京元電子 (2449)-宏遠-館前券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.5
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市半導體類股
1715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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	95.50	1	95.80	95.50	2	18,334	0.01%
2024/04/24	0.2	95.90	0	0.00	96.10	0.2	18,466	0.00%
2024/04/23	11	92.82	4	91.30	92.30	7	18,491	0.04%
2024/04/22	7	96.00	0	0.00	96.00	7	18,322	0.04%
2024/04/19	6	97.47	0	0.00	99.00	6	18,359	0.03%
2024/04/17	0	0.00	1	102.50	102.50	-1	19,002	-0.01%
2024/04/16	1	101.00	4	100.43	99.70	-3	18,977	-0.02%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	0	0.00	2	107.25	107.00	-2	18,752	-0.01%
2024/04/11	2	105.75	2	105.25	106.00	0	18,679	0.00%
2024/04/10	2	107.00	1	107.50	106.00	1	18,704	0.01%
2024/04/09	7	106.43	6	106.92	106.50	1	18,632	0.01%
2024/04/08	1	108.00	12	106.29	106.50	-11	18,549	-0.06%
2024/04/03	2	106.00	3	107.67	106.50	-1	18,464	-0.01%
2024/04/02	2	105.50	0	0.00	107.00	2	18,465	0.01%
2024/04/01	1	105.50	13	104.23	103.00	-12	18,429	-0.07%
2024/03/29	0	0.00	1	105.50	105.50	-1	18,408	-0.01%
2024/03/28	1	107.00	1	106.00	106.00	0	18,439	0.00%
2024/03/27	0.2	106.67	0	0.00	106.00	0.2	18,424	0.00%
2024/03/26	3	106.67	3	106.50	105.50	0	18,444	0.00%
2024/03/25	3	108.83	1	109.00	108.50	2	18,375	0.01%
2024/03/22	47	113.80	49.1	110.05	109.50	-2.1	18,301	-0.01%
2024/03/21	3	107.00	1	108.50	108.50	2	17,838	0.01%
2024/03/20	7	110.29	2.1	114.00	107.50	4.9	17,869	0.03%
2024/03/18	14	109.18	11	110.82	111.00	3	17,904	0.02%
2024/03/15	0	0.00	2	106.00	107.50	-2	17,491	-0.01%
2024/03/14	48	105.08	43	104.99	104.50	5	17,355	0.03%
2024/03/13	2.2	106.09	3	106.67	108.50	-0.8	17,333	0.00%
2024/03/12	7	109.14	7	110.00	109.50	0	17,126	0.00%
2024/03/11	8	107.75	11	108.68	108.00	-3	17,118	-0.02%
2024/03/08	32.3	114.14	31	115.50	111.00	1.3	16,932	0.01%
2024/03/07	2.1	111.19	4	112.88	116.50	-1.9	15,908	-0.01%
2024/03/06	3.1	102.44	3.2	102.90	106.00	-0.1	15,100	0.00%
2024/03/05	0	0.00	0	97.00	97.40	0	14,648	0.00%
2024/03/04	4	96.00	23	93.66	96.00	-19	14,373	-0.13%
2024/03/01	2	89.75	1	91.00	89.50	1	14,081	0.01%
2024/02/29	1	89.00	5	89.60	88.80	-4	13,941	-0.03%
2024/02/27	1	89.40	0	0.00	89.50	1	13,798	0.01%
2024/02/26	11	90.39	5	90.40	89.50	6	13,672	0.04%
2024/02/23	1	95.50	10.1	97.69	94.80	-9.1	13,380	-0.07%
2024/02/22	1	89.20	11	91.77	93.50	-10	12,613	-0.08%
2024/02/21	1	86.90	1	87.00	87.50	0	12,220	0.00%
2024/02/19	5	88.00	1	87.70	87.70	4	12,184	0.03%
2024/02/16	6	89.67	15	89.83	90.00	-9	12,467	-0.07%
2024/02/15	23	85.27	1	84.00	85.40	22	12,308	0.18%
2024/02/02	4	81.90	0	0.00	82.20	4	12,331	0.03%
2024/01/31	0	0.00	10	84.10	84.00	-10	12,471	-0.08%
2024/01/30	1	83.80	6	83.83	84.00	-5	12,544	-0.04%
2024/01/26	1	81.80	0	0.00	82.90	1	12,935	0.01%
2024/01/25	0	0.00	4	83.00	82.20	-4	12,996	-0.03%
2024/01/24	1	82.50	2	82.20	82.10	-1	13,011	-0.01%
2024/01/23	5.1	82.50	5	82.50	82.10	0.1	13,118	0.00%
2024/01/22	3	84.00	9	83.68	84.10	-6	13,105	-0.05%
2024/01/19	1	80.80	5	81.30	81.30	-4	13,040	-0.03%
2024/01/18	1	80.00	15	79.98	79.70	-14	13,054	-0.11%
2024/01/17	1	77.20	1	79.10	77.20	0	12,876	0.00%
2024/01/16	3	78.43	1	78.60	78.60	2	12,943	0.02%
2024/01/15	1	77.70	9	77.17	77.70	-8	13,031	-0.06%
2024/01/12	79.1	75.50	61	76.18	75.60	18.1	13,705	0.13%
2024/01/11	38.1	79.53	4	78.18	78.00	34.1	13,452	0.25%
2024/01/10	1	80.90	1	81.50	81.80	0	13,327	0.00%
2024/01/09	1	81.81	5	81.70	82.10	-4	13,594	-0.03%
2024/01/08	5	81.10	0	0.00	81.60	5	13,718	0.04%
2024/01/05	1	82.90	0	0.00	82.90	1	13,813	0.01%
2024/01/04	54	83.10	69	82.68	83.10	-15	13,979	-0.11%
2024/01/02	0	0.00	2	85.00	84.00	-2	14,185	-0.01%
2023/12/28	3	86.50	3	86.23	84.90	0	14,308	0.00%
2023/12/27	8	85.06	3	84.90	85.70	5	14,290	0.03%
2023/12/26	53	83.70	53	83.60	83.60	0	14,317	0.00%
2023/12/25	1	83.10	0	0.00	83.50	1	14,444	0.01%
2023/12/22	58	83.55	54	83.44	83.60	4	14,493	0.03%
2023/12/21	4	83.58	0	0.00	83.40	4	14,491	0.03%
2023/12/20	5	85.20	2	85.70	85.40	3	14,549	0.02%
2023/12/19	61	86.30	53	84.29	84.20	8	14,821	0.05%
2023/12/18	11	86.35	0	0.00	85.40	11	15,115	0.07%
2023/12/15	2	89.40	2	91.50	89.00	0	15,566	0.00%
2023/12/14	7	94.06	11.1	94.60	93.50	-4.1	15,614	-0.03%
2023/12/13	0	0.00	4	87.33	89.50	-4	15,275	-0.03%
2023/12/12	1	85.90	5	85.24	85.90	-4	15,422	-0.03%
2023/12/11	1	83.20	0	0.00	83.20	1	15,458	0.01%
2023/12/08	2.1	83.83	0	0.00	83.30	2.1	15,508	0.01%
2023/12/07	5	85.00	0	0.00	85.50	5	15,469	0.03%
2023/12/06	1	86.30	17	84.98	86.50	-16	15,536	-0.10%
2023/12/05	12	82.81	0	0.00	83.10	12	15,445	0.08%
2023/12/04	1	83.50	3	83.90	84.20	-2	15,595	-0.01%
2023/12/01	1	81.80	0	0.00	82.80	1	15,713	0.01%
2023/11/30	6.1	81.84	6	82.67	82.80	0.1	15,863	0.00%
2023/11/29	6	81.97	0	0.00	81.40	6	15,901	0.04%
2023/11/28	0	0.00	1	82.50	83.00	-1	15,941	-0.01%
2023/11/23	0	0.00	4	82.10	82.10	-4	16,815	-0.02%
2023/11/22	3	81.60	1	81.60	81.60	2	17,409	0.01%
2023/11/21	0	0.00	3	84.10	82.70	-3	18,374	-0.02%
2023/11/20	3	83.07	1	83.10	83.10	2	19,793	0.01%
2023/11/16	3	84.10	3	84.17	84.20	0	21,866	0.00%
2023/11/15	13.1	85.84	13	83.95	83.80	0.1	21,919	0.00%
2023/11/14	2	87.75	0	0.00	88.00	2	21,631	0.01%
2023/11/13	1	86.80	5	86.46	86.70	-4	21,514	-0.02%
2023/11/10	1	82.10	0	0.00	81.90	1	21,272	0.00%
2023/11/09	2	83.55	17	83.78	83.80	-15	21,402	-0.07%
2023/11/08	10	83.10	11	83.29	83.30	-1	21,354	0.00%
2023/11/07	16	82.61	1	82.70	82.70	15	21,273	0.07%
2023/11/06	1	83.70	23	83.32	83.40	-22	21,321	-0.10%
2023/11/03	1	80.70	10	80.30	80.70	-9	21,127	-0.04%
2023/11/02	1	78.20	8	79.04	79.70	-7	21,266	-0.03%
2023/11/01	10	76.70	2	76.30	76.40	8	21,543	0.04%
2023/10/31	2	77.20	0	0.00	76.30	2	21,610	0.01%
2023/10/30	0	0.00	3	78.93	79.50	-3	21,667	-0.01%
2023/10/27	8.1	79.09	0	0.00	77.40	8.1	21,895	0.04%
2023/10/26	0	0.00	1	80.40	79.60	-1	21,955	0.00%
2023/10/25	3	82.63	1	82.30	82.00	2	21,828	0.01%
2023/10/24	2	84.05	2	83.30	83.10	0	21,873	0.00%
2023/10/23	1	84.70	1	83.20	82.70	0	21,761	0.00%
2023/10/20	20	86.48	12	85.86	86.30	8	21,715	0.04%
2023/10/19	2	82.75	3	83.70	84.90	-1	21,159	0.00%
2023/10/18	1	81.60	1	81.50	81.50	0	21,065	0.00%
2023/10/17	6	82.82	3	83.97	82.80	3	20,917	0.01%
2023/10/16	5	81.32	1	81.70	81.80	4	20,873	0.02%
2023/10/13	0	0.00	1	82.00	83.10	-1	21,495	0.00%
2023/10/12	5	80.40	0	0.00	81.00	5	22,051	0.02%
2023/10/06	0	0.00	1	79.20	77.70	-1	22,640	0.00%
2023/10/05	0	0.00	8	78.05	78.50	-8	23,044	-0.03%
2023/10/04	2	76.40	1	76.70	76.70	1	23,162	0.00%
2023/10/02	10	77.60	13	77.70	78.80	-3	23,387	-0.01%
2023/09/28	6	77.20	0	0.00	76.00	6	23,479	0.03%
2023/09/27	3	76.57	7	76.60	77.60	-4	23,476	-0.02%
2023/09/26	1	78.10	7	77.36	77.10	-6	23,741	-0.03%
2023/09/25	0	0.00	1	78.30	77.60	-1	23,932	0.00%
2023/09/22	4	74.00	6	77.03	77.50	-2	23,834	-0.01%
2023/09/21	5	74.00	6	74.48	74.60	-1	23,640	0.00%
2023/09/20	32	80.53	7	79.37	76.80	25	23,288	0.11%
2023/09/19	25	81.38	30	81.37	81.00	-5	22,863	-0.02%
2023/09/18	7	79.60	2.1	79.86	79.60	4.9	22,663	0.02%
2023/09/15	2	79.85	13	80.72	80.90	-11	22,578	-0.05%
2023/09/14	1	77.30	32	77.17	78.00	-31	22,160	-0.14%
2023/09/13	22	76.83	0	0.00	76.80	22	21,988	0.10%
2023/09/12	1	76.80	2	77.45	78.10	-1	22,134	0.00%
2023/09/11	1	77.60	4	77.45	76.90	-3	22,150	-0.01%
2023/09/08	1	78.00	0	0.00	79.00	1	22,392	0.00%
2023/09/07	1	79.50	5	79.22	78.90	-4	22,961	-0.02%
2023/09/06	3	79.23	4	79.18	79.80	-1	22,835	0.00%
2023/09/05	3	76.53	2	78.10	78.20	1	22,768	0.00%
2023/09/04	4	76.58	1	77.10	77.90	3	22,703	0.01%
2023/08/31	2	76.70	4	76.50	76.80	-2	22,620	-0.01%
2023/08/30	9	77.53	5.1	77.35	77.20	3.9	22,525	0.02%
2023/08/29	10	75.37	10	75.47	75.10	0	22,336	0.00%
2023/08/28	16	76.29	8	75.70	75.40	8	22,158	0.04%
2023/08/25	21	79.69	20	80.71	79.50	1	21,702	0.00%
2023/08/24	14	78.16	9	78.08	78.50	5	20,917	0.02%
2023/08/23	19	73.55	51.6	74.51	76.00	-32.6	19,945	-0.16%
2023/08/22	12	66.83	15	67.63	69.10	-3	19,126	-0.02%
2023/08/21	0	0.00	5	64.30	64.30	-5	18,387	-0.03%
2023/08/18	8	62.91	2	62.40	62.00	6	18,314	0.03%
2023/08/17	4	64.60	0	0.00	64.90	4	18,163	0.02%
2023/08/16	1	64.60	5	64.76	65.00	-4	18,000	-0.02%
2023/08/15	0	0.00	6	63.97	63.80	-6	17,878	-0.03%
2023/08/14	1	61.20	4	61.90	61.50	-3	17,739	-0.02%
2023/08/11	0	0.00	1	62.40	62.10	-1	17,691	-0.01%
2023/08/10	4.1	61.41	10	62.40	61.10	-5.9	17,648	-0.03%
2023/08/09	0	0.00	8	64.95	64.50	-8	17,482	-0.05%
2023/08/08	20	64.45	30	64.92	65.30	-10	17,322	-0.06%
2023/08/07	4	64.45	20	64.13	64.70	-16	17,058	-0.09%
2023/08/04	0	0.00	1	59.70	60.40	-1	16,655	-0.01%
2023/08/02	2	60.50	2	61.80	60.70	0	16,548	0.00%
2023/08/01	11	61.86	1	60.30	61.60	10	16,412	0.06%
2023/07/31	8	63.10	27	64.13	63.00	-19	16,060	-0.12%
2023/07/28	6	63.12	18	63.46	64.00	-12	15,798	-0.08%
2023/07/27	7	62.01	5	62.28	62.50	2	15,633	0.01%
2023/07/26	0	0.00	3	62.57	62.30	-3	15,534	-0.02%
2023/07/25	8	63.24	5	63.98	63.00	3	15,476	0.02%
2023/07/24	11	65.27	317	65.22	64.80	-306	15,306	-2.00%	大賣/鉅額交易
2023/07/21	7	62.67	2	64.25	64.70	5	15,096	0.03%
2023/07/20	13	62.86	1	63.60	63.40	12	15,003	0.08%
2023/07/19	1	64.10	4	64.68	63.90	-3	14,952	-0.02%
2023/07/18	33	66.65	15	64.33	63.60	18	14,739	0.12%
2023/07/17	13	63.55	8	65.50	65.80	5	13,989	0.04%
2023/07/14	6	59.68	5	59.56	60.10	1	13,234	0.01%
2023/07/13	5	62.04	11	61.39	60.30	-6	13,086	-0.05%
2023/07/12	5	61.28	9	61.49	62.20	-4	12,423	-0.03%
2023/07/11	5	59.22	9.8	59.53	59.40	-4.8	11,960	-0.04%
2023/07/10	5.1	59.20	0	0.00	59.20	5.1	11,789	0.04%
2023/07/07	7	59.67	0	0.00	59.50	7	11,658	0.06%
2023/07/06	18.1	59.84	2	59.85	59.50	16.1	11,377	0.14%
2023/07/05	6.1	59.86	3	60.40	60.00	3.1	11,170	0.03%
2023/07/04	3	61.47	5.5	60.72	61.30	-2.5	10,970	-0.02%
2023/07/03	10	59.54	2	59.65	59.40	8	10,633	0.08%
2023/06/30	2	56.20	0	0.00	57.00	2	10,402	0.02%
2023/06/28	0	0.00	8	57.10	57.10	-8	10,290	-0.08%
2023/06/27	0	0.00	2	57.10	57.00	-2	10,221	-0.02%
2023/06/26	2	57.25	8	57.39	57.50	-6	10,041	-0.06%
2023/06/21	1	55.10	0	0.00	55.90	1	9,946	0.01%
2023/06/20	1	55.80	1	55.80	55.80	0	9,959	0.00%
2023/06/16	2	56.45	5	55.88	56.50	-3	10,192	-0.03%
2023/06/15	7	56.64	4.6	57.00	57.00	2.4	10,106	0.02%
2023/06/14	1	57.30	2	57.35	57.10	-1	10,192	-0.01%
2023/06/13	6	57.58	9.1	57.39	57.40	-3.1	9,971	-0.03%
2023/06/12	5	54.72	0	0.00	54.30	5	9,523	0.05%
2023/06/09	1	54.30	8	54.30	54.30	-7	9,602	-0.07%
2023/06/07	1	54.20	1	54.00	54.00	0	9,898	0.00%
2023/06/06	1	52.60	7	53.89	54.00	-6	10,154	-0.06%
2023/06/05	5	54.26	0	53.30	53.20	5	10,219	0.05%
2023/06/02	3	53.53	11	53.95	54.20	-8	10,214	-0.08%
2023/06/01	6	52.70	5.4	52.98	52.40	0.6	10,221	0.01%
2023/05/31	9	53.73	5	54.00	54.00	4	10,527	0.04%
2023/05/30	8	53.66	0	0.00	53.90	8	10,350	0.08%
2023/05/29	7	53.91	21.3	53.76	53.70	-14.3	10,133	-0.14%
2023/05/26	10	50.61	13.4	50.20	51.10	-3.4	9,625	-0.03%
2023/05/25	2	47.95	68	48.09	48.05	-66	9,130	-0.72%
2023/05/24	0	0.00	1	47.20	47.50	-1	9,076	-0.01%
2023/05/23	0	0.00	102	46.90	46.80	-102	9,030	-1.13%	大賣/鉅額交易
2023/05/18	0	0.00	90	46.89	46.85	-90	9,064	-0.99%
2023/05/08	5	45.80	0	0.00	45.80	5	9,093	0.05%
2023/05/05	0	0.00	1	46.90	46.75	-1	9,065	-0.01%
2023/05/03	0	0.00	95.2	46.55	46.40	-95.2	9,288	-1.03%
2023/04/28	4	46.90	0	0.00	47.00	4	9,355	0.04%
2023/04/27	0	0.00	2	45.55	46.20	-2	9,239	-0.02%
2023/04/24	0.2	46.30	2	46.33	46.20	-1.8	8,867	-0.02%
2023/04/20	0	0.00	1	46.25	46.00	-1	8,642	-0.01%
2023/04/19	1	46.00	0	0.00	46.15	1	8,586	0.01%
2023/04/18	11	46.07	1	46.90	46.00	10	8,503	0.12%
2023/04/17	65	46.72	0	0.00	46.65	65	8,340	0.78%
2023/04/14	2	47.70	2	47.55	47.55	0	8,111	0.00%
2023/04/13	1	48.10	1	48.10	47.80	0	8,039	0.00%
2023/04/12	3	48.70	0	0.00	48.60	3	7,993	0.04%
2023/04/07	1	48.50	1.8	48.52	48.40	-0.8	7,887	-0.01%
2023/04/06	1	48.75	0	0.00	48.80	1	7,846	0.01%
2023/03/30	0	0.00	1.1	48.61	48.70	-1.1	7,833	-0.01%
2023/03/29	1	48.00	0	0.00	47.70	1	7,854	0.01%
2023/03/28	1	48.50	0	0.00	48.50	1	7,922	0.01%
2023/03/27	2.1	48.89	5	48.85	48.90	-2.9	8,028	-0.04%
2023/03/24	1	49.40	1	49.40	49.20	0	8,079	0.00%
2023/03/23	0	0.00	0.2	49.20	49.80	-0.2	8,046	0.00%
2023/03/22	0.2	49.15	0	0.00	48.95	0.2	7,921	0.00%
2023/03/21	2.2	49.34	1	49.90	49.55	1.2	7,808	0.02%
2023/03/20	2.2	49.90	0	0.00	49.55	2.2	7,610	0.03%
2023/03/17	2	49.35	1	49.35	49.30	1	7,410	0.01%
2023/03/16	2	48.35	0	0.00	48.35	2	7,171	0.03%
2023/03/15	1.2	48.38	2	49.08	48.85	-0.8	7,037	-0.01%
2023/03/13	1	46.50	8	47.34	47.75	-7	6,668	-0.10%
2023/03/10	3.2	47.62	0	0.00	46.95	3.2	6,453	0.05%
2023/03/09	2.2	48.82	5	48.64	48.90	-2.8	6,149	-0.05%
2023/03/08	1.3	47.20	3	47.13	47.45	-1.7	5,771	-0.03%
2023/03/07	2.2	45.80	1	46.75	46.75	1.2	5,559	0.02%
2023/03/06	2	46.03	2	46.23	46.15	0	5,396	0.00%
2023/03/03	2	44.98	6.2	45.10	45.20	-4.2	5,146	-0.08%
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/03/01	0	0.00	16	41.93	42.40	-16	4,643	-0.34%
2023/02/24	0	0.00	13	41.90	41.85	-13	4,625	-0.28%
2023/02/23	1	41.60	1	41.55	41.50	0	4,586	0.00%
2023/02/21	2	40.55	1	40.40	40.75	1	4,560	0.02%
2023/02/20	0	0.00	1	40.55	40.60	-1	4,665	-0.02%
2023/02/17	1	40.35	0	0.00	40.45	1	4,728	0.02%
2023/02/16	1	41.20	0	0.00	40.80	1	4,819	0.02%
2023/02/15	2	40.75	0	0.00	40.90	2	4,838	0.04%
2023/02/10	3	39.93	0	0.00	39.90	3	4,933	0.06%
2023/02/09	0	0.00	2	40.25	40.05	-2	4,944	-0.04%
2023/02/08	5	40.40	0	0.00	40.15	5	4,924	0.10%
2023/02/06	5	39.65	0	0.00	39.80	5	4,887	0.10%
2023/02/03	5	40.10	4.8	40.16	40.25	0.2	4,884	0.00%
2023/02/02	0	0.00	6	39.80	39.60	-6	4,861	-0.12%
2023/01/31	3	38.30	0	0.00	38.30	3	4,729	0.06%
2023/01/30	0	0.00	1	38.00	37.95	-1	4,709	-0.02%
2023/01/16	0	0.00	1	37.10	37.20	-1	4,617	-0.02%
2023/01/13	0	0.00	4	37.00	37.15	-4	4,653	-0.09%
2023/01/09	0	0.00	5	37.30	37.45	-5	4,950	-0.10%
2023/01/06	0.1	36.50	0	0.00	36.65	0.1	5,008	0.00%
2022/12/30	0	0.00	7	36.20	36.20	-7	5,300	-0.13%
2022/12/26	0	0.00	1	36.20	36.40	-1	5,674	-0.02%
2022/12/23	5	36.20	2	36.15	36.40	3	5,789	0.05%
2022/12/22	0	0.00	3	37.10	37.05	-3	5,841	-0.05%
2022/12/19	0	0.00	19	37.35	37.50	-19	5,874	-0.32%
2022/12/14	1	36.05	0	0.00	36.45	1	5,873	0.02%
2022/12/07	1	35.25	0	0.00	35.10	1	6,322	0.02%
2022/12/06	1	36.10	0	0.00	35.75	1	6,284	0.02%
2022/12/05	0	0.00	1	36.40	36.20	-1	6,256	-0.02%
2022/12/02	0	0.00	1	36.60	36.40	-1	6,261	-0.02%
2022/11/25	0	0.00	1	35.20	35.05	-1	6,495	-0.02%
2022/11/24	0	0.00	4	35.33	35.45	-4	6,502	-0.06%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/18	2	35.88	20	36.15	35.95	-18	6,581	-0.27%
2022/11/17	1	35.75	0	0.00	35.70	1	6,541	0.02%
2022/11/16	2	35.60	0	0.00	35.90	2	6,553	0.03%
2022/11/15	20	35.38	0	0.00	35.45	20	6,497	0.31%
2022/11/14	1.7	35.06	1	35.15	35.00	0.7	6,481	0.01%
2022/11/11	3	34.80	0	0.00	34.45	3	6,433	0.05%
2022/11/07	0.2	33.60	1	33.40	33.50	-0.8	6,468	-0.01%
2022/11/04	0	0.00	1	33.00	33.20	-1	6,532	-0.02%
2022/11/02	0	33.20	0	0.00	33.15	0	6,894	0.00%
2022/10/25	0	32.00	0	0.00	31.50	0	7,057	0.00%
2022/10/24	2	32.10	0	0.00	32.00	2	7,097	0.03%
2022/10/18	0	0.00	2	31.40	31.50	-2	7,060	-0.03%
2022/10/17	1	30.65	0	0.00	30.90	1	7,115	0.01%
2022/10/13	0.2	29.88	2	29.85	29.70	-1.9	7,549	-0.02%
2022/10/12	3	30.20	0	0.00	30.20	3	7,696	0.04%
2022/10/06	1	31.80	0	0.00	31.50	1	7,823	0.01%
2022/09/30	1	30.55	0	0.00	30.80	1	7,980	0.01%
2022/09/29	1	30.95	0	0.00	31.20	1	8,007	0.01%
2022/09/28	1	31.40	1	31.10	31.10	0	8,074	0.00%
2022/09/26	1.1	32.76	0	0.00	31.80	1.1	8,076	0.01%
2022/09/23	0	34.25	0	0.00	33.95	0	7,965	0.00%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0	0.00	3	34.85	34.75	-3	7,912	-0.04%
2022/09/16	3	34.72	0	0.00	35.45	3	7,683	0.04%
2022/09/14	1	35.56	0	0.00	35.60	1	7,649	0.01%
2022/09/12	0	0.00	0	36.55	36.15	0	7,749	0.00%
2022/09/07	1	35.10	0	0.00	35.40	1	7,840	0.01%
2022/09/06	6	35.75	0	0.00	35.75	6	7,859	0.08%
2022/09/05	15	36.24	0	0.00	36.20	15	7,856	0.19%
2022/09/01	0	37.00	0	0.00	36.80	0	7,833	0.00%
2022/08/25	1	37.60	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.60	0	0.00	37.55	1	7,832	0.01%
2022/08/23	1	37.70	0	0.00	37.60	1	7,886	0.01%
2022/08/22	2	38.35	0	0.00	38.20	2	7,937	0.03%
2022/08/17	0	0.00	2	37.75	37.75	-2	7,956	-0.03%
2022/08/16	0	0.00	1	38.20	38.05	-1	7,921	-0.01%
2022/08/15	1	38.00	0	0.00	38.00	1	7,870	0.01%
2022/08/12	5	37.58	0	0.00	37.70	5	7,844	0.06%
2022/08/11	2	37.35	3	37.27	37.20	-1	7,930	-0.01%
2022/08/10	3	36.85	0	0.00	36.65	3	7,926	0.04%
2022/08/09	1	37.60	1	37.40	37.25	0	7,859	0.00%
2022/08/08	5	38.59	0	0.00	38.70	5	7,656	0.07%
2022/08/02	0	0.00	10	38.80	39.05	-10	7,768	-0.13%
2022/08/01	1	39.15	1	39.15	39.15	0	8,114	0.00%
2022/07/28	0	0.00	3	39.10	39.10	-3	8,200	-0.04%
2022/07/27	0	0.00	1.1	38.69	38.75	-1.1	8,177	-0.01%
2022/07/26	1	38.30	2.4	38.26	37.90	-1.4	8,113	-0.02%
2022/07/25	3.2	38.67	10	38.45	38.50	-6.8	8,077	-0.08%
2022/07/22	0	0.00	0.1	38.60	38.70	-0.1	8,068	0.00%
2022/07/21	10	37.92	10	38.05	38.25	0	7,973	0.00%
2022/07/20	1	41.05	1	40.75	40.60	0	7,694	0.00%
2022/07/19	1	39.85	5	38.85	39.85	-4	7,433	-0.05%
2022/07/15	1	37.70	2	38.10	38.00	-1	7,105	-0.01%
2022/07/14	0.4	37.35	11	36.86	37.25	-10.6	7,012	-0.15%
2022/07/13	12	36.25	5	36.40	36.40	7	6,896	0.10%
2022/07/11	10	37.78	0	0.00	37.60	10	6,654	0.15%
2022/07/08	1	37.40	0	0.00	37.60	1	6,479	0.02%
2022/07/07	6	36.48	2	36.85	36.90	4	6,393	0.06%
2022/07/06	3	36.53	0	0.00	35.90	3	6,321	0.05%
2022/07/05	2	37.57	0	0.00	37.80	2	6,245	0.03%
2022/07/04	3	38.05	0	0.00	37.30	3	6,246	0.05%
2022/06/30	1	40.10	0	0.00	40.00	1	6,221	0.02%
2022/06/29	0	40.95	0	0.00	40.80	0	6,121	0.00%
2022/06/28	0	41.40	0	0.00	41.40	0	6,072	0.00%
2022/06/27	11	42.19	0	0.00	41.95	11	6,066	0.18%
2022/06/24	1.2	41.60	0	0.00	41.55	1.2	6,058	0.02%
2022/06/22	0	0.00	13	43.45	42.90	-13	5,944	-0.22%
2022/06/21	0	0.00	0.1	44.75	44.80	-0.1	5,880	0.00%
2022/06/20	1	44.25	1	44.35	43.65	0	5,863	0.00%
2022/06/16	1.4	46.07	1.1	46.40	45.60	0.3	5,731	0.00%
2022/06/15	0	0.00	10	45.75	45.70	-10	5,678	-0.18%
2022/06/14	1.7	46.50	1	45.95	46.45	0.7	5,638	0.01%
2022/06/13	1	45.55	10	45.55	45.75	-9	5,585	-0.16%
2022/06/09	0	0.00	0.1	46.00	46.10	-0.1	5,542	0.00%
2022/06/08	2	45.90	0	0.00	46.10	2	5,564	0.04%
2022/06/07	10	46.00	1	45.85	45.85	9	5,540	0.16%
2022/06/06	0	0.00	2	45.60	45.75	-2	5,547	-0.04%
2022/06/02	0	0.00	47.1	45.38	45.50	-47.1	5,617	-0.84%
2022/05/31	0	0.00	0.3	45.80	45.85	-0.3	5,703	-0.01%
2022/05/30	0	0.00	2	45.05	45.30	-2	5,623	-0.04%
2022/05/25	0	0.00	60	44.33	44.30	-60	5,490	-1.09%
2022/05/23	0	0.00	1	44.25	44.10	-1	5,464	-0.02%
2022/05/20	3	44.32	1	44.15	44.20	2	5,485	0.04%
2022/05/19	1	44.00	0	0.00	44.60	1	5,437	0.02%
2022/05/18	1	44.00	0.1	43.95	43.90	0.9	5,257	0.02%
2022/05/16	208	43.16	0	0.00	43.10	208	5,274	3.94%	大買/鉅額交易
2022/05/13	0	0.00	7	42.89	42.85	-7	5,329	-0.13%
2022/05/11	5.1	42.90	1	42.90	42.95	4.1	5,321	0.08%
2022/05/10	11	42.27	1	41.60	43.50	10	5,294	0.19%
2022/05/09	10.1	42.97	4	43.10	42.90	6.1	5,261	0.12%
2022/05/06	10	41.33	20	41.45	41.95	-10	5,033	-0.20%
2022/04/28	0	0.00	8	40.85	40.75	-8	5,426	-0.15%
2022/04/27	1	39.75	1	39.65	40.00	0	5,568	0.00%
2022/04/26	1	40.15	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0.1	40.25	0	0.00	40.15	0.1	6,094	0.00%
2022/04/22	0	41.10	0	0.00	40.95	0	6,438	0.00%
2022/04/19	0	0.00	1	41.15	41.25	-1	7,090	-0.01%
2022/04/18	0	0.00	5	40.80	40.80	-5	7,145	-0.07%
2022/04/12	0	0.00	1	40.60	40.80	-1	7,539	-0.01%
2022/04/11	0.2	40.83	0	0.00	40.60	0.2	7,536	0.00%
2022/04/08	1.2	40.85	1	41.20	41.00	0.2	7,539	0.00%
2022/04/07	10.3	40.60	8	40.55	40.40	2.3	7,544	0.03%
2022/04/06	33.1	41.22	0	0.00	41.00	33.1	7,518	0.44%
2022/04/01	0.1	42.35	0	0.00	42.20	0.1	7,436	0.00%
2022/03/31	0	0.00	1	42.95	42.85	-1	7,439	-0.01%
2022/03/30	250	42.99	13	42.90	42.95	237	7,464	3.18%	大買/鉅額交易
2022/03/28	3	42.60	0	0.00	43.00	3	7,552	0.04%
2022/03/25	16	43.05	0	0.00	43.05	16	7,579	0.21%
2022/03/24	4	43.05	2	43.10	43.35	2	7,553	0.03%
2022/03/23	1.1	43.01	0	0.00	43.00	1.1	7,577	0.01%
2022/03/22	2	42.85	0	0.00	43.00	2	7,554	0.03%
2022/03/18	0.1	42.50	0	0.00	42.45	0.1	7,601	0.00%
2022/03/17	1	42.55	0	0.00	42.60	1	7,608	0.01%
2022/03/16	0.2	42.55	0	0.00	42.25	0.2	7,664	0.00%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/09	11	42.09	0	0.00	41.85	11	8,128	0.14%
2022/03/08	1	41.95	0	0.00	41.95	1	8,125	0.01%
2022/03/07	1	42.00	0	0.00	41.95	1	8,102	0.01%
2022/03/04	0	0.00	5	44.00	43.90	-5	8,164	-0.06%
2022/02/24	1	42.85	0	0.00	42.75	1	8,484	0.01%
2022/02/18	10	44.20	0	0.00	44.15	10	9,131	0.11%
2022/02/16	1	44.10	0	0.00	43.80	1	9,300	0.01%
2022/02/15	3	43.22	22	42.99	43.55	-19	9,336	-0.20%
2022/02/14	12	43.35	0	0.00	43.30	12	9,283	0.13%
2022/02/11	11	44.44	5	44.41	44.40	6	9,287	0.06%
2022/02/10	10	44.45	0	0.00	44.55	10	9,345	0.11%
2022/02/09	12	44.06	4	44.10	44.15	8	9,452	0.08%
2022/02/08	6	43.92	3	43.95	43.90	3	9,519	0.03%
2022/02/07	2	44.03	0	0.00	44.05	2	9,492	0.02%
2022/01/25	1.1	45.66	4	45.58	45.30	-2.9	9,594	-0.03%
2022/01/24	10	45.77	1.2	46.00	45.85	8.8	9,536	0.09%
2022/01/21	1.2	45.66	4.4	46.43	46.10	-3.2	9,462	-0.03%
2022/01/20	5	47.00	0	0.00	46.70	5	9,371	0.05%
2022/01/19	0	0.00	2	47.13	47.20	-2	9,285	-0.02%
2022/01/18	11	47.36	16.2	47.33	47.05	-5.2	9,156	-0.06%
2022/01/17	8	45.56	61	45.90	46.90	-53	8,785	-0.60%
2022/01/14	24.2	45.35	19	44.58	44.40	5.2	8,478	0.06%
2022/01/13	0	0.00	6	44.98	45.45	-6	8,344	-0.07%
2022/01/12	0	0.00	10	44.40	44.05	-10	8,048	-0.12%
2022/01/11	0	0.00	11	44.51	44.45	-11	8,062	-0.14%
2022/01/10	2	44.18	1	44.50	44.30	1	8,080	0.01%
2022/01/07	10.6	44.90	0	0.00	44.65	10.6	8,121	0.13%
2022/01/05	0	0.00	3	44.92	44.85	-3	8,068	-0.04%
2022/01/04	2	44.63	0	0.00	44.50	2	8,123	0.02%
2022/01/03	3.4	44.71	16	44.94	44.55	-12.6	8,241	-0.15%
2021/12/30	0	0.00	2	44.70	44.80	-2	8,248	-0.02%
2021/12/28	11	44.54	15	44.50	44.60	-4	8,383	-0.05%
2021/12/27	1	44.15	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	1	43.75	43.80	-1	8,583	-0.01%
2021/12/22	1	43.20	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	1	43.70	43.25	-1	8,726	-0.01%
2021/12/20	1.4	43.17	2	43.25	43.20	-0.6	8,778	-0.01%
2021/12/17	7	43.69	1	43.85	43.40	6	8,825	0.07%
2021/12/15	11	43.90	1	44.10	43.75	10	8,968	0.11%
2021/12/14	1.1	43.99	2	43.80	43.70	-0.9	8,976	-0.01%
2021/12/13	15	44.68	0	0.00	44.40	15	8,972	0.17%
2021/12/10	5.1	44.15	5	44.70	44.30	0.1	9,003	0.00%
2021/12/09	1	44.60	15	45.32	44.40	-14	8,952	-0.16%
2021/12/08	12	45.11	4	45.25	45.05	8	8,880	0.09%
2021/12/07	1	45.10	3	45.25	45.45	-2	8,841	-0.02%
2021/12/06	0	0.00	2	44.85	44.95	-2	8,837	-0.02%
2021/12/03	10	44.30	0	0.00	44.40	10	8,939	0.11%
2021/12/02	16	43.86	0	0.00	43.70	16	8,947	0.18%
2021/12/01	0	0.00	8	43.75	43.95	-8	9,079	-0.09%
2021/11/30	16	43.99	2	43.90	43.60	14	9,205	0.15%
2021/11/29	0	0.00	2	42.65	42.50	-2	9,143	-0.02%
2021/11/26	0	0.00	4	42.05	42.05	-4	9,212	-0.04%
2021/11/24	3	42.77	1	42.75	42.70	2	9,364	0.02%
2021/11/23	1	42.65	0	0.00	43.50	1	9,533	0.01%
2021/11/22	0	0.00	15	43.55	43.35	-15	9,606	-0.16%
2021/11/19	16	44.47	25	44.41	43.90	-9	9,575	-0.09%
2021/11/18	2	43.75	6	43.51	43.45	-4	9,504	-0.04%
2021/11/17	16	43.59	36	43.61	43.70	-20	9,519	-0.21%
2021/11/16	7	42.61	1	42.55	42.70	6	9,470	0.06%
2021/11/15	0	0.00	5	42.35	42.15	-5	9,658	-0.05%
2021/11/12	20	42.05	50	41.95	42.10	-30	9,883	-0.30%
2021/11/10	0	0.00	5	41.61	41.95	-5	10,023	-0.05%
2021/11/08	24	42.20	1	42.25	41.95	23	10,328	0.22%
2021/11/05	7	41.09	38	41.12	41.70	-31	10,385	-0.30%
2021/11/04	6	40.85	10	40.80	40.80	-4	10,453	-0.04%
2021/11/03	20	40.71	7	41.24	40.40	13	10,693	0.12%
2021/11/02	2	40.40	0	0.00	39.80	2	11,144	0.02%
2021/10/29	2	39.85	0	0.00	39.75	2	11,778	0.02%
2021/10/27	0	0.00	10	39.90	39.85	-10	12,199	-0.08%
2021/10/26	2	39.35	0	0.00	39.55	2	12,337	0.02%
2021/10/25	0.1	39.00	0	0.00	39.15	0.1	12,350	0.00%
2021/10/22	0	0.00	2	38.90	39.05	-2	12,519	-0.02%
2021/10/14	0.1	37.00	1	36.60	37.00	-0.9	13,781	-0.01%
2021/10/13	2.2	37.23	0	0.00	36.80	2.2	13,838	0.02%
2021/10/12	10.1	38.10	3	37.95	37.80	7.1	13,899	0.05%
2021/10/07	11	39.95	7	40.12	40.10	4	14,076	0.03%
2021/10/06	0	39.70	11	39.91	39.40	-11	14,217	-0.08%
2021/10/05	14.2	38.78	4	38.80	39.25	10.2	14,173	0.07%
2021/10/04	4	39.66	1	40.00	39.35	3	14,136	0.02%
2021/10/01	5.1	39.86	0	0.00	39.65	5.1	14,055	0.04%
2021/09/30	2	40.03	0	0.00	40.95	2	14,001	0.01%
2021/09/29	2.1	40.88	2	41.05	40.80	0.1	13,955	0.00%
2021/09/28	1.1	41.70	0	0.00	41.70	1.1	13,913	0.01%
2021/09/27	9	42.23	0	0.00	42.00	9	13,964	0.06%
2021/09/24	1	42.65	0	0.00	42.55	1	14,118	0.01%
2021/09/17	13	42.93	0	0.00	43.20	13	14,532	0.09%
2021/09/15	2	43.30	0	0.00	43.30	2	14,604	0.01%
2021/09/14	1	43.95	2	43.75	43.80	-1	14,696	-0.01%
2021/09/13	10	44.50	0	0.00	44.20	10	14,719	0.07%
2021/09/10	1.1	44.16	8	44.49	44.85	-6.9	14,779	-0.05%
2021/09/09	7	43.60	2	43.80	43.80	5	14,891	0.03%
2021/09/08	3	44.20	11	43.85	43.65	-8	14,809	-0.05%
2021/09/07	0	0.00	1	45.15	45.35	-1	14,746	-0.01%
2021/09/06	3.1	46.28	0	0.00	45.75	3.1	14,931	0.02%
2021/09/03	56	46.28	11	45.94	46.40	45	14,894	0.30%
2021/09/02	6	45.69	10	45.18	45.00	-4	14,901	-0.03%
2021/09/01	20	45.83	10	46.23	46.40	10	15,023	0.07%
2021/08/30	10.1	46.17	10	45.71	45.75	0.1	16,206	0.00%
2021/08/27	11	45.92	14.1	46.29	45.65	-3.1	16,528	-0.02%
2021/08/26	7	45.09	1	44.70	45.15	6	16,705	0.04%
2021/08/25	11	43.77	31	44.05	44.10	-20	16,597	-0.12%
2021/08/24	5	42.70	0	0.00	43.55	5	16,622	0.03%
2021/08/20	0	0.00	2	41.08	41.50	-2	16,508	-0.01%
2021/08/19	18	41.35	0	0.00	40.70	18	16,358	0.11%
2021/08/18	1	44.05	15	43.38	45.00	-14	16,058	-0.09%
2021/08/17	12	44.12	0	0.00	43.20	12	15,951	0.08%
2021/08/16	2	44.88	2	45.38	44.70	0	15,867	0.00%
2021/08/13	19	45.77	5	45.50	45.00	14	15,826	0.09%
2021/08/12	3	47.83	2	48.10	47.80	1	15,645	0.01%
2021/08/11	14	47.96	3	47.82	48.00	11	15,673	0.07%
2021/08/10	1	48.55	6	48.33	47.85	-5	15,655	-0.03%
2021/08/09	20	49.30	5.1	49.28	48.55	14.9	15,611	0.10%
2021/08/06	46	50.46	59	50.44	50.30	-13	15,392	-0.08%
2021/08/05	1	48.20	10	49.49	49.90	-9	14,917	-0.06%
2021/08/04	5	47.90	5.2	48.30	48.20	-0.2	14,926	0.00%
2021/08/03	22	48.28	19	48.03	48.00	3	14,942	0.02%
2021/08/02	15	47.14	6	47.00	46.95	9	14,837	0.06%
2021/07/30	19	46.91	10	47.28	46.40	9	14,908	0.06%
2021/07/29	2	46.18	2	45.70	45.95	0	14,939	0.00%
2021/07/28	1	45.35	3	45.57	45.50	-2	15,218	-0.01%
2021/07/27	4	47.55	11	47.55	46.85	-7	15,622	-0.04%
2021/07/26	3	47.10	6	47.48	47.50	-3	15,735	-0.02%
2021/07/23	32	47.77	28	47.49	46.75	4	16,097	0.02%
2021/07/22	22	47.56	19	47.06	47.95	3	16,173	0.02%
2021/07/21	7	45.60	4	45.44	45.30	3	15,801	0.02%
2021/07/20	10	45.33	15	45.10	45.00	-5	16,259	-0.03%
2021/07/19	4	45.56	3	45.78	45.50	1	16,640	0.01%
2021/07/16	4	45.44	2	45.38	45.40	2	16,877	0.01%
2021/07/15	8	44.91	1	44.80	44.90	7	16,870	0.04%
2021/07/14	11	45.10	4	45.34	44.65	7	16,873	0.04%
2021/07/13	2	44.20	2	44.50	43.80	0	16,669	0.00%
2021/07/12	7	44.09	0	0.00	44.40	7	16,762	0.04%
2021/07/09	0	0.00	4	43.88	43.60	-4	17,134	-0.02%
2021/07/08	0	0.00	3	43.95	43.70	-3	17,389	-0.02%
2021/07/07	4	43.84	0	0.00	44.00	4	17,613	0.02%
2021/07/06	1	44.05	0	0.00	44.40	1	17,740	0.01%
2021/07/05	0	0.00	2	44.35	44.35	-2	18,039	-0.01%
2021/07/02	2	43.55	0	0.00	43.60	2	18,269	0.01%
2021/07/01	8	44.01	2	44.20	43.85	6	18,418	0.03%
2021/06/30	0	0.00	2.4	44.09	44.90	-2.4	18,515	-0.01%
2021/06/29	1	42.80	9	43.10	42.70	-8	18,224	-0.04%
2021/06/28	0	0.00	1	42.20	42.25	-1	18,307	-0.01%
2021/06/25	3	42.13	1	42.80	42.15	2	18,503	0.01%
2021/06/24	22	42.36	1	43.25	42.40	21	18,544	0.11%
2021/06/22	2	41.73	1	42.10	41.50	1	18,627	0.01%
2021/06/21	11	41.75	0	0.00	41.50	11	18,935	0.06%
2021/06/18	3	42.98	8	42.89	42.25	-5	19,272	-0.03%
2021/06/17	3	42.15	1	42.45	43.15	2	19,283	0.01%
2021/06/16	2	42.08	2	42.43	42.10	0	19,353	0.00%
2021/06/15	11	42.34	19.2	41.88	42.25	-8.2	19,551	-0.04%
2021/06/11	0	0.00	1	42.50	42.90	-1	19,508	-0.01%
2021/06/09	1	42.30	1	41.70	41.75	0	19,931	0.00%
2021/06/08	4	41.54	3	41.25	42.15	1	19,895	0.01%
2021/06/07	37.2	41.93	39	41.77	42.50	-1.8	19,582	-0.01%
2021/06/04	5.2	41.26	9	41.89	41.70	-3.8	18,871	-0.02%
2021/06/03	0	0.00	6	41.97	42.20	-6	18,658	-0.03%
2021/06/02	3	43.15	7	42.75	43.20	-4	18,344	-0.02%
2021/05/31	6	43.30	2	43.13	43.20	4	18,448	0.02%
2021/05/28	6	42.35	8	42.63	42.75	-2	18,646	-0.01%
2021/05/27	0	0.00	1	41.65	41.80	-1	18,853	-0.01%
2021/05/26	1	42.50	20	42.15	42.00	-19	19,296	-0.10%
2021/05/25	25	41.98	2	42.05	42.05	23	19,952	0.12%
2021/05/21	7	40.35	0	0.00	40.40	7	20,314	0.03%
2021/05/20	0	0.00	10	40.25	40.20	-10	20,574	-0.05%
2021/05/19	0	0.00	20	40.98	41.30	-20	20,746	-0.10%
2021/05/18	2	42.13	0	0.00	42.15	2	20,833	0.01%
2021/05/17	0	0.00	17	40.51	39.45	-17	21,273	-0.08%
2021/05/14	1	43.05	6	43.44	42.25	-5	21,595	-0.02%
2021/05/13	6	42.14	5	41.30	42.05	1	21,551	0.00%
2021/05/12	5	43.79	0	0.00	42.95	5	21,471	0.02%
2021/05/11	5	46.53	3	45.73	45.80	2	21,214	0.01%
2021/05/10	0	0.00	5	48.65	47.50	-5	21,168	-0.02%
2021/05/07	10	46.91	8	47.31	47.45	2	21,180	0.01%
2021/05/06	2	46.15	0	0.00	45.90	2	21,406	0.01%
2021/05/05	1	47.65	0	0.00	46.50	1	21,485	0.00%
2021/05/04	19.4	48.25	6	47.43	48.15	13.4	21,815	0.06%
2021/05/03	5	49.50	9	49.30	49.00	-4	22,292	-0.02%
2021/04/29	21	50.55	60.5	50.37	49.50	-39.5	23,405	-0.17%
2021/04/28	28	49.30	26	49.79	49.10	2	24,532	0.01%
2021/04/27	5	48.15	10	47.72	48.20	-5	25,227	-0.02%
2021/04/26	20	47.05	51	48.13	48.30	-31	26,626	-0.12%
2021/04/23	21	45.28	26	44.78	45.35	-5	26,528	-0.02%
2021/04/22	17	44.68	11	43.37	43.30	6	26,358	0.02%
2021/04/21	0	0.00	3	44.05	44.25	-3	26,227	-0.01%
2021/04/20	10	44.20	2	44.00	43.90	8	26,415	0.03%
2021/04/19	4	43.78	1	43.75	43.65	3	26,773	0.01%
2021/04/16	36	44.06	0	0.00	44.15	36	26,857	0.13%
2021/04/15	31	44.07	7	43.72	44.20	24	26,749	0.09%
2021/04/14	4	41.24	2	41.78	42.20	2	26,563	0.01%
2021/04/13	0	0.00	43	42.88	42.15	-43	26,563	-0.16%
2021/04/12	8	43.34	29	43.48	43.30	-21	26,408	-0.08%
2021/04/09	4	44.20	10	44.14	44.05	-6	26,281	-0.02%
2021/04/08	0	0.00	2	43.00	43.45	-2	25,988	-0.01%
2021/04/07	11	42.60	36	42.51	42.65	-25	25,720	-0.10%
2021/04/06	19	42.14	38.8	42.21	42.10	-19.8	25,599	-0.08%
2021/04/01	13	41.66	28	41.81	41.80	-15	25,473	-0.06%
2021/03/31	7	41.46	7.4	41.85	41.20	-0.4	25,433	0.00%
2021/03/30	0	0.00	4	41.24	41.55	-4	25,216	-0.02%
2021/03/29	0	0.00	11	40.97	41.05	-11	25,118	-0.04%
2021/03/26	2	40.83	12	40.87	40.90	-10	25,136	-0.04%
2021/03/25	7.3	40.59	4	40.91	40.65	3.3	25,178	0.01%
2021/03/24	56	41.37	0	0.00	40.95	56	25,342	0.22%
2021/03/23	11	41.14	47	41.33	41.75	-36	25,030	-0.14%
2021/03/22	18.1	40.22	4.4	40.36	40.70	13.7	24,663	0.06%
2021/03/19	5	40.80	20	40.63	40.75	-15	24,615	-0.06%
2021/03/18	0.5	41.25	12	41.23	41.25	-11.5	24,511	-0.05%
2021/03/17	21	40.89	0	0.00	40.80	21	24,440	0.09%
2021/03/16	14	40.89	1	40.85	40.85	13	24,448	0.05%
2021/03/15	31.1	40.66	21	40.54	40.45	10.1	24,404	0.04%
2021/03/12	1	39.75	2	39.90	39.90	-1	24,207	0.00%
2021/03/11	0	0.00	5	40.01	40.05	-5	24,412	-0.02%
2021/03/10	1	39.25	0	39.35	39.55	1	24,513	0.00%
2021/03/09	0	0.00	1	39.10	39.20	-1	24,606	0.00%
2021/03/08	2.3	38.38	0	0.00	38.30	2.3	24,552	0.01%
2021/03/05	0.3	38.19	0	0.00	38.35	0.3	24,623	0.00%
2021/03/04	9	38.72	5	38.55	38.60	4	24,985	0.02%
2021/03/03	11	39.08	0	0.00	39.25	11	25,092	0.04%
2021/03/02	6	40.27	7	40.10	39.80	-1	24,993	0.00%
2021/02/26	12	39.96	0	0.00	39.80	12	24,837	0.05%
2021/02/25	15	40.15	21	40.63	40.90	-6	24,744	-0.02%
2021/02/24	0	0.00	2	39.78	39.00	-2	24,510	-0.01%
2021/02/23	5	39.26	95	39.05	39.25	-90	24,294	-0.37%
2021/02/22	5	39.99	1	40.45	40.10	4	24,004	0.02%
2021/02/19	3	39.80	14	40.06	40.35	-11	23,748	-0.05%
2021/02/18	11	40.47	6	40.34	40.20	5	23,590	0.02%
2021/02/17	18	40.01	12.4	40.75	40.00	5.7	23,461	0.02%
2021/02/05	26	38.36	15	38.31	38.50	11	22,871	0.05%
2021/02/04	10	36.80	42	37.08	36.75	-32	22,454	-0.14%
2021/02/03	2	37.10	13	37.25	37.10	-11	22,491	-0.05%
2021/02/02	2	37.70	3	37.72	37.80	-1	22,519	0.00%
2021/02/01	12.1	36.66	12	36.86	37.15	0.1	22,540	0.00%
2021/01/29	3.2	38.08	8	37.66	37.00	-4.8	22,711	-0.02%
2021/01/28	4	37.89	16	38.24	38.40	-12	22,829	-0.05%
2021/01/27	11	38.74	4	39.00	39.10	7	22,665	0.03%
2021/01/26	12	39.93	34	40.22	39.15	-22	22,378	-0.10%
2021/01/25	40	40.87	22	42.36	40.75	18	21,777	0.08%
2021/01/22	69.1	40.49	73.2	40.23	41.20	-4.1	20,793	-0.02%
2021/01/21	45	39.37	31	39.57	39.00	14	19,476	0.07%
2021/01/20	46.1	38.60	21.1	38.97	39.00	25	17,878	0.14%
2021/01/19	127	38.97	45	38.84	38.30	82	16,726	0.49%	大買/
2021/01/18	7	36.96	8	36.64	37.00	-1	15,165	-0.01%
2021/01/15	0.1	36.15	11	36.40	36.20	-10.9	14,684	-0.07%
2021/01/14	2	36.50	13.1	36.45	36.40	-11.1	14,456	-0.08%
2021/01/13	3	36.07	19.2	36.21	36.40	-16.2	14,276	-0.11%
2021/01/12	17	36.27	25.1	36.31	35.75	-8.1	14,089	-0.06%
2021/01/11	1	35.80	0	0.00	35.95	1	13,640	0.01%
2021/01/08	3.6	35.43	2	35.30	35.50	1.6	13,447	0.01%
2021/01/07	1	35.50	5	35.36	35.15	-4	13,289	-0.03%
2021/01/06	0	0.00	6	35.35	34.70	-6	13,069	-0.05%
2021/01/05	4	35.05	5	35.02	35.10	-1	12,805	-0.01%
2020/12/31	0.4	34.74	50	34.80	34.75	-49.6	12,874	-0.39%
2020/12/30	0.1	34.60	0	0.00	34.60	0.1	12,910	0.00%
2020/12/29	5	34.55	0	0.00	34.45	5	12,952	0.04%
2020/12/28	8	35.02	1	34.90	35.00	7	12,848	0.05%
2020/12/25	0	0.00	6	34.57	34.60	-6	12,663	-0.05%
2020/12/24	2	33.90	0	0.00	33.70	2	12,555	0.02%
2020/12/23	0	0.00	3	33.77	33.55	-3	12,588	-0.02%
2020/12/22	1	34.30	1	34.60	33.65	0	12,649	0.00%
2020/12/21	8	33.68	7	33.74	34.20	1	12,726	0.01%
2020/12/18	5	34.30	2	34.15	34.00	3	12,805	0.02%
2020/12/17	0	0.00	34	34.70	34.75	-34	12,668	-0.27%
2020/12/15	5.3	35.31	5	34.90	34.70	0.3	12,832	0.00%
2020/12/14	0	0.00	1	35.40	35.45	-1	12,820	-0.01%
2020/12/11	2	35.53	6	35.33	35.35	-4	12,896	-0.03%
2020/12/10	4.4	36.17	28	36.12	35.80	-23.6	12,876	-0.18%
2020/12/09	0	0.00	6	36.21	36.15	-6	12,761	-0.05%
2020/12/08	12.2	35.89	6	35.92	35.95	6.2	12,630	0.05%
2020/12/07	12	35.70	2	35.80	35.95	10	12,526	0.08%
2020/12/04	33	35.31	7	35.59	35.60	26	12,223	0.21%
2020/12/03	4	34.93	7	34.99	34.90	-3	12,006	-0.03%
2020/12/02	7.2	35.73	0.1	35.70	35.45	7.2	11,920	0.06%
2020/12/01	4	35.31	6.1	35.25	35.55	-2.1	11,908	-0.02%
2020/11/30	10.2	35.47	23.1	35.63	35.40	-12.9	11,948	-0.11%
2020/11/27	15	34.74	14	34.85	34.90	1	11,625	0.01%
2020/11/26	7	34.10	12	34.13	34.20	-5	11,479	-0.04%
2020/11/24	1	33.75	9	33.66	33.90	-8	11,362	-0.07%
2020/11/23	5	33.54	8	33.69	33.90	-3	11,211	-0.03%
2020/11/20	0	0.00	2.3	32.37	32.50	-2.3	10,919	-0.02%
2020/11/19	0	0.00	12	32.40	32.35	-12	11,033	-0.11%
2020/11/18	0	0.00	2	32.50	32.50	-2	11,313	-0.02%
2020/11/17	1	32.55	3.1	32.70	32.55	-2.1	11,495	-0.02%
2020/11/16	1	32.45	11	32.50	32.50	-10	11,895	-0.08%
2020/11/13	0	0.00	5	31.87	32.15	-5	12,379	-0.04%
2020/11/12	1	32.35	1	32.40	32.15	0	12,988	0.00%
2020/11/11	1	32.35	4	32.36	32.35	-3	13,149	-0.02%
2020/11/10	0	0.00	6	31.94	32.15	-6	13,325	-0.05%
2020/11/09	12	31.90	34	31.91	31.95	-22	13,382	-0.16%
2020/11/06	14	31.73	6	32.01	31.85	8	13,464	0.06%
2020/11/05	6	31.80	42	31.66	31.90	-36	13,345	-0.27%
2020/11/04	2	30.90	21	30.74	31.05	-19	13,603	-0.14%
2020/11/03	0.3	30.25	6	30.35	30.25	-5.7	13,668	-0.04%
2020/10/30	5	30.02	0	0.00	29.95	5	14,481	0.03%
2020/10/29	0	0.00	5	30.00	30.25	-5	14,728	-0.03%
2020/10/27	10	30.30	10	30.29	30.35	0	14,987	0.00%
2020/10/23	10	31.10	2	31.10	31.10	8	15,148	0.05%
2020/10/22	0	0.00	4	30.85	31.15	-4	15,527	-0.03%
2020/10/21	20	31.03	0	0.00	30.90	20	15,985	0.13%
2020/10/20	1	31.10	49	31.13	30.95	-48	17,034	-0.28%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	2	30.70	0	0.00	30.30	2	17,469	0.01%
2020/10/15	0	0.00	50	30.55	30.55	-50	17,755	-0.28%
2020/10/14	2	30.40	0	0.00	30.45	2	18,082	0.01%
2020/10/13	2	30.20	0	0.00	30.25	2	18,542	0.01%
2020/10/12	10	30.70	10	30.60	30.75	0	18,762	0.00%
2020/10/08	0	0.00	5	30.69	30.75	-5	19,022	-0.03%
2020/10/07	23	30.14	40	30.28	30.10	-17	19,347	-0.09%
2020/10/06	0	0.00	1	30.60	30.45	-1	19,785	-0.01%
2020/09/30	0	0.00	5	30.55	30.50	-5	21,056	-0.02%
2020/09/29	0.1	30.40	0	0.00	30.40	0.1	21,714	0.00%
2020/09/28	1	30.70	0	0.00	30.65	1	22,459	0.00%
2020/09/25	0	0.00	22	30.24	30.50	-22	22,848	-0.10%
2020/09/24	0	0.00	55	29.91	29.90	-55	23,350	-0.24%
2020/09/23	8	29.89	0	0.00	29.75	8	23,442	0.03%
2020/09/22	17	30.11	1	30.05	30.15	16	23,641	0.07%
2020/09/21	30	30.58	0	0.00	30.50	30	23,774	0.13%
2020/09/18	0	0.00	2	30.95	31.30	-2	23,915	-0.01%
2020/09/17	3	30.95	32	31.09	30.95	-29	24,212	-0.12%
2020/09/16	5	31.60	15	31.67	31.35	-10	24,334	-0.04%
2020/09/15	0	0.00	22	31.60	31.55	-22	24,501	-0.09%
2020/09/11	10	30.55	0	0.00	30.55	10	24,651	0.04%
2020/09/10	23	30.85	0	0.00	30.80	23	24,819	0.09%
2020/09/09	10	30.75	1	30.90	31.20	9	24,847	0.04%
2020/09/08	2	31.70	0	0.00	31.25	2	24,910	0.01%
2020/09/07	0	0.00	1	31.40	31.40	-1	25,052	0.00%
2020/09/04	32	30.50	8	30.69	31.15	24	25,386	0.09%
2020/09/03	38	31.07	0	0.00	30.95	38	25,410	0.15%
2020/09/02	73	31.23	0	0.00	31.00	73	25,443	0.29%
2020/09/01	25	31.04	10	31.10	31.05	15	25,904	0.06%
2020/08/31	1	31.20	0	0.00	31.20	1	26,062	0.00%
2020/08/28	13	31.34	1	31.25	31.50	12	26,190	0.05%
2020/08/27	3.1	31.40	12	31.46	31.45	-9	26,469	-0.03%
2020/08/26	2.2	31.14	5	31.10	31.20	-2.8	26,542	-0.01%
2020/08/25	27	31.31	0	0.00	31.40	27	26,703	0.10%
2020/08/24	10	30.95	15	31.49	31.20	-5	26,925	-0.02%
2020/08/21	18	31.88	6	32.09	31.75	12	26,990	0.04%
2020/08/20	10	31.80	5	31.93	31.45	5	27,007	0.02%
2020/08/19	20	33.55	66	33.07	32.95	-46	26,698	-0.17%
2020/08/18	35	34.67	23	34.98	34.45	12	26,324	0.05%
2020/08/17	4	36.19	18	36.17	36.10	-14	25,978	-0.05%
2020/08/14	11	35.79	17	35.82	35.80	-6	26,415	-0.02%
2020/08/13	16	35.51	12	35.61	35.50	4	26,689	0.01%
2020/08/12	12	35.68	13	35.78	35.80	-1	27,090	0.00%
2020/08/11	40	35.83	40	35.65	35.65	0	27,517	0.00%
2020/08/10	40	35.38	29	35.70	35.60	11	27,336	0.04%
2020/08/07	22	34.65	1	34.35	34.45	21	26,705	0.08%
2020/08/06	16	35.27	9	35.53	35.05	7	26,470	0.03%
2020/08/05	68	35.82	30	35.65	35.70	38	26,228	0.14%
2020/08/04	26	35.45	5	35.39	35.30	21	25,837	0.08%
2020/08/03	33	35.42	0	0.00	35.45	33	25,591	0.13%
2020/07/31	1	35.55	1	35.25	35.50	0	25,546	0.00%
2020/07/30	7	35.04	8	35.10	35.40	-1	25,524	0.00%
2020/07/29	36	34.87	0	0.00	34.85	36	25,463	0.14%
2020/07/28	25	35.45	1	35.85	34.80	24	25,424	0.09%
2020/07/27	23	35.93	218	36.76	35.50	-195	25,129	-0.78%	大賣/鉅額交易
2020/07/24	237	37.22	53	36.83	36.75	184	24,616	0.75%	大買/鉅額交易
2020/07/23	23	36.18	7	36.03	36.45	16	23,603	0.07%
2020/07/22	0	0.00	37	35.50	35.40	-37	23,364	-0.16%
2020/07/21	25	35.18	3	35.48	35.45	22	23,312	0.09%
2020/07/20	10	35.25	4	35.44	35.20	6	23,054	0.03%
2020/07/17	12	35.23	9.1	35.02	34.85	2.9	22,764	0.01%
2020/07/16	14	34.51	4	34.55	34.35	10	22,537	0.04%
2020/07/15	7	34.31	12.4	34.36	34.10	-5.4	22,390	-0.02%
2020/07/14	23	35.10	12	35.01	34.75	11	22,462	0.05%
2020/07/13	24	36.11	4	36.35	36.20	20	22,342	0.09%
2020/07/10	10	38.78	24	39.05	38.55	-14	21,933	-0.06%
2020/07/09	2	39.53	29	39.59	39.55	-27	21,360	-0.13%
2020/07/08	49	39.00	19	38.97	38.95	30	20,751	0.14%
2020/07/07	12	37.85	38	37.83	37.80	-26	20,191	-0.13%
2020/07/06	0	0.00	32	36.74	37.10	-32	19,615	-0.16%
2020/07/03	33	36.14	22.3	36.06	36.20	10.7	19,391	0.06%
2020/07/02	23	35.04	0.3	35.45	35.40	22.7	18,865	0.12%
2020/07/01	12	35.02	13	34.71	34.95	-1	18,685	-0.01%
2020/06/30	0	0.00	14	34.00	34.35	-14	18,284	-0.08%
2020/06/29	12	33.45	5	33.80	33.40	7	18,042	0.04%
2020/06/24	5	33.80	7	33.75	33.60	-2	17,739	-0.01%
2020/06/23	8	33.13	8	33.12	33.05	0	17,578	0.00%
2020/06/22	8	33.39	6	33.63	33.00	2	17,549	0.01%
2020/06/19	1	32.95	17	33.02	33.20	-16	17,450	-0.09%
2020/06/18	5	32.77	10	32.90	32.75	-5	17,281	-0.03%
2020/06/17	0	0.00	9	32.85	32.75	-9	17,190	-0.05%
2020/06/15	1.2	31.75	0	0.00	31.70	1.2	17,141	0.01%
2020/06/12	1	31.05	4	31.70	32.00	-3	17,190	-0.02%
2020/06/11	19	32.78	0	0.00	31.80	19	17,165	0.11%
2020/06/10	3	32.70	27	32.73	32.90	-24	16,898	-0.14%
2020/06/09	10	32.72	0	0.00	32.75	10	16,955	0.06%
2020/06/08	6	32.82	11	32.99	33.00	-5	16,831	-0.03%
2020/06/05	0.4	32.00	9	31.97	31.95	-8.6	16,275	-0.05%
2020/06/04	2	31.38	10	31.30	31.40	-8	16,016	-0.05%
2020/06/03	5	31.60	2	31.65	31.60	3	15,811	0.02%
2020/06/02	0	0.00	174	31.10	31.10	-174	15,566	-1.12%	大賣/鉅額交易
2020/06/01	0	0.00	2	30.58	30.95	-2	15,282	-0.01%
2020/05/29	68	30.12	5	30.20	30.10	63	14,964	0.42%
2020/05/28	63	30.57	0	0.00	30.50	63	14,601	0.43%
2020/05/27	16	30.90	0	0.00	30.80	16	14,289	0.11%
2020/05/26	24	31.19	0	0.00	31.10	24	14,077	0.17%
2020/05/25	6	30.91	1	31.25	31.10	5	13,902	0.04%
2020/05/22	4	31.64	11	31.69	31.60	-7	13,677	-0.05%
2020/05/21	5	31.42	8	31.75	32.30	-3	13,382	-0.02%
2020/05/20	80	30.60	0	0.00	30.30	80	12,664	0.63%
2020/05/19	33	31.04	5	30.88	31.05	28	12,050	0.23%
2020/05/18	21	32.58	16	32.33	32.00	5	11,427	0.04%
2020/05/15	0	0.00	12	35.57	35.55	-12	10,824	-0.11%
2020/05/14	18	36.63	5	36.23	36.10	13	10,801	0.12%
2020/05/13	2.4	36.35	0	0.00	36.60	2.4	10,756	0.02%
2020/05/12	1	36.35	22	36.59	36.20	-21	10,793	-0.19%
2020/05/11	4	36.81	25	36.96	36.45	-21	10,845	-0.19%
2020/05/08	0	0.00	15	36.32	36.35	-15	10,877	-0.14%
2020/05/07	27	36.48	21	36.38	36.35	6	10,842	0.06%
2020/05/06	0.4	35.95	0	0.00	35.95	0.4	10,798	0.00%
2020/05/05	1.6	35.48	0	0.00	35.95	1.6	10,911	0.01%
2020/05/04	3	35.08	0	0.00	35.20	3	10,893	0.03%
2020/04/30	110	36.04	0	0.00	36.00	110	10,868	1.01%	大買/鉅額交易
2020/04/29	2	35.80	0	0.00	35.75	2	10,992	0.02%
2020/04/28	1	35.90	1	36.10	35.80	0	11,119	0.00%
2020/04/27	0.6	36.05	0	0.00	36.10	0.6	11,323	0.01%
2020/04/24	0.3	35.20	11	34.51	35.20	-10.7	11,175	-0.10%
2020/04/22	2	34.25	0	0.00	34.35	2	11,144	0.02%
2020/04/21	14.1	34.56	0	0.00	34.00	14.1	11,148	0.13%
2020/04/20	1	35.75	2	35.83	35.35	-1	10,982	-0.01%
2020/04/17	12	37.00	14	37.06	35.60	-2	10,875	-0.02%
2020/04/16	24	36.10	23.3	36.08	36.35	0.7	10,509	0.01%
2020/04/15	0	0.00	21	34.52	34.85	-21	10,192	-0.21%
2020/04/14	0	0.00	10	34.18	34.15	-10	10,156	-0.10%
2020/04/13	3.3	33.41	5	33.54	33.50	-1.7	10,200	-0.02%
2020/04/10	0	0.00	2	33.58	33.50	-2	10,410	-0.02%
2020/04/09	6	34.12	2	33.70	33.50	4	10,635	0.04%
2020/04/08	1	33.00	5	32.98	33.05	-4	10,533	-0.04%
2020/04/07	2	31.00	5	31.12	31.65	-3	10,277	-0.03%
2020/04/06	2	30.25	1	30.15	30.15	1	10,176	0.01%
2020/04/01	5	30.13	1	30.15	30.15	4	10,073	0.04%
2020/03/31	1	30.45	1	30.25	30.25	0	10,087	0.00%
2020/03/30	2	30.25	1	30.40	30.40	1	9,989	0.01%
2020/03/27	13	31.56	0	0.00	31.00	13	10,056	0.13%
2020/03/26	0	0.00	22	31.87	32.10	-22	9,983	-0.22%
2020/03/25	3	31.48	40	31.45	30.90	-37	9,907	-0.37%
2020/03/24	1	31.20	0	0.00	30.85	1	9,732	0.01%
2020/03/23	1	29.00	0	0.00	29.60	1	9,692	0.01%
2020/03/20	23	31.49	14	31.16	30.70	9	9,722	0.09%
2020/03/19	6	30.01	1	30.50	29.60	5	9,644	0.05%
2020/03/16	4.1	31.59	4	31.25	30.50	0.1	9,450	0.00%
2020/03/13	0	0.00	4	29.86	30.40	-4	9,297	-0.04%
2020/03/12	1	31.05	0	0.00	31.10	1	9,202	0.01%
2020/03/06	0	0.00	2	34.55	34.00	-2	9,134	-0.02%
2020/03/03	7	33.79	0	0.00	33.50	7	9,178	0.08%
2020/03/02	0.2	32.30	0	0.00	32.30	0.2	9,200	0.00%
2020/02/26	1	33.85	0	0.00	33.80	1	9,170	0.01%
2020/02/21	1	34.60	0	0.00	34.40	1	9,200	0.01%
2020/02/19	1	34.60	4	34.60	34.70	-3	9,645	-0.03%
2020/02/18	0.1	34.75	0	0.00	34.70	0.1	9,675	0.00%
2020/02/14	0	0.00	2	36.25	35.95	-2	9,969	-0.02%
2020/02/12	0	0.00	3.1	35.83	36.00	-3.1	10,731	-0.03%
2020/02/11	1	34.90	1	34.75	35.60	0	10,648	0.00%
2020/02/10	0.1	33.95	5	33.99	33.95	-4.9	10,529	-0.05%
2020/02/07	3	34.15	0	0.00	33.80	3	10,608	0.03%
2020/02/04	0	0.00	1	32.95	32.90	-1	10,338	-0.01%
2020/02/03	1.2	32.13	0	0.00	32.30	1.2	10,360	0.01%
2020/01/30	1	33.55	2	34.00	32.85	-1	10,424	-0.01%
2020/01/20	23	36.32	0	0.00	36.30	23	10,590	0.22%
2020/01/15	2	37.40	0	0.00	36.90	2	10,752	0.02%
2020/01/14	2	37.60	0	0.00	37.50	2	10,769	0.02%
2020/01/13	0	0.00	7	37.20	37.40	-7	10,786	-0.06%
2020/01/09	0	0.00	3	37.10	37.00	-3	11,227	-0.03%
2020/01/07	10	36.55	4	36.58	36.25	6	11,400	0.05%
2020/01/06	1	36.55	0	0.00	36.05	1	11,460	0.01%
2020/01/03	6	37.40	0	0.00	37.30	6	11,280	0.05%
2020/01/02	0	0.00	1	37.80	38.20	-1	11,030	-0.01%
2019/12/31	10	37.50	0	0.00	37.55	10	11,150	0.09%
2019/12/30	30	37.49	1	38.00	37.95	29	11,234	0.26%
2019/12/27	1	37.50	7	37.45	37.45	-6	11,371	-0.05%
2019/12/26	4	37.49	0	0.00	37.45	4	11,462	0.03%
2019/12/25	0	0.00	1	38.00	38.00	-1	11,570	-0.01%
2019/12/23	5	37.60	0	0.00	37.60	5	12,333	0.04%
2019/12/18	0	0.00	4	38.85	38.85	-4	13,586	-0.03%
2019/12/17	20	39.05	6	39.27	39.00	14	13,771	0.10%
2019/12/16	4	38.53	4	38.63	38.70	0	13,771	0.00%
2019/12/13	4	38.13	28	38.64	38.60	-24	13,836	-0.17%
2019/12/12	0	0.00	1	38.20	38.05	-1	13,664	-0.01%
2019/12/11	2	38.05	1	38.25	38.05	1	13,630	0.01%
2019/12/10	11	38.11	1	38.20	38.40	10	13,640	0.07%
2019/12/09	1	37.90	5	37.74	37.80	-4	13,619	-0.03%
2019/12/06	2	37.18	3	37.45	37.20	-1	13,560	-0.01%
2019/12/05	2	36.93	4	37.21	37.15	-2	13,575	-0.01%
2019/12/04	1	36.10	0	0.00	36.20	1	13,806	0.01%
2019/12/03	6	36.03	0	0.00	36.05	6	14,222	0.04%
2019/12/02	4	36.03	0	0.00	36.25	4	14,240	0.03%
2019/11/28	4	37.45	5.5	37.49	37.50	-1.5	14,317	-0.01%
2019/11/27	26	37.10	10	37.10	37.00	16	14,441	0.11%
2019/11/26	3	37.37	1	37.55	37.20	2	14,661	0.01%
2019/11/20	0	0.00	27	37.90	38.00	-27	15,207	-0.18%
2019/11/19	12	38.48	4	38.68	37.65	8	15,557	0.05%
2019/11/18	0	0.00	1	38.00	38.20	-1	15,936	-0.01%
2019/11/14	3	37.68	0	0.00	37.50	3	16,318	0.02%
2019/11/13	1	38.65	12.2	38.51	38.80	-11.2	16,865	-0.07%
2019/11/12	0	0.00	28.6	38.93	39.50	-28.6	17,485	-0.16%
2019/11/11	2	37.55	5	37.90	36.85	-3	16,978	-0.02%
2019/11/08	0	0.00	2	37.60	37.45	-2	16,791	-0.01%
2019/11/07	30	37.15	1	36.80	36.75	29	16,789	0.17%
2019/11/06	4	37.49	8	37.44	37.30	-4	16,837	-0.02%
2019/11/05	1	37.70	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	2	37.80	37.90	-2	17,168	-0.01%
2019/11/01	5	37.76	0	0.00	37.80	5	17,280	0.03%
2019/10/31	3	38.07	0	0.00	38.25	3	17,397	0.02%
2019/10/30	1	37.90	0	0.00	38.00	1	17,576	0.01%
2019/10/29	10	38.64	11	38.45	37.90	-1	17,646	-0.01%
2019/10/28	29	37.82	70	37.75	38.10	-41	17,391	-0.24%
2019/10/25	0	0.00	3	36.52	36.20	-3	17,001	-0.02%
2019/10/24	0	0.00	2	36.65	36.75	-2	16,973	-0.01%
2019/10/23	2	36.50	10	36.41	36.30	-8	17,048	-0.05%
2019/10/22	3	36.10	0	0.00	35.70	3	16,958	0.02%
2019/10/21	1	35.50	1	35.45	35.70	0	17,171	0.00%
2019/10/18	4	35.70	5	35.86	35.80	-1	17,487	-0.01%
2019/10/17	53	36.21	5	36.60	35.70	48	17,711	0.27%
2019/10/16	1	36.40	22	36.42	36.45	-21	17,690	-0.12%
2019/10/15	1	36.25	101	36.10	36.05	-100	17,822	-0.56%	大賣/
2019/10/14	3	36.55	8	36.19	36.00	-5	17,904	-0.03%
2019/10/09	0	0.00	2	34.88	35.00	-2	17,923	-0.01%
2019/10/08	1	35.95	6.5	35.77	35.60	-5.5	18,266	-0.03%
2019/10/07	106	35.25	1.1	35.67	35.65	104.9	18,426	0.57%	大買/鉅額交易
2019/10/04	0	0.00	1	34.95	34.95	-1	18,279	-0.01%
2019/10/03	3	34.50	26	34.80	34.55	-23	18,240	-0.13%
2019/10/02	20	35.05	3	34.72	35.20	17	18,176	0.09%
2019/10/01	1	34.80	81	34.70	34.85	-80	18,323	-0.44%
2019/09/27	2	34.40	14	35.19	34.85	-12	18,449	-0.07%
2019/09/26	47	35.92	0	0.00	35.00	47	18,336	0.26%
2019/09/25	1	37.35	13	37.56	37.70	-12	17,903	-0.07%
2019/09/24	139	37.61	6	37.61	37.45	133	18,028	0.74%	大買/鉅額交易
2019/09/23	49	36.01	14	36.14	36.60	35	17,593	0.20%
2019/09/20	0	0.00	3	34.70	35.00	-3	17,135	-0.02%
2019/09/19	12	34.20	0	0.00	34.25	12	17,025	0.07%
2019/09/18	0	0.00	2	34.10	34.05	-2	17,030	-0.01%
2019/09/17	2	33.70	36	33.84	33.65	-34	16,922	-0.20%
2019/09/12	0	0.00	3	34.50	34.85	-3	16,840	-0.02%
2019/09/11	2	33.98	2	34.35	34.10	0	16,860	0.00%
2019/09/10	2	34.15	18	34.16	34.00	-16	16,857	-0.09%
2019/09/09	1	34.80	11	34.99	34.70	-10	16,808	-0.06%
2019/09/06	30	34.71	15	34.84	34.95	15	16,752	0.09%
2019/09/05	11	35.23	26	35.70	34.60	-15	16,516	-0.09%
2019/09/04	38	34.44	1	34.45	34.35	37	16,059	0.23%
2019/09/03	2	34.43	2	34.55	34.40	0	15,964	0.00%
2019/09/02	11	34.61	1	34.90	34.80	10	15,938	0.06%
2019/08/29	3	34.73	50	34.48	34.50	-47	15,681	-0.30%
2019/08/28	0	0.00	1	34.20	34.20	-1	15,524	-0.01%
2019/08/27	11	34.04	2	34.10	33.40	9	15,357	0.06%
2019/08/26	4	33.06	3	33.52	33.40	1	15,292	0.01%
2019/08/23	25	34.33	4	35.03	34.05	21	15,210	0.14%
2019/08/22	14	34.48	173.1	34.61	34.70	-159.1	14,918	-1.07%	大賣/鉅額交易
2019/08/21	196	33.92	6	34.06	33.95	190	14,579	1.30%	大買/鉅額交易
2019/08/20	2	34.03	6	33.44	33.45	-4	13,834	-0.03%
2019/08/19	0	0.00	5	34.10	33.80	-5	13,679	-0.04%
2019/08/16	19	34.03	12	34.40	34.25	7	13,490	0.05%
2019/08/15	31	32.86	40	32.97	33.25	-9	12,755	-0.07%
2019/08/14	31	31.85	0	0.00	31.10	31	12,074	0.26%
2019/08/13	6	31.38	0	0.00	31.55	6	12,232	0.05%
2019/08/12	17	32.11	1	32.15	32.15	16	12,508	0.13%
2019/08/08	0	0.00	1	31.80	31.70	-1	12,573	-0.01%
2019/08/07	8	31.79	2	32.40	31.75	6	12,670	0.05%
2019/08/06	2	30.18	51	30.18	32.10	-49	12,606	-0.39%
2019/08/05	0	0.00	2	31.25	30.90	-2	12,379	-0.02%
2019/08/02	37	31.85	6	31.44	31.25	31	12,374	0.25%
2019/08/01	1	33.05	10	33.13	32.90	-9	12,266	-0.07%
2019/07/31	4	32.13	0	0.00	32.55	4	12,048	0.03%
2019/07/30	1	32.50	1	32.30	32.45	0	12,063	0.00%
2019/07/29	2	32.35	1.7	31.97	32.00	0.3	12,036	0.00%
2019/07/26	5	32.50	8	32.54	32.50	-3	11,949	-0.03%
2019/07/25	8	32.46	0	0.00	32.45	8	11,915	0.07%
2019/07/23	2	32.40	3	32.25	32.40	-1	11,819	-0.01%
2019/07/22	1	32.00	5	31.92	32.30	-4	11,553	-0.03%
2019/07/19	2	31.50	5	31.36	30.45	-3	11,202	-0.03%
2019/07/18	6	30.76	3	31.20	30.30	3	10,856	0.03%
2019/07/17	2	32.00	4	32.50	32.55	-2	10,849	-0.02%
2019/07/15	10	31.40	1	31.35	31.50	9	10,763	0.08%
2019/07/12	5	30.99	15	30.87	31.10	-10	10,829	-0.09%
2019/07/11	0	0.00	17	29.78	30.00	-17	10,898	-0.16%
2019/07/10	0	0.00	1	29.50	29.40	-1	11,089	-0.01%
2019/07/09	3	29.45	0	0.00	29.20	3	11,207	0.03%
2019/07/08	1	29.30	6	29.35	29.25	-5	11,282	-0.04%
2019/07/05	6	29.34	3	29.42	29.30	3	11,329	0.03%
2019/07/04	1	28.20	4	28.93	29.00	-3	11,401	-0.03%
2019/07/03	13	28.23	0	0.00	28.00	13	11,179	0.12%
2019/07/02	8	28.86	0	0.00	28.95	8	11,186	0.07%
2019/07/01	0	0.00	13.6	29.19	29.00	-13.6	11,252	-0.12%
2019/06/28	0	0.00	9	26.93	26.80	-9	11,069	-0.08%
2019/06/27	5	27.00	3	26.70	26.80	2	11,068	0.02%
2019/06/26	11	26.40	8	26.16	26.15	3	11,062	0.03%
2019/06/25	5	26.75	3	26.87	26.30	2	10,916	0.02%
2019/06/24	0	0.00	6	26.35	26.60	-6	10,779	-0.06%
2019/06/21	2	25.95	2	26.20	26.00	0	10,780	0.00%
2019/06/20	1	26.20	0	0.00	26.30	1	10,744	0.01%
2019/06/19	3	26.30	5	26.14	26.25	-2	10,880	-0.02%
2019/06/18	2	25.60	0	0.00	25.70	2	10,811	0.02%
2019/06/13	3	25.60	0	0.00	25.50	3	11,657	0.03%
2019/06/12	15	26.30	10	26.55	26.30	5	11,704	0.04%
2019/06/11	2	26.40	32	26.35	26.30	-30	11,806	-0.25%
2019/06/10	30	26.13	0	0.00	26.15	30	11,865	0.25%
2019/06/06	0.2	26.00	10	26.35	26.00	-9.8	11,945	-0.08%
2019/06/05	20	25.90	20	26.08	25.80	0	11,945	0.00%
2019/06/04	25	26.26	0	0.00	26.00	25	11,902	0.21%
2019/06/03	5	26.23	5	26.50	26.90	0	11,834	0.00%
2019/05/31	7	25.80	7	25.95	26.30	0	11,861	0.00%
2019/05/30	7	25.84	2	25.70	25.70	5	11,933	0.04%
2019/05/29	2	25.05	3	25.32	25.60	-1	12,024	-0.01%
2019/05/24	1	25.15	0	0.00	25.40	1	12,430	0.01%
2019/05/22	2	26.89	1	26.75	26.55	1	13,168	0.01%
2019/05/21	4.4	26.07	2	26.30	26.40	2.4	13,306	0.02%
2019/05/20	8	26.02	8	26.43	27.00	0	13,144	0.00%
2019/05/17	7	28.04	1	28.25	26.65	6	12,865	0.05%
2019/05/16	1	30.00	1	29.55	29.40	0	12,515	0.00%
2019/05/15	0	0.00	2	29.63	29.85	-2	12,375	-0.02%
2019/05/14	2	27.95	2	28.53	28.55	0	12,167	0.00%
2019/05/10	27	29.55	26	29.51	28.80	1	12,049	0.01%
2019/05/09	1	28.85	1	29.10	29.00	0	11,880	0.00%
2019/05/08	0	0.00	1	29.40	29.45	-1	11,866	-0.01%
2019/05/07	2	29.35	2	29.58	29.25	0	11,874	0.00%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/30	1	28.65	0	0.00	28.60	1	12,469	0.01%
2019/04/26	0	0.00	3	28.63	28.50	-3	12,299	-0.02%
2019/04/25	2	28.55	0	0.00	28.50	2	12,298	0.02%
2019/04/24	0	0.00	0.3	28.70	28.70	-0.3	12,336	0.00%
2019/04/23	3	28.57	0	0.00	28.55	3	12,265	0.02%
2019/04/22	0	0.00	8	29.75	30.10	-8	12,018	-0.07%
2019/04/19	0	0.00	1	28.35	28.30	-1	11,585	-0.01%
2019/04/17	1	28.75	0	0.00	28.55	1	11,317	0.01%
2019/04/16	0	0.00	4.3	29.03	29.10	-4.3	10,815	-0.04%
2019/04/15	0	0.00	11	28.34	28.55	-11	10,448	-0.11%
2019/04/12	0	0.00	11	28.22	28.35	-11	10,449	-0.11%
2019/04/11	5	28.40	0	0.00	28.25	5	10,381	0.05%
2019/04/10	12	28.21	3	28.68	27.95	9	10,240	0.09%
2019/04/08	0	0.00	1	27.95	27.75	-1	10,087	-0.01%
2019/04/02	1	27.05	2	27.15	27.05	-1	9,794	-0.01%
2019/04/01	0	0.00	1	26.70	26.70	-1	9,599	-0.01%
2019/03/29	0	0.00	1	26.20	26.25	-1	9,458	-0.01%
2019/03/28	0	0.00	3	25.60	25.50	-3	9,434	-0.03%
2019/03/26	1	25.65	1	25.90	25.70	0	9,791	0.00%
2019/03/25	1	25.35	0	0.00	25.70	1	9,958	0.01%
2019/03/22	2	25.43	0	0.00	25.35	2	10,090	0.02%
2019/03/19	3	26.18	2	26.50	26.00	1	11,331	0.01%
2019/03/18	5	26.50	24	26.18	26.70	-19	11,195	-0.17%
2019/03/15	1.1	23.96	1	24.60	24.55	0.1	10,723	0.00%
2019/03/12	2	25.00	2	24.93	24.65	0	10,759	0.00%
2019/03/06	0	0.00	5	25.30	25.15	-5	10,681	-0.05%
2019/03/04	5	25.90	0	0.00	25.85	5	10,499	0.05%
2019/02/27	21	25.87	0	0.00	25.25	21	10,375	0.20%
2019/02/26	1	26.20	1	25.75	26.10	0	10,256	0.00%
2019/02/25	2	26.10	15	26.19	25.60	-13	10,126	-0.13%
2019/02/22	4	25.63	44	26.10	25.75	-40	9,796	-0.41%
2019/02/21	2	24.78	2.3	24.58	24.80	-0.3	9,219	0.00%
2019/02/20	0	0.00	1	23.55	23.70	-1	8,846	-0.01%
2019/02/19	0.3	23.10	0	0.00	23.10	0.3	8,715	0.00%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/11	1	23.30	0	0.00	22.90	1	8,847	0.01%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	1	23.50	3	23.45	23.40	-2	8,727	-0.02%
2019/01/24	1	23.55	1	23.60	23.55	0	8,546	0.00%
2019/01/23	6	23.73	2	23.90	23.90	4	8,461	0.05%
2019/01/16	0	0.00	1	21.90	21.80	-1	7,769	-0.01%
2019/01/10	0	0.00	1	21.40	21.55	-1	7,594	-0.01%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/04	1	21.30	9	21.30	21.35	-8	7,406	-0.11%
2019/01/03	2	22.80	3	22.90	22.40	-1	7,321	-0.01%
2018/12/28	0	0.00	1	22.90	23.25	-1	7,302	-0.01%
2018/12/27	4	22.90	0	0.00	22.70	4	7,251	0.06%
2018/12/26	3	23.90	20	23.70	23.50	-17	7,093	-0.24%
2018/12/25	0	0.00	1	23.50	23.85	-1	7,074	-0.01%
2018/12/24	20	23.50	33	23.55	23.65	-13	7,003	-0.19%
2018/12/22	34	23.59	1	23.60	23.50	33	6,934	0.48%
2018/12/21	0	0.00	3	23.27	23.60	-3	6,875	-0.04%
2018/12/20	2	23.28	0	0.00	23.30	2	6,700	0.03%
2018/12/19	0	0.00	2	22.50	23.00	-2	6,497	-0.03%
2018/12/18	2	22.00	3	21.87	22.30	-1	6,318	-0.02%
2018/12/17	1	22.35	16	22.09	22.20	-15	6,070	-0.25%
2018/12/14	27	22.07	21	22.68	21.50	6	5,855	0.10%
2018/12/13	11	22.80	42	22.71	23.05	-31	5,186	-0.60%
2018/12/12	27	21.51	1	21.50	21.60	26	4,676	0.56%
2018/12/11	1	21.00	6	21.47	21.90	-5	4,210	-0.12%
2018/12/10	1	21.50	3.5	21.44	21.50	-2.5	4,088	-0.06%
2018/12/07	8	21.89	6	21.99	21.95	2	3,947	0.05%
2018/12/05	5	21.15	2	20.95	21.05	3	3,775	0.08%
2018/12/04	2	21.00	0	0.00	20.85	2	3,853	0.05%
2018/11/27	0	0.00	4	20.75	20.80	-4	3,726	-0.11%
2018/11/15	1	20.75	4	20.66	20.70	-3	3,826	-0.08%
2018/11/13	1	18.70	1	19.45	19.45	0	3,808	0.00%
2018/11/08	0	0.00	25	19.83	19.85	-25	4,018	-0.62%
2018/11/07	0.1	19.40	11	19.18	19.50	-10.9	4,040	-0.27%
2018/10/31	4	17.90	1	17.90	18.05	3	4,566	0.07%
2018/10/29	2	17.10	0	0.00	17.80	2	4,650	0.04%
2018/10/26	2	18.00	0	0.00	18.05	2	4,587	0.04%
2018/10/25	5	17.95	0	0.00	18.20	5	4,545	0.11%
2018/10/24	1	18.80	0	0.00	18.75	1	4,510	0.02%
2018/10/23	1	18.85	2	18.85	18.90	-1	4,516	-0.02%
2018/10/16	10	19.15	0	0.00	19.10	10	4,585	0.22%
2018/10/09	8	19.62	0	0.00	19.65	8	4,572	0.17%
2018/10/03	0	0.00	1	20.90	21.05	-1	4,510	-0.02%
2018/09/27	1	20.20	0	0.00	20.10	1	4,445	0.02%
2018/09/25	0	0.00	10	20.95	20.75	-10	4,476	-0.22%
2018/09/18	1	20.60	0	0.00	20.50	1	4,498	0.02%
2018/09/17	1	20.80	0	0.00	20.80	1	4,558	0.02%
2018/09/14	0	0.00	1	20.90	20.75	-1	4,583	-0.02%
2018/09/13	1	20.35	0	0.00	20.55	1	4,568	0.02%
2018/09/10	12	19.93	0	0.00	19.95	12	4,478	0.27%
2018/09/07	1.2	21.10	0	0.00	21.05	1.2	4,365	0.03%
2018/08/28	0	0.00	1	22.25	22.00	-1	4,364	-0.02%
2018/08/27	3	21.60	1	21.60	21.95	2	4,316	0.05%
2018/08/23	2	21.43	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0	0.00	1	21.80	21.80	-1	4,414	-0.02%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/17	12	21.80	0	0.00	21.50	12	4,311	0.28%
2018/08/16	0.2	21.60	0	0.00	21.60	0.2	4,264	0.00%
2018/08/10	20	23.07	0	0.00	23.05	20	3,898	0.51%
2018/08/09	15	24.89	0	0.00	24.20	15	3,707	0.40%
2018/08/08	5	26.25	0	0.00	26.15	5	3,409	0.15%
2018/08/06	1	26.10	0	0.00	26.05	1	3,429	0.03%
2018/08/01	0.1	26.55	0	0.00	26.55	0.1	3,379	0.00%
2018/07/30	3	26.55	0	0.00	26.45	3	3,539	0.08%
2018/07/27	9	26.69	32	26.79	26.65	-23	3,549	-0.65%
2018/07/26	32	27.30	1	27.40	27.25	31	3,492	0.89%
2018/07/20	0	0.00	10	26.70	26.75	-10	3,636	-0.27%
2018/07/18	1	26.20	1	26.25	26.30	0	3,732	0.00%
2018/07/17	1	27.80	0	0.00	28.00	1	3,689	0.03%
2018/07/16	2	27.70	0	0.00	27.70	2	3,654	0.05%
2018/07/06	0.1	27.25	0	0.00	27.25	0.1	3,722	0.00%
2018/06/28	0	0.00	3	27.63	27.65	-3	3,648	-0.08%
2018/06/27	0.2	27.70	0	0.00	27.65	0.2	3,665	0.00%
2018/06/26	11	27.70	0	0.00	27.70	11	3,702	0.30%
2018/06/22	0	0.00	10	28.40	28.50	-10	3,832	-0.26%
2018/06/21	5	28.50	0	0.00	28.50	5	3,869	0.13%
2018/06/06	0.1	28.75	0	0.00	28.75	0.1	4,769	0.00%
2018/06/01	0.1	28.30	0	0.00	28.30	0.1	4,817	0.00%
2018/05/31	3	28.90	1	28.80	28.10	2	4,816	0.04%
2018/05/28	2	28.05	0	0.00	28.20	2	4,783	0.04%
2018/05/22	0	0.00	1	28.10	28.05	-1	4,982	-0.02%
2018/05/21	1	28.10	0	0.00	28.15	1	5,025	0.02%
2018/05/07	1	28.00	0	0.00	27.85	1	4,996	0.02%
2018/04/26	0.2	28.65	0	0.00	28.55	0.2	5,060	0.00%
2018/04/25	5	29.50	0	0.00	29.40	5	4,939	0.10%
2018/04/17	0.1	30.45	0	0.00	30.60	0.1	4,844	0.00%
2018/04/16	0.1	30.25	0	0.00	30.40	0.1	4,799	0.00%
2018/04/13	5	30.35	0	0.00	30.40	5	4,811	0.10%
2018/04/09	0.1	30.35	0	0.00	30.35	0.1	4,892	0.00%
2018/03/30	0.1	30.25	0	0.00	30.25	0.1	5,004	0.00%
2018/03/26	10	30.15	0	0.00	30.35	10	4,645	0.22%
2018/03/23	1.2	30.12	1	30.55	30.65	0.2	4,667	0.00%
2018/03/21	1	30.80	80	30.95	30.80	-79	4,578	-1.73%
2018/03/20	11	30.62	0	0.00	30.70	11	4,607	0.24%
2018/03/19	2.3	31.00	0	0.00	31.00	2.3	4,544	0.05%
2018/03/16	2	30.25	0	0.00	31.20	2	4,347	0.05%
2018/03/15	9	30.61	0	0.00	30.20	9	4,152	0.22%
2018/03/12	0	0.00	1	32.65	32.95	-1	3,913	-0.03%
2018/03/08	0	0.00	1	32.10	31.60	-1	3,846	-0.03%
2018/03/05	1	31.50	0	0.00	30.90	1	3,856	0.03%
2018/02/27	0	0.00	10	31.75	31.50	-10	3,780	-0.26%
2018/02/26	10	31.28	0	0.00	31.90	10	3,662	0.27%
2018/02/21	0	0.00	11	30.72	30.95	-11	3,773	-0.29%
2018/02/07	1	30.20	1	31.10	30.00	0	3,894	0.00%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/29	0.1	30.00	0	0.00	30.10	0.1	4,131	0.00%
2018/01/24	1	31.00	0	0.00	31.00	1	4,133	0.02%
2018/01/23	1	31.30	0	0.00	31.30	1	4,135	0.02%
2018/01/22	0	0.00	6.5	31.85	31.75	-6.5	4,150	-0.16%
2018/01/15	0	0.00	1	31.10	31.00	-1	4,681	-0.02%
2018/01/12	0	0.00	2	30.70	30.65	-2	4,792	-0.04%
2018/01/09	0.1	30.35	0	0.00	30.50	0.1	4,906	0.00%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/04	1	30.05	0	0.00	30.85	1	5,084	0.02%
2018/01/02	1	29.85	2.4	30.80	30.95	-1.4	5,116	-0.03%