/03/10	1	39.35	6	39.30	39.55	-5	24,513	-0.02%
2021/03/05	0	0.00	1	38.40	38.35	-1	24,623	0.00%
2021/03/04	5	38.70	62	38.63	38.60	-57	24,985	-0.23%
2021/03/03	54	39.23	5	39.05	39.25	49	25,092	0.20%
2021/03/02	19	39.89	3	40.50	39.80	16	24,993	0.06%
2021/02/26	39	40.00	2	40.00	39.80	37	24,837	0.15%
2021/02/25	8	40.26	10.4	40.22	40.90	-2.4	24,744	-0.01%
2021/02/24	3	39.23	2	39.85	39.00	1	24,510	0.00%
2021/02/23	12	39.21	0	0.00	39.25	12	24,294	0.05%
2021/02/22	4	40.06	0	0.00	40.10	4	24,004	0.02%
2021/02/19	12	39.93	3	40.20	40.35	9	23,748	0.04%
2021/02/18	1	40.15	21	40.48	40.20	-20	23,590	-0.08%
2021/02/17	4	40.16	35	40.04	40.00	-31	23,461	-0.13%
2021/02/05	3	38.45	10	38.30	38.50	-7	22,871	-0.03%
2021/02/04	0	0.00	2	36.75	36.75	-2	22,454	-0.01%
2021/02/03	4	37.30	0	0.00	37.10	4	22,491	0.02%
2021/02/02	3	37.87	0	0.00	37.80	3	22,519	0.01%
2021/02/01	1	36.45	0	0.00	37.15	1	22,540	0.00%
2021/01/29	1	37.40	0	0.00	37.00	1	22,711	0.00%
2021/01/28	3	38.02	0	0.00	38.40	3	22,829	0.01%
2021/01/27	2	38.90	13	38.97	39.10	-11	22,665	-0.05%
2021/01/26	10	39.60	4	40.08	39.15	6	22,378	0.03%
2021/01/25	6	40.73	0	0.00	40.75	6	21,777	0.03%
2021/01/22	33	40.19	73.6	40.73	41.20	-40.6	20,793	-0.20%
2021/01/21	63	39.70	68	39.87	39.00	-5	19,476	-0.03%
2021/01/20	38	38.83	25.4	39.04	39.00	12.7	17,878	0.07%
2021/01/19	64	38.61	114	38.94	38.30	-50	16,726	-0.30%	大賣/
2021/01/18	13	36.54	36.7	36.48	37.00	-23.7	15,165	-0.16%
2021/01/15	35	36.22	0	0.00	36.20	35	14,684	0.24%
2021/01/14	25	36.63	3	36.35	36.40	22	14,456	0.15%
2021/01/13	0	0.00	75.7	36.27	36.40	-75.7	14,276	-0.53%
2021/01/12	5	36.33	71	35.90	35.75	-66	14,089	-0.47%
2021/01/11	2	35.75	11.8	35.90	35.95	-9.8	13,640	-0.07%
2021/01/08	10	35.40	6	35.40	35.50	4	13,447	0.03%
2021/01/07	11	35.40	0	0.00	35.15	11	13,289	0.08%
2021/01/06	20	35.18	8	34.80	34.70	12	13,069	0.09%
2021/01/05	10	34.95	0	0.00	35.10	10	12,805	0.08%
2021/01/04	50	34.86	5	34.92	34.95	45	12,759	0.35%
2020/12/31	6	34.78	5	34.70	34.75	1	12,874	0.01%
2020/12/30	2.7	34.60	0	0.00	34.60	2.7	12,910	0.02%
2020/12/29	10	34.55	0	0.00	34.45	10	12,952	0.08%
2020/12/28	16	35.02	2	34.95	35.00	14	12,848	0.11%
2020/12/25	10	34.25	15	34.25	34.60	-5	12,663	-0.04%
2020/12/24	5	34.10	0	0.00	33.70	5	12,555	0.04%
2020/12/23	3	33.60	3	33.70	33.55	0	12,588	0.00%
2020/12/21	4	34.13	0	0.00	34.20	4	12,726	0.03%
2020/12/18	26	34.13	0	0.00	34.00	26	12,805	0.20%
2020/12/17	0	0.00	10	34.77	34.75	-10	12,668	-0.08%
2020/12/15	1	34.80	0	0.00	34.70	1	12,832	0.01%
2020/12/14	10	35.35	45	35.47	35.45	-35	12,820	-0.27%
2020/12/11	3	34.98	0	0.00	35.35	3	12,896	0.02%
2020/12/10	0	0.00	2	36.25	35.80	-2	12,876	-0.02%
2020/12/09	6	36.10	20	36.17	36.15	-14	12,761	-0.11%
2020/12/08	16	35.86	13	35.95	35.95	3	12,630	0.02%
2020/12/07	20	35.65	2	35.85	35.95	18	12,526	0.14%
2020/12/04	1	35.30	0	0.00	35.60	1	12,223	0.01%
2020/12/03	13	34.95	10	35.20	34.90	3	12,006	0.02%
2020/12/02	5.7	35.43	0	0.00	35.45	5.7	11,920	0.05%
2020/12/01	5	35.45	9	35.46	35.55	-4	11,908	-0.03%
2020/11/30	2	35.55	1	35.55	35.40	1	11,948	0.01%
2020/11/27	0	0.00	22	34.70	34.90	-22	11,625	-0.19%
2020/11/24	2	34.00	12	33.65	33.90	-10	11,362	-0.09%
2020/11/23	1	33.45	6.7	33.73	33.90	-5.7	11,211	-0.05%
2020/11/20	10.7	32.36	0	0.00	32.50	10.7	10,919	0.10%
2020/11/19	3	32.43	10	32.35	32.35	-7	11,033	-0.06%
2020/11/17	2	32.65	0	0.00	32.55	2	11,495	0.02%
2020/11/16	0	0.00	1	32.50	32.50	-1	11,895	-0.01%
2020/11/10	0	0.00	23	32.03	32.15	-23	13,325	-0.17%
2020/11/06	1	32.25	4	32.04	31.85	-3	13,464	-0.02%
2020/11/05	13	31.73	0.8	31.95	31.90	12.2	13,345	0.09%
2020/11/04	0	0.00	10	31.10	31.05	-10	13,603	-0.07%
2020/11/03	0	0.00	2	30.15	30.25	-2	13,668	-0.01%
2020/11/02	0	0.00	5	29.80	30.05	-5	13,987	-0.04%
2020/10/30	2	30.13	0	0.00	29.95	2	14,481	0.01%
2020/10/28	10	30.35	10	30.35	30.40	0	14,909	0.00%
2020/10/27	10	30.30	0	0.00	30.35	10	14,987	0.07%
2020/10/26	4.8	30.76	0	0.00	30.70	4.8	15,067	0.03%
2020/10/23	3	31.05	20	31.05	31.10	-17	15,148	-0.11%
2020/10/21	17	30.95	5	31.00	30.90	12	15,985	0.08%
2020/10/20	0	0.00	2	30.90	30.95	-2	17,034	-0.01%
2020/10/16	0	0.00	24.8	30.60	30.30	-24.8	17,469	-0.14%
2020/10/15	2	30.30	1	30.60	30.55	1	17,755	0.01%
2020/10/08	5	30.65	0	0.00	30.75	5	19,022	0.03%
2020/10/07	1	30.15	1	30.45	30.10	0	19,347	0.00%
2020/09/29	21	30.59	0	0.00	30.40	21	21,714	0.10%
2020/09/28	1	30.75	1	30.80	30.65	0	22,459	0.00%
2020/09/25	0	0.00	81	30.18	30.50	-81	22,848	-0.35%
2020/09/24	0	0.00	17	29.95	29.90	-17	23,350	-0.07%
2020/09/22	0	0.00	1	30.05	30.15	-1	23,641	0.00%
2020/09/21	5	30.80	0	0.00	30.50	5	23,774	0.02%
2020/09/18	0	0.00	2	31.05	31.30	-2	23,915	-0.01%
2020/09/17	1	30.90	0	0.00	30.95	1	24,212	0.00%
2020/09/16	70	31.59	0	0.00	31.35	70	24,334	0.29%
2020/09/15	0	0.00	36	31.48	31.55	-36	24,501	-0.15%
2020/09/11	0	0.00	10	30.75	30.55	-10	24,651	-0.04%
2020/09/10	28	30.84	0	0.00	30.80	28	24,819	0.11%
2020/09/09	3	31.07	63	30.88	31.20	-60	24,847	-0.24%
2020/09/08	21	31.30	0	0.00	31.25	21	24,910	0.08%
2020/09/07	19	31.15	2	31.33	31.40	17	25,052	0.07%
2020/09/04	12	30.83	0	0.00	31.15	12	25,386	0.05%
2020/09/03	2	30.98	1	31.40	30.95	1	25,410	0.00%
2020/09/02	30	31.01	0	0.00	31.00	30	25,443	0.12%
2020/09/01	13	31.02	0	0.00	31.05	13	25,904	0.05%
2020/08/31	11	31.50	11	31.74	31.20	0	26,062	0.00%
2020/08/28	10	31.10	11	31.41	31.50	-1	26,190	0.00%
2020/08/27	17	31.39	1	31.50	31.45	16	26,469	0.06%
2020/08/26	13	31.13	0	0.00	31.20	13	26,542	0.05%
2020/08/25	9	31.28	0	0.00	31.40	9	26,703	0.03%
2020/08/24	4	31.06	0	0.00	31.20	4	26,925	0.01%
2020/08/21	11	31.91	1	32.00	31.75	10	26,990	0.04%
2020/08/20	42	31.37	8	31.65	31.45	34	27,007	0.13%
2020/08/19	26	33.60	1	34.60	32.95	25	26,698	0.09%
2020/08/18	54	34.55	103	34.39	34.45	-49	26,324	-0.19%	大賣/
2020/08/17	0	0.00	14	36.16	36.10	-14	25,978	-0.05%
2020/08/14	0	0.00	12	35.80	35.80	-12	26,415	-0.05%
2020/08/13	14	35.16	0	0.00	35.50	14	26,689	0.05%
2020/08/12	22	35.75	4	35.78	35.80	18	27,090	0.07%
2020/08/11	0	0.00	4	35.66	35.65	-4	27,517	-0.01%
2020/08/10	3	35.67	101	36.00	35.60	-98	27,336	-0.36%	大賣/
2020/08/07	48	34.48	2	34.35	34.45	46	26,705	0.17%
2020/08/06	47	35.24	65	35.51	35.05	-18	26,470	-0.07%
2020/08/05	102	35.94	15	35.82	35.70	87	26,228	0.33%	大買/
2020/08/04	9	35.32	5	35.70	35.30	4	25,837	0.02%
2020/08/03	1	35.20	0	0.00	35.45	1	25,591	0.00%
2020/07/31	2	35.45	0	0.00	35.50	2	25,546	0.01%
2020/07/30	0	0.00	1	35.20	35.40	-1	25,524	0.00%
2020/07/29	27	34.81	9	34.80	34.85	18	25,463	0.07%
2020/07/28	17	35.26	18	35.15	34.80	-1	25,424	0.00%
2020/07/27	30	36.13	18	36.92	35.50	12	25,129	0.05%
2020/07/24	71	37.18	21	37.37	36.75	50	24,616	0.20%
2020/07/23	1	36.20	237.7	35.99	36.45	-236.7	23,603	-1.00%	大賣/鉅額交易
2020/07/22	0	0.00	1	35.55	35.40	-1	23,364	0.00%
2020/07/21	2	35.20	0	0.00	35.45	2	23,312	0.01%
2020/07/20	5	35.25	53	35.27	35.20	-48	23,054	-0.21%
2020/07/17	2	34.55	5	35.04	34.85	-3	22,764	-0.01%
2020/07/16	11	34.25	1	34.60	34.35	10	22,537	0.04%
2020/07/15	187	34.33	1	34.30	34.10	186	22,390	0.83%	大買/鉅額交易
2020/07/14	107.7	35.14	5	34.70	34.75	102.7	22,462	0.46%	大買/鉅額交易
2020/07/13	33	36.12	6	36.22	36.20	27	22,342	0.12%
2020/07/10	10	39.03	4	38.76	38.55	6	21,933	0.03%
2020/07/09	2.2	39.25	6.5	39.35	39.55	-4.3	21,360	-0.02%
2020/07/08	6	38.42	28	38.78	38.95	-22	20,751	-0.11%
2020/07/07	27	37.35	49	37.74	37.80	-22	20,191	-0.11%
2020/07/06	0	0.00	15	36.94	37.10	-15	19,615	-0.08%
2020/07/03	5	36.13	42	36.11	36.20	-37	19,391	-0.19%
2020/07/02	0	0.00	11.7	34.93	35.40	-11.7	18,865	-0.06%
2020/07/01	2	34.55	17	34.78	34.95	-15	18,685	-0.08%
2020/06/30	3	33.80	300	33.95	34.35	-297	18,284	-1.62%	大賣/鉅額交易
2020/06/24	0.7	33.65	45	33.72	33.60	-44.3	17,739	-0.25%
2020/06/23	0	0.00	6	33.30	33.05	-6	17,578	-0.03%
2020/06/22	1	33.15	41	33.53	33.00	-40	17,549	-0.23%
2020/06/19	0	0.00	107.8	32.95	33.20	-107.8	17,450	-0.62%	大賣/鉅額交易
2020/06/18	2	32.95	29	32.77	32.75	-27	17,281	-0.16%
2020/06/17	1	32.85	52	32.84	32.75	-51	17,190	-0.30%
2020/06/16	21	32.08	1	32.40	32.45	20	17,090	0.12%
2020/06/15	83	31.76	0	0.00	31.70	83	17,141	0.48%
2020/06/12	7	31.40	5	31.80	32.00	2	17,190	0.01%
2020/06/11	83	32.48	8	32.71	31.80	75	17,165	0.44%
2020/06/10	31	32.68	10	32.65	32.90	21	16,898	0.12%
2020/06/09	1	32.80	6	32.75	32.75	-5	16,955	-0.03%
2020/06/08	34	32.83	204	33.06	33.00	-170	16,831	-1.01%	大賣/鉅額交易
2020/06/05	36.8	31.93	60	32.03	31.95	-23.3	16,275	-0.14%
2020/06/04	12	31.35	0	0.00	31.40	12	16,016	0.07%
2020/06/03	5	31.50	11	31.62	31.60	-6	15,811	-0.04%
2020/06/02	20	30.95	35	30.95	31.10	-15	15,566	-0.10%
2020/06/01	18	30.68	11	30.63	30.95	7	15,282	0.05%
2020/05/29	42	30.15	0	0.00	30.10	42	14,964	0.28%
2020/05/28	18	30.67	0	0.00	30.50	18	14,601	0.12%
2020/05/27	3	31.17	0	0.00	30.80	3	14,289	0.02%
2020/05/26	22	31.26	0	0.00	31.10	22	14,077	0.16%
2020/05/25	32	31.10	4	30.83	31.10	28	13,902	0.20%
2020/05/22	37	31.82	14	31.72	31.60	23	13,677	0.17%
2020/05/21	136	31.60	35	32.22	32.30	101	13,382	0.75%	大買/鉅額交易
2020/05/20	14	30.59	2	30.48	30.30	12	12,664	0.09%
2020/05/19	27	30.92	15	31.08	31.05	12	12,050	0.10%
2020/05/18	51	33.18	0	0.00	32.00	51	11,427	0.45%
2020/05/15	13	35.53	10	36.47	35.55	3	10,824	0.03%
2020/05/14	1	36.20	21	36.28	36.10	-20	10,801	-0.19%
2020/05/13	2	36.35	0	0.00	36.60	2	10,756	0.02%
2020/05/11	0	0.00	25	36.81	36.45	-25	10,845	-0.23%
2020/05/08	21	36.15	10	36.60	36.35	11	10,877	0.10%
2020/05/07	21	36.35	55	36.39	36.35	-34	10,842	-0.31%
2020/05/06	0	0.00	6	36.00	35.95	-6	10,798	-0.06%
2020/05/05	4	35.75	0	0.00	35.95	4	10,911	0.04%
2020/05/04	10	34.75	10	35.25	35.20	0	10,893	0.00%
2020/04/30	20	36.05	2.5	36.02	36.00	17.5	10,868	0.16%
2020/04/29	40	35.89	0	0.00	35.75	40	10,992	0.36%
2020/04/28	4	36.03	0	0.00	35.80	4	11,119	0.04%
2020/04/27	14	35.56	6.5	36.03	36.10	7.5	11,323	0.07%
2020/04/24	6	34.88	0	0.00	35.20	6	11,175	0.05%
2020/04/22	0	0.00	2	34.05	34.35	-2	11,144	-0.02%
2020/04/21	2	35.00	5	33.75	34.00	-3	11,148	-0.03%
2020/04/20	1	35.55	0.6	35.35	35.35	0.4	10,982	0.00%
2020/04/17	0	0.00	500	37.08	35.60	-500	10,875	-4.60%	大賣/鉅額交易
2020/04/16	8	35.64	28.4	35.98	36.35	-20.4	10,509	-0.19%
2020/04/15	0	0.00	24.2	34.54	34.85	-24.2	10,192	-0.24%
2020/04/14	0	0.00	36	34.09	34.15	-36	10,156	-0.35%
2020/04/13	0.6	33.50	26	33.82	33.50	-25.4	10,200	-0.25%
2020/04/10	33	33.66	20	33.50	33.50	13	10,410	0.12%
2020/04/09	41.6	33.55	11	33.94	33.50	30.6	10,635	0.29%
2020/04/08	71	32.31	111	33.07	33.05	-40	10,533	-0.38%	大賣/
2020/04/07	0	0.00	63	30.80	31.65	-63	10,277	-0.61%
2020/04/06	11	30.09	0	0.00	30.15	11	10,176	0.11%
2020/04/01	25	30.07	10	30.20	30.15	15	10,073	0.15%
2020/03/31	23	30.31	0	0.00	30.25	23	10,087	0.23%
2020/03/30	21	30.23	10	30.35	30.40	11	9,989	0.11%
2020/03/27	16	31.21	10	31.30	31.00	6	10,056	0.06%
2020/03/26	0	0.00	11	31.59	32.10	-11	9,983	-0.11%
2020/03/25	30	31.30	10	32.10	30.90	20	9,907	0.20%
2020/03/24	10	30.90	13	31.17	30.85	-3	9,732	-0.03%
2020/03/23	11	29.33	10	29.85	29.60	1	9,692	0.01%
2020/03/20	0	0.00	34	31.26	30.70	-34	9,722	-0.35%
2020/03/19	2	29.48	20	29.83	29.60	-18	9,644	-0.19%
2020/03/18	1	30.90	38	30.93	30.90	-37	9,705	-0.38%
2020/03/17	20	30.13	46	30.60	30.00	-26	9,597	-0.27%
2020/03/16	24	31.21	67	31.63	30.50	-43	9,450	-0.46%
2020/03/13	14	29.16	0	0.00	30.40	14	9,297	0.15%
2020/03/12	32	32.39	70	31.33	31.10	-38	9,202	-0.41%
2020/03/11	32	33.77	0	0.00	33.50	32	9,137	0.35%
2020/03/10	21	32.77	45	33.22	33.30	-24	9,178	-0.26%
2020/03/09	23	33.45	2	33.10	32.80	21	9,168	0.23%
2020/03/06	20.5	34.46	1	34.55	34.00	19.5	9,134	0.21%
2020/03/05	44	34.36	0	0.00	34.25	44	9,111	0.48%
2020/03/04	0	0.00	24	34.14	34.05	-24	9,176	-0.26%
2020/03/03	24	33.40	13	33.69	33.50	11	9,178	0.12%
2020/03/02	1	32.20	0	0.00	32.30	1	9,200	0.01%
2020/02/27	2	32.98	0	0.00	32.75	2	9,201	0.02%
2020/02/26	10	33.95	0	0.00	33.80	10	9,170	0.11%
2020/02/25	125	34.57	2	34.80	34.35	123	9,142	1.35%	大買/鉅額交易
2020/02/24	3	34.45	61	34.54	35.10	-58	9,156	-0.63%
2020/02/21	0	0.00	4	34.45	34.40	-4	9,200	-0.04%
2020/02/20	3	34.98	0	0.00	34.85	3	9,557	0.03%
2020/02/19	15	34.76	0	0.00	34.70	15	9,645	0.16%
2020/02/18	40	34.83	10	34.85	34.70	30	9,675	0.31%
2020/02/17	18.5	35.28	0	0.00	35.40	18.5	9,815	0.19%
2020/02/14	0	0.00	40	36.06	35.95	-40	9,969	-0.40%
2020/02/13	11	35.65	32	36.03	36.00	-21	10,549	-0.20%
2020/02/12	11	35.62	11	35.73	36.00	0	10,731	0.00%
2020/02/11	16	34.93	21	35.02	35.60	-5	10,648	-0.05%
2020/02/10	54.5	34.03	12	33.04	33.95	42.5	10,529	0.40%
2020/02/07	433	34.07	0	0.00	33.80	433	10,608	4.08%	大買/鉅額交易
2020/02/06	0	0.00	11	34.73	35.10	-11	10,492	-0.10%
2020/02/04	0	0.00	3	32.75	32.90	-3	10,338	-0.03%
2020/02/03	10	30.90	30	31.45	32.30	-20	10,360	-0.19%
2020/01/31	10	33.10	0	0.00	32.65	10	10,200	0.10%
2020/01/30	10	33.95	1	32.90	32.85	9	10,424	0.09%
2020/01/20	3	36.30	0	0.00	36.30	3	10,590	0.03%
2020/01/17	27	36.65	0	0.00	36.65	27	10,547	0.26%
2020/01/15	15	37.07	0	0.00	36.90	15	10,752	0.14%
2020/01/14	20	37.55	10	37.50	37.50	10	10,769	0.09%
2020/01/10	0	0.00	20	36.85	36.80	-20	10,976	-0.18%
2020/01/09	0	0.00	3	37.05	37.00	-3	11,227	-0.03%
2020/01/08	0	0.00	10	36.10	36.30	-10	11,400	-0.09%
2020/01/07	18	36.23	1	36.50	36.25	17	11,400	0.15%
2020/01/06	47	36.24	10	36.80	36.05	37	11,460	0.32%
2020/01/03	10	37.40	5	38.15	37.30	5	11,280	0.04%
2020/01/02	10	37.95	0	0.00	38.20	10	11,030	0.09%
2019/12/30	7	37.86	0	0.00	37.95	7	11,234	0.06%
2019/12/27	0.5	37.45	0	0.00	37.45	0.5	11,371	0.00%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/24	0	0.00	40	37.75	37.75	-40	11,861	-0.34%
2019/12/23	53	38.02	0	0.00	37.60	53	12,333	0.43%
2019/12/20	0	0.00	10	39.05	38.45	-10	12,502	-0.08%
2019/12/19	6	38.89	47.5	38.99	38.95	-41.5	12,974	-0.32%
2019/12/18	8	38.90	28	38.85	38.85	-20	13,586	-0.15%
2019/12/17	78	39.23	6	39.02	39.00	72	13,771	0.52%
2019/12/16	0	0.00	0.2	38.65	38.70	-0.2	13,771	0.00%
2019/12/13	50	38.45	60.2	38.61	38.60	-10.2	13,836	-0.07%
2019/12/12	5	38.00	10	38.05	38.05	-5	13,664	-0.04%
2019/12/11	2	38.15	1	38.00	38.05	1	13,630	0.01%
2019/12/10	0	0.00	1	38.35	38.40	-1	13,640	-0.01%
2019/12/09	1	37.75	1.2	37.72	37.80	-0.2	13,619	0.00%
2019/12/06	0	0.00	6	37.33	37.20	-6	13,560	-0.04%
2019/12/02	1	36.10	0	0.00	36.25	1	14,240	0.01%
2019/11/28	1	37.30	1	37.45	37.50	0	14,317	0.00%
2019/11/27	5	37.10	2	37.20	37.00	3	14,441	0.02%
2019/11/22	1	38.05	0	0.00	37.95	1	14,818	0.01%
2019/11/21	2	37.90	1	38.25	38.25	1	14,922	0.01%
2019/11/20	0	0.00	0.2	37.95	38.00	-0.2	15,207	0.00%
2019/11/19	21	39.05	10	37.90	37.65	11	15,557	0.07%
2019/11/15	2	37.70	1	37.35	37.35	1	16,062	0.01%
2019/11/14	4	37.63	0	0.00	37.50	4	16,318	0.02%
2019/11/13	1	38.65	0	0.00	38.80	1	16,865	0.01%
2019/11/12	0	0.00	72	39.13	39.50	-72	17,485	-0.41%
2019/11/11	42	38.09	1	38.30	36.85	41	16,978	0.24%
2019/11/08	0	0.00	9	37.45	37.45	-9	16,791	-0.05%
2019/11/07	2	36.75	0	0.00	36.75	2	16,789	0.01%
2019/11/06	1	37.50	6	37.52	37.30	-5	16,837	-0.03%
2019/11/05	0	0.00	9.4	37.66	37.85	-9.4	16,930	-0.06%
2019/11/04	0	0.00	1	37.80	37.90	-1	17,168	-0.01%
2019/10/30	11	38.02	1.4	38.00	38.00	9.6	17,576	0.05%
2019/10/29	33	38.71	20	37.90	37.90	13	17,646	0.07%
2019/10/28	31	37.21	35	37.76	38.10	-4	17,391	-0.02%
2019/10/25	2	36.40	2	36.30	36.20	0	17,001	0.00%
2019/10/24	11	36.58	10.5	36.46	36.75	0.6	16,973	0.00%
2019/10/23	1.8	36.30	1.6	36.42	36.30	0.2	17,048	0.00%
2019/10/22	0.5	35.70	0	0.00	35.70	0.5	16,958	0.00%
2019/10/18	0.5	35.70	0	0.00	35.80	0.5	17,487	0.00%
2019/10/17	0.4	35.75	0	0.00	35.70	0.4	17,711	0.00%
2019/10/16	0	0.00	1	36.40	36.45	-1	17,690	-0.01%
2019/10/15	3	36.05	1	36.20	36.05	2	17,822	0.01%
2019/10/03	10.2	34.45	45	34.80	34.55	-34.8	18,240	-0.19%
2019/10/01	2	35.10	0	0.00	34.85	2	18,323	0.01%
2019/09/27	0.5	34.85	10	35.40	34.85	-9.6	18,449	-0.05%
2019/09/26	56	37.01	10	35.60	35.00	46	18,336	0.25%
2019/09/25	10	37.55	12	37.51	37.70	-2	17,903	-0.01%
2019/09/24	5	37.70	6.2	37.41	37.45	-1.2	18,028	-0.01%
2019/09/23	9	36.11	8	36.55	36.60	1	17,593	0.01%
2019/09/20	0	0.00	19	34.85	35.00	-19	17,135	-0.11%
2019/09/18	0	0.00	1	34.15	34.05	-1	17,030	-0.01%
2019/09/17	3	33.82	0	0.00	33.65	3	16,922	0.02%
2019/09/16	1	34.35	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	6	34.73	34.85	-6	16,840	-0.04%
2019/09/10	1	34.10	1	34.00	34.00	0	16,857	0.00%
2019/09/09	1	34.60	3	35.15	34.70	-2	16,808	-0.01%
2019/09/06	3	34.92	2	35.13	34.95	1	16,752	0.01%
2019/09/05	12	35.38	10	35.00	34.60	2	16,516	0.01%
2019/09/04	0	0.00	0.4	34.35	34.35	-0.4	16,059	0.00%
2019/09/02	0	0.00	1	34.75	34.80	-1	15,938	-0.01%
2019/08/30	1.5	34.53	0	0.00	34.15	1.5	15,777	0.01%
2019/08/29	8	34.81	1	34.50	34.50	7	15,681	0.04%
2019/08/28	10.4	34.06	1	34.35	34.20	9.4	15,524	0.06%
2019/08/27	0	0.00	1	34.00	33.40	-1	15,357	-0.01%
2019/08/26	0	0.00	11.4	33.07	33.40	-11.4	15,292	-0.07%
2019/08/23	2	34.68	0	0.00	34.05	2	15,210	0.01%
2019/08/22	2	34.15	6	34.00	34.70	-4	14,918	-0.03%
2019/08/21	6	33.71	3	34.35	33.95	3	14,579	0.02%
2019/08/20	2.3	33.59	0	0.00	33.45	2.3	13,834	0.02%
2019/08/19	0	0.00	1.4	33.69	33.80	-1.4	13,679	-0.01%
2019/08/16	11.4	34.13	11	34.45	34.25	0.4	13,490	0.00%
2019/08/15	3	32.95	5	32.75	33.25	-2	12,755	-0.02%
2019/08/13	7	31.60	0	0.00	31.55	7	12,232	0.06%
2019/08/12	1	31.80	1	32.15	32.15	0	12,508	0.00%
2019/08/08	11	31.81	0	0.00	31.70	11	12,573	0.09%
2019/08/07	1.4	31.94	1	32.00	31.75	0.4	12,670	0.00%
2019/08/06	1	31.30	1	32.00	32.10	0	12,606	0.00%
2019/08/05	0.4	30.85	0	0.00	30.90	0.4	12,379	0.00%
2019/08/01	1	33.00	1	33.25	32.90	0	12,266	0.00%
2019/07/31	2	32.10	3	32.07	32.55	-1	12,048	-0.01%
2019/07/30	0	0.00	3	32.05	32.45	-3	12,063	-0.02%
2019/07/29	2.4	32.28	0	0.00	32.00	2.4	12,036	0.02%
2019/07/26	6	32.50	5	32.55	32.50	1	11,949	0.01%
2019/07/25	0	0.00	11	32.48	32.45	-11	11,915	-0.09%
2019/07/24	0.4	32.00	0	0.00	32.05	0.4	11,787	0.00%
2019/07/23	3	32.27	2	32.40	32.40	1	11,819	0.01%
2019/07/22	13	32.11	3	31.73	32.30	10	11,553	0.09%
2019/07/19	2.5	30.81	19	31.38	30.45	-16.5	11,202	-0.15%
2019/07/18	14.4	31.11	0	0.00	30.30	14.4	10,856	0.13%
2019/07/16	5	31.37	0	0.00	31.40	5	10,901	0.05%
2019/07/15	4	31.39	5	31.40	31.50	-1	10,763	-0.01%
2019/07/12	4	31.03	3	31.17	31.10	1	10,829	0.01%
2019/07/11	1	29.95	1	29.95	30.00	0	10,898	0.00%
2019/07/10	12	29.48	0	0.00	29.40	12	11,089	0.11%
2019/07/08	1	29.35	8	29.40	29.25	-7	11,282	-0.06%
2019/07/05	4	29.50	4	29.50	29.30	0	11,329	0.00%
2019/07/01	0	0.00	1	28.85	29.00	-1	11,252	-0.01%
2019/06/28	0	0.00	35	27.00	26.80	-35	11,069	-0.32%
2019/06/26	0	0.00	10	26.35	26.15	-10	11,062	-0.09%
2019/06/10	1	26.35	0	0.00	26.15	1	11,865	0.01%
2019/06/03	0	0.00	10	25.78	26.90	-10	11,834	-0.08%
2019/05/29	10	25.45	2	25.35	25.60	8	12,024	0.07%
2019/05/24	35	25.40	0	0.00	25.40	35	12,430	0.28%
2019/05/20	1	25.95	1	26.90	27.00	0	13,144	0.00%
2019/05/17	3	28.00	0	0.00	26.65	3	12,865	0.02%
2019/05/15	0	0.00	8	29.24	29.85	-8	12,375	-0.06%
2019/05/14	0	0.00	2	28.80	28.55	-2	12,167	-0.02%
2019/05/13	6	28.43	0	0.00	28.40	6	12,080	0.05%
2019/05/10	1	29.15	41	29.60	28.80	-40	12,049	-0.33%
2019/05/09	1	29.00	20	28.95	29.00	-19	11,880	-0.16%
2019/05/07	1	29.25	3	29.55	29.25	-2	11,874	-0.02%
2019/05/02	1	28.20	0	0.00	28.45	1	12,127	0.01%
2019/04/30	30	28.59	30	28.60	28.60	0	12,469	0.00%
2019/04/29	2	28.10	2	28.65	29.00	0	12,409	0.00%
2019/04/23	30	28.93	0	0.00	28.55	30	12,265	0.24%
2019/04/22	10	30.10	9	29.34	30.10	1	12,018	0.01%
2019/04/19	0	0.00	37	28.80	28.30	-37	11,585	-0.32%
2019/04/18	2	28.45	0	0.00	28.50	2	11,590	0.02%
2019/04/17	10	28.63	83	28.55	28.55	-73	11,317	-0.65%
2019/04/16	0	0.00	1	29.65	29.10	-1	10,815	-0.01%
2019/04/15	0	0.00	1	28.60	28.55	-1	10,448	-0.01%
2019/04/12	0	0.00	80	28.01	28.35	-80	10,449	-0.77%
2019/04/10	10	28.20	13	28.43	27.95	-3	10,240	-0.03%
2019/04/03	0	0.00	2	27.55	27.50	-2	9,968	-0.02%
2019/04/02	10	27.35	4	27.18	27.05	6	9,794	0.06%
2019/04/01	0	0.00	1	26.55	26.70	-1	9,599	-0.01%
2019/03/29	0	0.00	4	26.14	26.25	-4	9,458	-0.04%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/26	1	26.20	3	25.95	25.70	-2	9,791	-0.02%
2019/03/25	2	25.35	4	25.48	25.70	-2	9,958	-0.02%
2019/03/22	57	25.71	1	25.50	25.35	56	10,090	0.55%
2019/03/19	50	26.25	0	0.00	26.00	50	11,331	0.44%
2019/03/18	0	0.00	9	26.10	26.70	-9	11,195	-0.08%
2019/03/15	2	24.10	3	24.50	24.55	-1	10,723	-0.01%
2019/03/14	1	24.35	0	0.00	24.40	1	10,862	0.01%
2019/03/12	2	24.80	0	0.00	24.65	2	10,759	0.02%
2019/03/11	3	24.50	0	0.00	24.50	3	10,705	0.03%
2019/03/08	0	0.00	1	24.60	24.60	-1	10,717	-0.01%
2019/03/07	11	24.98	2	25.30	24.70	9	10,739	0.08%
2019/03/06	5	25.15	2	25.55	25.15	3	10,681	0.03%
2019/03/04	0	0.00	7	25.44	25.85	-7	10,499	-0.07%
2019/02/27	10	25.37	0	0.00	25.25	10	10,375	0.10%
2019/02/26	3	25.78	5	26.00	26.10	-2	10,256	-0.02%
2019/02/25	6	25.57	5	26.10	25.60	1	10,126	0.01%
2019/02/22	7	25.92	6	26.13	25.75	1	9,796	0.01%
2019/02/21	31	24.03	3	24.82	24.80	28	9,219	0.30%
2019/02/20	20	23.75	4	23.68	23.70	16	8,846	0.18%
2019/02/19	0	0.00	10	23.05	23.10	-10	8,715	-0.11%
2019/02/15	1	23.00	0	0.00	22.90	1	8,825	0.01%
2019/02/13	0	0.00	2	23.20	23.35	-2	8,825	-0.02%
2019/02/12	1	23.30	0	0.00	23.40	1	8,848	0.01%
2019/02/11	1	22.90	0	0.00	22.90	1	8,847	0.01%
2019/01/28	2	23.53	1	23.55	23.50	1	8,813	0.01%
2019/01/25	3	23.33	14	23.43	23.40	-11	8,727	-0.13%
2019/01/24	10	23.55	0	0.00	23.55	10	8,546	0.12%
2019/01/23	24	23.66	3	23.80	23.90	21	8,461	0.25%
2019/01/22	0	0.00	1	23.35	23.05	-1	8,136	-0.01%
2019/01/21	2	22.05	0	0.00	22.00	2	7,820	0.03%
2019/01/17	1	22.00	0	0.00	22.05	1	7,823	0.01%
2019/01/15	1	21.35	0	0.00	21.35	1	7,660	0.01%
2019/01/03	2	22.60	0	0.00	22.40	2	7,321	0.03%
2019/01/02	2	22.70	2	23.05	23.05	0	7,348	0.00%
2018/12/27	10	22.75	0	0.00	22.70	10	7,251	0.14%
2018/12/22	0	0.00	2	23.55	23.50	-2	6,934	-0.03%
2018/12/21	2	22.90	0	0.00	23.60	2	6,875	0.03%
2018/12/20	43	23.23	5	23.50	23.30	38	6,700	0.57%
2018/12/14	5	22.65	5	23.20	21.50	0	5,855	0.00%
2018/12/05	1	20.50	1	21.05	21.05	0	3,775	0.00%
2018/11/30	0	0.00	4	21.20	21.00	-4	3,787	-0.11%
2018/11/27	0	0.00	4	20.95	20.80	-4	3,726	-0.11%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/15	0	0.00	2	20.55	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	1	19.80	20.05	-1	3,746	-0.03%
2018/11/13	0	0.00	1	19.35	19.45	-1	3,808	-0.03%
2018/11/09	1	18.85	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	1	19.60	19.85	-1	4,018	-0.02%
2018/11/02	0	0.00	1	18.30	18.25	-1	4,557	-0.02%
2018/10/29	1	17.10	5	17.64	17.80	-4	4,650	-0.09%
2018/10/22	1	18.80	7	19.04	18.80	-6	4,585	-0.13%
2018/10/17	0	0.00	1	19.45	19.20	-1	4,580	-0.02%
2018/10/15	1	19.05	0	0.00	18.95	1	4,591	0.02%
2018/10/09	3	19.60	0	0.00	19.65	3	4,572	0.07%
2018/10/08	0	0.00	0.1	20.75	20.70	-0.1	4,486	0.00%
2018/10/03	0	0.00	1	20.90	21.05	-1	4,510	-0.02%
2018/10/01	4	20.60	1	20.80	20.50	3	4,428	0.07%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/26	2	20.38	0	0.00	20.30	2	4,430	0.05%
2018/09/25	0	0.00	1	20.80	20.75	-1	4,476	-0.02%
2018/09/21	0	0.00	5	20.65	20.65	-5	4,450	-0.11%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	1	20.85	20.80	-1	4,461	-0.02%
2018/09/14	5	20.85	0	0.00	20.75	5	4,583	0.11%
2018/09/13	0	0.00	1	20.25	20.55	-1	4,568	-0.02%
2018/09/10	1	20.20	0	0.00	19.95	1	4,478	0.02%
2018/09/07	0	0.00	6	21.10	21.05	-6	4,365	-0.14%
2018/09/06	3	21.20	0	0.00	21.20	3	4,330	0.07%
2018/09/04	0	0.00	8	21.55	21.40	-8	4,332	-0.18%
2018/09/03	0	0.00	86	21.70	21.50	-86	4,321	-1.99%
2018/08/31	0	0.00	11	21.90	21.70	-11	4,318	-0.25%
2018/08/30	0	0.00	5	22.00	21.90	-5	4,350	-0.11%
2018/08/29	5	21.90	0	0.00	22.00	5	4,347	0.12%
2018/08/28	15	22.17	0	0.00	22.00	15	4,364	0.34%
2018/08/27	0	0.00	1	21.80	21.95	-1	4,316	-0.02%
2018/08/23	2	21.38	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	2	21.70	21.80	-2	4,414	-0.05%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/16	1	21.60	0	0.00	21.60	1	4,264	0.02%
2018/08/13	1	22.20	1	22.65	22.80	0	3,968	0.00%
2018/08/10	3	23.28	0	0.00	23.05	3	3,898	0.08%
2018/08/09	2	24.70	0	0.00	24.20	2	3,707	0.05%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/07/31	2	26.30	0	0.00	26.40	2	3,440	0.06%
2018/07/27	2	26.75	0	0.00	26.65	2	3,549	0.06%
2018/07/24	2	26.60	0	0.00	26.70	2	3,467	0.06%
2018/07/17	0	0.00	6	27.81	28.00	-6	3,689	-0.16%
2018/07/12	5	27.50	0	0.00	27.70	5	3,606	0.14%
2018/07/11	0	0.00	2	27.45	27.40	-2	3,658	-0.05%
2018/07/06	0	0.00	8	27.45	27.25	-8	3,722	-0.21%
2018/07/03	1	28.10	0	0.00	27.50	1	3,731	0.03%
2018/07/02	0	0.00	4	27.90	27.85	-4	3,663	-0.11%
2018/06/29	2	27.65	0	0.00	27.75	2	3,666	0.05%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/20	6	28.48	0	0.00	28.55	6	3,897	0.15%
2018/06/15	2	28.60	0	0.00	28.55	2	3,927	0.05%
2018/06/08	0	0.00	1	29.15	29.00	-1	4,639	-0.02%
2018/06/07	0	0.00	3	29.15	29.10	-3	4,680	-0.06%
2018/06/05	2	28.70	0	0.00	28.50	2	4,814	0.04%
2018/06/04	3	28.55	0	0.00	28.65	3	4,811	0.06%
2018/05/31	10	28.55	0	0.00	28.10	10	4,816	0.21%
2018/05/30	8	28.00	0	0.00	28.15	8	4,776	0.17%
2018/05/29	0	0.00	4	28.44	28.55	-4	4,785	-0.08%
2018/05/25	0	0.00	1	28.40	28.30	-1	4,914	-0.02%
2018/05/21	0	0.00	1	28.25	28.15	-1	5,025	-0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/10	0	0.00	1	28.15	28.10	-1	5,060	-0.02%
2018/05/07	4	27.96	0	0.00	27.85	4	4,996	0.08%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/05/03	0	0.00	1	29.60	29.30	-1	4,920	-0.02%
2018/05/02	0	0.00	2	29.40	29.55	-2	4,955	-0.04%
2018/04/30	1	29.20	0	0.00	29.40	1	5,016	0.02%
2018/04/26	2	28.55	0	0.00	28.55	2	5,060	0.04%
2018/04/25	3	29.50	0	0.00	29.40	3	4,939	0.06%
2018/04/18	2	30.13	0	0.00	30.20	2	4,881	0.04%
2018/04/17	0	0.00	2	30.60	30.60	-2	4,844	-0.04%
2018/04/16	5	30.30	0	0.00	30.40	5	4,799	0.10%
2018/04/13	100	30.30	0	0.00	30.40	100	4,811	2.08%
2018/04/09	0	0.00	3	30.60	30.35	-3	4,892	-0.06%
2018/03/30	1	30.30	0	0.00	30.25	1	5,004	0.02%
2018/03/29	2	30.43	0	0.00	30.25	2	4,960	0.04%
2018/03/21	0	0.00	4	31.05	30.80	-4	4,578	-0.09%
2018/03/20	1	30.65	0	0.00	30.70	1	4,607	0.02%
2018/03/16	0	0.00	2	30.65	31.20	-2	4,347	-0.05%
2018/03/15	6	30.61	0	0.00	30.20	6	4,152	0.14%
2018/03/13	0	0.00	1	32.95	32.75	-1	3,838	-0.03%
2018/03/07	1	31.65	0	0.00	31.60	1	3,816	0.03%
2018/03/02	1	31.95	0	0.00	31.95	1	3,827	0.03%
2018/02/26	0	0.00	1	31.60	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	1	31.00	30.95	-1	3,773	-0.03%
2018/02/12	1	29.60	0	0.00	29.90	1	3,818	0.03%
2018/02/09	0	0.00	1	30.05	30.00	-1	3,876	-0.03%
2018/02/07	1	30.45	0	0.00	30.00	1	3,894	0.03%
2018/02/05	0	0.00	1	30.05	30.90	-1	3,774	-0.03%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/26	1	29.95	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.80	0	0.00	30.45	1	4,141	0.02%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/15	0	0.00	10	31.00	31.00	-10	4,681	-0.21%
2018/01/03	2	30.50	0	0.00	30.45	2	5,089	0.04%