京元電子 (2449)-大昌-樹林券商分點個股進出

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

京元電子

(2449)

可現股當沖

股價
95.8
漲跌
▼3.1
漲幅
-3.13%
成交量
23,866張
產業
上市半導體類股
1713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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	17.1	96.47	3	95.93	95.80	14.1	18,911	0.07%
2024/04/29	45.1	100.96	6	101.07	98.90	39.1	18,841	0.21%
2024/04/25	1	95.00	0	0.00	95.50	1	18,334	0.01%
2024/04/24	3	96.00	0	95.60	96.10	3	18,466	0.02%
2024/04/23	7	90.84	6	92.58	92.30	1	18,491	0.01%
2024/04/19	15.1	97.87	73	98.75	99.00	-57.9	18,359	-0.32%
2024/04/18	2	102.00	3	101.00	102.00	-1	18,642	-0.01%
2024/04/17	4	102.75	2	101.50	102.50	2	19,002	0.01%
2024/04/16	14.1	99.98	9	100.07	99.70	5.1	18,977	0.03%
2024/04/15	3	104.50	1	105.50	104.50	2	18,757	0.01%
2024/04/12	0	0.00	5	108.00	107.00	-5	18,752	-0.03%
2024/04/11	5	105.30	1	104.50	106.00	4	18,679	0.02%
2024/04/10	2	106.75	17	107.12	106.00	-15	18,704	-0.08%
2024/04/09	4	105.50	7	106.36	106.50	-3	18,632	-0.02%
2024/04/08	20	106.90	1.1	106.00	106.50	19	18,549	0.10%
2024/04/03	1	107.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	5	107.40	12	106.33	107.00	-7	18,465	-0.04%
2024/04/01	9	104.11	7	103.50	103.00	2	18,429	0.01%
2024/03/29	2	104.75	2	104.50	105.50	0	18,408	0.00%
2024/03/28	10	106.95	7	106.50	106.00	3	18,439	0.02%
2024/03/27	6	106.83	11	106.95	106.00	-5	18,424	-0.03%
2024/03/26	21	105.69	9	106.22	105.50	12	18,444	0.07%
2024/03/25	18	109.33	13	110.50	108.50	5	18,375	0.03%
2024/03/22	98	112.26	137	113.54	109.50	-39	18,301	-0.21%	大賣/
2024/03/21	30	107.27	1	108.00	108.50	29	17,838	0.16%
2024/03/20	68	111.87	19	111.37	107.50	49	17,869	0.27%
2024/03/19	28.3	109.39	27	110.93	109.00	1.3	17,930	0.01%
2024/03/18	41	110.20	18	110.17	111.00	23	17,904	0.13%
2024/03/15	11	106.91	12	107.25	107.50	-1	17,491	-0.01%
2024/03/14	11	105.41	6	105.08	104.50	5	17,355	0.03%
2024/03/13	14	106.29	3.2	108.72	108.50	10.8	17,333	0.06%
2024/03/12	6	108.92	4	108.75	109.50	2	17,126	0.01%
2024/03/11	3.5	107.29	4.3	108.08	108.00	-0.8	17,118	0.00%
2024/03/08	26.8	116.73	31	112.61	111.00	-4.2	16,932	-0.02%
2024/03/07	27.1	111.94	29	113.74	116.50	-2	15,908	-0.01%
2024/03/06	16	98.90	49	100.23	106.00	-33	15,100	-0.22%
2024/03/05	77	96.02	66	96.47	97.40	11	14,648	0.08%
2024/03/04	24	95.24	11	95.00	96.00	13	14,373	0.09%
2024/03/01	5	90.24	4	90.85	89.50	1	14,081	0.01%
2024/02/29	5	88.98	4	88.68	88.80	1	13,941	0.01%
2024/02/27	3	89.97	18	89.37	89.50	-15	13,798	-0.11%
2024/02/26	11	90.49	7	90.36	89.50	4	13,672	0.03%
2024/02/23	18	96.69	16	97.55	94.80	2	13,380	0.01%
2024/02/22	11	90.66	26	91.33	93.50	-15	12,613	-0.12%
2024/02/21	13	86.82	7	87.39	87.50	6	12,220	0.05%
2024/02/20	5	87.46	2	87.40	87.50	3	12,236	0.02%
2024/02/19	8	88.55	7.2	88.58	87.70	0.8	12,184	0.01%
2024/02/16	10	88.61	11	89.33	90.00	-1	12,467	-0.01%
2024/02/15	5	85.26	6	85.43	85.40	-1	12,308	-0.01%
2024/02/05	2	81.65	0	0.00	82.20	2	12,360	0.02%
2024/02/02	1	82.00	0	0.00	82.20	1	12,331	0.01%
2024/02/01	1	82.90	1	83.50	82.70	0	12,397	0.00%
2024/01/31	1	83.90	2	84.10	84.00	-1	12,471	-0.01%
2024/01/26	5	82.88	1	82.70	82.90	4	12,935	0.03%
2024/01/25	4	82.98	6	82.92	82.20	-2	12,996	-0.02%
2024/01/24	0.2	82.30	1	82.40	82.10	-0.8	13,011	-0.01%
2024/01/23	3	82.40	0	0.00	82.10	3	13,118	0.02%
2024/01/22	34	83.46	58	83.18	84.10	-24	13,105	-0.18%
2024/01/19	39	81.46	30	81.79	81.30	9	13,040	0.07%
2024/01/18	29	79.63	28	79.83	79.70	1	13,054	0.01%
2024/01/17	4	78.63	3	77.83	77.20	1	12,876	0.01%
2024/01/16	7	78.30	13	78.43	78.60	-6	12,943	-0.05%
2024/01/15	5	76.16	6	77.10	77.70	-1	13,031	-0.01%
2024/01/12	8	75.29	9	76.00	75.60	-1	13,705	-0.01%
2024/01/11	24	78.37	1	78.20	78.00	23	13,452	0.17%
2024/01/10	1	81.90	0	0.00	81.80	1	13,327	0.01%
2024/01/09	5	82.50	2	82.25	82.10	3	13,594	0.02%
2024/01/05	0	0.00	3	83.40	82.90	-3	13,813	-0.02%
2024/01/04	9	82.13	2	82.60	83.10	7	13,979	0.05%
2024/01/03	1	83.00	4	83.23	83.50	-3	14,150	-0.02%
2024/01/02	10	84.38	13	84.96	84.00	-3	14,185	-0.02%
2023/12/29	10	84.90	0	0.00	84.90	10	14,190	0.07%
2023/12/28	10	86.39	8	85.61	84.90	2	14,308	0.01%
2023/12/27	0	0.00	2	84.50	85.70	-2	14,290	-0.01%
2023/12/26	10	83.76	1	83.80	83.60	9	14,317	0.06%
2023/12/25	1	83.40	0	0.00	83.50	1	14,444	0.01%
2023/12/22	3	83.20	3	83.00	83.60	0	14,493	0.00%
2023/12/21	3	83.80	2	83.75	83.40	1	14,491	0.01%
2023/12/20	4	85.70	3	85.90	85.40	1	14,549	0.01%
2023/12/19	6	85.12	1	84.80	84.20	5	14,821	0.03%
2023/12/18	1	87.80	21	85.43	85.40	-20	15,115	-0.13%
2023/12/15	39	93.34	13	92.88	89.00	26	15,566	0.17%
2023/12/14	14	93.84	14	94.29	93.50	0	15,614	0.00%
2023/12/13	7	88.27	21	87.64	89.50	-14	15,275	-0.09%
2023/12/12	6	84.92	6	84.82	85.90	0	15,422	0.00%
2023/12/11	5	83.28	0	0.00	83.20	5	15,458	0.03%
2023/12/08	6	84.28	4	83.55	83.30	2	15,508	0.01%
2023/12/07	12	85.50	6	85.73	85.50	6	15,469	0.04%
2023/12/06	3	85.17	21	85.05	86.50	-18	15,536	-0.12%
2023/12/05	8	83.40	10	84.20	83.10	-2	15,445	-0.01%
2023/12/04	14	83.63	7	84.11	84.20	7	15,595	0.04%
2023/12/01	4	82.00	16	81.90	82.80	-12	15,713	-0.08%
2023/11/30	3	82.43	1	82.80	82.80	2	15,863	0.01%
2023/11/29	0	0.00	2.4	82.03	81.40	-2.4	15,901	-0.02%
2023/11/28	8	82.23	9	82.38	83.00	-1	15,941	-0.01%
2023/11/27	5	81.82	0	0.00	80.80	5	16,119	0.03%
2023/11/24	2.4	81.66	0	0.00	81.50	2.4	16,501	0.01%
2023/11/23	2	81.70	2	82.60	82.10	0	16,815	0.00%
2023/11/22	1	82.00	0	0.00	81.60	1	17,409	0.01%
2023/11/21	2	82.95	2	83.70	82.70	0	18,374	0.00%
2023/11/20	2	83.50	0	0.00	83.10	2	19,793	0.01%
2023/11/17	19	85.39	18	85.10	85.10	1	21,120	0.00%
2023/11/15	4	85.65	0	0.00	83.80	4	21,919	0.02%
2023/11/14	30	87.71	19	88.09	88.00	11	21,631	0.05%
2023/11/13	1	86.60	17.1	85.98	86.70	-16.1	21,514	-0.07%
2023/11/10	2	82.20	1	82.00	81.90	1	21,272	0.00%
2023/11/09	22	83.41	18	83.94	83.80	4	21,402	0.02%
2023/11/08	3.1	83.50	11	83.06	83.30	-7.9	21,354	-0.04%
2023/11/07	15	82.69	2	82.65	82.70	13	21,273	0.06%
2023/11/06	18	82.32	25.7	83.36	83.40	-7.7	21,321	-0.04%
2023/11/03	2	81.50	2	80.95	80.70	0	21,127	0.00%
2023/11/02	29	79.54	36	78.93	79.70	-7	21,266	-0.03%
2023/11/01	5	76.38	6	77.22	76.40	-1	21,543	0.00%
2023/10/31	4	77.78	1	78.50	76.30	3	21,610	0.01%
2023/10/30	7	79.50	8	78.76	79.50	-1	21,667	0.00%
2023/10/27	3	78.53	7	77.66	77.40	-4	21,895	-0.02%
2023/10/26	8	79.30	12	78.93	79.60	-4	21,955	-0.02%
2023/10/25	11	82.61	8.7	83.62	82.00	2.3	21,828	0.01%
2023/10/24	41	83.86	40	84.26	83.10	1	21,873	0.00%
2023/10/23	11	83.84	3	83.70	82.70	8	21,761	0.04%
2023/10/20	64	85.56	71	86.76	86.30	-7	21,715	-0.03%
2023/10/19	20	82.86	33	83.90	84.90	-13	21,159	-0.06%
2023/10/18	7	81.60	0	0.00	81.50	7	21,065	0.03%
2023/10/17	63	83.13	57	83.95	82.80	6	20,917	0.03%
2023/10/16	1	81.80	0	0.00	81.80	1	20,873	0.00%
2023/10/13	10	83.37	16	82.88	83.10	-6	21,495	-0.03%
2023/10/12	1	80.00	3	81.03	81.00	-2	22,051	-0.01%
2023/10/11	0	0.00	13	80.14	80.20	-13	22,115	-0.06%
2023/10/06	4.2	77.70	0	0.00	77.70	4.2	22,640	0.02%
2023/10/05	1	78.50	1	78.00	78.50	0	23,044	0.00%
2023/10/04	1.3	76.39	1	76.30	76.70	0.3	23,162	0.00%
2023/10/03	32	78.74	35	78.42	78.10	-3	23,147	-0.01%
2023/10/02	22.2	78.03	27	78.42	78.80	-4.8	23,387	-0.02%
2023/09/28	4	76.25	0	0.00	76.00	4	23,479	0.02%
2023/09/27	2	77.00	2	77.10	77.60	0	23,476	0.00%
2023/09/26	11	78.19	13	77.19	77.10	-2	23,741	-0.01%
2023/09/25	0	0.00	7	78.01	77.60	-7	23,932	-0.03%
2023/09/22	34	75.77	31	76.53	77.50	3	23,834	0.01%
2023/09/21	34	74.01	29	74.07	74.60	5	23,640	0.02%
2023/09/20	16	77.69	4	78.35	76.80	12	23,288	0.05%
2023/09/19	0	0.00	1	81.00	81.00	-1	22,863	0.00%
2023/09/18	2	79.40	0	0.00	79.60	2	22,663	0.01%
2023/09/15	5	79.88	19	80.87	80.90	-14	22,578	-0.06%
2023/09/14	4	78.08	2	77.90	78.00	2	22,160	0.01%
2023/09/13	2	77.30	0	0.00	76.80	2	21,988	0.01%
2023/09/12	0	0.00	1	78.59	78.10	-1	22,134	0.00%
2023/09/11	2	76.85	1	76.80	76.90	1	22,150	0.00%
2023/09/08	0	0.00	1	78.50	79.00	-1	22,392	0.00%
2023/09/07	2	79.25	1	78.80	78.90	1	22,961	0.00%
2023/09/06	3	79.30	0	0.00	79.80	3	22,835	0.01%
2023/09/05	6	77.60	19	77.51	78.20	-13	22,768	-0.06%
2023/09/04	7	76.89	3	77.23	77.90	4	22,703	0.02%
2023/09/01	0	0.00	1	75.80	75.80	-1	22,643	0.00%
2023/08/31	6	76.55	0	0.00	76.80	6	22,620	0.03%
2023/08/30	25	77.75	14	77.49	77.20	11	22,525	0.05%
2023/08/29	16	75.69	15	75.53	75.10	1	22,336	0.00%
2023/08/28	13	77.10	14	76.52	75.40	-1	22,158	0.00%
2023/08/25	48	80.19	47.1	79.82	79.50	0.9	21,702	0.00%
2023/08/24	55.1	79.28	54.1	78.02	78.50	1	20,917	0.00%
2023/08/23	30.1	73.93	58	75.22	76.00	-27.9	19,945	-0.14%
2023/08/22	14	67.52	27.3	67.46	69.10	-13.3	19,126	-0.07%
2023/08/21	1	64.20	10	63.80	64.30	-9	18,387	-0.05%
2023/08/18	8.3	62.29	1	62.00	62.00	7.3	18,314	0.04%
2023/08/17	4	64.00	1	64.40	64.90	3	18,163	0.02%
2023/08/16	1	64.30	2	64.65	65.00	-1	18,000	-0.01%
2023/08/15	1	64.20	11	63.85	63.80	-10	17,878	-0.06%
2023/08/10	4	62.05	1	63.90	61.10	3	17,648	0.02%
2023/08/09	5	64.78	0	0.00	64.50	5	17,482	0.03%
2023/08/08	5	64.84	10	65.10	65.30	-5	17,322	-0.03%
2023/08/07	3	64.07	54	63.34	64.70	-51	17,058	-0.30%
2023/08/04	22	59.77	2	58.80	60.40	20	16,655	0.12%
2023/08/02	2	60.45	13	61.06	60.70	-11	16,548	-0.07%
2023/08/01	2	60.55	10	60.48	61.60	-8	16,412	-0.05%
2023/07/31	5.2	63.28	10	63.95	63.00	-4.8	16,060	-0.03%
2023/07/28	4	62.70	16	63.24	64.00	-12	15,798	-0.08%
2023/07/27	4	63.20	4	62.63	62.50	0	15,633	0.00%
2023/07/26	2	62.20	2	63.00	62.30	0	15,534	0.00%
2023/07/25	4	63.45	10	65.40	63.00	-6	15,476	-0.04%
2023/07/24	16	65.31	10	65.27	64.80	6	15,306	0.04%
2023/07/21	23	63.42	24	63.05	64.70	-1	15,096	-0.01%
2023/07/20	11	63.51	21	63.09	63.40	-10	15,003	-0.07%
2023/07/19	33	64.57	48	64.66	63.90	-15	14,952	-0.10%
2023/07/18	54	64.96	45	65.00	63.60	9	14,739	0.06%
2023/07/17	41	65.24	48	65.34	65.80	-7	13,989	-0.05%
2023/07/14	18	60.05	13	58.98	60.10	5	13,234	0.04%
2023/07/13	34	61.07	14	61.24	60.30	20	13,086	0.15%
2023/07/12	14	61.78	23	62.07	62.20	-9	12,423	-0.07%
2023/07/11	0	0.00	1	59.70	59.40	-1	11,960	-0.01%
2023/07/10	1	59.20	3	58.80	59.20	-2	11,789	-0.02%
2023/07/07	14	60.21	25	60.33	59.50	-11	11,658	-0.09%
2023/07/06	5	59.40	0	0.00	59.50	5	11,377	0.04%
2023/07/05	12	60.30	5	60.14	60.00	7	11,170	0.06%
2023/07/04	35	61.49	10	61.41	61.30	25	10,970	0.23%
2023/07/03	16	59.32	15	59.01	59.40	1	10,633	0.01%
2023/06/29	1	56.90	0	0.00	56.40	1	10,391	0.01%
2023/06/28	1	56.90	15	57.04	57.10	-14	10,290	-0.14%
2023/06/27	31	57.51	8	57.31	57.00	23	10,221	0.23%
2023/06/26	3	57.17	3	56.00	57.50	0	10,041	0.00%
2023/06/21	5	55.16	3	55.57	55.90	2	9,946	0.02%
2023/06/20	5	55.80	0	0.00	55.80	5	9,959	0.05%
2023/06/19	10	56.00	0	0.00	56.00	10	10,045	0.10%
2023/06/16	2	56.20	4	55.85	56.50	-2	10,192	-0.02%
2023/06/15	2	56.60	17	56.78	57.00	-15	10,106	-0.15%
2023/06/14	36	58.17	31	57.30	57.10	5	10,192	0.05%
2023/06/13	25	57.20	23	57.56	57.40	2	9,971	0.02%
2023/06/12	3	54.93	3	54.90	54.30	0	9,523	0.00%
2023/06/09	32	54.35	21	54.22	54.30	11	9,602	0.11%
2023/06/08	1	53.50	134	54.10	54.00	-133	9,694	-1.37%	大賣/鉅額交易
2023/06/07	0	0.00	108	54.20	54.00	-108	9,898	-1.09%	大賣/鉅額交易
2023/06/06	38	53.51	31	53.17	54.00	7	10,154	0.07%
2023/06/05	1	53.00	5	54.30	53.20	-4	10,219	-0.04%
2023/06/02	9	54.10	48	53.97	54.20	-39	10,214	-0.38%
2023/06/01	13	52.91	2	52.60	52.40	11	10,221	0.11%
2023/05/31	2	53.80	9	54.00	54.00	-7	10,527	-0.07%
2023/05/30	37	53.88	13	54.08	53.90	24	10,350	0.23%
2023/05/29	29	53.92	23.5	53.80	53.70	5.5	10,133	0.05%
2023/05/26	24.5	50.51	42	50.40	51.10	-17.5	9,625	-0.18%
2023/05/25	3	48.07	9	48.06	48.05	-6	9,130	-0.07%
2023/05/24	0	0.00	6	46.98	47.50	-6	9,076	-0.07%
2023/05/23	0	0.00	2	46.85	46.80	-2	9,030	-0.02%
2023/05/22	2	46.65	0	0.00	46.80	2	9,023	0.02%
2023/05/19	2	46.80	0	0.00	46.80	2	9,029	0.02%
2023/05/17	0	0.00	1	46.20	46.50	-1	9,120	-0.01%
2023/05/12	1	45.30	1	45.65	45.65	0	9,124	0.00%
2023/05/11	0	0.00	2	45.73	45.50	-2	9,170	-0.02%
2023/05/09	3	45.53	1	45.50	45.30	2	9,144	0.02%
2023/05/08	2	46.38	0	0.00	45.80	2	9,093	0.02%
2023/05/03	0	0.00	1	46.65	46.40	-1	9,288	-0.01%
2023/05/02	0	0.00	16	46.55	46.50	-16	9,317	-0.17%
2023/04/28	0	0.00	1.2	46.89	47.00	-1.2	9,355	-0.01%
2023/04/26	0.2	44.90	0	0.00	45.30	0.2	9,119	0.00%
2023/04/25	4	45.36	0	0.00	45.00	4	9,014	0.04%
2023/04/24	0	0.00	2	46.40	46.20	-2	8,867	-0.02%
2023/04/21	0	0.00	1	46.15	46.00	-1	8,746	-0.01%
2023/04/20	5	46.10	0	0.00	46.00	5	8,642	0.06%
2023/04/19	3	46.33	1	46.45	46.15	2	8,586	0.02%
2023/04/18	4	46.24	1	46.75	46.00	3	8,503	0.04%
2023/04/17	8	46.54	0.5	46.88	46.65	7.5	8,340	0.09%
2023/04/14	6	47.90	0	0.00	47.55	6	8,111	0.07%
2023/04/13	4	48.10	2	48.25	47.80	2	8,039	0.02%
2023/04/12	2	48.70	0	0.00	48.60	2	7,993	0.03%
2023/04/11	5	47.95	0	0.00	48.60	5	7,987	0.06%
2023/04/10	0	0.00	3	48.10	48.20	-3	7,934	-0.04%
2023/04/07	0	0.00	1	48.45	48.40	-1	7,887	-0.01%
2023/03/31	1	48.95	0	0.00	48.50	1	7,815	0.01%
2023/03/30	1	48.30	33	48.74	48.70	-32	7,833	-0.41%
2023/03/29	36	48.41	0	0.00	47.70	36	7,854	0.46%
2023/03/28	2	48.25	10	48.50	48.50	-8	7,922	-0.10%
2023/03/27	0	0.00	7	48.83	48.90	-7	8,028	-0.09%
2023/03/24	2	49.40	7	49.40	49.20	-5	8,079	-0.06%
2023/03/23	1	49.70	17	49.24	49.80	-16	8,046	-0.20%
2023/03/22	5	48.95	2	48.95	48.95	3	7,921	0.04%
2023/03/21	3	49.65	1	49.05	49.55	2	7,808	0.03%
2023/03/20	6	49.71	4	49.64	49.55	2	7,610	0.03%
2023/03/17	10	49.30	8.1	49.07	49.30	1.9	7,410	0.03%
2023/03/16	36	48.31	1	48.30	48.35	35	7,171	0.49%
2023/03/15	1	48.70	25	48.65	48.85	-24	7,037	-0.34%
2023/03/14	2	47.65	0	0.00	47.65	2	6,858	0.03%
2023/03/13	3	47.25	7	47.41	47.75	-4	6,668	-0.06%
2023/03/10	3	47.60	2.2	47.16	46.95	0.8	6,453	0.01%
2023/03/09	0.2	48.35	30	48.76	48.90	-29.8	6,149	-0.48%
2023/03/08	3	47.00	10.1	46.53	47.45	-7.1	5,771	-0.12%
2023/03/07	0	0.00	50	46.27	46.75	-50	5,559	-0.90%
2023/03/06	14	46.14	28	46.17	46.15	-14	5,396	-0.26%
2023/03/03	10	44.98	40	45.24	45.20	-30	5,146	-0.58%
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/03/01	10	41.82	1	42.40	42.40	9	4,643	0.19%
2023/02/24	5	41.80	2	41.90	41.85	3	4,625	0.06%
2023/02/23	0	0.00	5	41.51	41.50	-5	4,586	-0.11%
2023/02/22	2	40.25	0	0.00	40.55	2	4,531	0.04%
2023/02/21	2	40.70	9	40.60	40.75	-7	4,560	-0.15%
2023/02/17	1	40.35	0	0.00	40.45	1	4,728	0.02%
2023/02/16	0	0.00	7	41.01	40.80	-7	4,819	-0.15%
2023/02/15	0	0.00	3	40.78	40.90	-3	4,838	-0.06%
2023/02/14	2	40.20	0	0.00	40.20	2	4,785	0.04%
2023/02/08	11	40.30	39	40.35	40.15	-28	4,924	-0.57%
2023/02/03	2	39.95	32	40.05	40.25	-30	4,884	-0.61%
2023/02/02	2	39.43	20	39.81	39.60	-18	4,861	-0.37%
2023/02/01	0	0.00	21	38.61	38.75	-21	4,697	-0.45%
2023/01/31	2	38.08	1	38.20	38.30	1	4,729	0.02%
2023/01/30	0	0.00	3	37.75	37.95	-3	4,709	-0.06%
2023/01/13	1	37.35	8	37.03	37.15	-7	4,653	-0.15%
2023/01/12	0	0.00	1	37.20	37.10	-1	4,774	-0.02%
2023/01/09	3	37.35	2	37.30	37.45	1	4,950	0.02%
2023/01/05	1	36.60	0	0.00	36.55	1	5,056	0.02%
2023/01/03	0	0.00	1	36.40	36.60	-1	5,271	-0.02%
2022/12/29	1	35.65	0	0.00	35.95	1	5,427	0.02%
2022/12/28	5	36.05	0	0.00	36.10	5	5,527	0.09%
2022/12/22	1	37.05	10	37.15	37.05	-9	5,841	-0.15%
2022/12/20	0	0.00	4	37.26	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	18	37.41	37.50	-18	5,874	-0.31%
2022/12/15	0	0.00	3	36.85	36.85	-3	5,775	-0.05%
2022/12/14	0	0.00	6	36.35	36.45	-6	5,873	-0.10%
2022/12/12	0	0.00	1	35.30	35.95	-1	6,045	-0.02%
2022/12/07	11	35.21	7	35.29	35.10	4	6,322	0.06%
2022/12/05	1.1	36.21	0.5	36.41	36.20	0.6	6,256	0.01%
2022/12/02	1	36.70	1	36.35	36.40	0	6,261	0.00%
2022/12/01	0	0.00	13	36.19	36.20	-13	6,273	-0.21%
2022/11/30	21.5	35.55	1	35.40	35.55	20.5	6,324	0.32%
2022/11/28	1	34.90	4	35.13	35.05	-3	6,434	-0.05%
2022/11/24	1	35.40	0	0.00	35.45	1	6,502	0.02%
2022/11/23	0	0.00	1	35.35	35.25	-1	6,578	-0.02%
2022/11/22	1	35.25	1	35.15	35.20	0	6,599	0.00%
2022/11/21	0	0.00	11	35.79	35.55	-11	6,575	-0.17%
2022/11/18	8	36.08	19	36.19	35.95	-11	6,581	-0.17%
2022/11/17	1	35.60	7	35.78	35.70	-6	6,541	-0.09%
2022/11/16	8	35.88	23	35.85	35.90	-15	6,553	-0.23%
2022/11/15	4	35.36	17	35.44	35.45	-13	6,497	-0.20%
2022/11/14	1	35.10	10	35.08	35.00	-9	6,481	-0.14%
2022/11/11	2	34.80	1	34.90	34.45	1	6,433	0.02%
2022/11/10	5	33.85	3.1	33.94	33.95	1.9	6,385	0.03%
2022/11/09	14	33.79	18.4	33.82	33.85	-4.4	6,445	-0.07%
2022/11/08	7	33.50	0	0.00	33.20	7	6,452	0.11%
2022/11/04	3	32.85	3	33.30	33.20	0	6,532	0.00%
2022/11/03	11	33.15	11	33.00	33.10	0	6,646	0.00%
2022/11/02	0.5	33.25	4	33.13	33.15	-3.5	6,894	-0.05%
2022/11/01	3	32.85	0	0.00	32.90	3	7,026	0.04%
2022/10/31	0	0.00	6	32.60	32.70	-6	7,046	-0.09%
2022/10/28	7	32.33	1	32.15	32.05	6	7,048	0.09%
2022/10/27	19	32.85	31	32.61	32.85	-12	7,087	-0.17%
2022/10/26	0	0.00	3	31.85	31.85	-3	7,065	-0.04%
2022/10/24	2	32.00	0	0.00	32.00	2	7,097	0.03%
2022/10/19	1	31.50	1	31.40	31.00	0	7,083	0.00%
2022/10/18	0.1	31.50	0	0.00	31.50	0.1	7,060	0.00%
2022/10/14	19	30.99	20	31.04	31.15	-1	7,343	-0.01%
2022/10/13	1	29.70	2	29.78	29.70	-1	7,549	-0.01%
2022/10/12	11	30.16	4	30.18	30.20	7	7,696	0.09%
2022/10/06	3	31.57	0	0.00	31.50	3	7,823	0.04%
2022/10/05	11	32.10	11	32.35	32.15	0	7,841	0.00%
2022/10/04	11	31.33	1	31.35	31.30	10	7,833	0.13%
2022/10/03	1.8	30.37	0	0.00	30.55	1.8	7,941	0.02%
2022/09/30	1	30.60	0	0.00	30.80	1	7,980	0.01%
2022/09/29	1	31.15	0	0.00	31.20	1	8,007	0.01%
2022/09/28	3	31.67	2	31.20	31.10	1	8,074	0.01%
2022/09/27	3	31.87	8	31.61	31.80	-5	8,040	-0.06%
2022/09/26	8	32.23	0	0.00	31.80	8	8,076	0.10%
2022/09/23	4	34.01	26	33.95	33.95	-22	7,965	-0.28%
2022/09/22	7	34.51	1	34.55	34.55	6	7,959	0.08%
2022/09/20	4	34.83	2	34.95	34.95	2	7,799	0.03%
2022/09/19	1	35.10	1	35.00	35.20	0	7,699	0.00%
2022/09/16	13	34.82	0	0.00	35.45	13	7,683	0.17%
2022/09/15	2	35.60	0	0.00	35.45	2	7,573	0.03%
2022/09/14	20	35.60	0	0.00	35.60	20	7,649	0.26%
2022/09/13	1	36.05	0	0.00	36.20	1	7,686	0.01%
2022/09/12	1	36.15	8	36.45	36.15	-7	7,749	-0.09%
2022/09/08	18	35.84	8	35.91	36.00	10	7,818	0.13%
2022/09/07	6	35.08	2	35.45	35.40	4	7,840	0.05%
2022/09/06	12	35.84	2	36.00	35.75	10	7,859	0.13%
2022/09/05	1	36.25	1	36.25	36.20	0	7,856	0.00%
2022/09/02	27	36.53	0	0.00	36.40	27	7,897	0.34%
2022/09/01	0	0.00	1	36.90	36.80	-1	7,833	-0.01%
2022/08/31	1	37.30	2	37.30	37.35	-1	7,789	-0.01%
2022/08/30	13	37.07	0	0.00	37.05	13	7,831	0.17%
2022/08/29	0	0.00	1	37.10	37.25	-1	7,793	-0.01%
2022/08/26	2	37.90	3	38.05	37.85	-1	7,830	-0.01%
2022/08/25	2	37.55	0	0.00	37.60	2	7,832	0.03%
2022/08/24	3.2	37.60	3	37.65	37.55	0.2	7,832	0.00%
2022/08/23	19	37.73	0	37.90	37.60	19	7,886	0.24%
2022/08/22	5	38.29	30	38.35	38.20	-25	7,937	-0.31%
2022/08/19	31	38.18	4	38.19	38.20	27	7,942	0.34%
2022/08/18	9	37.67	4	37.58	37.45	5	7,931	0.06%
2022/08/17	3	37.83	2	38.25	37.75	1	7,956	0.01%
2022/08/16	1	38.00	50	37.90	38.05	-49	7,921	-0.62%
2022/08/15	80	38.17	0	0.00	38.00	80	7,870	1.02%
2022/08/12	2	37.70	13	37.64	37.70	-11	7,844	-0.14%
2022/08/11	6	37.27	1	37.20	37.20	5	7,930	0.06%
2022/08/10	15	37.12	3	36.93	36.65	12	7,926	0.15%
2022/08/09	23	37.37	1	37.45	37.25	22	7,859	0.28%
2022/08/08	28	38.65	0	0.00	38.70	28	7,656	0.37%
2022/08/05	5	40.00	1	40.00	40.00	4	7,564	0.05%
2022/08/03	3	39.15	2	39.20	39.45	1	7,664	0.01%
2022/08/02	2	38.83	11	38.90	39.05	-9	7,768	-0.12%
2022/08/01	0.5	39.00	0	0.00	39.15	0.5	8,114	0.01%
2022/07/29	2.2	38.96	0	0.00	39.25	2.2	8,190	0.03%
2022/07/28	0.3	39.05	0	0.00	39.10	0.3	8,200	0.00%
2022/07/27	0	0.00	6	38.57	38.75	-6	8,177	-0.07%
2022/07/26	4	38.15	0	0.00	37.90	4	8,113	0.05%
2022/07/25	4	38.70	0	0.00	38.50	4	8,077	0.05%
2022/07/22	2.5	38.40	3	38.50	38.70	-0.5	8,068	-0.01%
2022/07/21	9.5	37.82	5	38.30	38.25	4.5	7,973	0.06%
2022/07/20	21	40.71	8	40.88	40.60	13	7,694	0.17%
2022/07/19	0	0.00	1.5	38.85	39.85	-1.5	7,433	-0.02%
2022/07/18	2	38.90	1	38.80	39.00	1	7,236	0.01%
2022/07/14	0	0.00	2	36.25	37.25	-2	7,012	-0.03%
2022/07/13	14	36.29	0	0.00	36.40	14	6,896	0.20%
2022/07/12	1	36.40	0	0.00	36.10	1	6,742	0.01%
2022/07/11	2.5	37.79	92	37.51	37.60	-89.5	6,654	-1.34%
2022/07/08	98	37.34	0	0.00	37.60	98	6,479	1.51%
2022/07/07	2.1	36.97	1	36.90	36.90	1.1	6,393	0.02%
2022/07/06	2	36.35	0	0.00	35.90	2	6,321	0.03%
2022/07/04	4.1	38.05	0	0.00	37.30	4.1	6,246	0.07%
2022/07/01	12	39.25	2	39.95	39.85	10	6,183	0.16%
2022/06/30	2	39.73	1	39.80	40.00	1	6,221	0.02%
2022/06/29	2	41.00	0	0.00	40.80	2	6,121	0.03%
2022/06/28	0	0.00	0	41.40	41.40	0	6,072	0.00%
2022/06/27	5	42.07	2	42.20	41.95	3	6,066	0.05%
2022/06/24	3	41.43	4	41.45	41.55	-1	6,058	-0.02%
2022/06/23	0	0.00	1	42.90	42.00	-1	5,984	-0.02%
2022/06/22	17.2	44.13	0	0.00	42.90	17.2	5,944	0.29%
2022/06/20	15	44.12	1	43.75	43.65	14	5,863	0.24%
2022/06/17	15.2	44.70	2	45.00	45.10	13.2	5,805	0.23%
2022/06/16	0	0.00	10	46.32	45.60	-10	5,731	-0.17%
2022/06/15	0.1	46.20	2	45.90	45.70	-1.9	5,678	-0.03%
2022/06/14	2	45.75	44	45.95	46.45	-42	5,638	-0.74%
2022/06/13	1	45.75	7	45.71	45.75	-6	5,585	-0.11%
2022/06/10	0	0.00	3	46.07	46.10	-3	5,513	-0.05%
2022/06/09	0.1	45.98	2	46.05	46.10	-1.9	5,542	-0.03%
2022/06/08	0.2	46.05	5	46.08	46.10	-4.8	5,564	-0.09%
2022/06/07	13.2	45.94	0	0.00	45.85	13.2	5,540	0.24%
2022/06/06	2	45.85	10	45.93	45.75	-8	5,547	-0.14%
2022/06/02	16	45.40	0	0.00	45.50	16	5,617	0.28%
2022/06/01	3	45.75	1	45.70	45.80	2	5,716	0.03%
2022/05/31	51	45.55	20	45.05	45.85	31	5,703	0.54%
2022/05/30	25	44.72	7	45.01	45.30	18	5,623	0.32%
2022/05/27	1	44.20	4	44.28	44.30	-3	5,510	-0.05%
2022/05/26	10	43.90	0	0.00	43.75	10	5,481	0.18%
2022/05/25	1	44.45	0	0.00	44.30	1	5,490	0.02%
2022/05/24	1	44.35	0	0.00	44.30	1	5,477	0.02%
2022/05/23	13	43.76	1	44.30	44.10	12	5,464	0.22%
2022/05/20	0	0.00	50	44.20	44.20	-50	5,485	-0.91%
2022/05/19	1	44.50	6	44.38	44.60	-5	5,437	-0.09%
2022/05/18	2	44.03	15	43.90	43.90	-13	5,257	-0.25%
2022/05/17	0	0.00	5	43.65	43.75	-5	5,250	-0.10%
2022/05/16	2	43.38	0	0.00	43.10	2	5,274	0.04%
2022/05/13	0	0.00	2	42.83	42.85	-2	5,329	-0.04%
2022/05/12	6	42.25	0	0.00	42.30	6	5,374	0.11%
2022/05/10	4	42.25	4	43.15	43.50	0	5,294	0.00%
2022/05/09	7	42.74	37	43.14	42.90	-30	5,261	-0.57%
2022/05/06	0	0.00	1	41.85	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	13	41.24	41.45	-13	5,087	-0.26%
2022/05/04	10	40.46	5	41.05	40.30	5	5,082	0.10%
2022/05/03	0	0.00	1	40.75	40.95	-1	5,139	-0.02%
2022/04/29	1	40.55	4	41.05	40.45	-3	5,298	-0.06%
2022/04/28	0	0.00	1	40.55	40.75	-1	5,426	-0.02%
2022/04/27	1	39.50	0	0.00	40.00	1	5,568	0.02%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/25	9	40.20	0	0.00	40.15	9	6,094	0.15%
2022/04/21	3	41.05	0	0.00	41.05	3	6,726	0.04%
2022/04/20	3	41.20	3	41.20	41.20	0	7,050	0.00%
2022/04/19	5	41.15	0	0.00	41.25	5	7,090	0.07%
2022/04/13	4	40.68	8	41.10	41.35	-4	7,489	-0.05%
2022/04/12	13	40.42	6	40.84	40.80	7	7,539	0.09%
2022/04/11	1	40.65	0	0.00	40.60	1	7,536	0.01%
2022/04/08	1	40.85	1	41.05	41.00	0	7,539	0.00%
2022/04/07	0.5	40.79	0	0.00	40.40	0.5	7,544	0.01%
2022/04/06	9	41.21	7	40.92	41.00	2	7,518	0.03%
2022/04/01	3	42.25	0	0.00	42.20	3	7,436	0.04%
2022/03/24	1	43.00	3	43.10	43.35	-2	7,553	-0.03%
2022/03/22	4	42.78	0	0.00	43.00	4	7,554	0.05%
2022/03/21	1	42.70	0	0.00	42.85	1	7,585	0.01%
2022/03/17	3	42.55	0	0.00	42.60	3	7,608	0.04%
2022/03/15	0	0.00	1	42.80	42.10	-1	7,758	-0.01%
2022/03/07	14.5	42.67	0	0.00	41.95	14.5	8,102	0.18%
2022/03/04	5	43.80	5	44.15	43.90	0	8,164	0.00%
2022/03/01	1	43.80	0	0.00	43.85	1	8,275	0.01%
2022/02/25	0	0.00	3	43.75	43.50	-3	8,379	-0.04%
2022/02/24	2	42.70	1	42.90	42.75	1	8,484	0.01%
2022/02/22	3	43.25	0	0.00	43.10	3	8,781	0.03%
2022/02/21	1	44.10	0	0.00	44.05	1	8,895	0.01%
2022/02/18	0	0.00	1	44.20	44.15	-1	9,131	-0.01%
2022/02/17	5	44.15	0	0.00	44.10	5	9,325	0.05%
2022/02/14	8	43.42	0	0.00	43.30	8	9,283	0.09%
2022/02/11	2	44.30	2	44.50	44.40	0	9,287	0.00%
2022/02/10	2	44.58	0	0.00	44.55	2	9,345	0.02%
2022/02/09	0	0.00	2	44.05	44.15	-2	9,452	-0.02%
2022/02/08	1	44.10	0	0.00	43.90	1	9,519	0.01%
2022/02/07	20	44.09	0	0.00	44.05	20	9,492	0.21%
2022/01/26	0	0.00	1	44.85	44.80	-1	9,626	-0.01%
2022/01/25	16	45.53	12	45.83	45.30	4	9,594	0.04%
2022/01/24	30	45.08	3	45.87	45.85	27	9,536	0.28%
2022/01/21	0	0.00	4	45.84	46.10	-4	9,462	-0.04%
2022/01/20	3	47.30	3	47.07	46.70	0	9,371	0.00%
2022/01/19	1	47.25	8	47.24	47.20	-7	9,285	-0.08%
2022/01/18	4	47.14	4	46.90	47.05	0	9,156	0.00%
2022/01/17	3	46.52	92	46.02	46.90	-89	8,785	-1.01%
2022/01/14	18	44.69	5	45.95	44.40	13	8,478	0.15%
2022/01/13	0	0.00	42	45.11	45.45	-42	8,344	-0.50%
2022/01/12	7	44.22	0	0.00	44.05	7	8,048	0.09%
2022/01/11	3	44.60	57	44.70	44.45	-54	8,062	-0.67%
2022/01/10	11	44.30	2	44.65	44.30	9	8,080	0.11%
2022/01/07	7	44.74	15	45.25	44.65	-8	8,121	-0.10%
2022/01/06	5	44.25	0	0.00	44.25	5	7,967	0.06%
2022/01/04	2	44.58	0	0.00	44.50	2	8,123	0.02%
2022/01/03	5	45.05	4	44.70	44.55	1	8,241	0.01%
2021/12/29	1	44.20	2	44.23	44.55	-1	8,294	-0.01%
2021/12/28	0	0.00	22	44.60	44.60	-22	8,383	-0.26%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/24	9	43.70	0	0.00	43.80	9	8,583	0.10%
2021/12/23	0	0.00	2	43.68	43.55	-2	8,691	-0.02%
2021/12/22	0	0.00	2	43.60	43.20	-2	8,729	-0.02%
2021/12/21	8	43.38	2	43.60	43.25	6	8,726	0.07%
2021/12/17	8	43.59	0	0.00	43.40	8	8,825	0.09%
2021/12/16	7	43.97	1	44.10	44.20	6	8,878	0.07%
2021/12/15	4	43.90	1	44.20	43.75	3	8,968	0.03%
2021/12/14	1	43.75	2	44.20	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	25	44.55	44.40	-25	8,972	-0.28%
2021/12/10	1	44.50	20	44.30	44.30	-19	9,003	-0.21%
2021/12/09	22	44.64	28	44.70	44.40	-6	8,952	-0.07%
2021/12/08	0.5	45.35	17	45.30	45.05	-16.5	8,880	-0.19%
2021/12/07	37	45.40	28	45.34	45.45	9	8,841	0.10%
2021/12/06	2.5	44.70	15	44.77	44.95	-12.5	8,837	-0.14%
2021/12/03	0	0.00	7	44.14	44.40	-7	8,939	-0.08%
2021/12/02	2	43.55	0	0.00	43.70	2	8,947	0.02%
2021/12/01	14	43.94	186	43.62	43.95	-172	9,079	-1.89%	大賣/鉅額交易
2021/11/30	199	43.82	26	43.89	43.60	173	9,205	1.88%	大買/鉅額交易
2021/11/29	5	41.60	23	41.86	42.50	-18	9,143	-0.20%
2021/11/26	13	42.17	2	42.25	42.05	11	9,212	0.12%
2021/11/25	1	43.10	3	42.95	42.95	-2	9,266	-0.02%
2021/11/24	12.5	42.83	0	0.00	42.70	12.5	9,364	0.13%
2021/11/23	4	42.60	1	43.35	43.50	3	9,533	0.03%
2021/11/22	28	43.66	0	0.00	43.35	28	9,606	0.29%
2021/11/19	10	44.15	7	44.36	43.90	3	9,575	0.03%
2021/11/18	8	43.59	10	43.50	43.45	-2	9,504	-0.02%
2021/11/17	3	43.53	10	43.39	43.70	-7	9,519	-0.07%
2021/11/16	22	42.66	14	42.66	42.70	8	9,470	0.08%
2021/11/15	1	42.30	0	0.00	42.15	1	9,658	0.01%
2021/11/12	4	41.93	3	41.97	42.10	1	9,883	0.01%
2021/11/11	0	0.00	9	41.58	41.55	-9	9,948	-0.09%
2021/11/10	0	0.00	7	41.47	41.95	-7	10,023	-0.07%
2021/11/09	1	41.95	1	41.60	41.85	0	10,240	0.00%
2021/11/08	74	42.04	3	41.95	41.95	71	10,328	0.69%
2021/11/05	3	41.07	7	41.68	41.70	-4	10,385	-0.04%
2021/11/04	0	0.00	8	40.89	40.80	-8	10,453	-0.08%
2021/11/03	10	40.64	1	41.80	40.40	9	10,693	0.08%
2021/11/02	10	40.31	7	40.10	39.80	3	11,144	0.03%
2021/11/01	4	39.95	5	40.06	40.10	-1	11,539	-0.01%
2021/10/29	5.2	39.77	4	40.33	39.75	1.2	11,778	0.01%
2021/10/28	2	40.40	20	40.28	40.40	-18	12,145	-0.15%
2021/10/27	2	39.65	11	39.69	39.85	-9	12,199	-0.07%
2021/10/26	2	39.60	0	0.00	39.55	2	12,337	0.02%
2021/10/25	2	38.95	0	0.00	39.15	2	12,350	0.02%
2021/10/22	4	39.08	3	39.18	39.05	1	12,519	0.01%
2021/10/21	5	38.93	1	38.55	38.55	4	12,623	0.03%
2021/10/20	5	38.85	1	39.20	38.90	4	12,654	0.03%
2021/10/19	1	38.80	0	0.00	39.05	1	13,078	0.01%
2021/10/15	0	0.00	1	37.65	38.10	-1	13,738	-0.01%
2021/10/14	1	36.60	0	0.00	37.00	1	13,781	0.01%
2021/10/13	14	36.90	2	36.85	36.80	12	13,838	0.09%
2021/10/12	5	37.95	0	0.00	37.80	5	13,899	0.04%
2021/10/08	1	39.90	2	39.15	38.70	-1	13,892	-0.01%
2021/10/07	4	39.99	2	40.08	40.10	2	14,076	0.01%
2021/10/06	3	39.45	10	39.45	39.40	-7	14,217	-0.05%
2021/10/05	8	38.56	0	0.00	39.25	8	14,173	0.06%
2021/10/04	16	39.73	0	0.00	39.35	16	14,136	0.11%
2021/10/01	10	39.73	0	0.00	39.65	10	14,055	0.07%
2021/09/30	3	40.48	1	40.90	40.95	2	14,001	0.01%
2021/09/29	10	40.88	2	40.88	40.80	8	13,955	0.06%
2021/09/28	5	41.60	0	0.00	41.70	5	13,913	0.04%
2021/09/27	3	42.17	0	0.00	42.00	3	13,964	0.02%
2021/09/24	4	42.76	1	42.75	42.55	3	14,118	0.02%
2021/09/23	5	42.61	1	42.90	42.50	4	14,522	0.03%
2021/09/22	18	42.13	1	42.10	42.00	17	14,621	0.12%
2021/09/17	3	42.87	0	0.00	43.20	3	14,532	0.02%
2021/09/16	11	43.39	0	0.00	43.30	11	14,546	0.08%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/14	2	43.80	1	44.00	43.80	1	14,696	0.01%
2021/09/13	7	44.20	0	0.00	44.20	7	14,719	0.05%
2021/09/10	0	0.00	12	44.56	44.85	-12	14,779	-0.08%
2021/09/09	4	43.70	0	0.00	43.80	4	14,891	0.03%
2021/09/08	13	43.99	18	44.79	43.65	-5	14,809	-0.03%
2021/09/07	6	45.13	5	45.62	45.35	1	14,746	0.01%
2021/09/06	3	46.47	3	46.18	45.75	0	14,931	0.00%
2021/09/03	1	45.55	10	46.25	46.40	-9	14,894	-0.06%
2021/09/02	15	45.45	0	0.00	45.00	15	14,901	0.10%
2021/09/01	1	45.80	8	46.14	46.40	-7	15,023	-0.05%
2021/08/31	13	44.90	2	45.48	45.60	11	15,439	0.07%
2021/08/30	7	45.75	5	45.90	45.75	2	16,206	0.01%
2021/08/27	9	45.90	8	45.54	45.65	1	16,528	0.01%
2021/08/26	13	44.71	15	44.86	45.15	-2	16,705	-0.01%
2021/08/25	4	44.20	5	43.76	44.10	-1	16,597	-0.01%
2021/08/24	11	42.69	0	43.75	43.55	11	16,622	0.07%
2021/08/23	7	42.48	1	42.85	42.70	6	16,568	0.04%
2021/08/20	11	41.24	4	41.35	41.50	7	16,508	0.04%
2021/08/19	25	41.51	15	41.06	40.70	10	16,358	0.06%
2021/08/18	3	44.00	1	45.20	45.00	2	16,058	0.01%
2021/08/17	7	43.99	25	43.49	43.20	-18	15,951	-0.11%
2021/08/16	1	44.70	3	45.35	44.70	-2	15,867	-0.01%
2021/08/13	71	46.44	59	45.29	45.00	12	15,826	0.08%
2021/08/12	2	48.05	0	0.00	47.80	2	15,645	0.01%
2021/08/11	6	47.62	2	47.35	48.00	4	15,673	0.03%
2021/08/10	14	48.02	8.3	48.18	47.85	5.7	15,655	0.04%
2021/08/09	26	49.52	59	49.44	48.55	-33	15,611	-0.21%
2021/08/06	46.3	50.37	16	50.86	50.30	30.3	15,392	0.20%
2021/08/05	22	48.73	28	49.07	49.90	-6	14,917	-0.04%
2021/08/04	16	48.07	23	48.38	48.20	-7	14,926	-0.05%
2021/08/03	29	48.13	6	48.03	48.00	23	14,942	0.15%
2021/08/02	58	47.32	61	47.11	46.95	-3	14,837	-0.02%
2021/07/30	68	47.04	51	47.26	46.40	17	14,908	0.11%
2021/07/29	5	45.95	2	46.00	45.95	3	14,939	0.02%
2021/07/28	10	45.35	10	45.75	45.50	0	15,218	0.00%
2021/07/27	20	47.71	33	47.67	46.85	-13	15,622	-0.08%
2021/07/26	2	47.55	6	47.53	47.50	-4	15,735	-0.03%
2021/07/23	122	46.93	54	47.13	46.75	68	16,097	0.42%	大買/
2021/07/22	9	47.27	60	46.98	47.95	-51	16,173	-0.32%
2021/07/21	32	45.52	20	45.39	45.30	12	15,801	0.08%
2021/07/20	13	45.14	11	45.00	45.00	2	16,259	0.01%
2021/07/19	5	45.70	0	0.00	45.50	5	16,640	0.03%
2021/07/16	8	45.43	1	45.40	45.40	7	16,877	0.04%
2021/07/15	5	44.90	2	44.68	44.90	3	16,870	0.02%
2021/07/14	55	45.10	39	45.81	44.65	16	16,873	0.09%
2021/07/13	1	44.35	0	0.00	43.80	1	16,669	0.01%
2021/07/12	0	0.00	3	44.05	44.40	-3	16,762	-0.02%
2021/07/09	1	43.70	1	43.75	43.60	0	17,134	0.00%
2021/07/08	0	0.00	5	44.00	43.70	-5	17,389	-0.03%
2021/07/07	2	44.20	8	43.89	44.00	-6	17,613	-0.03%
2021/07/06	2	44.43	4	44.40	44.40	-2	17,740	-0.01%
2021/07/05	2	44.30	0	0.00	44.35	2	18,039	0.01%
2021/07/02	0	0.00	1	43.45	43.60	-1	18,269	-0.01%
2021/07/01	6	44.25	10	44.26	43.85	-4	18,418	-0.02%
2021/06/30	40	44.59	37	44.48	44.90	3	18,515	0.02%
2021/06/29	7	42.80	33	43.03	42.70	-26	18,224	-0.14%
2021/06/28	13	42.12	1	42.30	42.25	12	18,307	0.07%
2021/06/25	7	42.26	0	0.00	42.15	7	18,503	0.04%
2021/06/24	10	42.55	0	0.00	42.40	10	18,544	0.05%
2021/06/23	3	42.30	7	42.36	42.90	-4	18,583	-0.02%
2021/06/22	7	41.82	0	0.00	41.50	7	18,627	0.04%
2021/06/21	11	41.71	1	42.30	41.50	10	18,935	0.05%
2021/06/18	2	42.88	2	42.78	42.25	0	19,272	0.00%
2021/06/17	7	42.56	15	42.92	43.15	-8	19,283	-0.04%
2021/06/16	11	42.25	3	42.25	42.10	8	19,353	0.04%
2021/06/15	38	42.59	0	0.00	42.25	38	19,551	0.19%
2021/06/11	17	42.36	3	42.47	42.90	14	19,508	0.07%
2021/06/09	7	41.78	4	41.76	41.75	3	19,931	0.02%
2021/06/08	28	41.42	7	41.83	42.15	21	19,895	0.11%
2021/06/07	33	41.22	22	41.63	42.50	11	19,582	0.06%
2021/06/04	18	41.40	22.1	41.70	41.70	-4.1	18,871	-0.02%
2021/06/03	11.6	41.71	4	41.91	42.20	7.6	18,658	0.04%
2021/06/02	3	43.12	2	42.75	43.20	1	18,344	0.01%
2021/06/01	2.5	44.12	9	44.02	43.75	-6.5	18,349	-0.04%
2021/05/31	10	43.03	3	43.27	43.20	7	18,448	0.04%
2021/05/28	3	42.75	3	42.68	42.75	0	18,646	0.00%
2021/05/27	1	41.55	3	42.00	41.80	-2	18,853	-0.01%
2021/05/26	2	42.23	1	42.80	42.00	1	19,296	0.01%
2021/05/25	1	41.30	13	42.01	42.05	-12	19,952	-0.06%
2021/05/24	2	39.95	3	40.50	40.65	-1	20,057	0.00%
2021/05/21	7	40.37	4	40.34	40.40	3	20,314	0.01%
2021/05/20	13	40.42	4	40.53	40.20	9	20,574	0.04%
2021/05/19	8	41.08	6	40.66	41.30	2	20,746	0.01%
2021/05/18	13	41.12	40	41.59	42.15	-27	20,833	-0.13%
2021/05/17	37	40.01	1	39.05	39.45	36	21,273	0.17%
2021/05/14	54	42.62	50	42.87	42.25	4	21,595	0.02%
2021/05/13	32	42.18	9	42.45	42.05	23	21,551	0.11%
2021/05/12	92	43.51	140	43.21	42.95	-48	21,471	-0.22%	大賣/
2021/05/11	11	45.55	3	46.53	45.80	8	21,214	0.04%
2021/05/10	12	48.49	9	48.05	47.50	3	21,168	0.01%
2021/05/07	8	47.33	7	47.64	47.45	1	21,180	0.00%
2021/05/06	4	46.86	0	0.00	45.90	4	21,406	0.02%
2021/05/05	23	48.53	19	47.08	46.50	4	21,485	0.02%
2021/05/04	49	47.49	35	47.26	48.15	14	21,815	0.06%
2021/05/03	6	49.72	123	49.07	49.00	-117	22,292	-0.52%	大賣/鉅額交易
2021/04/29	127	49.84	210	50.40	49.50	-83	23,405	-0.35%	大買/大賣/
2021/04/28	215	49.91	48	50.01	49.10	167	24,532	0.68%	大買/鉅額交易
2021/04/27	13	48.06	205	47.82	48.20	-192	25,227	-0.76%	大賣/鉅額交易
2021/04/26	211	46.71	74.5	47.50	48.30	136.5	26,626	0.51%	大買/鉅額交易
2021/04/23	56	44.83	96	44.98	45.35	-40	26,528	-0.15%
2021/04/22	2	44.08	5.5	44.54	43.30	-3.5	26,358	-0.01%
2021/04/21	22	44.15	8	44.26	44.25	14	26,227	0.05%
2021/04/20	1	44.10	2	44.05	43.90	-1	26,415	0.00%
2021/04/19	3	43.68	198	43.72	43.65	-195	26,773	-0.73%	大賣/鉅額交易
2021/04/16	15	44.11	15	44.28	44.15	0	26,857	0.00%
2021/04/15	13.5	43.62	54	43.56	44.20	-40.5	26,749	-0.15%
2021/04/14	12	41.84	3	42.03	42.20	9	26,563	0.03%
2021/04/13	16	42.90	17.5	42.71	42.15	-1.5	26,563	-0.01%
2021/04/12	226.5	43.88	15.5	43.58	43.30	211	26,408	0.80%	大買/鉅額交易
2021/04/09	19	44.45	32.1	44.13	44.05	-13.1	26,281	-0.05%
2021/04/08	42	42.81	38	43.21	43.45	4	25,988	0.02%
2021/04/07	9	42.04	33	42.44	42.65	-24	25,720	-0.09%
2021/04/06	36	42.28	46	42.51	42.10	-10	25,599	-0.04%
2021/04/01	35	41.72	37	41.80	41.80	-2	25,473	-0.01%
2021/03/31	11	41.73	9	41.74	41.20	2	25,433	0.01%
2021/03/30	15	41.23	20.5	41.47	41.55	-5.5	25,216	-0.02%
2021/03/29	9	41.08	12.1	41.03	41.05	-3.1	25,118	-0.01%
2021/03/26	6	40.86	2	40.85	40.90	4	25,136	0.02%
2021/03/25	17.5	40.90	3	40.60	40.65	14.5	25,178	0.06%
2021/03/24	26	41.35	7	40.97	40.95	19	25,342	0.07%
2021/03/23	21	40.98	46	41.42	41.75	-25	25,030	-0.10%
2021/03/22	6	40.07	0	0.00	40.70	6	24,663	0.02%
2021/03/19	10	40.71	10	40.95	40.75	0	24,615	0.00%
2021/03/18	13	41.14	15	41.16	41.25	-2	24,511	-0.01%
2021/03/17	66	41.12	3	40.87	40.80	63	24,440	0.26%
2021/03/16	13	40.97	51.1	40.93	40.85	-38.1	24,448	-0.16%
2021/03/15	55	40.75	50	40.72	40.45	5	24,404	0.02%
2021/03/12	19	40.10	18	40.13	39.90	1	24,207	0.00%
2021/03/11	27	40.07	53	40.07	40.05	-26	24,412	-0.11%
2021/03/10	3	39.25	8	39.54	39.55	-5	24,513	-0.02%
2021/03/09	6.5	38.93	23	39.12	39.20	-16.5	24,606	-0.07%
2021/03/08	14	38.53	2	38.95	38.30	12	24,552	0.05%
2021/03/05	17	38.16	1	38.30	38.35	16	24,623	0.06%
2021/03/04	10.5	38.74	0	0.00	38.60	10.5	24,985	0.04%
2021/03/03	34	39.07	3	39.13	39.25	31	25,092	0.12%
2021/03/02	10	40.00	12	40.17	39.80	-2	24,993	-0.01%
2021/02/26	29	39.95	85	39.97	39.80	-56	24,837	-0.23%
2021/02/25	22	40.46	58.5	40.39	40.90	-36.5	24,744	-0.15%
2021/02/24	21	39.31	66	39.49	39.00	-45	24,510	-0.18%
2021/02/23	104.5	39.18	49	39.19	39.25	55.5	24,294	0.23%	大買/
2021/02/22	8.5	40.07	7	39.99	40.10	1.5	24,004	0.01%
2021/02/19	33	40.06	9	39.68	40.35	24	23,748	0.10%
2021/02/18	14.5	40.12	18	40.24	40.20	-3.5	23,590	-0.01%
2021/02/17	46.1	40.18	41	40.01	40.00	5.1	23,461	0.02%
2021/02/05	15	38.31	30	38.25	38.50	-15	22,871	-0.07%
2021/02/04	18	37.14	1	37.35	36.75	17	22,454	0.08%
2021/02/03	35.5	37.29	0	0.00	37.10	35.5	22,491	0.16%
2021/02/02	8	37.74	6	37.53	37.80	2	22,519	0.01%
2021/02/01	20	36.53	14	36.64	37.15	6	22,540	0.03%
2021/01/29	28	37.96	19	37.68	37.00	9	22,711	0.04%
2021/01/28	33.1	38.08	8.3	38.23	38.40	24.8	22,829	0.11%
2021/01/27	18.2	38.91	29.7	39.30	39.10	-11.5	22,665	-0.05%
2021/01/26	48.2	39.96	40	40.22	39.15	8.2	22,378	0.04%
2021/01/25	76	40.75	44	40.33	40.75	32	21,777	0.15%
2021/01/22	32	40.51	113.5	40.52	41.20	-81.5	20,793	-0.39%	大賣/
2021/01/21	86.2	39.76	85	39.78	39.00	1.2	19,476	0.01%
2021/01/20	43.3	38.79	37	38.56	39.00	6.3	17,878	0.04%
2021/01/19	83	38.76	121	38.81	38.30	-38	16,726	-0.23%	大賣/
2021/01/18	15	36.58	40	36.71	37.00	-25	15,165	-0.16%
2021/01/15	22	36.30	48	36.49	36.20	-26	14,684	-0.18%
2021/01/14	31	36.40	18	36.59	36.40	13	14,456	0.09%
2021/01/13	23	36.30	48	36.17	36.40	-25	14,276	-0.18%
2021/01/12	60.1	36.34	15	36.27	35.75	45.1	14,089	0.32%
2021/01/11	20	35.75	17	35.87	35.95	3	13,640	0.02%
2021/01/08	7	35.36	10	35.40	35.50	-3	13,447	-0.02%
2021/01/07	7.5	35.30	40	35.44	35.15	-32.5	13,289	-0.24%
2021/01/06	48	35.21	33	35.15	34.70	15	13,069	0.11%
2021/01/05	1	35.00	0	0.00	35.10	1	12,805	0.01%
2021/01/04	10.5	34.90	5	34.90	34.95	5.5	12,759	0.04%
2020/12/31	0	0.00	2	34.75	34.75	-2	12,874	-0.02%
2020/12/30	2	34.55	9	34.63	34.60	-7	12,910	-0.05%
2020/12/29	5	34.59	10	34.50	34.45	-5	12,952	-0.04%
2020/12/28	14	35.03	37	35.04	35.00	-23	12,848	-0.18%
2020/12/25	2	34.35	16	34.47	34.60	-14	12,663	-0.11%
2020/12/24	12	34.00	2	34.05	33.70	10	12,555	0.08%
2020/12/23	19	33.71	1	33.70	33.55	18	12,588	0.14%
2020/12/22	10	34.32	5	34.45	33.65	5	12,649	0.04%
2020/12/21	9	33.93	4	34.01	34.20	5	12,726	0.04%
2020/12/18	15	34.24	3	34.32	34.00	12	12,805	0.09%
2020/12/17	10	34.80	1	34.85	34.75	9	12,668	0.07%
2020/12/16	6	35.05	12	34.97	35.05	-6	12,833	-0.05%
2020/12/15	18	34.78	13	34.92	34.70	5	12,832	0.04%
2020/12/14	4	35.33	5	35.30	35.45	-1	12,820	-0.01%
2020/12/11	11	35.38	20	35.28	35.35	-9	12,896	-0.07%
2020/12/10	15	35.96	26	36.16	35.80	-11	12,876	-0.09%
2020/12/09	77	36.40	80	36.18	36.15	-3	12,761	-0.02%
2020/12/08	18	35.81	6.5	35.90	35.95	11.5	12,630	0.09%
2020/12/07	23	35.78	14	35.74	35.95	9	12,526	0.07%
2020/12/04	3	35.63	22	35.60	35.60	-19	12,223	-0.16%
2020/12/03	20	34.93	7	35.05	34.90	13	12,006	0.11%
2020/12/02	2	35.45	12	35.64	35.45	-10	11,920	-0.08%
2020/12/01	18	35.39	22	35.43	35.55	-4	11,908	-0.03%
2020/11/30	22.3	35.59	28	35.63	35.40	-5.7	11,948	-0.05%
2020/11/27	21.2	34.65	36	34.79	34.90	-14.8	11,625	-0.13%
2020/11/26	16	34.19	7	34.05	34.20	9	11,479	0.08%
2020/11/25	28	33.65	10	33.66	33.70	18	11,463	0.16%
2020/11/24	2	33.75	37	33.84	33.90	-35	11,362	-0.31%
2020/11/23	18	33.71	26	33.64	33.90	-8	11,211	-0.07%
2020/11/20	21	32.25	2	32.35	32.50	19	10,919	0.17%
2020/11/19	12	32.39	0	0.00	32.35	12	11,033	0.11%
2020/11/18	2	32.53	3	32.47	32.50	-1	11,313	-0.01%
2020/11/17	3	32.80	11	32.97	32.55	-8	11,495	-0.07%
2020/11/16	0	0.00	6	32.53	32.50	-6	11,895	-0.05%
2020/11/13	0	0.00	1	31.90	32.15	-1	12,379	-0.01%
2020/11/12	41	32.50	21	32.59	32.15	20	12,988	0.15%
2020/11/11	0	0.00	17	32.33	32.35	-17	13,149	-0.13%
2020/11/10	20	32.08	10	32.05	32.15	10	13,325	0.08%
2020/11/09	2	31.95	8	31.92	31.95	-6	13,382	-0.04%
2020/11/06	9	32.12	19	32.02	31.85	-10	13,464	-0.07%
2020/11/05	0	0.00	12	31.70	31.90	-12	13,345	-0.09%
2020/11/04	0	0.00	7	31.06	31.05	-7	13,603	-0.05%
2020/11/03	0	0.00	1	30.25	30.25	-1	13,668	-0.01%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/30	4	30.09	3	30.15	29.95	1	14,481	0.01%
2020/10/29	6	30.00	16	29.95	30.25	-10	14,728	-0.07%
2020/10/28	1	30.35	22	30.35	30.40	-21	14,909	-0.14%
2020/10/27	10	30.30	2	30.38	30.35	8	14,987	0.05%
2020/10/26	2	30.78	1	30.70	30.70	1	15,067	0.01%
2020/10/23	3	30.98	0	0.00	31.10	3	15,148	0.02%
2020/10/22	1	30.75	17	30.79	31.15	-16	15,527	-0.10%
2020/10/20	11	31.05	19	30.97	30.95	-8	17,034	-0.05%
2020/10/15	3	30.37	1	30.55	30.55	2	17,755	0.01%
2020/10/12	0	0.00	3	30.77	30.75	-3	18,762	-0.02%
2020/10/08	7	30.74	10	30.50	30.75	-3	19,022	-0.02%
2020/10/07	4	30.26	0	0.00	30.10	4	19,347	0.02%
2020/10/06	11	30.50	2	30.55	30.45	9	19,785	0.05%
2020/10/05	1	30.60	1	30.50	30.60	0	20,402	0.00%
2020/09/30	0	0.00	2	30.60	30.50	-2	21,056	-0.01%
2020/09/29	6	30.50	9	30.42	30.40	-3	21,714	-0.01%
2020/09/28	11	30.70	2	30.75	30.65	9	22,459	0.04%
2020/09/25	1	30.20	9	30.06	30.50	-8	22,848	-0.04%
2020/09/24	2	30.00	10	30.13	29.90	-8	23,350	-0.03%
2020/09/23	21	29.81	3	29.97	29.75	18	23,442	0.08%
2020/09/22	9	30.02	22	30.09	30.15	-13	23,641	-0.05%
2020/09/21	5	30.64	3	30.62	30.50	2	23,774	0.01%
2020/09/18	3	31.07	0	0.00	31.30	3	23,915	0.01%
2020/09/17	12	30.99	0	0.00	30.95	12	24,212	0.05%
2020/09/16	7	31.59	14	31.45	31.35	-7	24,334	-0.03%
2020/09/15	8	31.49	8	31.56	31.55	0	24,501	0.00%
2020/09/14	1	31.05	1	30.65	31.00	0	24,573	0.00%
2020/09/11	5	30.57	6	30.65	30.55	-1	24,651	0.00%
2020/09/10	16	30.83	0	0.00	30.80	16	24,819	0.06%
2020/09/09	2	30.85	7	30.90	31.20	-5	24,847	-0.02%
2020/09/08	2	31.40	4	31.35	31.25	-2	24,910	-0.01%
2020/09/07	19	31.15	1	31.20	31.40	18	25,052	0.07%
2020/09/04	11	30.75	3	30.73	31.15	8	25,386	0.03%
2020/09/03	18	31.07	10	31.31	30.95	8	25,410	0.03%
2020/09/02	12	31.03	1	31.25	31.00	11	25,443	0.04%
2020/09/01	7	31.05	8	31.10	31.05	-1	25,904	0.00%
2020/08/31	12	31.47	10	31.80	31.20	2	26,062	0.01%
2020/08/28	9	31.38	1	31.40	31.50	8	26,190	0.03%
2020/08/27	7	31.54	2	31.63	31.45	5	26,469	0.02%
2020/08/26	29	31.21	10	31.10	31.20	19	26,542	0.07%
2020/08/25	8	31.38	4	31.30	31.40	4	26,703	0.01%
2020/08/24	8	31.01	0	0.00	31.20	8	26,925	0.03%
2020/08/21	14	31.86	3	32.02	31.75	11	26,990	0.04%
2020/08/20	31	32.12	33	31.60	31.45	-2	27,007	-0.01%
2020/08/19	22	33.46	13	33.65	32.95	9	26,698	0.03%
2020/08/18	74	34.76	13	34.41	34.45	61	26,324	0.23%
2020/08/17	23	36.18	28	36.15	36.10	-5	25,978	-0.02%
2020/08/14	10	35.84	12	35.83	35.80	-2	26,415	-0.01%
2020/08/13	23	35.30	3	35.62	35.50	20	26,689	0.07%
2020/08/12	7	35.53	16	35.62	35.80	-9	27,090	-0.03%
2020/08/11	13	35.66	2	35.73	35.65	11	27,517	0.04%
2020/08/10	20	36.01	25	35.78	35.60	-5	27,336	-0.02%
2020/08/07	17	34.50	23	34.63	34.45	-6	26,705	-0.02%
2020/08/06	20	35.33	12	35.42	35.05	8	26,470	0.03%
2020/08/05	40	35.75	14	35.78	35.70	26	26,228	0.10%
2020/08/04	18	35.49	7	35.30	35.30	11	25,837	0.04%
2020/08/03	1	35.65	0	0.00	35.45	1	25,591	0.00%
2020/07/31	2	35.50	6	35.46	35.50	-4	25,546	-0.02%
2020/07/30	11	35.23	13	35.36	35.40	-2	25,524	-0.01%
2020/07/29	27	34.91	17	34.94	34.85	10	25,463	0.04%
2020/07/28	9	35.56	9	35.05	34.80	0	25,424	0.00%
2020/07/27	25	36.17	4	36.71	35.50	21	25,129	0.08%
2020/07/24	81	37.04	14	36.95	36.75	67	24,616	0.27%
2020/07/23	6	36.13	37	36.23	36.45	-31	23,603	-0.13%
2020/07/22	8	35.49	1	35.45	35.40	7	23,364	0.03%
2020/07/21	20	35.34	40	35.43	35.45	-20	23,312	-0.09%
2020/07/20	2	35.30	15	35.36	35.20	-13	23,054	-0.06%
2020/07/17	28	34.76	13	34.87	34.85	15	22,764	0.07%
2020/07/16	5	34.48	1	34.50	34.35	4	22,537	0.02%
2020/07/15	8	34.48	9	34.31	34.10	-1	22,390	0.00%
2020/07/14	53	35.11	0	0.00	34.75	53	22,462	0.24%
2020/07/13	12	36.00	11	36.03	36.20	1	22,342	0.00%
2020/07/10	12	38.75	170	38.87	38.55	-158	21,933	-0.72%	大賣/鉅額交易
2020/07/09	17	39.46	37	39.44	39.55	-20	21,360	-0.09%
2020/07/08	219	38.47	221	38.41	38.95	-2	20,751	-0.01%	大買/大賣/
2020/07/07	189	37.73	36	37.87	37.80	153	20,191	0.76%	大買/鉅額交易
2020/07/06	2	36.35	19	36.87	37.10	-17	19,615	-0.09%
2020/07/03	182	35.99	177	36.12	36.20	5	19,391	0.03%	大買/大賣/
2020/07/02	9	34.83	160	35.19	35.40	-151	18,865	-0.80%	大賣/鉅額交易
2020/07/01	169	34.99	17	34.81	34.95	152	18,685	0.81%	大買/鉅額交易
2020/06/30	4	34.25	1	33.70	34.35	3	18,284	0.02%
2020/06/29	6	33.57	3	33.72	33.40	3	18,042	0.02%
2020/06/24	0	0.00	3	33.73	33.60	-3	17,739	-0.02%
2020/06/23	0	0.00	3	33.18	33.05	-3	17,578	-0.02%
2020/06/22	9	33.28	5	33.48	33.00	4	17,549	0.02%
2020/06/19	3	32.90	20	32.99	33.20	-17	17,450	-0.10%
2020/06/18	3	32.85	29	32.82	32.75	-26	17,281	-0.15%
2020/06/17	2	32.85	5	32.80	32.75	-3	17,190	-0.02%
2020/06/16	22	32.38	10	32.25	32.45	12	17,090	0.07%
2020/06/15	11	31.73	13	31.80	31.70	-2	17,141	-0.01%
2020/06/12	3	31.48	26	31.06	32.00	-23	17,190	-0.13%
2020/06/11	23	32.70	7	32.02	31.80	16	17,165	0.09%
2020/06/10	2	32.50	5	32.62	32.90	-3	16,898	-0.02%
2020/06/09	18	32.80	18.1	32.97	32.75	-0.1	16,955	0.00%
2020/06/08	44	32.99	17	32.76	33.00	27	16,831	0.16%
2020/06/05	11	31.93	13.9	31.92	31.95	-2.9	16,275	-0.02%
2020/06/04	6	31.45	11.6	31.59	31.40	-5.6	16,016	-0.03%
2020/06/03	20	31.36	20	31.37	31.60	0	15,811	0.00%
2020/06/02	13	30.99	9	30.96	31.10	4	15,566	0.03%
2020/06/01	7	30.64	11.5	30.54	30.95	-4.5	15,282	-0.03%
2020/05/29	12	30.18	27	30.20	30.10	-15	14,964	-0.10%
2020/05/28	21	30.66	4.9	30.82	30.50	16.1	14,601	0.11%
2020/05/27	26	30.83	9	30.89	30.80	17	14,289	0.12%
2020/05/26	8	31.20	2	31.20	31.10	6	14,077	0.04%
2020/05/25	19	30.97	2.5	31.09	31.10	16.5	13,902	0.12%
2020/05/22	9	31.81	4	31.85	31.60	5	13,677	0.04%
2020/05/21	39	31.88	14	31.93	32.30	25	13,382	0.19%
2020/05/20	20	30.45	1.5	30.60	30.30	18.5	12,664	0.15%
2020/05/19	12	31.03	4	31.05	31.05	8	12,050	0.07%
2020/05/18	47	32.39	3	32.80	32.00	44	11,427	0.39%
2020/05/15	11	36.28	6	35.78	35.55	5	10,824	0.05%
2020/05/14	0	0.00	2	36.50	36.10	-2	10,801	-0.02%
2020/05/13	0	0.00	6	36.25	36.60	-6	10,756	-0.06%
2020/05/11	5	36.66	7	36.77	36.45	-2	10,845	-0.02%
2020/05/08	5	36.25	10	36.30	36.35	-5	10,877	-0.05%
2020/05/07	10	36.49	5.1	36.36	36.35	4.9	10,842	0.05%
2020/05/06	2	35.88	4	35.75	35.95	-2	10,798	-0.02%
2020/05/05	2	35.80	82	35.40	35.95	-80	10,911	-0.73%
2020/05/04	9	35.16	4	35.23	35.20	5	10,893	0.05%
2020/04/30	2	36.00	7	36.07	36.00	-5	10,868	-0.05%
2020/04/29	22	35.69	0	0.00	35.75	22	10,992	0.20%
2020/04/28	2	35.98	5	36.10	35.80	-3	11,119	-0.03%
2020/04/27	64	35.74	20	35.84	36.10	44	11,323	0.39%
2020/04/24	0	0.00	9	34.51	35.20	-9	11,175	-0.08%
2020/04/23	12	34.53	4	34.23	34.30	8	11,166	0.07%
2020/04/22	6	34.25	0	0.00	34.35	6	11,144	0.05%
2020/04/21	20	34.26	7	34.09	34.00	13	11,148	0.12%
2020/04/20	17	35.29	3	35.32	35.35	14	10,982	0.13%
2020/04/17	4.1	36.77	10	36.85	35.60	-5.9	10,875	-0.05%
2020/04/16	10	35.95	17	36.20	36.35	-7	10,509	-0.07%
2020/04/15	1	34.60	13	34.66	34.85	-12	10,192	-0.12%
2020/04/14	2	34.15	10	34.14	34.15	-8	10,156	-0.08%
2020/04/13	2	33.50	1	33.20	33.50	1	10,200	0.01%
2020/04/10	3	33.95	2	33.78	33.50	1	10,410	0.01%
2020/04/09	2	33.65	3	33.75	33.50	-1	10,635	-0.01%
2020/04/08	1	33.00	2	32.55	33.05	-1	10,533	-0.01%
2020/04/07	2	31.00	0	0.00	31.65	2	10,277	0.02%
2020/04/06	2	30.00	0	0.00	30.15	2	10,176	0.02%
2020/04/01	0	0.00	2	30.20	30.15	-2	10,073	-0.02%
2020/03/31	1	30.45	0	0.00	30.25	1	10,087	0.01%
2020/03/30	1	30.20	1	30.40	30.40	0	9,989	0.00%
2020/03/27	6	30.98	23	31.28	31.00	-17	10,056	-0.17%
2020/03/26	1	32.00	10	32.00	32.10	-9	9,983	-0.09%
2020/03/25	1	32.15	3	31.85	30.90	-2	9,907	-0.02%
2020/03/24	0	0.00	4.4	31.09	30.85	-4.4	9,732	-0.05%
2020/03/23	3	29.57	6	30.21	29.60	-3	9,692	-0.03%
2020/03/20	10	31.41	5	31.36	30.70	5	9,722	0.05%
2020/03/19	4	29.76	8	30.41	29.60	-4	9,644	-0.04%
2020/03/18	1	30.20	7	30.94	30.90	-6	9,705	-0.06%
2020/03/17	15	30.20	2	30.73	30.00	13	9,597	0.14%
2020/03/16	3	31.23	4	30.70	30.50	-1	9,450	-0.01%
2020/03/13	13	29.92	2	28.90	30.40	11	9,297	0.12%
2020/03/12	2	31.20	0	0.00	31.10	2	9,202	0.02%
2020/03/11	7	33.71	0	0.00	33.50	7	9,137	0.08%
2020/03/10	3	32.80	1	32.65	33.30	2	9,178	0.02%
2020/03/09	2	33.70	0	0.00	32.80	2	9,168	0.02%
2020/03/06	3	34.35	0	0.00	34.00	3	9,134	0.03%
2020/03/04	1	33.40	0	0.00	34.05	1	9,176	0.01%
2020/03/03	1	33.30	0	0.00	33.50	1	9,178	0.01%
2020/03/02	1	32.50	0	0.00	32.30	1	9,200	0.01%
2020/02/27	33	33.53	2	33.28	32.75	31	9,201	0.34%
2020/02/26	8	33.93	8	33.90	33.80	0	9,170	0.00%
2020/02/25	4	34.39	1	34.60	34.35	3	9,142	0.03%
2020/02/21	1	34.40	0	0.00	34.40	1	9,200	0.01%
2020/02/20	0	0.00	4	34.91	34.85	-4	9,557	-0.04%
2020/02/19	3	34.63	2	34.75	34.70	1	9,645	0.01%
2020/02/18	4	34.71	1	34.90	34.70	3	9,675	0.03%
2020/02/17	4	35.09	0	0.00	35.40	4	9,815	0.04%
2020/02/14	2	36.05	0	0.00	35.95	2	9,969	0.02%
2020/02/13	2	36.08	0	0.00	36.00	2	10,549	0.02%
2020/02/12	1	35.60	0	0.00	36.00	1	10,731	0.01%
2020/02/11	7	35.14	10	34.85	35.60	-3	10,648	-0.03%
2020/02/10	1	33.90	0	0.00	33.95	1	10,529	0.01%
2020/02/07	8	33.88	0	0.00	33.80	8	10,608	0.08%
2020/02/06	1	34.35	5.2	34.23	35.10	-4.2	10,492	-0.04%
2020/02/04	10	33.00	1	32.55	32.90	9	10,338	0.09%
2020/02/03	6	31.42	6	30.35	32.30	0	10,360	0.00%
2020/01/31	7	32.91	6	33.33	32.65	1	10,200	0.01%
2020/01/30	15	33.43	3	33.65	32.85	12	10,424	0.12%
2020/01/20	5	36.30	0	0.00	36.30	5	10,590	0.05%
2020/01/17	2	36.65	0	0.00	36.65	2	10,547	0.02%
2020/01/15	4	36.98	0	0.00	36.90	4	10,752	0.04%
2020/01/14	5	37.40	5	37.50	37.50	0	10,769	0.00%
2020/01/13	1	37.25	0	0.00	37.40	1	10,786	0.01%
2020/01/10	1	37.05	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	0.00	1	37.10	37.00	-1	11,227	-0.01%
2020/01/08	2	35.95	0	0.00	36.30	2	11,400	0.02%
2020/01/07	6	36.40	0	0.00	36.25	6	11,400	0.05%
2020/01/06	8	36.26	1	36.40	36.05	7	11,460	0.06%
2020/01/03	11	37.71	8	37.54	37.30	3	11,280	0.03%
2020/01/02	1	37.85	2	38.18	38.20	-1	11,030	-0.01%
2019/12/30	11	37.59	10	37.95	37.95	1	11,234	0.01%
2019/12/24	3	37.65	3	37.67	37.75	0	11,861	0.00%
2019/12/23	2	38.15	1	38.25	37.60	1	12,333	0.01%
2019/12/20	1	39.03	0	0.00	38.45	1	12,502	0.01%
2019/12/19	1	38.85	0	0.00	38.95	1	12,974	0.01%
2019/12/18	0	0.00	1	38.85	38.85	-1	13,586	-0.01%
2019/12/17	0	0.00	27	39.21	39.00	-27	13,771	-0.20%
2019/12/13	1	38.65	7	38.56	38.60	-6	13,836	-0.04%
2019/12/12	0	0.00	16	38.01	38.05	-16	13,664	-0.12%
2019/12/11	11	38.17	10	38.33	38.05	1	13,630	0.01%
2019/12/10	1	38.10	15	38.09	38.40	-14	13,640	-0.10%
2019/12/09	0	0.00	4	37.91	37.80	-4	13,619	-0.03%
2019/12/06	1	37.15	0	0.00	37.20	1	13,560	0.01%
2019/12/05	0	0.00	5	36.95	37.15	-5	13,575	-0.04%
2019/12/04	0	0.00	1	36.00	36.20	-1	13,806	-0.01%
2019/12/03	10	36.00	10	36.15	36.05	0	14,222	0.00%
2019/12/02	10	36.31	0	0.00	36.25	10	14,240	0.07%
2019/11/29	25	36.91	20	36.90	36.90	5	14,210	0.04%
2019/11/28	2	37.33	3	37.30	37.50	-1	14,317	-0.01%
2019/11/27	6	37.05	1	37.05	37.00	5	14,441	0.03%
2019/11/26	12	37.78	0	0.00	37.20	12	14,661	0.08%
2019/11/25	0	0.00	1	37.75	37.70	-1	14,768	-0.01%
2019/11/21	0	0.00	3	38.25	38.25	-3	14,922	-0.02%
2019/11/20	2	37.70	4	37.90	38.00	-2	15,207	-0.01%
2019/11/19	21	38.56	1	38.70	37.65	20	15,557	0.13%
2019/11/18	15	38.10	0	0.00	38.20	15	15,936	0.09%
2019/11/15	1	37.75	1	38.05	37.35	0	16,062	0.00%
2019/11/14	4	37.71	0	0.00	37.50	4	16,318	0.02%
2019/11/13	1	38.40	1	38.70	38.80	0	16,865	0.00%
2019/11/12	2	38.33	11	38.79	39.50	-9	17,485	-0.05%
2019/11/11	3	36.85	2	37.58	36.85	1	16,978	0.01%
2019/11/08	1	37.55	4	37.21	37.45	-3	16,791	-0.02%
2019/11/06	3	37.38	2	37.28	37.30	1	16,837	0.01%
2019/11/05	2	37.93	2	37.75	37.85	0	16,930	0.00%
2019/11/04	4	37.91	1	37.65	37.90	3	17,168	0.02%
2019/11/01	6	37.77	2	37.80	37.80	4	17,280	0.02%
2019/10/30	0	0.00	1	37.90	38.00	-1	17,576	-0.01%
2019/10/29	4	38.35	17	38.86	37.90	-13	17,646	-0.07%
2019/10/28	1	38.25	8	37.61	38.10	-7	17,391	-0.04%
2019/10/25	1	36.50	2	36.65	36.20	-1	17,001	-0.01%
2019/10/24	1	36.40	0	0.00	36.75	1	16,973	0.01%
2019/10/23	2	36.40	4	36.19	36.30	-2	17,048	-0.01%
2019/10/22	3	35.97	8	36.03	35.70	-5	16,958	-0.03%
2019/10/21	2	35.50	2	35.70	35.70	0	17,171	0.00%
2019/10/18	3	35.83	21	35.97	35.80	-18	17,487	-0.10%
2019/10/17	22	36.22	7	36.04	35.70	15	17,711	0.08%
2019/10/16	10	36.80	8	36.40	36.45	2	17,690	0.01%
2019/10/15	6	36.15	4	36.11	36.05	2	17,822	0.01%
2019/10/14	11	35.90	9	36.03	36.00	2	17,904	0.01%
2019/10/09	10	34.89	6	35.04	35.00	4	17,923	0.02%
2019/10/08	2	35.60	9	35.71	35.60	-7	18,266	-0.04%
2019/10/07	19	35.77	20	35.92	35.65	-1	18,426	-0.01%
2019/10/04	0	0.00	5	35.05	34.95	-5	18,279	-0.03%
2019/10/03	17	34.57	8	34.49	34.55	9	18,240	0.05%
2019/10/02	7	35.02	56	34.99	35.20	-49	18,176	-0.27%
2019/10/01	5	34.95	90	35.32	34.85	-85	18,323	-0.46%
2019/09/27	147	35.12	9	35.29	34.85	138	18,449	0.75%	大買/鉅額交易
2019/09/26	22	35.88	11	37.19	35.00	11	18,336	0.06%
2019/09/25	9	37.35	19	37.34	37.70	-10	17,903	-0.06%
2019/09/24	34	37.70	143	37.55	37.45	-109	18,028	-0.60%	大賣/鉅額交易
2019/09/23	130	35.90	49	36.19	36.60	81	17,593	0.46%	大買/
2019/09/20	10	34.70	11	34.89	35.00	-1	17,135	-0.01%
2019/09/19	0	0.00	60	34.30	34.25	-60	17,025	-0.35%
2019/09/18	4	34.13	8	33.94	34.05	-4	17,030	-0.02%
2019/09/17	63	33.65	0	0.00	33.65	63	16,922	0.37%
2019/09/16	1	34.35	1	34.50	34.40	0	16,873	0.00%
2019/09/12	0	0.00	13	34.57	34.85	-13	16,840	-0.08%
2019/09/11	0	0.00	5	34.15	34.10	-5	16,860	-0.03%
2019/09/09	0	0.00	1	34.60	34.70	-1	16,808	-0.01%
2019/09/06	19	34.93	4	34.93	34.95	15	16,752	0.09%
2019/09/05	35	35.42	278	35.05	34.60	-243	16,516	-1.47%	大賣/鉅額交易
2019/09/04	0	0.00	20	34.30	34.35	-20	16,059	-0.12%
2019/09/03	2	34.90	0	0.00	34.40	2	15,964	0.01%
2019/09/02	265	34.73	4	35.01	34.80	261	15,938	1.64%	大買/鉅額交易
2019/08/30	1	34.55	11	34.52	34.15	-10	15,777	-0.06%
2019/08/29	31	34.72	16	34.52	34.50	15	15,681	0.10%
2019/08/28	2	34.40	10	34.29	34.20	-8	15,524	-0.05%
2019/08/27	1	33.65	1	34.00	33.40	0	15,357	0.00%
2019/08/26	8	33.32	5	33.65	33.40	3	15,292	0.02%
2019/08/23	15	34.30	2	35.13	34.05	13	15,210	0.09%
2019/08/22	7	34.69	36	34.31	34.70	-29	14,918	-0.19%
2019/08/21	44	34.37	314	34.52	33.95	-270	14,579	-1.85%	大賣/鉅額交易
2019/08/20	8	33.55	15	33.53	33.45	-7	13,834	-0.05%
2019/08/19	6	33.79	12	33.94	33.80	-6	13,679	-0.04%
2019/08/16	52	34.50	69	34.32	34.25	-17	13,490	-0.13%
2019/08/15	6	32.68	14	32.92	33.25	-8	12,755	-0.06%
2019/08/14	5	32.10	6	31.69	31.10	-1	12,074	-0.01%
2019/08/13	0	0.00	6	31.43	31.55	-6	12,232	-0.05%
2019/08/12	1	32.15	3	31.75	32.15	-2	12,508	-0.02%
2019/08/08	7	31.84	1	32.00	31.70	6	12,573	0.05%
2019/08/07	11	32.16	7	32.02	31.75	4	12,670	0.03%
2019/08/06	13	31.81	12	31.75	32.10	1	12,606	0.01%
2019/08/05	2	31.05	2	31.20	30.90	0	12,379	0.00%
2019/08/02	180	31.56	4	31.61	31.25	176	12,374	1.42%	大買/鉅額交易
2019/08/01	164	32.98	94	32.57	32.90	70	12,266	0.57%	大買/
2019/07/31	92	31.90	4	32.30	32.55	88	12,048	0.73%
2019/07/30	0	0.00	7	32.41	32.45	-7	12,063	-0.06%
2019/07/29	4	32.29	174	32.11	32.00	-170	12,036	-1.41%	大賣/鉅額交易
2019/07/26	2	32.63	10	32.48	32.50	-8	11,949	-0.07%
2019/07/25	14	32.44	2	32.58	32.45	12	11,915	0.10%
2019/07/24	6	32.20	2	32.20	32.05	4	11,787	0.03%
2019/07/23	113	32.20	3	32.50	32.40	110	11,819	0.93%	大買/鉅額交易
2019/07/22	13	31.94	25	32.04	32.30	-12	11,553	-0.10%
2019/07/19	6	31.28	16	31.00	30.45	-10	11,202	-0.09%
2019/07/18	43	30.79	4	30.85	30.30	39	10,856	0.36%
2019/07/17	7	32.24	9	32.03	32.55	-2	10,849	-0.02%
2019/07/16	23	31.55	34	31.41	31.40	-11	10,901	-0.10%
2019/07/15	3	31.30	5	31.46	31.50	-2	10,763	-0.02%
2019/07/12	16	31.12	11	31.13	31.10	5	10,829	0.05%
2019/07/11	2	29.85	18	29.68	30.00	-16	10,898	-0.15%
2019/07/09	16	29.35	0	0.00	29.20	16	11,207	0.14%
2019/07/08	2	29.35	4.4	29.39	29.25	-2.4	11,282	-0.02%
2019/07/05	2	29.53	6	29.49	29.30	-4	11,329	-0.04%
2019/07/04	1	27.95	63	28.76	29.00	-62	11,401	-0.54%
2019/07/03	5	28.52	4	28.29	28.00	1	11,179	0.01%
2019/07/02	4	28.81	1	29.10	28.95	3	11,186	0.03%
2019/07/01	1	29.05	59.8	28.99	29.00	-58.8	11,252	-0.52%
2019/06/28	10	26.94	7	27.01	26.80	3	11,069	0.03%
2019/06/27	28	27.01	57	26.88	26.80	-29	11,068	-0.26%
2019/06/26	1	26.00	0	0.00	26.15	1	11,062	0.01%
2019/06/25	8	26.43	11	27.01	26.30	-3	10,916	-0.03%
2019/06/24	2	26.33	6	26.39	26.60	-4	10,779	-0.04%
2019/06/21	4	25.99	6	26.00	26.00	-2	10,780	-0.02%
2019/06/20	0	0.00	1	26.25	26.30	-1	10,744	-0.01%
2019/06/19	41	26.30	5	26.25	26.25	36	10,880	0.33%
2019/06/18	6	25.41	7	25.41	25.70	-1	10,811	-0.01%
2019/06/17	1	25.10	1	25.10	24.95	0	10,866	0.00%
2019/06/14	8	25.59	1	25.85	25.20	7	11,105	0.06%
2019/06/13	6	25.71	0	0.00	25.50	6	11,657	0.05%
2019/06/12	1	26.30	2	26.55	26.30	-1	11,704	-0.01%
2019/06/11	5	26.40	0	0.00	26.30	5	11,806	0.04%
2019/06/06	2	26.15	1	26.25	26.00	1	11,945	0.01%
2019/06/05	3	26.02	3	26.03	25.80	0	11,945	0.00%
2019/06/04	10	26.41	2	26.65	26.00	8	11,902	0.07%
2019/06/03	0	0.00	5	26.50	26.90	-5	11,834	-0.04%
2019/05/31	5	26.15	6	26.26	26.30	-1	11,861	-0.01%
2019/05/30	3	25.65	0	0.00	25.70	3	11,933	0.03%
2019/05/29	10	25.26	3	25.22	25.60	7	12,024	0.06%
2019/05/28	12	25.68	0	0.00	24.60	12	12,072	0.10%
2019/05/24	5	25.50	1	25.80	25.40	4	12,430	0.03%
2019/05/23	9	25.66	11	25.85	25.40	-2	12,931	-0.02%
2019/05/22	5	26.80	5	26.80	26.55	0	13,168	0.00%
2019/05/21	14	25.99	7	26.00	26.40	7	13,306	0.05%
2019/05/20	8	25.99	8	26.62	27.00	0	13,144	0.00%
2019/05/17	63	28.23	7	27.60	26.65	56	12,865	0.44%
2019/05/16	0	0.00	20	29.95	29.40	-20	12,515	-0.16%
2019/05/15	2	29.40	38	29.73	29.85	-36	12,375	-0.29%
2019/05/14	2	28.05	6	27.94	28.55	-4	12,167	-0.03%
2019/05/13	2	28.48	40	28.46	28.40	-38	12,080	-0.31%
2019/05/10	7	28.96	119	29.68	28.80	-112	12,049	-0.93%	大賣/鉅額交易
2019/05/09	3	29.07	1	29.40	29.00	2	11,880	0.02%
2019/05/08	1	29.30	1	29.40	29.45	0	11,866	0.00%
2019/05/07	5	29.61	59	29.34	29.25	-54	11,874	-0.45%
2019/05/06	5	28.62	7	28.81	28.95	-2	11,868	-0.02%
2019/05/03	1	28.50	3	28.65	28.65	-2	11,814	-0.02%
2019/05/02	8	28.36	4	28.51	28.45	4	12,127	0.03%
2019/04/30	25	28.76	33	28.67	28.60	-8	12,469	-0.06%
2019/04/29	9	28.31	7	28.81	29.00	2	12,409	0.02%
2019/04/26	1	28.50	1	28.65	28.50	0	12,299	0.00%
2019/04/25	123	28.47	4	28.73	28.50	119	12,298	0.97%	大買/鉅額交易
2019/04/24	142	28.61	1	28.85	28.70	141	12,336	1.14%	大買/鉅額交易
2019/04/23	6	28.68	0	0.00	28.55	6	12,265	0.05%
2019/04/22	50	28.79	14	29.75	30.10	36	12,018	0.30%
2019/04/19	4	28.55	0	0.00	28.30	4	11,585	0.03%
2019/04/17	11	28.38	5	28.64	28.55	6	11,317	0.05%
2019/04/16	10	29.15	16	29.30	29.10	-6	10,815	-0.06%
2019/04/15	0	0.00	6	28.49	28.55	-6	10,448	-0.06%
2019/04/12	6	28.18	6	27.82	28.35	0	10,449	0.00%
2019/04/11	7	28.32	5	28.21	28.25	2	10,381	0.02%
2019/04/10	4	28.10	5	28.41	27.95	-1	10,240	-0.01%
2019/04/09	12	27.95	2	27.85	27.75	10	9,978	0.10%
2019/04/08	2	27.70	6	27.69	27.75	-4	10,087	-0.04%
2019/04/03	1	27.55	1	27.50	27.50	0	9,968	0.00%
2019/04/02	2	27.10	12	27.29	27.05	-10	9,794	-0.10%
2019/04/01	2	26.25	6	26.53	26.70	-4	9,599	-0.04%
2019/03/29	1	26.40	3	25.97	26.25	-2	9,458	-0.02%
2019/03/28	2	25.63	2	25.68	25.50	0	9,434	0.00%
2019/03/27	0	25.90	0	0.00	25.90	0	9,622	0.00%
2019/03/26	1	25.80	1	25.95	25.70	0	9,791	0.00%
2019/03/25	3	25.30	22	25.48	25.70	-19	9,958	-0.19%
2019/03/22	5	25.68	0	0.00	25.35	5	10,090	0.05%
2019/03/21	12	26.11	2	26.18	26.05	10	10,567	0.09%
2019/03/20	7	26.16	1	26.25	26.10	6	11,000	0.05%
2019/03/19	14	26.62	3	26.38	26.00	11	11,331	0.10%
2019/03/18	0	0.00	4	26.01	26.70	-4	11,195	-0.04%
2019/03/15	2	24.13	1	24.45	24.55	1	10,723	0.01%
2019/03/14	9	24.59	4	24.43	24.40	5	10,862	0.05%
2019/03/13	1	24.75	1	24.90	24.95	0	10,759	0.00%
2019/03/11	0	0.00	1	24.80	24.50	-1	10,705	-0.01%
2019/03/08	2	24.65	0	0.00	24.60	2	10,717	0.02%
2019/03/07	1	25.30	2	25.05	24.70	-1	10,739	-0.01%
2019/03/05	6	25.59	1	25.60	25.40	5	10,608	0.05%
2019/03/04	1	25.75	2	25.58	25.85	-1	10,499	-0.01%
2019/02/27	2	25.40	0	0.00	25.25	2	10,375	0.02%
2019/02/26	1	26.00	1	25.55	26.10	0	10,256	0.00%
2019/02/25	13	26.22	12	25.85	25.60	1	10,126	0.01%
2019/02/22	22	25.85	10	25.64	25.75	12	9,796	0.12%
2019/02/21	2	24.80	3	24.68	24.80	-1	9,219	-0.01%
2019/02/20	1	23.70	4	23.55	23.70	-3	8,846	-0.03%
2019/02/18	0	0.00	1	23.05	22.95	-1	8,798	-0.01%
2019/02/15	3	23.03	1	23.45	22.90	2	8,825	0.02%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/11	0	0.00	2	23.20	22.90	-2	8,847	-0.02%
2019/01/25	1	23.10	2	23.38	23.40	-1	8,727	-0.01%
2019/01/24	5	23.80	18	23.67	23.55	-13	8,546	-0.15%
2019/01/23	35	23.48	22	23.89	23.90	13	8,461	0.15%
2019/01/22	9	23.31	4	23.21	23.05	5	8,136	0.06%
2019/01/21	1	22.05	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.15	0	0.00	22.10	1	7,824	0.01%
2019/01/17	0	0.00	1	22.15	22.05	-1	7,823	-0.01%
2019/01/16	0	0.00	1	22.05	21.80	-1	7,769	-0.01%
2019/01/11	0	0.00	2	21.70	21.55	-2	7,619	-0.03%
2019/01/10	4	21.55	0	0.00	21.55	4	7,594	0.05%
2019/01/09	1	21.90	0	0.00	21.80	1	7,527	0.01%
2019/01/08	0	0.00	1	21.80	21.80	-1	7,481	-0.01%
2019/01/07	1	21.65	0	0.00	21.60	1	7,469	0.01%
2019/01/04	2	21.48	2	21.80	21.35	0	7,406	0.00%
2019/01/03	1	22.90	14.2	23.06	22.40	-13.2	7,321	-0.18%
2019/01/02	1	23.15	1	23.10	23.05	0	7,348	0.00%
2018/12/28	1	22.75	6	22.82	23.25	-5	7,302	-0.07%
2018/12/27	6	23.18	14	23.18	22.70	-8	7,251	-0.11%
2018/12/26	1	24.05	12	23.75	23.50	-11	7,093	-0.16%
2018/12/25	1	23.55	0	0.00	23.85	1	7,074	0.01%
2018/12/24	1	23.50	2	23.50	23.65	-1	7,003	-0.01%
2018/12/22	0	0.00	5	23.50	23.50	-5	6,934	-0.07%
2018/12/21	0	0.00	15	22.90	23.60	-15	6,875	-0.22%
2018/12/20	17	23.18	17	23.37	23.30	0	6,700	0.00%
2018/12/19	26	22.64	11	22.72	23.00	15	6,497	0.23%
2018/12/18	1	21.80	1	21.95	22.30	0	6,318	0.00%
2018/12/17	6	21.84	7	22.14	22.20	-1	6,070	-0.02%
2018/12/14	7	22.09	16	22.45	21.50	-9	5,855	-0.15%
2018/12/13	32	22.93	23	22.78	23.05	9	5,186	0.17%
2018/12/12	7	21.24	4	21.16	21.60	3	4,676	0.06%
2018/12/11	5	21.26	15	21.23	21.90	-10	4,210	-0.24%
2018/12/10	3	21.50	1	21.65	21.50	2	4,088	0.05%
2018/12/07	2	22.00	15	22.03	21.95	-13	3,947	-0.33%
2018/12/06	1	20.85	2	20.73	20.80	-1	3,704	-0.03%
2018/12/05	4	20.94	4	21.11	21.05	0	3,775	0.00%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/12/03	1	21.50	5	21.30	21.50	-4	3,834	-0.10%
2018/11/30	5	21.08	8	21.04	21.00	-3	3,787	-0.08%
2018/11/26	1	20.40	1	20.65	20.95	0	3,737	0.00%
2018/11/23	0	0.00	3	20.55	20.25	-3	3,714	-0.08%
2018/11/16	1	20.75	2	20.68	20.80	-1	3,841	-0.03%
2018/11/15	1	20.30	9	20.45	20.70	-8	3,826	-0.21%
2018/11/14	2	19.78	14	19.97	20.05	-12	3,746	-0.32%
2018/11/13	5	19.02	11	19.12	19.45	-6	3,808	-0.16%
2018/11/12	11	18.87	1	19.25	19.05	10	3,851	0.26%
2018/11/09	10	19.28	2	19.43	19.00	8	3,983	0.20%
2018/11/08	5	19.51	12	19.69	19.85	-7	4,018	-0.17%
2018/11/07	8	19.32	7	19.14	19.50	1	4,040	0.02%
2018/11/02	1	18.35	0	0.00	18.25	1	4,557	0.02%
2018/11/01	1	18.10	0	0.00	18.05	1	4,578	0.02%
2018/10/31	10	17.85	0	0.00	18.05	10	4,566	0.22%
2018/10/25	3	18.30	0	0.00	18.20	3	4,545	0.07%
2018/10/23	1	18.80	0	0.00	18.90	1	4,516	0.02%
2018/10/18	1	19.25	0	0.00	19.25	1	4,599	0.02%
2018/10/17	2	19.38	2	19.53	19.20	0	4,580	0.00%
2018/10/16	3	19.00	0	0.00	19.10	3	4,585	0.07%
2018/10/15	1	19.15	5	19.15	18.95	-4	4,591	-0.09%
2018/10/12	3	18.87	1	18.95	19.00	2	4,625	0.04%
2018/10/11	4	18.56	26	18.68	19.05	-22	4,654	-0.47%
2018/10/09	9	19.51	4	19.65	19.65	5	4,572	0.11%
2018/10/08	2	20.53	2	20.68	20.70	0	4,486	0.00%
2018/10/05	2	20.70	11	20.70	20.75	-9	4,539	-0.20%
2018/10/03	0	0.00	2	20.90	21.05	-2	4,510	-0.04%
2018/10/02	1	20.55	1	20.55	20.60	0	4,443	0.00%
2018/10/01	6	20.52	2	20.65	20.50	4	4,428	0.09%
2018/09/28	1	20.20	0	0.00	20.40	1	4,433	0.02%
2018/09/27	3	20.18	0	0.00	20.10	3	4,445	0.07%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/25	0	0.00	1	20.85	20.75	-1	4,476	-0.02%
2018/09/18	2	20.50	0	0.00	20.50	2	4,498	0.04%
2018/09/14	9	20.94	6	20.79	20.75	3	4,583	0.07%
2018/09/13	0	0.00	7	20.17	20.55	-7	4,568	-0.15%
2018/09/12	5	19.85	5	19.75	19.95	0	4,574	0.00%
2018/09/11	7	19.94	0	0.00	19.95	7	4,555	0.15%
2018/09/10	19	20.61	2	20.58	19.95	17	4,478	0.38%
2018/09/07	7	21.07	0	0.00	21.05	7	4,365	0.16%
2018/09/04	5	21.40	0	0.00	21.40	5	4,332	0.12%
2018/09/03	2	21.65	10	21.70	21.50	-8	4,321	-0.19%
2018/08/31	5	21.78	0	0.00	21.70	5	4,318	0.12%
2018/08/30	10	22.05	1	22.00	21.90	9	4,350	0.21%
2018/08/28	0	0.00	3	22.25	22.00	-3	4,364	-0.07%
2018/08/23	5	21.40	0	0.00	21.40	5	4,383	0.11%
2018/08/22	0	0.00	1	21.75	21.80	-1	4,414	-0.02%
2018/08/21	0	0.00	1	21.40	21.20	-1	4,402	-0.02%
2018/08/20	2	21.10	0	0.00	21.10	2	4,374	0.05%
2018/08/17	1	21.75	1	21.85	21.50	0	4,311	0.00%
2018/08/16	5	21.56	3	21.70	21.60	2	4,264	0.05%
2018/08/14	1	22.45	0	0.00	22.40	1	4,053	0.02%
2018/08/13	0	0.00	2	22.43	22.80	-2	3,968	-0.05%
2018/08/10	14	23.01	8	22.74	23.05	6	3,898	0.15%
2018/08/09	8	24.56	3	24.60	24.20	5	3,707	0.13%
2018/08/08	2	26.10	1	26.30	26.15	1	3,409	0.03%
2018/08/06	6	26.06	0	0.00	26.05	6	3,429	0.17%
2018/08/03	1	26.15	0	0.00	26.15	1	3,408	0.03%
2018/08/01	0	0.00	1	26.40	26.55	-1	3,379	-0.03%
2018/07/31	13	26.31	1	26.35	26.40	12	3,440	0.35%
2018/07/30	1	26.60	7	26.65	26.45	-6	3,539	-0.17%
2018/07/27	6	26.74	0	0.00	26.65	6	3,549	0.17%
2018/07/26	1	27.25	17	27.14	27.25	-16	3,492	-0.46%
2018/07/25	1	26.75	1	26.90	26.75	0	3,438	0.00%
2018/07/23	2	26.60	0	0.00	26.65	2	3,502	0.06%
2018/07/20	0	0.00	10	26.45	26.75	-10	3,636	-0.27%
2018/07/19	0	0.00	5	26.40	26.20	-5	3,713	-0.13%
2018/07/18	15	26.20	0	0.00	26.30	15	3,732	0.40%
2018/07/17	5	27.80	1	28.05	28.00	4	3,689	0.11%
2018/07/16	10	27.80	1	27.90	27.70	9	3,654	0.25%
2018/07/12	2	27.45	2	27.40	27.70	0	3,606	0.00%
2018/07/11	1	27.45	0	0.00	27.40	1	3,658	0.03%
2018/07/05	0	0.00	1	27.40	27.40	-1	3,719	-0.03%
2018/06/26	2	27.75	2	27.60	27.70	0	3,702	0.00%
2018/06/25	3	28.38	2	28.20	28.15	1	3,721	0.03%
2018/06/22	1	28.50	4	28.50	28.50	-3	3,832	-0.08%
2018/06/20	2	28.55	0	0.00	28.55	2	3,897	0.05%
2018/06/15	2	28.73	0	0.00	28.55	2	3,927	0.05%
2018/06/14	1	28.75	0	0.00	28.60	1	3,947	0.03%
2018/06/13	0	0.00	10	28.55	28.50	-10	4,121	-0.24%
2018/06/12	8	28.76	9	28.77	28.85	-1	4,299	-0.02%
2018/06/11	4	28.71	0	0.00	28.75	4	4,611	0.09%
2018/06/07	0	0.00	2	28.95	29.10	-2	4,680	-0.04%
2018/06/06	0	0.00	4	28.75	28.75	-4	4,769	-0.08%
2018/06/04	1	28.50	1	28.65	28.65	0	4,811	0.00%
2018/06/01	2	28.20	0	0.00	28.30	2	4,817	0.04%
2018/05/31	6	28.73	0	0.00	28.10	6	4,816	0.12%
2018/05/22	2	28.03	1	27.95	28.05	1	4,982	0.02%
2018/05/18	11	27.90	2	27.83	27.80	9	5,009	0.18%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/16	0	0.00	50	28.35	28.30	-50	4,948	-1.01%
2018/05/15	1	28.35	0	0.00	28.35	1	4,993	0.02%
2018/05/11	0	0.00	3	28.32	28.25	-3	5,078	-0.06%
2018/05/10	1	28.15	0	0.00	28.10	1	5,060	0.02%
2018/05/09	2	27.70	0	0.00	27.75	2	5,043	0.04%
2018/05/07	1	27.60	0	0.00	27.85	1	4,996	0.02%
2018/04/30	2	28.85	2	29.30	29.40	0	5,016	0.00%
2018/04/27	2	28.80	1	28.70	28.80	1	5,017	0.02%
2018/04/26	15	28.67	3	28.98	28.55	12	5,060	0.24%
2018/04/25	19	29.72	0	0.00	29.40	19	4,939	0.38%
2018/04/20	0	0.00	1	30.40	30.50	-1	4,840	-0.02%
2018/04/19	2	30.35	0	0.00	30.50	2	4,883	0.04%
2018/04/18	2	30.35	0	0.00	30.20	2	4,881	0.04%
2018/04/13	2	30.35	0	0.00	30.40	2	4,811	0.04%
2018/04/12	0	0.00	1	30.40	30.70	-1	4,797	-0.02%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/03/30	2	30.40	0	0.00	30.25	2	5,004	0.04%
2018/03/29	12	30.38	10	30.30	30.25	2	4,960	0.04%
2018/03/27	0	0.00	2	30.75	31.20	-2	4,778	-0.04%
2018/03/26	12	30.18	10	30.45	30.35	2	4,645	0.04%
2018/03/23	2	30.00	2	30.60	30.65	0	4,667	0.00%
2018/03/22	0	0.00	6	31.00	30.90	-6	4,607	-0.13%
2018/03/21	3	30.80	4	30.93	30.80	-1	4,578	-0.02%
2018/03/20	3	30.70	0	0.00	30.70	3	4,607	0.07%
2018/03/19	3	30.52	4	30.99	31.00	-1	4,544	-0.02%
2018/03/16	4	30.16	19	30.43	31.20	-15	4,347	-0.35%
2018/03/15	25	30.66	2	30.53	30.20	23	4,152	0.55%
2018/03/14	0	32.45	0	0.00	32.60	0	3,838	0.00%
2018/03/12	2	32.45	7	32.76	32.95	-5	3,913	-0.13%
2018/03/09	0	0.00	1	31.95	32.00	-1	3,870	-0.03%
2018/03/08	3	31.70	2	32.10	31.60	1	3,846	0.03%
2018/03/07	0	0.00	1	31.85	31.60	-1	3,816	-0.03%
2018/03/05	12	31.84	20	31.40	30.90	-8	3,856	-0.21%
2018/03/02	4	31.68	2	31.68	31.95	2	3,827	0.05%
2018/03/01	1	31.60	2	31.58	31.65	-1	3,782	-0.03%
2018/02/27	5	32.01	3	31.60	31.50	2	3,780	0.05%
2018/02/26	5	30.95	12	31.18	31.90	-7	3,662	-0.19%
2018/02/23	3	30.43	2	30.55	30.40	1	3,544	0.03%
2018/02/22	1	30.70	0	0.00	30.40	1	3,589	0.03%
2018/02/21	1	30.70	7	30.87	30.95	-6	3,773	-0.16%
2018/02/09	2	29.75	3	30.07	30.00	-1	3,876	-0.03%
2018/02/08	0	0.00	4	29.80	30.05	-4	3,860	-0.10%
2018/02/07	10	30.46	6	30.71	30.00	4	3,894	0.10%
2018/02/06	0	0.00	2	30.18	30.45	-2	3,866	-0.05%
2018/01/30	1	30.05	0	0.00	30.15	1	4,048	0.02%
2018/01/29	3	30.22	0	0.00	30.10	3	4,131	0.07%
2018/01/26	2	30.05	1	29.95	29.95	1	4,139	0.02%
2018/01/25	2	30.83	0	0.00	30.45	2	4,141	0.05%
2018/01/24	3	30.80	1	30.85	31.00	2	4,133	0.05%
2018/01/23	2	31.38	0	0.00	31.30	2	4,135	0.05%
2018/01/22	1.5	31.75	3	31.92	31.75	-1.5	4,150	-0.04%
2018/01/17	0	0.00	5	31.60	31.50	-5	4,417	-0.11%
2018/01/15	0	0.00	9	30.98	31.00	-9	4,681	-0.19%
2018/01/11	2	30.60	1	30.50	30.65	1	4,843	0.02%
2018/01/10	1	30.25	1	30.40	30.50	0	4,883	0.00%
2018/01/09	1	30.35	2	30.45	30.50	-1	4,906	-0.02%
2018/01/08	1	30.05	3	30.15	30.10	-2	4,918	-0.04%
2018/01/05	6	30.35	5	30.43	30.30	1	5,078	0.02%
2018/01/04	3	30.32	4	30.68	30.85	-1	5,084	-0.02%
2018/01/03	5	30.72	3	30.50	30.45	2	5,089	0.04%
2018/01/02	0	0.00	0	30.90	30.95	0	5,116	0.00%