京元電子 (2449)-第一金-忠孝券商分點個股進出

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	1.2	93.74	1.1	95.16	95.50	0.1	18,334	0.00%
2024/04/24	2	96.00	11	95.65	96.10	-9	18,466	-0.05%
2024/04/23	25.1	92.61	1	92.60	92.30	24.1	18,491	0.13%
2024/04/22	0.2	96.02	2	98.20	96.00	-1.8	18,322	-0.01%
2024/04/19	6	97.60	4	100.63	99.00	2	18,359	0.01%
2024/04/18	1.1	102.05	0	0.00	102.00	1.1	18,642	0.01%
2024/04/17	2	102.00	7	102.29	102.50	-5	19,002	-0.03%
2024/04/16	14	99.81	3	98.70	99.70	11	18,977	0.06%
2024/04/15	0	0.00	1	104.50	104.50	-1	18,757	-0.01%
2024/04/12	0.4	107.93	13	107.46	107.00	-12.7	18,752	-0.07%
2024/04/11	12	106.00	1	106.00	106.00	11	18,679	0.06%
2024/04/10	1	106.50	5	108.50	106.00	-4	18,704	-0.02%
2024/04/09	5	105.80	2	108.50	106.50	3	18,632	0.02%
2024/04/08	13	105.58	1	109.00	106.50	12	18,549	0.06%
2024/04/03	2	108.00	2	107.50	106.50	0	18,464	0.00%
2024/04/02	5	106.80	2.1	107.00	107.00	2.9	18,465	0.02%
2024/04/01	2.1	103.74	0	0.00	103.00	2.1	18,429	0.01%
2024/03/29	10.1	105.50	0.5	105.48	105.50	9.6	18,408	0.05%
2024/03/28	4	106.47	1.2	106.00	106.00	2.8	18,439	0.02%
2024/03/27	0	0.00	1.3	107.20	106.00	-1.3	18,424	-0.01%
2024/03/26	5.5	106.77	2	106.50	105.50	3.5	18,444	0.02%
2024/03/25	12.2	109.25	0.2	111.50	108.50	12	18,375	0.07%
2024/03/22	11.4	111.70	40	113.30	109.50	-28.7	18,301	-0.16%
2024/03/21	10.2	106.87	4.5	107.83	108.50	5.7	17,838	0.03%
2024/03/20	24.7	112.69	1.7	111.29	107.50	23	17,869	0.13%
2024/03/19	8	109.38	22	109.89	109.00	-14	17,930	-0.08%
2024/03/18	5	110.00	0	0.00	111.00	5	17,904	0.03%
2024/03/15	0	0.00	4	105.25	107.50	-4	17,491	-0.02%
2024/03/14	1.1	104.95	0	0.00	104.50	1.1	17,355	0.01%
2024/03/13	4.3	106.65	3.2	108.09	108.50	1	17,333	0.01%
2024/03/12	4.3	109.44	1.5	110.26	109.50	2.7	17,126	0.02%
2024/03/11	2.4	107.98	2	106.75	108.00	0.4	17,118	0.00%
2024/03/08	50.1	120.42	50.5	113.17	111.00	-0.4	16,932	0.00%
2024/03/07	16.7	111.82	24.9	113.36	116.50	-8.2	15,908	-0.05%
2024/03/06	17.2	97.67	17.1	100.37	106.00	0.2	15,100	0.00%
2024/03/05	19.8	96.33	19.3	96.51	97.40	0.5	14,648	0.00%
2024/03/04	6.2	94.08	49.2	93.34	96.00	-42.9	14,373	-0.30%
2024/03/01	29.1	89.60	3.1	91.47	89.50	26	14,081	0.18%
2024/02/29	6	88.83	3	89.57	88.80	3	13,941	0.02%
2024/02/27	3	89.60	6.3	89.60	89.50	-3.3	13,798	-0.02%
2024/02/26	18.8	90.66	4	90.10	89.50	14.8	13,672	0.11%
2024/02/23	27.9	97.25	33.6	97.14	94.80	-5.7	13,380	-0.04%
2024/02/22	3.1	92.06	23.3	90.54	93.50	-20.1	12,613	-0.16%
2024/02/21	1.1	86.92	2	87.80	87.50	-1	12,220	-0.01%
2024/02/20	8.5	86.90	15	87.13	87.50	-6.5	12,236	-0.05%
2024/02/19	3.3	87.77	0	0.00	87.70	3.3	12,184	0.03%
2024/02/16	3.1	88.72	45.2	89.08	90.00	-42.1	12,467	-0.34%
2024/02/15	2.1	84.73	13.5	85.26	85.40	-11.4	12,308	-0.09%
2024/02/05	0	0.00	0.1	82.50	82.20	-0.1	12,360	0.00%
2024/02/02	11	82.57	1.5	83.03	82.20	9.5	12,331	0.08%
2024/02/01	1	82.40	0	0.00	82.70	1	12,397	0.01%
2024/01/31	1.2	84.06	0	0.00	84.00	1.2	12,471	0.01%
2024/01/30	2	83.95	11.2	83.89	84.00	-9.2	12,544	-0.07%
2024/01/29	2.2	83.15	3.1	83.28	83.80	-0.9	12,818	-0.01%
2024/01/26	3.5	81.67	3.5	82.09	82.90	0	12,935	0.00%
2024/01/25	2	82.95	4	83.00	82.20	-2	12,996	-0.02%
2024/01/24	3.6	82.06	5	82.50	82.10	-1.4	13,011	-0.01%
2024/01/23	6.3	82.51	8.2	82.96	82.10	-1.9	13,118	-0.01%
2024/01/22	4.4	83.08	29.7	83.47	84.10	-25.3	13,105	-0.19%
2024/01/19	2.9	81.79	7.6	81.94	81.30	-4.8	13,040	-0.04%
2024/01/18	8.2	79.89	4.1	79.69	79.70	4.1	13,054	0.03%
2024/01/17	5.4	78.08	5.1	78.42	77.20	0.3	12,876	0.00%
2024/01/16	10	78.09	9.1	78.70	78.60	0.9	12,943	0.01%
2024/01/15	7	76.24	1.9	77.32	77.70	5.2	13,031	0.04%
2024/01/12	27.5	76.15	4	76.23	75.60	23.5	13,705	0.17%
2024/01/11	12.2	78.85	16	79.69	78.00	-3.8	13,452	-0.03%
2024/01/08	2.2	81.50	0	0.00	81.60	2.2	13,718	0.02%
2024/01/05	0.5	83.00	2	82.70	82.90	-1.5	13,813	-0.01%
2024/01/04	3.1	82.52	0	0.00	83.10	3.1	13,979	0.02%
2024/01/03	3.5	83.47	3.3	83.60	83.50	0.3	14,150	0.00%
2024/01/02	1	84.20	2	85.10	84.00	-1	14,185	-0.01%
2023/12/29	1	85.40	1	84.50	84.90	0	14,190	0.00%
2023/12/28	27	85.11	4	86.18	84.90	23	14,308	0.16%
2023/12/27	12	84.39	5	84.56	85.70	7	14,290	0.05%
2023/12/26	0.2	83.60	0	0.00	83.60	0.2	14,317	0.00%
2023/12/25	3	83.33	2	83.30	83.50	1	14,444	0.01%
2023/12/22	2.1	82.97	0	0.00	83.60	2.1	14,493	0.01%
2023/12/21	16.3	83.60	0	0.00	83.40	16.3	14,491	0.11%
2023/12/20	1	85.10	0	0.00	85.40	1	14,549	0.01%
2023/12/19	3.5	84.71	0	0.00	84.20	3.5	14,821	0.02%
2023/12/18	12.3	86.18	0	0.00	85.40	12.3	15,115	0.08%
2023/12/15	24	91.23	2	89.80	89.00	22	15,566	0.14%
2023/12/14	12.2	94.11	23	94.37	93.50	-10.8	15,614	-0.07%
2023/12/13	1	88.90	38.1	87.23	89.50	-37.1	15,275	-0.24%
2023/12/12	6.3	85.12	24.2	85.55	85.90	-17.9	15,422	-0.12%
2023/12/11	9.2	83.14	5.3	83.48	83.20	3.9	15,458	0.03%
2023/12/08	24.7	83.65	1	86.00	83.30	23.7	15,508	0.15%
2023/12/07	5.4	85.24	1	85.90	85.50	4.4	15,469	0.03%
2023/12/06	3.1	84.29	13.4	84.81	86.50	-10.3	15,536	-0.07%
2023/12/05	9.1	83.00	0	83.90	83.10	9.1	15,445	0.06%
2023/12/04	0	0.00	10	83.85	84.20	-10	15,595	-0.06%
2023/12/01	10	81.95	4.3	82.74	82.80	5.7	15,713	0.04%
2023/11/30	0.2	81.78	16.3	82.36	82.80	-16.1	15,863	-0.10%
2023/11/29	30.4	82.39	8	81.55	81.40	22.4	15,901	0.14%
2023/11/28	1	83.00	12.4	82.82	83.00	-11.4	15,941	-0.07%
2023/11/27	12.1	81.02	2.1	81.43	80.80	10	16,119	0.06%
2023/11/24	3.1	81.15	0.1	81.90	81.50	3	16,501	0.02%
2023/11/23	0.2	81.73	7.2	82.28	82.10	-7	16,815	-0.04%
2023/11/22	3.3	82.21	21.2	81.88	81.60	-17.9	17,409	-0.10%
2023/11/21	3.3	82.84	3	83.50	82.70	0.3	18,374	0.00%
2023/11/20	11	83.25	5.1	82.99	83.10	5.9	19,793	0.03%
2023/11/17	2.1	85.00	9.6	85.16	85.10	-7.6	21,120	-0.04%
2023/11/16	2	84.20	2	84.25	84.20	0	21,866	0.00%
2023/11/15	51.8	85.78	6	85.33	83.80	45.8	21,919	0.21%
2023/11/14	6.1	87.91	3.1	88.24	88.00	3.1	21,631	0.01%
2023/11/13	6	86.88	22.1	85.70	86.70	-16.1	21,514	-0.07%
2023/11/10	3	81.93	0	0.00	81.90	3	21,272	0.01%
2023/11/09	0	0.00	1	83.30	83.80	-1	21,402	0.00%
2023/11/08	3.2	83.14	5	83.40	83.30	-1.8	21,354	-0.01%
2023/11/07	6	82.50	0	0.00	82.70	6	21,273	0.03%
2023/11/06	3	83.43	19.1	83.45	83.40	-16.1	21,321	-0.08%
2023/11/03	3	79.77	20.2	80.38	80.70	-17.2	21,127	-0.08%
2023/11/02	20.2	79.29	10.2	79.19	79.70	10	21,266	0.05%
2023/11/01	2.2	76.05	1	77.30	76.40	1.2	21,543	0.01%
2023/10/31	7.2	78.54	3	77.72	76.30	4.2	21,610	0.02%
2023/10/30	2	77.80	7	78.84	79.50	-5	21,667	-0.02%
2023/10/27	4.4	77.92	10	78.12	77.40	-5.6	21,895	-0.03%
2023/10/26	3	80.13	9	79.44	79.60	-6	21,955	-0.03%
2023/10/25	19	82.94	5	83.48	82.00	14	21,828	0.06%
2023/10/24	7	83.11	11	84.08	83.10	-4	21,873	-0.02%
2023/10/23	20	84.33	8	84.43	82.70	12	21,761	0.06%
2023/10/20	12	85.67	13.4	86.28	86.30	-1.4	21,715	-0.01%
2023/10/19	3.2	84.34	97.5	83.09	84.90	-94.3	21,159	-0.45%
2023/10/18	5.5	81.86	8.2	81.08	81.50	-2.7	21,065	-0.01%
2023/10/17	20	83.49	8	83.13	82.80	12	20,917	0.06%
2023/10/16	4	81.20	5	81.88	81.80	-1	20,873	0.00%
2023/10/13	3.1	80.77	20.6	82.60	83.10	-17.5	21,495	-0.08%
2023/10/12	6	80.07	6.2	81.07	81.00	-0.2	22,051	0.00%
2023/10/11	1	79.00	7.9	79.76	80.20	-6.9	22,115	-0.03%
2023/10/06	2	77.80	1.1	78.49	77.70	0.9	22,640	0.00%
2023/10/05	0	0.00	55.3	78.38	78.50	-55.3	23,044	-0.24%
2023/10/04	3.1	76.18	2.3	77.11	76.70	0.8	23,162	0.00%
2023/10/03	6.3	78.51	1	78.90	78.10	5.3	23,147	0.02%
2023/10/02	1.5	77.33	9.5	77.63	78.80	-8	23,387	-0.03%
2023/09/28	8.3	76.57	3.1	76.85	76.00	5.2	23,479	0.02%
2023/09/27	5	76.40	5	77.06	77.60	0	23,476	0.00%
2023/09/26	1	77.00	7.7	78.15	77.10	-6.7	23,741	-0.03%
2023/09/25	7.1	78.03	8.5	78.07	77.60	-1.4	23,932	-0.01%
2023/09/22	12.4	76.97	11.5	76.48	77.50	0.8	23,834	0.00%
2023/09/21	12	74.24	35	73.78	74.60	-23	23,640	-0.10%
2023/09/20	41.2	78.90	10.1	79.26	76.80	31	23,288	0.13%
2023/09/19	7.1	80.90	17.4	80.86	81.00	-10.2	22,863	-0.04%
2023/09/18	32.1	79.99	6	79.72	79.60	26.1	22,663	0.12%
2023/09/15	8.1	80.46	14.4	81.03	80.90	-6.3	22,578	-0.03%
2023/09/14	3.1	77.77	0.2	79.10	78.00	3	22,160	0.01%
2023/09/13	22	77.13	0	0.00	76.80	22	21,988	0.10%
2023/09/12	1	76.30	8.4	77.47	78.10	-7.4	22,134	-0.03%
2023/09/11	11.4	77.48	13	77.29	76.90	-1.6	22,150	-0.01%
2023/09/08	9	78.83	10.2	78.60	79.00	-1.2	22,392	-0.01%
2023/09/07	6.4	79.87	3.2	79.57	78.90	3.2	22,961	0.01%
2023/09/06	2.2	78.72	6.6	79.64	79.80	-4.5	22,835	-0.02%
2023/09/05	4.2	77.12	3.6	77.73	78.20	0.6	22,768	0.00%
2023/09/04	4.5	76.84	4	77.30	77.90	0.5	22,703	0.00%
2023/09/01	2.2	76.64	186	75.73	75.80	-183.8	22,643	-0.81%	大賣/鉅額交易
2023/08/31	5	76.68	9.1	76.73	76.80	-4.1	22,620	-0.02%
2023/08/30	8.6	77.48	6.5	77.26	77.20	2.1	22,525	0.01%
2023/08/29	5.3	74.75	0.2	75.75	75.10	5.1	22,336	0.02%
2023/08/28	4.6	75.87	4	75.55	75.40	0.6	22,158	0.00%
2023/08/25	22	79.60	11	80.44	79.50	11	21,702	0.05%
2023/08/24	49	79.25	67.1	79.05	78.50	-18.1	20,917	-0.09%
2023/08/23	17.5	73.33	52.8	75.30	76.00	-35.3	19,945	-0.18%
2023/08/22	30	67.54	53.8	67.31	69.10	-23.8	19,126	-0.12%
2023/08/21	2	64.05	2	64.05	64.30	0	18,387	0.00%
2023/08/18	3	63.03	3	63.07	62.00	0	18,314	0.00%
2023/08/17	4	64.35	13.3	64.32	64.90	-9.3	18,163	-0.05%
2023/08/16	14	64.51	8	64.55	65.00	6	18,000	0.03%
2023/08/15	8	63.80	30.1	63.98	63.80	-22.1	17,878	-0.12%
2023/08/14	22	61.13	0.2	61.30	61.50	21.9	17,739	0.12%
2023/08/11	2	61.85	0.1	62.30	62.10	1.9	17,691	0.01%
2023/08/10	6.3	62.16	3	62.10	61.10	3.3	17,648	0.02%
2023/08/09	3.1	64.37	3	64.80	64.50	0.1	17,482	0.00%
2023/08/08	3.9	64.70	18.1	64.86	65.30	-14.3	17,322	-0.08%
2023/08/07	2	63.75	49.1	63.07	64.70	-47.1	17,058	-0.28%
2023/08/04	3	59.67	1.2	60.00	60.40	1.8	16,655	0.01%
2023/08/02	28	60.42	7	61.40	60.70	21	16,548	0.13%
2023/08/01	14.2	60.54	2.1	61.11	61.60	12.1	16,412	0.07%
2023/07/31	4.5	63.21	39	64.79	63.00	-34.5	16,060	-0.21%
2023/07/28	2	62.95	3	62.87	64.00	-1	15,798	-0.01%
2023/07/27	11.3	62.35	12	62.62	62.50	-0.8	15,633	0.00%
2023/07/26	1.5	62.53	0	0.00	62.30	1.5	15,534	0.01%
2023/07/25	105	63.60	157.3	64.13	63.00	-52.3	15,476	-0.34%	大買/大賣/
2023/07/24	4.3	64.72	90	65.91	64.80	-85.7	15,306	-0.56%
2023/07/21	3.6	62.78	26	63.84	64.70	-22.4	15,096	-0.15%
2023/07/20	74.5	63.17	5	63.60	63.40	69.5	15,003	0.46%
2023/07/19	159	65.05	25.1	64.04	63.90	133.9	14,952	0.90%	大買/鉅額交易
2023/07/18	26.1	66.38	60.1	66.43	63.60	-34	14,739	-0.23%
2023/07/17	164	65.18	36	65.38	65.80	128	13,989	0.92%	大買/鉅額交易
2023/07/14	13.1	59.31	10.5	59.92	60.10	2.6	13,234	0.02%
2023/07/13	10.1	61.39	11	61.52	60.30	-0.9	13,086	-0.01%
2023/07/12	6.3	61.69	12	61.98	62.20	-5.7	12,423	-0.05%
2023/07/11	0	0.00	2	59.10	59.40	-2	11,960	-0.02%
2023/07/10	3	59.30	2	59.45	59.20	1	11,789	0.01%
2023/07/07	2	59.65	3	59.97	59.50	-1	11,658	-0.01%
2023/07/06	1	59.30	0	0.00	59.50	1	11,377	0.01%
2023/07/05	7	60.31	4	60.55	60.00	3	11,170	0.03%
2023/07/04	37.2	61.39	9.7	61.37	61.30	27.6	10,970	0.25%
2023/07/03	7	59.51	33	59.48	59.40	-26	10,633	-0.24%
2023/06/30	16	56.74	31	56.59	57.00	-15	10,402	-0.14%
2023/06/29	6	56.73	3	56.63	56.40	3	10,391	0.03%
2023/06/28	14	57.12	51	57.10	57.10	-37	10,290	-0.36%
2023/06/27	2	57.25	3	57.17	57.00	-1	10,221	-0.01%
2023/06/21	2.1	55.49	7	56.00	55.90	-5	9,946	-0.05%
2023/06/19	1	56.00	0	0.00	56.00	1	10,045	0.01%
2023/06/16	4.1	55.94	8	55.98	56.50	-3.9	10,192	-0.04%
2023/06/15	3.5	56.71	0	0.00	57.00	3.5	10,106	0.03%
2023/06/14	33	57.17	12	57.33	57.10	21	10,192	0.21%
2023/06/13	39	57.14	14	57.62	57.40	25	9,971	0.25%
2023/06/12	5	54.46	1	54.80	54.30	4	9,523	0.04%
2023/06/09	1	53.90	0	0.00	54.30	1	9,602	0.01%
2023/06/08	2	53.70	3	53.97	54.00	-1	9,694	-0.01%
2023/06/07	1	53.80	3	54.10	54.00	-2	9,898	-0.02%
2023/06/06	4	53.73	2	53.70	54.00	2	10,154	0.02%
2023/06/05	3	53.77	2	53.20	53.20	1	10,219	0.01%
2023/06/02	5	54.06	4	54.10	54.20	1	10,214	0.01%
2023/06/01	2	52.40	1.1	52.48	52.40	0.9	10,221	0.01%
2023/05/31	1	53.60	0	0.00	54.00	1	10,527	0.01%
2023/05/30	1	53.30	53	53.99	53.90	-52	10,350	-0.50%
2023/05/29	28.2	54.08	10	53.98	53.70	18.2	10,133	0.18%
2023/05/26	6	49.93	31.1	50.80	51.10	-25.1	9,625	-0.26%
2023/05/25	0	0.00	1.5	47.90	48.05	-1.5	9,130	-0.02%
2023/05/24	0	0.00	1	46.95	47.50	-1	9,076	-0.01%
2023/05/22	0.1	46.80	2	46.80	46.80	-1.9	9,023	-0.02%
2023/05/19	0	0.00	0	46.90	46.80	0	9,029	0.00%
2023/05/18	0	0.00	3	46.85	46.85	-3	9,064	-0.03%
2023/05/17	0	0.00	3	46.17	46.50	-3	9,120	-0.03%
2023/05/16	1	45.85	0	0.00	45.75	1	9,111	0.01%
2023/05/15	1	45.60	2	45.60	45.70	-1	9,103	-0.01%
2023/05/10	1	45.35	0	0.00	45.35	1	9,150	0.01%
2023/05/09	1	45.45	0	0.00	45.30	1	9,144	0.01%
2023/05/08	4	45.86	0	0.00	45.80	4	9,093	0.04%
2023/05/03	0	0.00	0.1	46.50	46.40	-0.1	9,288	0.00%
2023/04/28	1	46.55	2	46.98	47.00	-1	9,355	-0.01%
2023/04/27	2	46.20	0	0.00	46.20	2	9,239	0.02%
2023/04/26	2	44.80	0	0.00	45.30	2	9,119	0.02%
2023/04/25	2	45.55	0	0.00	45.00	2	9,014	0.02%
2023/04/24	0	0.00	1	46.40	46.20	-1	8,867	-0.01%
2023/04/21	3	46.10	2	46.05	46.00	1	8,746	0.01%
2023/04/20	4	46.19	2	46.30	46.00	2	8,642	0.02%
2023/04/19	4	46.20	3	46.28	46.15	1	8,586	0.01%
2023/04/18	1.1	46.45	1	46.40	46.00	0.1	8,503	0.00%
2023/04/17	34.6	46.56	8	47.31	46.65	26.6	8,340	0.32%
2023/04/14	3	47.42	2	47.20	47.55	1	8,111	0.01%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	1	48.60	0	0.00	48.60	1	7,993	0.01%
2023/04/11	1	48.25	0	0.00	48.60	1	7,987	0.01%
2023/04/10	2	48.05	0	0.00	48.20	2	7,934	0.03%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	2	48.95	2	49.18	48.50	0	7,815	0.00%
2023/03/30	1	48.15	0	0.00	48.70	1	7,833	0.01%
2023/03/29	2	47.93	0	0.00	47.70	2	7,854	0.03%
2023/03/28	1	48.45	2	48.55	48.50	-1	7,922	-0.01%
2023/03/27	0	0.00	8.1	48.79	48.90	-8.1	8,028	-0.10%
2023/03/24	5	49.40	4	49.28	49.20	1	8,079	0.01%
2023/03/23	1	49.65	12	49.33	49.80	-11	8,046	-0.14%
2023/03/22	11	49.04	7	49.01	48.95	4	7,921	0.05%
2023/03/21	10	49.36	10	49.55	49.55	0	7,808	0.00%
2023/03/20	4	49.89	4	49.73	49.55	0	7,610	0.00%
2023/03/17	0	0.00	5	49.28	49.30	-5	7,410	-0.07%
2023/03/16	1	48.25	1	48.10	48.35	0	7,171	0.00%
2023/03/15	0	0.00	49	48.75	48.85	-49	7,037	-0.70%
2023/03/14	1	47.65	3	48.05	47.65	-2	6,858	-0.03%
2023/03/13	0	0.00	0	47.35	47.75	0	6,668	0.00%
2023/03/10	2	47.20	7	46.96	46.95	-5	6,453	-0.08%
2023/03/09	1	48.50	21.5	48.70	48.90	-20.5	6,149	-0.33%
2023/03/08	1.5	47.28	9.6	47.17	47.45	-8.1	5,771	-0.14%
2023/03/07	2.6	45.87	51	46.44	46.75	-48.4	5,559	-0.87%
2023/03/06	2	46.20	78	46.10	46.15	-76	5,396	-1.41%
2023/03/03	113	45.03	42	45.40	45.20	71	5,146	1.38%	大買/
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/03/01	1	41.70	0	0.00	42.40	1	4,643	0.02%
2023/02/23	0	0.00	3	41.65	41.50	-3	4,586	-0.07%
2023/02/22	0	0.00	4	40.40	40.55	-4	4,531	-0.09%
2023/02/21	3	40.57	6	40.73	40.75	-3	4,560	-0.07%
2023/02/20	1	40.45	5	40.57	40.60	-4	4,665	-0.09%
2023/02/17	2	40.45	0	0.00	40.45	2	4,728	0.04%
2023/02/16	9	41.08	0	0.00	40.80	9	4,819	0.19%
2023/02/15	0	0.00	25	40.79	40.90	-25	4,838	-0.52%
2023/02/14	1	40.20	0	0.00	40.20	1	4,785	0.02%
2023/02/10	2	39.93	0	0.00	39.90	2	4,933	0.04%
2023/02/09	5	40.20	0	0.00	40.05	5	4,944	0.10%
2023/02/03	0	0.00	1	39.60	40.25	-1	4,884	-0.02%
2023/01/30	0	0.00	64	37.70	37.95	-64	4,709	-1.36%
2023/01/10	1	37.40	0	0.00	37.40	1	4,888	0.02%
2023/01/09	0	0.00	3	37.28	37.45	-3	4,950	-0.06%
2023/01/06	0	0.00	1.1	36.65	36.65	-1.1	5,008	-0.02%
2023/01/03	0	0.00	2	36.35	36.60	-2	5,271	-0.04%
2022/12/29	2	35.65	0	0.00	35.95	2	5,427	0.04%
2022/12/28	2	36.00	2	35.95	36.10	0	5,527	0.00%
2022/12/21	0	0.00	1	37.00	36.50	-1	5,838	-0.02%
2022/12/20	0	0.00	1	37.10	36.65	-1	5,821	-0.02%
2022/12/16	0	0.00	1	36.50	37.15	-1	5,825	-0.02%
2022/12/13	0	0.00	2	36.35	36.10	-2	5,964	-0.03%
2022/12/08	0	0.00	100	35.15	35.10	-100	6,287	-1.59%
2022/12/07	2	35.58	0	0.00	35.10	2	6,322	0.03%
2022/12/06	1	35.75	4	36.10	35.75	-3	6,284	-0.05%
2022/12/02	2	36.48	2	36.65	36.40	0	6,261	0.00%
2022/12/01	0	0.00	2	36.20	36.20	-2	6,273	-0.03%
2022/11/25	0	35.50	0	0.00	35.05	0	6,495	0.00%
2022/11/22	1	35.15	3	35.18	35.20	-2	6,599	-0.03%
2022/11/21	2	35.63	5	35.70	35.55	-3	6,575	-0.05%
2022/11/18	0	0.00	1.1	36.08	35.95	-1.1	6,581	-0.02%
2022/11/17	0	0.00	10	35.50	35.70	-10	6,541	-0.15%
2022/11/16	0	0.00	0	35.95	35.90	0	6,553	0.00%
2022/11/14	0	0.00	5	34.91	35.00	-5	6,481	-0.08%
2022/11/11	4	34.40	5	34.77	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	2	33.65	33.95	-2	6,385	-0.03%
2022/11/09	2	33.75	0	0.00	33.85	2	6,445	0.03%
2022/11/08	1	33.60	0	0.00	33.20	1	6,452	0.02%
2022/11/07	0	0.00	0	33.50	33.50	0	6,468	0.00%
2022/11/03	0.1	33.00	2	33.20	33.10	-2	6,646	-0.03%
2022/11/02	0	0.00	1	33.10	33.15	-1	6,894	-0.01%
2022/11/01	1	32.70	2	32.70	32.90	-1	7,026	-0.01%
2022/10/28	1	32.50	0	0.00	32.05	1	7,048	0.01%
2022/10/27	1	32.80	25	32.79	32.85	-24	7,087	-0.34%
2022/10/26	1	31.60	1	31.90	31.85	0	7,065	0.00%
2022/10/25	4	31.61	1	32.10	31.50	3	7,057	0.04%
2022/10/24	0	32.20	0	0.00	32.00	0	7,097	0.00%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/19	0	0.00	0	31.80	31.00	0	7,083	0.00%
2022/10/18	0	0.00	100	31.50	31.50	-100	7,060	-1.42%
2022/10/17	0	0.00	0	30.45	30.90	0	7,115	0.00%
2022/10/14	0	0.00	100	31.03	31.15	-100	7,343	-1.36%
2022/10/13	1.5	29.84	0	0.00	29.70	1.5	7,549	0.02%
2022/10/12	1	29.81	0	0.00	30.20	1	7,696	0.01%
2022/10/11	1	30.50	0	0.00	30.30	1	7,766	0.01%
2022/10/06	1	32.25	0	0.00	31.50	1	7,823	0.01%
2022/10/05	0.2	32.30	1	32.30	32.15	-0.9	7,841	-0.01%
2022/09/30	201	30.57	1	30.50	30.80	200	7,980	2.51%	大買/鉅額交易
2022/09/29	1	31.10	0	0.00	31.20	1	8,007	0.01%
2022/09/28	0	31.30	0	0.00	31.10	0	8,074	0.00%
2022/09/26	31.1	32.03	0	0.00	31.80	31.1	8,076	0.38%
2022/09/23	3	34.12	0	0.00	33.95	3	7,965	0.04%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	1	34.75	0	0.00	34.75	1	7,912	0.01%
2022/09/20	1	35.10	0	0.00	34.95	1	7,799	0.01%
2022/09/16	18.6	34.74	2	34.75	35.45	16.6	7,683	0.22%
2022/09/15	6	35.56	1	35.80	35.45	5	7,573	0.07%
2022/09/14	2	35.65	0	0.00	35.60	2	7,649	0.03%
2022/09/13	2	36.18	2	36.20	36.20	0	7,686	0.00%
2022/09/12	1	36.40	0	0.00	36.15	1	7,749	0.01%
2022/09/07	3	35.27	1	35.40	35.40	2	7,840	0.03%
2022/09/06	8	35.94	0	0.00	35.75	8	7,859	0.10%
2022/09/05	0	0.00	1	36.30	36.20	-1	7,856	-0.01%
2022/09/02	1	36.85	5	36.25	36.40	-4	7,897	-0.05%
2022/09/01	6	36.90	0	0.00	36.80	6	7,833	0.08%
2022/08/31	0	37.30	0	0.00	37.35	0	7,789	0.00%
2022/08/30	0	37.15	0	0.00	37.05	0	7,831	0.00%
2022/08/29	5	37.20	0	0.00	37.25	5	7,793	0.06%
2022/08/26	5.1	37.95	0	0.00	37.85	5.1	7,830	0.07%
2022/08/25	0	37.75	0	0.00	37.60	0	7,832	0.00%
2022/08/23	0	37.85	0	0.00	37.60	0	7,886	0.00%
2022/08/22	10	38.20	1	38.55	38.20	9	7,937	0.11%
2022/08/19	2	38.13	15	38.20	38.20	-13	7,942	-0.16%
2022/08/18	5	37.65	0	0.00	37.45	5	7,931	0.06%
2022/08/17	0	0.00	1	37.95	37.75	-1	7,956	-0.01%
2022/08/16	10	38.05	0	0.00	38.05	10	7,921	0.13%
2022/08/15	5	38.05	5	38.00	38.00	0	7,870	0.00%
2022/08/11	5	37.45	0	0.00	37.20	5	7,930	0.06%
2022/08/10	26	36.96	0	0.00	36.65	26	7,926	0.33%
2022/08/09	133	37.18	0	0.00	37.25	133	7,859	1.69%	大買/鉅額交易
2022/08/08	20	38.60	0	0.00	38.70	20	7,656	0.26%
2022/08/05	10	39.80	0	0.00	40.00	10	7,564	0.13%
2022/08/04	2	39.45	0	0.00	39.60	2	7,623	0.03%
2022/08/02	2	38.75	0	0.00	39.05	2	7,768	0.03%
2022/08/01	0	0.00	2	38.90	39.15	-2	8,114	-0.02%
2022/07/29	1	39.00	1	38.85	39.25	0	8,190	0.00%
2022/07/28	0	0.00	2	39.10	39.10	-2	8,200	-0.02%
2022/07/27	0	0.00	1	38.05	38.75	-1	8,177	-0.01%
2022/07/21	2	38.05	1	37.75	38.25	1	7,973	0.01%
2022/07/20	0	0.00	2	40.80	40.60	-2	7,694	-0.03%
2022/07/19	1	39.95	0	0.00	39.85	1	7,433	0.01%
2022/07/15	4	37.90	4	38.08	38.00	0	7,105	0.00%
2022/07/14	0	0.00	2	36.80	37.25	-2	7,012	-0.03%
2022/07/13	2	36.25	0	0.00	36.40	2	6,896	0.03%
2022/07/12	18	36.24	2	36.90	36.10	16	6,742	0.24%
2022/07/11	2	38.15	2	38.70	37.60	0	6,654	0.00%
2022/07/08	1	37.50	0	0.00	37.60	1	6,479	0.02%
2022/07/06	1	36.70	0	0.00	35.90	1	6,321	0.02%
2022/07/05	2	37.65	2	38.30	37.80	0	6,245	0.00%
2022/07/04	2	38.00	0	0.00	37.30	2	6,246	0.03%
2022/07/01	2	39.48	0	0.00	39.85	2	6,183	0.03%
2022/06/30	2	40.20	3	39.70	40.00	-1	6,221	-0.02%
2022/06/28	0	41.70	0	0.00	41.40	0	6,072	0.00%
2022/06/27	6	42.05	0	0.00	41.95	6	6,066	0.10%
2022/06/24	9	41.63	0	0.00	41.55	9	6,058	0.15%
2022/06/20	0	0.00	1	44.90	43.65	-1	5,863	-0.02%
2022/06/17	1	44.40	3	44.62	45.10	-2	5,805	-0.03%
2022/06/16	1	45.70	2	46.50	45.60	-1	5,731	-0.02%
2022/06/14	0	0.00	1	46.15	46.45	-1	5,638	-0.02%
2022/06/10	0	0.00	2	46.05	46.10	-2	5,513	-0.04%
2022/06/08	1	45.85	0	0.00	46.10	1	5,564	0.02%
2022/06/07	1	45.85	3	46.03	45.85	-2	5,540	-0.04%
2022/06/06	0	46.00	0	0.00	45.75	0	5,547	0.00%
2022/06/01	3	45.83	3	45.65	45.80	0	5,716	0.00%
2022/05/31	1	45.40	0	0.00	45.85	1	5,703	0.02%
2022/05/30	1	44.80	3	45.08	45.30	-2	5,623	-0.04%
2022/05/27	0	0.00	2	44.30	44.30	-2	5,510	-0.04%
2022/05/25	1	44.30	1	44.30	44.30	0	5,490	0.00%
2022/05/20	0	0.00	8	44.29	44.20	-8	5,485	-0.15%
2022/05/19	0	0.00	4	44.50	44.60	-4	5,437	-0.07%
2022/05/18	1	43.95	0	0.00	43.90	1	5,257	0.02%
2022/05/17	2	43.80	6	43.71	43.75	-4	5,250	-0.08%
2022/05/09	5	42.90	5.2	42.58	42.90	-0.2	5,261	0.00%
2022/05/06	0	0.00	8	41.75	41.95	-8	5,033	-0.16%
2022/05/03	0	40.80	0	0.00	40.95	0	5,139	0.00%
2022/04/29	1	40.85	0	0.00	40.45	1	5,298	0.02%
2022/04/27	3	40.05	4	39.83	40.00	-1	5,568	-0.02%
2022/04/26	1	40.15	0	0.00	40.05	1	5,716	0.02%
2022/04/25	1	40.20	3	40.23	40.15	-2	6,094	-0.03%
2022/04/18	1	40.80	0	0.00	40.80	1	7,145	0.01%
2022/04/11	1	40.60	0	0.00	40.60	1	7,536	0.01%
2022/04/07	0	0.00	1	40.50	40.40	-1	7,544	-0.01%
2022/04/06	2	41.18	0	0.00	41.00	2	7,518	0.03%
2022/03/25	10.1	43.35	0	0.00	43.05	10.1	7,579	0.13%
2022/03/17	0	0.00	2	42.70	42.60	-2	7,608	-0.03%
2022/03/14	0	0.00	1	42.75	43.05	-1	7,849	-0.01%
2022/03/07	33	42.30	1	43.30	41.95	32	8,102	0.39%
2022/03/04	0	0.00	0.1	43.95	43.90	-0.1	8,164	0.00%
2022/02/25	0	0.00	1	43.40	43.50	-1	8,379	-0.01%
2022/02/24	2	42.75	5	42.75	42.75	-3	8,484	-0.04%
2022/02/22	1	43.50	0	0.00	43.10	1	8,781	0.01%
2022/02/17	0	0.00	2	44.40	44.10	-2	9,325	-0.02%
2022/02/16	1	44.15	0	0.00	43.80	1	9,300	0.01%
2022/02/15	0	0.00	2	43.68	43.55	-2	9,336	-0.02%
2022/02/14	1	43.50	21	43.44	43.30	-20	9,283	-0.22%
2022/02/11	1	44.45	1	44.25	44.40	0	9,287	0.00%
2022/02/09	35	44.19	0	0.00	44.15	35	9,452	0.37%
2022/02/08	1	43.90	1	43.90	43.90	0	9,519	0.00%
2022/02/07	5	44.05	1	44.50	44.05	4	9,492	0.04%
2022/01/26	1	45.05	2	44.85	44.80	-1	9,626	-0.01%
2022/01/25	2	45.58	2	45.65	45.30	0	9,594	0.00%
2022/01/24	1	44.90	3	45.70	45.85	-2	9,536	-0.02%
2022/01/21	1	46.20	0	0.00	46.10	1	9,462	0.01%
2022/01/20	1	47.00	0	0.00	46.70	1	9,371	0.01%
2022/01/19	3	47.28	28	47.28	47.20	-25	9,285	-0.27%
2022/01/18	26	46.98	7	47.47	47.05	19	9,156	0.21%
2022/01/17	1	45.40	5	46.56	46.90	-4	8,785	-0.05%
2022/01/14	4	44.85	4	44.83	44.40	0	8,478	0.00%
2022/01/13	8	45.27	58.1	45.12	45.45	-50.1	8,344	-0.60%
2022/01/12	0	0.00	5	44.50	44.05	-5	8,048	-0.06%
2022/01/11	0	0.00	3	44.55	44.45	-3	8,062	-0.04%
2022/01/10	3	44.35	1.2	44.29	44.30	1.8	8,080	0.02%
2022/01/07	0	0.00	6	45.13	44.65	-6	8,121	-0.07%
2022/01/06	0	0.00	0.1	44.25	44.25	-0.1	7,967	0.00%
2022/01/05	0	0.00	11	45.01	44.85	-11	8,068	-0.14%
2022/01/03	5	44.70	2	45.45	44.55	3	8,241	0.04%
2021/12/30	1	44.80	12	44.80	44.80	-11	8,248	-0.13%
2021/12/29	0	0.00	1	44.60	44.55	-1	8,294	-0.01%
2021/12/28	3	44.45	27.6	44.55	44.60	-24.6	8,383	-0.29%
2021/12/27	1	43.90	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	1	43.80	43.80	-1	8,583	-0.01%
2021/12/23	1	43.45	2	43.75	43.55	-1	8,691	-0.01%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/21	0.2	43.50	0	0.00	43.25	0.2	8,726	0.00%
2021/12/16	6	43.99	20	44.11	44.20	-14	8,878	-0.16%
2021/12/15	14	44.18	3	43.75	43.75	11	8,968	0.12%
2021/12/14	0	0.00	1	44.20	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	5	44.60	44.40	-5	8,972	-0.06%
2021/12/10	2	44.23	3	44.20	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	2	44.95	44.40	-2	8,952	-0.02%
2021/12/08	0	0.00	2	45.38	45.05	-2	8,880	-0.02%
2021/12/07	20	45.25	0	0.00	45.45	20	8,841	0.23%
2021/12/06	4	44.80	1	44.60	44.95	3	8,837	0.03%
2021/12/03	2.5	44.15	4	44.13	44.40	-1.5	8,939	-0.02%
2021/12/02	2	43.70	0	0.00	43.70	2	8,947	0.02%
2021/12/01	5	43.92	1	44.00	43.95	4	9,079	0.04%
2021/11/30	1	43.95	5	43.90	43.60	-4	9,205	-0.04%
2021/11/29	1.3	42.25	4	41.80	42.50	-2.7	9,143	-0.03%
2021/11/26	1	42.10	1	42.10	42.05	0	9,212	0.00%
2021/11/24	3	42.60	6	42.61	42.70	-3	9,364	-0.03%
2021/11/23	3	43.13	3	42.95	43.50	0	9,533	0.00%
2021/11/22	2	43.38	15	44.02	43.35	-13	9,606	-0.14%
2021/11/19	4	44.00	35	44.44	43.90	-31	9,575	-0.32%
2021/11/18	6	43.57	0	0.00	43.45	6	9,504	0.06%
2021/11/17	0	0.00	2	43.38	43.70	-2	9,519	-0.02%
2021/11/16	3	42.78	5	42.60	42.70	-2	9,470	-0.02%
2021/11/15	8	42.03	6	42.05	42.15	2	9,658	0.02%
2021/11/12	0	0.00	13	42.07	42.10	-13	9,883	-0.13%
2021/11/11	0	0.00	3	41.62	41.55	-3	9,948	-0.03%
2021/11/10	1	42.00	20	42.00	41.95	-19	10,023	-0.19%
2021/11/09	0	0.00	1	41.70	41.85	-1	10,240	-0.01%
2021/11/08	2	42.55	0	0.00	41.95	2	10,328	0.02%
2021/11/05	5	41.52	7	41.36	41.70	-2	10,385	-0.02%
2021/11/04	1	41.35	2	41.13	40.80	-1	10,453	-0.01%
2021/11/03	1	40.50	1	41.30	40.40	0	10,693	0.00%
2021/11/02	2.5	40.30	2	40.15	39.80	0.5	11,144	0.00%
2021/11/01	0	0.00	5	40.02	40.10	-5	11,539	-0.04%
2021/10/29	3	40.40	1	40.00	39.75	2	11,778	0.02%
2021/10/28	0	0.00	11	40.15	40.40	-11	12,145	-0.09%
2021/10/25	0	0.00	3	39.00	39.15	-3	12,350	-0.02%
2021/10/22	2.5	38.99	0	0.00	39.05	2.5	12,519	0.02%
2021/10/21	6	39.05	1	39.05	38.55	5	12,623	0.04%
2021/10/19	2	38.93	0	0.00	39.05	2	13,078	0.02%
2021/10/15	2	38.05	0	0.00	38.10	2	13,738	0.01%
2021/10/13	6	36.89	0	0.00	36.80	6	13,838	0.04%
2021/10/12	6	37.81	5	38.30	37.80	1	13,899	0.01%
2021/10/08	1	39.65	0	0.00	38.70	1	13,892	0.01%
2021/10/07	14	40.09	0	0.00	40.10	14	14,076	0.10%
2021/10/05	3	38.08	0	0.00	39.25	3	14,173	0.02%
2021/10/04	0	0.00	30	39.72	39.35	-30	14,136	-0.21%
2021/10/01	19.1	40.02	0	0.00	39.65	19.1	14,055	0.14%
2021/09/30	7	40.70	2	40.85	40.95	5	14,001	0.04%
2021/09/29	14	40.88	6	41.01	40.80	8	13,955	0.06%
2021/09/28	3	41.70	1	41.70	41.70	2	13,913	0.01%
2021/09/27	26	42.55	272	42.16	42.00	-246	13,964	-1.76%	大賣/鉅額交易
2021/09/24	2	42.75	0	0.00	42.55	2	14,118	0.01%
2021/09/23	7	43.10	1	43.30	42.50	6	14,522	0.04%
2021/09/22	22	42.01	0	0.00	42.00	22	14,621	0.15%
2021/09/17	2	43.15	1	43.05	43.20	1	14,532	0.01%
2021/09/16	0	0.00	3	43.35	43.30	-3	14,546	-0.02%
2021/09/15	1	44.10	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	44.10	0	0.00	43.80	1	14,696	0.01%
2021/09/13	2	44.55	0	0.00	44.20	2	14,719	0.01%
2021/09/10	1	44.25	2	44.15	44.85	-1	14,779	-0.01%
2021/09/09	3	43.65	364	43.65	43.80	-361	14,891	-2.42%	大賣/鉅額交易
2021/09/08	7	44.13	2	44.18	43.65	5	14,809	0.03%
2021/09/07	4	45.06	4	45.49	45.35	0	14,746	0.00%
2021/09/06	39	46.27	43	46.32	45.75	-4	14,931	-0.03%
2021/09/03	12	46.21	17	46.18	46.40	-5	14,894	-0.03%
2021/09/02	30	45.90	16	45.39	45.00	14	14,901	0.09%
2021/09/01	0	0.00	1	46.30	46.40	-1	15,023	-0.01%
2021/08/31	1	45.30	44.2	45.02	45.60	-43.2	15,439	-0.28%
2021/08/30	2	46.08	10.2	45.84	45.75	-8.2	16,206	-0.05%
2021/08/27	10	46.04	12	46.12	45.65	-2	16,528	-0.01%
2021/08/26	9	44.89	15	44.90	45.15	-6	16,705	-0.04%
2021/08/25	5.4	43.96	3	44.02	44.10	2.4	16,597	0.01%
2021/08/24	3	42.65	2	43.45	43.55	1	16,622	0.01%
2021/08/23	4	42.85	4	42.58	42.70	0	16,568	0.00%
2021/08/20	3	41.45	6	41.38	41.50	-3	16,508	-0.02%
2021/08/19	5	41.33	2	41.15	40.70	3	16,358	0.02%
2021/08/18	14	43.51	8	44.04	45.00	6	16,058	0.04%
2021/08/17	13	43.49	21	43.72	43.20	-8	15,951	-0.05%
2021/08/16	1	45.50	87	44.82	44.70	-86	15,867	-0.54%
2021/08/13	42	45.32	6	45.90	45.00	36	15,826	0.23%
2021/08/12	5	48.03	7	47.83	47.80	-2	15,645	-0.01%
2021/08/11	1	47.45	5	47.85	48.00	-4	15,673	-0.03%
2021/08/10	9	48.15	15	48.06	47.85	-6	15,655	-0.04%
2021/08/09	23	48.91	40	49.91	48.55	-17	15,611	-0.11%
2021/08/06	56	50.60	19	50.98	50.30	37	15,392	0.24%
2021/08/05	12	49.64	448	48.48	49.90	-436	14,917	-2.92%	大賣/鉅額交易
2021/08/04	6	48.36	14	48.20	48.20	-8	14,926	-0.05%
2021/08/03	21	48.18	2	48.30	48.00	19	14,942	0.13%
2021/08/02	4	47.20	9	47.08	46.95	-5	14,837	-0.03%
2021/07/30	5	46.73	10	47.40	46.40	-5	14,908	-0.03%
2021/07/28	3	45.90	13	44.75	45.50	-10	15,218	-0.07%
2021/07/27	0	0.00	15	47.71	46.85	-15	15,622	-0.10%
2021/07/26	21	47.48	5	47.55	47.50	16	15,735	0.10%
2021/07/23	9	47.08	10	47.34	46.75	-1	16,097	-0.01%
2021/07/22	22	47.05	68	47.55	47.95	-46	16,173	-0.28%
2021/07/21	2	45.18	5	45.31	45.30	-3	15,801	-0.02%
2021/07/20	0	0.00	10	45.07	45.00	-10	16,259	-0.06%
2021/07/19	6	45.51	0	0.00	45.50	6	16,640	0.04%
2021/07/16	2	45.30	5	45.41	45.40	-3	16,877	-0.02%
2021/07/15	5	44.65	0	0.00	44.90	5	16,870	0.03%
2021/07/14	3	45.28	11	45.45	44.65	-8	16,873	-0.05%
2021/07/13	4	44.40	1	44.55	43.80	3	16,669	0.02%
2021/07/12	0	0.00	1	44.40	44.40	-1	16,762	-0.01%
2021/07/09	0	0.00	1	44.10	43.60	-1	17,134	-0.01%
2021/07/08	2	43.90	0	0.00	43.70	2	17,389	0.01%
2021/07/06	0	0.00	1	44.50	44.40	-1	17,740	-0.01%
2021/07/05	0	0.00	20	44.00	44.35	-20	18,039	-0.11%
2021/07/02	0	0.00	5	43.55	43.60	-5	18,269	-0.03%
2021/07/01	8	44.01	0	0.00	43.85	8	18,418	0.04%
2021/06/30	9	44.48	5	44.34	44.90	4	18,515	0.02%
2021/06/29	1	43.25	8	42.85	42.70	-7	18,224	-0.04%
2021/06/28	5	42.25	2	42.00	42.25	3	18,307	0.02%
2021/06/24	51	42.56	0	0.00	42.40	51	18,544	0.28%
2021/06/23	2	42.30	5	42.50	42.90	-3	18,583	-0.02%
2021/06/22	1	41.60	0	0.00	41.50	1	18,627	0.01%
2021/06/21	5	41.55	4	41.59	41.50	1	18,935	0.01%
2021/06/18	3	42.62	0	0.00	42.25	3	19,272	0.02%
2021/06/17	3	42.95	6	42.44	43.15	-3	19,283	-0.02%
2021/06/16	53	42.12	8	42.09	42.10	45	19,353	0.23%
2021/06/15	3	42.12	4	42.76	42.25	-1	19,551	-0.01%
2021/06/11	3	42.87	1	42.60	42.90	2	19,508	0.01%
2021/06/09	1	41.70	0	0.00	41.75	1	19,931	0.01%
2021/06/08	2	41.40	1	41.60	42.15	1	19,895	0.01%
2021/06/07	35	41.48	43.1	41.61	42.50	-8.1	19,582	-0.04%
2021/06/04	10	41.52	48	41.56	41.70	-38	18,871	-0.20%
2021/06/03	30	41.96	2	42.00	42.20	28	18,658	0.15%
2021/06/01	2	44.20	6	44.35	43.75	-4	18,349	-0.02%
2021/05/31	1	43.20	2	43.03	43.20	-1	18,448	-0.01%
2021/05/28	0	0.00	3	42.82	42.75	-3	18,646	-0.02%
2021/05/27	0	0.00	5	42.00	41.80	-5	18,853	-0.03%
2021/05/26	0	0.00	7	42.29	42.00	-7	19,296	-0.04%
2021/05/25	15	41.86	26	41.50	42.05	-11	19,952	-0.06%
2021/05/24	5.4	40.30	3	40.47	40.65	2.4	20,057	0.01%
2021/05/21	19	40.34	2	40.53	40.40	17	20,314	0.08%
2021/05/20	8	40.38	2	40.60	40.20	6	20,574	0.03%
2021/05/19	8	41.13	0	0.00	41.30	8	20,746	0.04%
2021/05/18	10	41.87	5	41.92	42.15	5	20,833	0.02%
2021/05/17	9	40.05	16	40.47	39.45	-7	21,273	-0.03%
2021/05/14	5	43.43	3	43.52	42.25	2	21,595	0.01%
2021/05/13	3	42.42	9	42.13	42.05	-6	21,551	-0.03%
2021/05/12	9	42.74	10	42.68	42.95	-1	21,471	0.00%
2021/05/11	8	46.59	3	46.23	45.80	5	21,214	0.02%
2021/05/10	18	47.32	2	49.15	47.50	16	21,168	0.08%
2021/05/07	4	47.46	1	47.25	47.45	3	21,180	0.01%
2021/05/06	7	45.69	3	46.22	45.90	4	21,406	0.02%
2021/05/05	6	48.28	9	47.85	46.50	-3	21,485	-0.01%
2021/05/04	17	46.80	6	46.71	48.15	11	21,815	0.05%
2021/05/03	3	49.68	3	49.93	49.00	0	22,292	0.00%
2021/04/29	5	50.61	12	50.97	49.50	-7	23,405	-0.03%
2021/04/28	13	49.70	23	49.85	49.10	-10	24,532	-0.04%
2021/04/27	4	47.69	106	47.68	48.20	-102	25,227	-0.40%	大賣/鉅額交易
2021/04/26	10	48.19	16	47.87	48.30	-6	26,626	-0.02%
2021/04/23	2	45.00	433	44.99	45.35	-431	26,528	-1.62%	大賣/鉅額交易
2021/04/22	41	43.98	17	43.91	43.30	24	26,358	0.09%
2021/04/21	1	43.95	3	44.23	44.25	-2	26,227	-0.01%
2021/04/20	1	44.00	1	44.10	43.90	0	26,415	0.00%
2021/04/19	2	43.65	10	43.65	43.65	-8	26,773	-0.03%
2021/04/16	4	43.89	2.1	44.22	44.15	1.9	26,857	0.01%
2021/04/15	1	44.20	57	43.73	44.20	-56	26,749	-0.21%
2021/04/14	11	41.17	9.4	41.80	42.20	1.7	26,563	0.01%
2021/04/13	19	42.61	5	42.72	42.15	14	26,563	0.05%
2021/04/12	3	43.50	0	0.00	43.30	3	26,408	0.01%
2021/04/09	2	44.15	16	44.33	44.05	-14	26,281	-0.05%
2021/04/08	0	0.00	66	43.02	43.45	-66	25,988	-0.25%
2021/04/07	2	42.58	1	41.85	42.65	1	25,720	0.00%
2021/04/06	6	42.58	3	42.23	42.10	3	25,599	0.01%
2021/04/01	2	41.80	93	41.59	41.80	-91	25,473	-0.36%
2021/03/31	3	41.57	7	41.51	41.20	-4	25,433	-0.02%
2021/03/30	0	0.00	7	41.31	41.55	-7	25,216	-0.03%
2021/03/29	4.1	41.01	30	41.12	41.05	-25.9	25,118	-0.10%
2021/03/26	196	40.84	3	40.80	40.90	193	25,136	0.77%	大買/鉅額交易
2021/03/25	108	40.57	102	40.84	40.65	6	25,178	0.02%	大買/大賣/
2021/03/24	26	41.05	28	41.01	40.95	-2	25,342	-0.01%
2021/03/23	0	0.00	22	41.27	41.75	-22	25,030	-0.09%
2021/03/22	53	40.07	42	40.35	40.70	11	24,663	0.04%
2021/03/19	4	40.66	22	40.70	40.75	-18	24,615	-0.07%
2021/03/18	303	40.99	45	41.23	41.25	258	24,511	1.05%	大買/鉅額交易
2021/03/17	3	41.08	28	40.64	40.80	-25	24,440	-0.10%
2021/03/16	5	40.70	6	40.82	40.85	-1	24,448	0.00%
2021/03/15	0	0.00	11	40.73	40.45	-11	24,404	-0.05%
2021/03/12	14	40.30	4	40.18	39.90	10	24,207	0.04%
2021/03/11	3	39.87	14	39.96	40.05	-11	24,412	-0.05%
2021/03/10	0	0.00	21	39.27	39.55	-21	24,513	-0.09%
2021/03/09	2	38.60	14	39.10	39.20	-12	24,606	-0.05%
2021/03/08	15	38.67	0	0.00	38.30	15	24,552	0.06%
2021/03/05	4	37.85	2	38.25	38.35	2	24,623	0.01%
2021/03/04	12	38.70	0	0.00	38.60	12	24,985	0.05%
2021/03/03	9	39.14	46	39.02	39.25	-37	25,092	-0.15%
2021/03/02	2	39.55	9	40.35	39.80	-7	24,993	-0.03%
2021/02/26	7	39.83	50	40.04	39.80	-43	24,837	-0.17%
2021/02/25	90	40.83	59	40.15	40.90	31	24,744	0.13%
2021/02/24	83	39.24	8	39.10	39.00	75	24,510	0.31%
2021/02/23	51	39.22	8	39.09	39.25	43	24,294	0.18%
2021/02/22	40	39.99	6	40.03	40.10	34	24,004	0.14%
2021/02/19	5	39.94	2.1	40.11	40.35	2.9	23,748	0.01%
2021/02/18	7.1	40.18	9	40.17	40.20	-1.9	23,590	-0.01%
2021/02/17	3	40.08	46	39.73	40.00	-43	23,461	-0.18%
2021/02/05	3	37.63	2	38.08	38.50	1	22,871	0.00%
2021/02/04	2	37.05	2	36.95	36.75	0	22,454	0.00%
2021/02/03	5	37.20	9	37.26	37.10	-4	22,491	-0.02%
2021/02/02	3	37.60	45	37.69	37.80	-42	22,519	-0.19%
2021/02/01	25	37.08	5	36.62	37.15	20	22,540	0.09%
2021/01/29	38	37.74	4	37.18	37.00	34	22,711	0.15%
2021/01/28	30	37.94	3	38.13	38.40	27	22,829	0.12%
2021/01/27	37	39.16	42	39.20	39.10	-5	22,665	-0.02%
2021/01/26	21	40.02	35	39.73	39.15	-14	22,378	-0.06%
2021/01/25	81	40.81	36	40.81	40.75	45	21,777	0.21%
2021/01/22	81	40.49	84	40.29	41.20	-3	20,793	-0.01%
2021/01/21	177	39.53	150	39.23	39.00	27	19,476	0.14%	大買/大賣/
2021/01/20	22	38.63	38	38.82	39.00	-16	17,878	-0.09%
2021/01/19	50	38.79	29	38.86	38.30	21	16,726	0.13%
2021/01/18	42	36.12	44	36.33	37.00	-2	15,165	-0.01%
2021/01/15	12	36.04	23	36.53	36.20	-11	14,684	-0.07%
2021/01/14	68	36.38	7	36.46	36.40	61	14,456	0.42%
2021/01/13	1	36.25	10	36.10	36.40	-9	14,276	-0.06%
2021/01/12	4	36.46	8	36.24	35.75	-4	14,089	-0.03%
2021/01/11	0	0.00	3	35.78	35.95	-3	13,640	-0.02%
2021/01/08	11	35.36	731	35.34	35.50	-720	13,447	-5.35%	大賣/鉅額交易
2021/01/07	8	35.44	2	35.53	35.15	6	13,289	0.05%
2021/01/06	13	35.06	2	34.95	34.70	11	13,069	0.08%
2021/01/05	1	34.60	26	34.99	35.10	-25	12,805	-0.20%
2021/01/04	5	34.85	0	0.00	34.95	5	12,759	0.04%
2020/12/31	5	34.70	0	0.00	34.75	5	12,874	0.04%
2020/12/30	0	0.00	1	34.60	34.60	-1	12,910	-0.01%
2020/12/29	2	34.45	7	34.87	34.45	-5	12,952	-0.04%
2020/12/28	8	34.96	9	35.00	35.00	-1	12,848	-0.01%
2020/12/25	5	34.22	0	0.00	34.60	5	12,663	0.04%
2020/12/24	135	33.93	5	33.90	33.70	130	12,555	1.04%	大買/鉅額交易
2020/12/23	2	33.73	3	33.80	33.55	-1	12,588	-0.01%
2020/12/22	1	34.25	0	0.00	33.65	1	12,649	0.01%
2020/12/21	2	33.90	0	0.00	34.20	2	12,726	0.02%
2020/12/18	66	33.91	4	33.90	34.00	62	12,805	0.48%
2020/12/17	3	34.75	16	34.77	34.75	-13	12,668	-0.10%
2020/12/16	0	0.00	6	35.20	35.05	-6	12,833	-0.05%
2020/12/15	0	0.00	21	34.89	34.70	-21	12,832	-0.16%
2020/12/14	2	35.45	0	0.00	35.45	2	12,820	0.02%
2020/12/11	0	0.00	7	35.21	35.35	-7	12,896	-0.05%
2020/12/10	10	35.95	26	36.06	35.80	-16	12,876	-0.12%
2020/12/09	1	36.15	21	36.20	36.15	-20	12,761	-0.16%
2020/12/08	2	36.03	3	35.80	35.95	-1	12,630	-0.01%
2020/12/07	26	36.05	88	36.06	35.95	-62	12,526	-0.49%
2020/12/04	0	0.00	8	35.58	35.60	-8	12,223	-0.07%
2020/12/03	1,105	35.06	2	35.10	34.90	1,103	12,006	9.19%	大買/鉅額交易
2020/12/02	0.1	35.45	21	35.53	35.45	-20.9	11,920	-0.18%
2020/12/01	0	0.00	3	35.50	35.55	-3	11,908	-0.03%
2020/11/30	0	0.00	4	35.73	35.40	-4	11,948	-0.03%
2020/11/27	6	34.74	11	34.71	34.90	-5	11,625	-0.04%
2020/11/26	21	34.05	0	0.00	34.20	21	11,479	0.18%
2020/11/25	4	33.63	0	0.00	33.70	4	11,463	0.03%
2020/11/24	4	34.06	13	33.87	33.90	-9	11,362	-0.08%
2020/11/23	9	33.77	5	33.00	33.90	4	11,211	0.04%
2020/11/20	1	32.40	0	0.00	32.50	1	10,919	0.01%
2020/11/19	1	32.40	3	32.40	32.35	-2	11,033	-0.02%
2020/11/18	23	32.33	4	32.45	32.50	19	11,313	0.17%
2020/11/17	0	0.00	15	32.55	32.55	-15	11,495	-0.13%
2020/11/16	201	32.44	3.1	32.40	32.50	197.9	11,895	1.66%	大買/鉅額交易
2020/11/12	454	32.37	0	0.00	32.15	454	12,988	3.50%	大買/鉅額交易
2020/11/11	3	32.35	2	32.40	32.35	1	13,149	0.01%
2020/11/10	4	32.00	2	32.05	32.15	2	13,325	0.02%
2020/11/09	2	31.95	1	31.95	31.95	1	13,382	0.01%
2020/11/06	3	32.00	9	31.69	31.85	-6	13,464	-0.04%
2020/11/05	294	31.78	0	0.00	31.90	294	13,345	2.20%	大買/鉅額交易
2020/11/04	2	31.30	5	30.65	31.05	-3	13,603	-0.02%
2020/11/03	2	30.20	1	30.20	30.25	1	13,668	0.01%
2020/11/02	0	0.00	16	30.00	30.05	-16	13,987	-0.11%
2020/10/30	5	30.10	0	0.00	29.95	5	14,481	0.03%
2020/10/27	1	30.45	0	0.00	30.35	1	14,987	0.01%
2020/10/26	5.6	30.76	0	0.00	30.70	5.6	15,067	0.04%
2020/10/23	0	0.00	1	31.10	31.10	-1	15,148	-0.01%
2020/10/21	0	0.00	5	30.90	30.90	-5	15,985	-0.03%
2020/10/19	0	0.00	3	30.47	30.50	-3	17,355	-0.02%
2020/10/15	0	0.00	4	30.50	30.55	-4	17,755	-0.02%
2020/10/13	0	0.00	26	30.44	30.25	-26	18,542	-0.14%
2020/10/12	1	30.90	6	30.62	30.75	-5	18,762	-0.03%
2020/10/08	0	0.00	11	30.70	30.75	-11	19,022	-0.06%
2020/10/07	6	30.18	0	0.00	30.10	6	19,347	0.03%
2020/10/06	5	30.40	0	0.00	30.45	5	19,785	0.03%
2020/10/05	0	0.00	6	30.63	30.60	-6	20,402	-0.03%
2020/09/29	10	30.38	1	30.50	30.40	9	21,714	0.04%
2020/09/28	5	30.70	1	30.65	30.65	4	22,459	0.02%
2020/09/25	4	30.13	1	30.00	30.50	3	22,848	0.01%
2020/09/24	2	30.00	0	0.00	29.90	2	23,350	0.01%
2020/09/23	10	29.86	0	0.00	29.75	10	23,442	0.04%
2020/09/22	23	30.11	0	0.00	30.15	23	23,641	0.10%
2020/09/21	1	30.50	0	0.00	30.50	1	23,774	0.00%
2020/09/18	0	0.00	60	30.96	31.30	-60	23,915	-0.25%
2020/09/16	10	31.75	1	31.40	31.35	9	24,334	0.04%
2020/09/15	14	31.49	0	0.00	31.55	14	24,501	0.06%
2020/09/14	1	30.90	5	30.85	31.00	-4	24,573	-0.02%
2020/09/11	13	30.53	0	0.00	30.55	13	24,651	0.05%
2020/09/10	10	30.85	0	0.00	30.80	10	24,819	0.04%
2020/09/09	7	30.89	11	31.05	31.20	-4	24,847	-0.02%
2020/09/08	14	31.29	0	0.00	31.25	14	24,910	0.06%
2020/09/07	9	31.10	65	31.13	31.40	-56	25,052	-0.22%
2020/09/04	1	30.90	3	30.70	31.15	-2	25,386	-0.01%
2020/09/03	4	31.03	5	31.35	30.95	-1	25,410	0.00%
2020/09/02	7	31.05	0	0.00	31.00	7	25,443	0.03%
2020/09/01	8	31.05	0	0.00	31.05	8	25,904	0.03%
2020/08/31	2	31.30	0	0.00	31.20	2	26,062	0.01%
2020/08/28	5	31.30	6	31.35	31.50	-1	26,190	0.00%
2020/08/27	1	31.45	6	31.43	31.45	-5	26,469	-0.02%
2020/08/26	1	31.20	25	31.15	31.20	-24	26,542	-0.09%
2020/08/25	300	31.30	0	0.00	31.40	300	26,703	1.12%	大買/鉅額交易
2020/08/24	11	31.05	2	31.65	31.20	9	26,925	0.03%
2020/08/21	15	31.96	3	31.80	31.75	12	26,990	0.04%
2020/08/20	21	31.80	8	31.61	31.45	13	27,007	0.05%
2020/08/19	16	33.81	7	33.11	32.95	9	26,698	0.03%
2020/08/18	74	34.53	8	34.30	34.45	66	26,324	0.25%
2020/08/14	9	35.79	51	35.90	35.80	-42	26,415	-0.16%
2020/08/13	70	35.54	1	35.25	35.50	69	26,689	0.26%
2020/08/12	21	35.70	1	35.70	35.80	20	27,090	0.07%
2020/08/11	3	35.65	0	0.00	35.65	3	27,517	0.01%
2020/08/10	4	35.99	7	35.94	35.60	-3	27,336	-0.01%
2020/08/07	13	34.53	6	34.41	34.45	7	26,705	0.03%
2020/08/06	26	35.28	2	35.70	35.05	24	26,470	0.09%
2020/08/05	20	35.74	40	35.61	35.70	-20	26,228	-0.08%
2020/08/04	10	35.39	5	35.35	35.30	5	25,837	0.02%
2020/08/03	33	35.31	0	0.00	35.45	33	25,591	0.13%
2020/07/31	4	35.35	0	0.00	35.50	4	25,546	0.02%
2020/07/29	46	34.92	0	0.00	34.85	46	25,463	0.18%
2020/07/28	12	35.83	44	36.20	34.80	-32	25,424	-0.13%
2020/07/27	90	35.78	47	36.14	35.50	43	25,129	0.17%
2020/07/24	54	36.85	102	37.28	36.75	-48	24,616	-0.19%	大賣/
2020/07/23	79	36.32	4	36.30	36.45	75	23,603	0.32%
2020/07/22	2	35.45	0	0.00	35.40	2	23,364	0.01%
2020/07/21	28	35.20	4	35.20	35.45	24	23,312	0.10%
2020/07/20	6	35.48	1	35.20	35.20	5	23,054	0.02%
2020/07/17	0	0.00	2	34.98	34.85	-2	22,764	-0.01%
2020/07/16	4	34.71	10	34.60	34.35	-6	22,537	-0.03%
2020/07/15	33	34.95	16	34.52	34.10	17	22,390	0.08%
2020/07/14	213	35.35	32	35.30	34.75	181	22,462	0.81%	大買/鉅額交易
2020/07/13	50	36.28	10	36.25	36.20	40	22,342	0.18%
2020/07/10	8	38.88	15	38.83	38.55	-7	21,933	-0.03%
2020/07/09	5	39.36	5	39.39	39.55	0	21,360	0.00%
2020/07/08	129	38.80	12	39.00	38.95	117	20,751	0.56%	大買/鉅額交易
2020/07/07	20	37.42	12.4	37.52	37.80	7.6	20,191	0.04%
2020/07/06	5	36.38	2	36.58	37.10	3	19,615	0.02%
2020/07/03	55	36.21	13	36.20	36.20	42	19,391	0.22%
2020/07/02	14	34.96	6	34.93	35.40	8	18,865	0.04%
2020/07/01	8	34.88	5	34.96	34.95	3	18,685	0.02%
2020/06/30	5	34.37	3	34.00	34.35	2	18,284	0.01%
2020/06/29	4	33.53	10	33.70	33.40	-6	18,042	-0.03%
2020/06/24	15	33.50	1	33.85	33.60	14	17,739	0.08%
2020/06/23	1	33.25	157	33.29	33.05	-156	17,578	-0.89%	大賣/鉅額交易
2020/06/22	10	33.55	57	33.45	33.00	-47	17,549	-0.27%
2020/06/19	1	33.05	5	32.85	33.20	-4	17,450	-0.02%
2020/06/18	0	0.00	3	32.77	32.75	-3	17,281	-0.02%
2020/06/17	54	32.84	13.3	32.84	32.75	40.7	17,190	0.24%
2020/06/16	0	0.00	5.9	32.36	32.45	-5.9	17,090	-0.03%
2020/06/15	3	32.00	0.8	31.75	31.70	2.2	17,141	0.01%
2020/06/12	7	31.94	9	31.07	32.00	-2	17,190	-0.01%
2020/06/11	14	32.44	1	32.55	31.80	13	17,165	0.08%
2020/06/10	0	0.00	3	32.77	32.90	-3	16,898	-0.02%
2020/06/09	5	32.73	12	32.88	32.75	-7	16,955	-0.04%
2020/06/08	22	32.74	17	33.02	33.00	5	16,831	0.03%
2020/06/05	20.9	32.00	4	31.76	31.95	16.9	16,275	0.10%
2020/06/04	9	31.53	5	31.55	31.40	4	16,016	0.02%
2020/06/03	187	31.25	0	0.00	31.60	187	15,811	1.18%	大買/鉅額交易
2020/06/02	4	30.86	1	31.05	31.10	3	15,566	0.02%
2020/06/01	7	30.66	1	30.95	30.95	6	15,282	0.04%
2020/05/29	28	30.27	13	30.22	30.10	15	14,964	0.10%
2020/05/28	10	30.70	6	30.82	30.50	4	14,601	0.03%
2020/05/27	2	30.93	6	30.92	30.80	-4	14,289	-0.03%
2020/05/26	2	31.15	1	31.40	31.10	1	14,077	0.01%
2020/05/25	10	31.03	12	31.18	31.10	-2	13,902	-0.01%
2020/05/22	4	31.69	1	31.75	31.60	3	13,677	0.02%
2020/05/21	17	31.99	31	31.87	32.30	-14	13,382	-0.10%
2020/05/20	28	30.50	5	30.56	30.30	23	12,664	0.18%
2020/05/19	12.4	31.08	4	30.99	31.05	8.4	12,050	0.07%
2020/05/18	63.6	32.25	40	33.57	32.00	23.6	11,427	0.21%
2020/05/14	2	36.43	1	36.40	36.10	1	10,801	0.01%
2020/05/13	7	36.39	3	36.18	36.60	4	10,756	0.04%
2020/05/12	15	36.45	1	36.55	36.20	14	10,793	0.13%
2020/05/11	19	36.72	2	36.93	36.45	17	10,845	0.16%
2020/05/08	0	0.00	1	36.15	36.35	-1	10,877	-0.01%
2020/05/07	5.9	36.44	5	36.38	36.35	0.9	10,842	0.01%
2020/05/05	3.5	35.55	1	35.95	35.95	2.5	10,911	0.02%
2020/05/04	20	34.99	2	35.20	35.20	18	10,893	0.17%
2020/04/30	1	35.95	6	36.04	36.00	-5	10,868	-0.05%
2020/04/29	1	36.00	2	36.00	35.75	-1	10,992	-0.01%
2020/04/28	2	35.98	5	36.01	35.80	-3	11,119	-0.03%
2020/04/27	9	35.54	1	35.65	36.10	8	11,323	0.07%
2020/04/23	1	34.20	15	34.45	34.30	-14	11,166	-0.13%
2020/04/22	16	33.61	5	34.13	34.35	11	11,144	0.10%
2020/04/21	8	33.83	0	0.00	34.00	8	11,148	0.07%
2020/04/20	3	35.42	2	35.63	35.35	1	10,982	0.01%
2020/04/17	14	37.02	2	36.95	35.60	12	10,875	0.11%
2020/04/16	59	35.95	56	36.05	36.35	3	10,509	0.03%
2020/04/15	0	0.00	6	34.63	34.85	-6	10,192	-0.06%
2020/04/14	3	33.98	4	34.08	34.15	-1	10,156	-0.01%
2020/04/13	0	0.00	2	33.45	33.50	-2	10,200	-0.02%
2020/04/10	1	33.50	1	33.75	33.50	0	10,410	0.00%
2020/04/09	5	33.61	10	33.79	33.50	-5	10,635	-0.05%
2020/04/08	64.8	32.79	59	33.04	33.05	5.8	10,533	0.06%
2020/04/07	1	30.60	1	30.80	31.65	0	10,277	0.00%
2020/04/06	0	0.00	2	30.15	30.15	-2	10,176	-0.02%
2020/04/01	15	30.20	0	0.00	30.15	15	10,073	0.15%
2020/03/31	6	30.17	0	0.00	30.25	6	10,087	0.06%
2020/03/30	205	30.31	0	0.00	30.40	205	9,989	2.05%	大買/鉅額交易
2020/03/27	6	32.13	1	32.10	31.00	5	10,056	0.05%
2020/03/26	0	0.00	4	32.10	32.10	-4	9,983	-0.04%
2020/03/25	1	31.00	0	0.00	30.90	1	9,907	0.01%
2020/03/23	0	0.00	1	30.80	29.60	-1	9,692	-0.01%
2020/03/19	11	29.23	6	29.33	29.60	5	9,644	0.05%
2020/03/18	1	30.70	2	31.23	30.90	-1	9,705	-0.01%
2020/03/17	1	30.05	0	0.00	30.00	1	9,597	0.01%
2020/03/16	6	31.43	2	30.50	30.50	4	9,450	0.04%
2020/03/13	3	30.08	40	29.45	30.40	-37	9,297	-0.40%
2020/03/12	3	31.17	5	32.10	31.10	-2	9,202	-0.02%
2020/03/10	12	33.23	0	0.00	33.30	12	9,178	0.13%
2020/03/09	1	33.35	0	0.00	32.80	1	9,168	0.01%
2020/03/06	0	0.00	1	34.55	34.00	-1	9,134	-0.01%
2020/03/04	1	34.20	0	0.00	34.05	1	9,176	0.01%
2020/02/27	13	32.90	0	0.00	32.75	13	9,201	0.14%
2020/02/26	1	33.80	0	0.00	33.80	1	9,170	0.01%
2020/02/18	1	34.85	0	0.00	34.70	1	9,675	0.01%
2020/02/11	0	0.00	1	35.55	35.60	-1	10,648	-0.01%
2020/02/10	1	33.95	1	33.40	33.95	0	10,529	0.00%
2020/02/07	2.1	33.88	0	0.00	33.80	2.1	10,608	0.02%
2020/02/06	30.1	34.00	1	35.15	35.10	29.1	10,492	0.28%
2020/02/05	0	0.00	1	33.25	32.75	-1	10,355	-0.01%
2020/02/03	5	31.81	6	32.43	32.30	-1	10,360	-0.01%
2020/01/31	5	32.60	0	0.00	32.65	5	10,200	0.05%
2020/01/30	5	33.55	0	0.00	32.85	5	10,424	0.05%
2020/01/07	5	36.50	0	0.00	36.25	5	11,400	0.04%
2020/01/06	7	36.19	0	0.00	36.05	7	11,460	0.06%
2020/01/03	27	37.73	10	37.65	37.30	17	11,280	0.15%
2020/01/02	1	38.00	1	38.20	38.20	0	11,030	0.00%
2019/12/31	6	37.50	0	0.00	37.55	6	11,150	0.05%
2019/12/23	4	37.65	30	38.23	37.60	-26	12,333	-0.21%
2019/12/20	0	0.00	10	39.00	38.45	-10	12,502	-0.08%
2019/12/18	3	38.50	5	38.87	38.85	-2	13,586	-0.01%
2019/12/17	3	38.98	3	39.10	39.00	0	13,771	0.00%
2019/12/16	2	38.68	5	38.45	38.70	-3	13,771	-0.02%
2019/12/13	0	0.00	8	38.22	38.60	-8	13,836	-0.06%
2019/12/12	0	0.00	3	38.30	38.05	-3	13,664	-0.02%
2019/12/11	1	38.20	0	0.00	38.05	1	13,630	0.01%
2019/12/09	0.2	37.80	0	0.00	37.80	0.2	13,619	0.00%
2019/12/06	11	37.15	0	0.00	37.20	11	13,560	0.08%
2019/12/05	1	36.80	15	36.79	37.15	-14	13,575	-0.10%
2019/12/04	1	36.00	0	0.00	36.20	1	13,806	0.01%
2019/12/03	11	36.15	0	0.00	36.05	11	14,222	0.08%
2019/12/02	0	0.00	2	36.95	36.25	-2	14,240	-0.01%
2019/11/27	3	37.17	6	37.18	37.00	-3	14,441	-0.02%
2019/11/25	0	0.00	1	37.70	37.70	-1	14,768	-0.01%
2019/11/22	2	37.93	0	0.00	37.95	2	14,818	0.01%
2019/11/19	7	38.12	4	38.31	37.65	3	15,557	0.02%
2019/11/18	0	0.00	11.2	37.94	38.20	-11.2	15,936	-0.07%
2019/11/15	5	37.55	1	37.90	37.35	4	16,062	0.02%
2019/11/14	9	37.59	0	0.00	37.50	9	16,318	0.06%
2019/11/13	1	38.65	2	38.55	38.80	-1	16,865	-0.01%
2019/11/12	0	0.00	19	38.55	39.50	-19	17,485	-0.11%
2019/11/11	27	37.78	0	0.00	36.85	27	16,978	0.16%
2019/11/08	1	37.50	5	37.35	37.45	-4	16,791	-0.02%
2019/11/07	8	37.23	10	36.80	36.75	-2	16,789	-0.01%
2019/11/06	8	37.00	0	0.00	37.30	8	16,837	0.05%
2019/11/05	0	0.00	15	37.75	37.85	-15	16,930	-0.09%
2019/11/04	50	37.60	1	38.00	37.90	49	17,168	0.29%
2019/10/31	0	0.00	32	38.15	38.25	-32	17,397	-0.18%
2019/10/30	0	0.00	3	38.02	38.00	-3	17,576	-0.02%
2019/10/29	13	38.27	12	38.58	37.90	1	17,646	0.01%
2019/10/28	11	37.75	5	37.97	38.10	6	17,391	0.03%
2019/10/24	0	0.00	56	36.42	36.75	-56	16,973	-0.33%
2019/10/23	1	36.30	0	0.00	36.30	1	17,048	0.01%
2019/10/22	1	36.00	4	36.03	35.70	-3	16,958	-0.02%
2019/10/21	0	0.00	2	35.65	35.70	-2	17,171	-0.01%
2019/10/18	0	0.00	2	35.75	35.80	-2	17,487	-0.01%
2019/10/17	1	35.80	6	36.65	35.70	-5	17,711	-0.03%
2019/10/16	0	0.00	5	36.44	36.45	-5	17,690	-0.03%
2019/10/15	1	36.05	1	36.30	36.05	0	17,822	0.00%
2019/10/14	3	36.15	17.3	36.20	36.00	-14.3	17,904	-0.08%
2019/10/09	3	34.83	0	0.00	35.00	3	17,923	0.02%
2019/10/08	0	0.00	1	35.85	35.60	-1	18,266	-0.01%
2019/10/07	2	35.53	13	36.27	35.65	-11	18,426	-0.06%
2019/10/04	5	34.90	10	34.70	34.95	-5	18,279	-0.03%
2019/10/03	7	34.63	0	0.00	34.55	7	18,240	0.04%
2019/10/02	12	34.91	10	34.90	35.20	2	18,176	0.01%
2019/10/01	1	34.90	10	34.75	34.85	-9	18,323	-0.05%
2019/09/27	32	35.13	54	34.61	34.85	-22	18,449	-0.12%
2019/09/26	47	35.65	12	36.42	35.00	35	18,336	0.19%
2019/09/25	22	37.28	50	37.65	37.70	-28	17,903	-0.16%
2019/09/24	16	37.69	15	37.67	37.45	1	18,028	0.01%
2019/09/23	13	35.88	37	36.13	36.60	-24	17,593	-0.14%
2019/09/20	51	34.40	7	34.84	35.00	44	17,135	0.26%
2019/09/19	4	34.13	0	0.00	34.25	4	17,025	0.02%
2019/09/18	2	33.95	0	0.00	34.05	2	17,030	0.01%
2019/09/17	60	33.72	5	33.68	33.65	55	16,922	0.33%
2019/09/16	2	34.45	5	34.45	34.40	-3	16,873	-0.02%
2019/09/12	0	0.00	11	34.72	34.85	-11	16,840	-0.07%
2019/09/10	16	34.09	0	0.00	34.00	16	16,857	0.09%
2019/09/09	12	34.74	1	34.90	34.70	11	16,808	0.07%
2019/09/06	9	34.70	11	35.06	34.95	-2	16,752	-0.01%
2019/09/05	16	35.72	34	35.20	34.60	-18	16,516	-0.11%
2019/09/04	16	34.30	0	0.00	34.35	16	16,059	0.10%
2019/09/03	7	34.48	0	0.00	34.40	7	15,964	0.04%
2019/09/02	0	0.00	5	34.85	34.80	-5	15,938	-0.03%
2019/08/29	20	34.51	5	34.55	34.50	15	15,681	0.10%
2019/08/28	0	0.00	1	34.10	34.20	-1	15,524	-0.01%
2019/08/27	1	33.85	2	33.90	33.40	-1	15,357	-0.01%
2019/08/26	2	33.45	16	33.55	33.40	-14	15,292	-0.09%
2019/08/23	15	34.55	7	34.26	34.05	8	15,210	0.05%
2019/08/22	19	34.26	4	34.28	34.70	15	14,918	0.10%
2019/08/21	8	34.11	1	34.40	33.95	7	14,579	0.05%
2019/08/20	4	33.58	2	33.80	33.45	2	13,834	0.01%
2019/08/19	2	34.50	12	34.48	33.80	-10	13,679	-0.07%
2019/08/16	12	33.99	5	34.71	34.25	7	13,490	0.05%
2019/08/15	3	33.23	11	31.55	33.25	-8	12,755	-0.06%
2019/08/14	6	31.76	0	0.00	31.10	6	12,074	0.05%
2019/08/13	2	31.85	2	32.15	31.55	0	12,232	0.00%
2019/08/12	0	0.00	1	32.05	32.15	-1	12,508	-0.01%
2019/08/08	0	0.00	5	31.75	31.70	-5	12,573	-0.04%
2019/08/07	13	31.75	1	32.10	31.75	12	12,670	0.09%
2019/08/06	7	31.50	212	31.38	32.10	-205	12,606	-1.63%	大賣/鉅額交易
2019/08/05	2	30.90	0	0.00	30.90	2	12,379	0.02%
2019/08/02	5	31.56	0	0.00	31.25	5	12,374	0.04%
2019/08/01	0	0.00	69	33.34	32.90	-69	12,266	-0.56%
2019/07/31	3	32.37	3	32.33	32.55	0	12,048	0.00%
2019/07/30	0	0.00	4	32.06	32.45	-4	12,063	-0.03%
2019/07/29	1	32.80	10	32.10	32.00	-9	12,036	-0.07%
2019/07/26	4	32.45	1	32.45	32.50	3	11,949	0.03%
2019/07/25	11	32.50	0	0.00	32.45	11	11,915	0.09%
2019/07/24	0	0.00	1	32.10	32.05	-1	11,787	-0.01%
2019/07/23	175	32.50	10	32.03	32.40	165	11,819	1.40%	大買/鉅額交易
2019/07/22	5	31.65	18	31.87	32.30	-13	11,553	-0.11%
2019/07/19	8	30.95	41	30.86	30.45	-33	11,202	-0.29%
2019/07/18	65	30.50	0	0.00	30.30	65	10,856	0.60%
2019/07/17	0	0.00	67	31.99	32.55	-67	10,849	-0.62%
2019/07/15	85	31.31	2	31.55	31.50	83	10,763	0.77%
2019/07/12	5	30.86	11	31.17	31.10	-6	10,829	-0.06%
2019/07/11	1	29.95	3	29.92	30.00	-2	10,898	-0.02%
2019/07/10	40	29.28	0	0.00	29.40	40	11,089	0.36%
2019/07/09	20	29.23	0	0.00	29.20	20	11,207	0.18%
2019/07/08	0	0.00	7	29.57	29.25	-7	11,282	-0.06%
2019/07/05	0	0.00	10	29.60	29.30	-10	11,329	-0.09%
2019/07/04	7	28.15	18	28.91	29.00	-11	11,401	-0.10%
2019/07/03	6	28.38	20	28.15	28.00	-14	11,179	-0.13%
2019/07/02	15	28.98	4	29.00	28.95	11	11,186	0.10%
2019/07/01	2	28.80	208	29.05	29.00	-206	11,252	-1.83%	大賣/鉅額交易
2019/06/28	0	0.00	5	27.00	26.80	-5	11,069	-0.05%
2019/06/26	3	26.30	0	0.00	26.15	3	11,062	0.03%
2019/06/25	10	26.75	10	27.23	26.30	0	10,916	0.00%
2019/06/20	5	26.30	0	0.00	26.30	5	10,744	0.05%
2019/06/19	5	26.19	10	26.24	26.25	-5	10,880	-0.05%
2019/06/17	0	0.00	1	25.30	24.95	-1	10,866	-0.01%
2019/06/14	4	25.40	0	0.00	25.20	4	11,105	0.04%
2019/06/13	11	25.71	0	0.00	25.50	11	11,657	0.09%
2019/06/12	5	26.40	0	0.00	26.30	5	11,704	0.04%
2019/06/11	100	26.20	0	0.00	26.30	100	11,806	0.85%
2019/06/10	106	26.29	0	0.00	26.15	106	11,865	0.89%	大買/鉅額交易
2019/06/06	5	25.87	0	0.00	26.00	5	11,945	0.04%
2019/06/04	0	0.00	7	27.17	26.00	-7	11,902	-0.06%
2019/06/03	7	26.71	2	26.80	26.90	5	11,834	0.04%
2019/05/31	2	25.85	0	0.00	26.30	2	11,861	0.02%
2019/05/28	2	24.60	0	0.00	24.60	2	12,072	0.02%
2019/05/27	2	25.65	0	0.00	25.50	2	12,110	0.02%
2019/05/24	0	0.00	5	25.90	25.40	-5	12,430	-0.04%
2019/05/20	2	26.70	2	26.90	27.00	0	13,144	0.00%
2019/05/17	4	27.33	1	28.20	26.65	3	12,865	0.02%
2019/05/15	0	0.00	14	29.42	29.85	-14	12,375	-0.11%
2019/05/10	0	0.00	2	29.63	28.80	-2	12,049	-0.02%
2019/05/07	4	29.55	0	0.00	29.25	4	11,874	0.03%
2019/05/06	1	28.60	5	28.90	28.95	-4	11,868	-0.03%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/30	0	0.00	2	28.45	28.60	-2	12,469	-0.02%
2019/04/29	6	28.26	0	0.00	29.00	6	12,409	0.05%
2019/04/26	0	0.00	3	28.60	28.50	-3	12,299	-0.02%
2019/04/24	5	28.65	1	28.55	28.70	4	12,336	0.03%
2019/04/23	9	29.07	2	29.35	28.55	7	12,265	0.06%
2019/04/22	1	29.95	5	29.70	30.10	-4	12,018	-0.03%
2019/04/17	2	28.90	0	0.00	28.55	2	11,317	0.02%
2019/04/16	7	29.34	55	29.74	29.10	-48	10,815	-0.44%
2019/04/15	0	0.00	6	28.51	28.55	-6	10,448	-0.06%
2019/04/12	7	28.22	9	28.27	28.35	-2	10,449	-0.02%
2019/04/11	7	28.07	4	28.15	28.25	3	10,381	0.03%
2019/04/10	3	28.07	3	28.38	27.95	0	10,240	0.00%
2019/04/09	2	27.75	3	27.93	27.75	-1	9,978	-0.01%
2019/04/08	2	28.05	2	27.65	27.75	0	10,087	0.00%
2019/04/03	0	0.00	8	27.58	27.50	-8	9,968	-0.08%
2019/04/02	3	27.23	6	27.39	27.05	-3	9,794	-0.03%
2019/04/01	3	26.35	33	26.50	26.70	-30	9,599	-0.31%
2019/03/29	0	0.00	6	26.50	26.25	-6	9,458	-0.06%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/26	4	25.80	5	25.60	25.70	-1	9,791	-0.01%
2019/03/25	1	25.30	0	0.00	25.70	1	9,958	0.01%
2019/03/22	10	25.66	60	25.24	25.35	-50	10,090	-0.50%
2019/03/21	0	0.00	1	26.10	26.05	-1	10,567	-0.01%
2019/03/20	4	26.06	2	26.30	26.10	2	11,000	0.02%
2019/03/18	0	0.00	11	26.10	26.70	-11	11,195	-0.10%
2019/03/15	0	24.60	0	0.00	24.55	0	10,723	0.00%
2019/03/14	9	24.76	0	0.00	24.40	9	10,862	0.08%
2019/03/13	1	24.60	0	0.00	24.95	1	10,759	0.01%
2019/03/12	5	25.07	0	0.00	24.65	5	10,759	0.05%
2019/03/11	4	24.53	0	0.00	24.50	4	10,705	0.04%
2019/03/04	0	0.00	4	25.05	25.85	-4	10,499	-0.04%
2019/02/26	1	25.70	9	26.04	26.10	-8	10,256	-0.08%
2019/02/25	0	0.00	2	26.10	25.60	-2	10,126	-0.02%
2019/02/22	2	25.95	7	25.43	25.75	-5	9,796	-0.05%
2019/02/21	30	24.35	3	24.33	24.80	27	9,219	0.29%
2019/02/20	0	0.00	2	23.55	23.70	-2	8,846	-0.02%
2019/02/18	4	23.00	0	0.00	22.95	4	8,798	0.05%
2019/02/15	2	22.90	0	0.00	22.90	2	8,825	0.02%
2019/02/14	0	0.00	9	23.35	23.35	-9	8,823	-0.10%
2019/02/12	2	23.45	0	0.00	23.40	2	8,848	0.02%
2019/02/11	1	22.90	0	0.00	22.90	1	8,847	0.01%
2019/01/30	0	0.00	4	23.35	23.30	-4	8,924	-0.04%
2019/01/29	0	0.00	2	23.15	23.30	-2	8,889	-0.02%
2019/01/28	0	0.00	2	23.50	23.50	-2	8,813	-0.02%
2019/01/25	6	23.20	5	23.44	23.40	1	8,727	0.01%
2019/01/24	3	23.63	3	23.58	23.55	0	8,546	0.00%
2019/01/23	80	23.72	10	23.83	23.90	70	8,461	0.83%
2019/01/22	5	23.19	1	23.45	23.05	4	8,136	0.05%
2019/01/17	2	22.10	2	22.00	22.05	0	7,823	0.00%
2019/01/14	0	0.00	1	21.65	21.40	-1	7,619	-0.01%
2019/01/11	1	21.75	0	0.00	21.55	1	7,619	0.01%
2019/01/07	1	21.50	0	0.00	21.60	1	7,469	0.01%
2019/01/04	2	21.73	0	0.00	21.35	2	7,406	0.03%
2018/12/27	1	22.70	0	0.00	22.70	1	7,251	0.01%
2018/12/25	0	0.00	1	23.55	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	2	23.50	23.65	-2	7,003	-0.03%
2018/12/21	5	23.16	3	23.35	23.60	2	6,875	0.03%
2018/12/20	0	0.00	7	23.36	23.30	-7	6,700	-0.10%
2018/12/19	1	22.55	2	22.68	23.00	-1	6,497	-0.02%
2018/12/18	4	22.19	2	22.15	22.30	2	6,318	0.03%
2018/12/17	0	0.00	1	22.20	22.20	-1	6,070	-0.02%
2018/12/14	11	21.70	1	21.65	21.50	10	5,855	0.17%
2018/12/13	13	22.58	10	22.61	23.05	3	5,186	0.06%
2018/12/12	10	21.54	13	21.62	21.60	-3	4,676	-0.06%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/11/20	0	0.00	1	20.55	20.70	-1	3,782	-0.03%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/15	1	20.65	0	0.00	20.70	1	3,826	0.03%
2018/11/13	0	0.00	2	19.55	19.45	-2	3,808	-0.05%
2018/11/09	1	18.90	0	0.00	19.00	1	3,983	0.03%
2018/11/08	1	19.80	10	19.85	19.85	-9	4,018	-0.22%
2018/11/06	1	17.70	0	0.00	17.85	1	4,037	0.02%
2018/10/26	6	17.95	0	0.00	18.05	6	4,587	0.13%
2018/10/25	2	18.10	0	0.00	18.20	2	4,545	0.04%
2018/10/17	0	0.00	11	19.30	19.20	-11	4,580	-0.24%
2018/10/12	8	18.95	0	0.00	19.00	8	4,625	0.17%
2018/10/11	1	18.90	0	0.00	19.05	1	4,654	0.02%
2018/10/09	2	19.58	0	0.00	19.65	2	4,572	0.04%
2018/09/11	5	19.90	0	0.00	19.95	5	4,555	0.11%
2018/09/10	4	19.86	0	0.00	19.95	4	4,478	0.09%
2018/09/06	0	0.00	1	21.25	21.20	-1	4,330	-0.02%
2018/08/20	1	21.25	0	0.00	21.10	1	4,374	0.02%
2018/08/16	1	21.70	0	0.00	21.60	1	4,264	0.02%
2018/08/14	8	22.51	0	0.00	22.40	8	4,053	0.20%
2018/08/13	40	22.45	0	0.00	22.80	40	3,968	1.01%
2018/08/10	1	23.10	20	23.05	23.05	-19	3,898	-0.49%
2018/08/09	2	24.88	0	0.00	24.20	2	3,707	0.05%
2018/08/08	50	26.15	0	0.00	26.15	50	3,409	1.47%
2018/07/27	13	27.03	0	0.00	26.65	13	3,549	0.37%
2018/07/23	1	26.60	5	26.65	26.65	-4	3,502	-0.11%
2018/07/17	1	27.85	0	0.00	28.00	1	3,689	0.03%
2018/07/16	0	0.00	5	27.90	27.70	-5	3,654	-0.14%
2018/07/11	0	0.00	5	27.65	27.40	-5	3,658	-0.14%
2018/07/09	5	27.30	0	0.00	27.40	5	3,697	0.14%
2018/07/02	10	27.85	0	0.00	27.85	10	3,663	0.27%
2018/06/27	1	27.70	5	27.80	27.65	-4	3,665	-0.11%
2018/06/14	87	28.77	0	0.00	28.60	87	3,947	2.20%
2018/06/13	1	28.70	0	0.00	28.50	1	4,121	0.02%
2018/06/07	16	28.94	3	29.13	29.10	13	4,680	0.28%
2018/06/01	0	0.00	10	28.30	28.30	-10	4,817	-0.21%
2018/05/31	14	28.24	0	0.00	28.10	14	4,816	0.29%
2018/05/30	1	28.00	0	0.00	28.15	1	4,776	0.02%
2018/05/29	1	28.50	0	0.00	28.55	1	4,785	0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/17	0	0.00	1	28.15	28.10	-1	4,997	-0.02%
2018/05/07	31	27.85	0	0.00	27.85	31	4,996	0.62%
2018/05/04	1	29.15	0	0.00	28.85	1	4,903	0.02%
2018/04/25	1	29.50	0	0.00	29.40	1	4,939	0.02%
2018/04/24	1	30.65	0	0.00	30.50	1	4,883	0.02%
2018/04/11	0	0.00	0	30.30	30.30	0	4,796	0.00%
2018/04/09	0	0.00	1	30.35	30.35	-1	4,892	-0.02%
2018/04/02	0	0.00	60	30.55	30.60	-60	5,011	-1.20%
2018/03/30	60	30.40	0	0.00	30.25	60	5,004	1.20%
2018/03/28	0	0.00	20	31.05	31.05	-20	4,863	-0.41%
2018/03/15	1	30.50	0	0.00	30.20	1	4,152	0.02%
2018/03/12	0	0.00	1	32.95	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/02/12	0	0.00	2	29.90	29.90	-2	3,818	-0.05%
2018/02/01	0	0.00	0.2	30.20	30.30	-0.2	3,846	-0.01%
2018/01/29	0	0.00	7	30.12	30.10	-7	4,131	-0.17%
2018/01/26	1	29.95	1	29.95	29.95	0	4,139	0.00%
2018/01/24	0	0.00	4	31.05	31.00	-4	4,133	-0.10%
2018/01/22	0	0.00	5	31.73	31.75	-5	4,150	-0.12%
2018/01/18	0	0.00	2	31.40	31.50	-2	4,300	-0.05%
2018/01/11	0	0.00	2	30.60	30.65	-2	4,843	-0.04%
2018/01/10	2	30.20	1	30.30	30.50	1	4,883	0.02%
2018/01/02	1	30.20	0	0.00	30.95	1	5,116	0.02%