京元電子 (2449)-兆豐-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
95.8
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－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/30	8.1	97.35	4	99.90	95.80	4.1	18,911	0.02%
2024/04/29	17.4	101.83	9.1	104.34	98.90	8.3	18,841	0.04%
2024/04/25	1	94.00	2	94.30	95.50	-1	18,334	-0.01%
2024/04/24	5.1	95.57	1	95.90	96.10	4.1	18,466	0.02%
2024/04/23	8.1	94.04	5	93.98	92.30	3.1	18,491	0.02%
2024/04/22	7.1	96.32	1	96.80	96.00	6.1	18,322	0.03%
2024/04/19	2	100.00	0	0.00	99.00	2	18,359	0.01%
2024/04/17	5	103.50	4	102.50	102.50	1	19,002	0.01%
2024/04/16	4	102.08	6	99.35	99.70	-2	18,977	-0.01%
2024/04/15	1	106.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	1	106.50	4	108.25	107.00	-3	18,752	-0.02%
2024/04/11	2	105.00	4	105.00	106.00	-2	18,679	-0.01%
2024/04/10	2	106.25	2	107.25	106.00	0	18,704	0.00%
2024/04/09	4	106.25	3	106.33	106.50	1	18,632	0.01%
2024/04/08	2	106.25	3	106.67	106.50	-1	18,549	-0.01%
2024/04/03	3	106.33	2	107.50	106.50	1	18,464	0.01%
2024/04/02	4	106.50	4.5	105.89	107.00	-0.5	18,465	0.00%
2024/04/01	1	104.00	6	105.00	103.00	-5	18,429	-0.03%
2024/03/29	1	105.00	6	105.67	105.50	-5	18,408	-0.03%
2024/03/28	5	106.40	6	106.83	106.00	-1	18,439	-0.01%
2024/03/27	4	106.25	4	106.38	106.00	0	18,424	0.00%
2024/03/26	3	107.17	5	106.00	105.50	-2	18,444	-0.01%
2024/03/25	2	109.25	1	109.00	108.50	1	18,375	0.01%
2024/03/22	13	113.42	18	112.22	109.50	-5	18,301	-0.03%
2024/03/21	2	107.50	0.3	108.00	108.50	1.7	17,838	0.01%
2024/03/20	27.2	108.50	19	110.37	107.50	8.2	17,869	0.05%
2024/03/19	11	109.09	13	109.58	109.00	-2	17,930	-0.01%
2024/03/18	51	110.46	18.1	109.87	111.00	32.9	17,904	0.18%
2024/03/15	1	107.00	1	107.50	107.50	0	17,491	0.00%
2024/03/14	1.1	106.32	9	106.06	104.50	-7.9	17,355	-0.05%
2024/03/13	1	109.50	3	108.00	108.50	-2	17,333	-0.01%
2024/03/12	6	109.83	12	109.92	109.50	-6	17,126	-0.04%
2024/03/11	14	107.61	3	107.67	108.00	11	17,118	0.06%
2024/03/08	52	115.39	45	114.94	111.00	7	16,932	0.04%
2024/03/07	37.5	111.05	77.1	114.81	116.50	-39.6	15,908	-0.25%
2024/03/06	8	100.20	25.6	100.61	106.00	-17.6	15,100	-0.12%
2024/03/05	12.5	96.31	20.1	96.41	97.40	-7.6	14,648	-0.05%
2024/03/04	6	95.17	14.1	95.43	96.00	-8.1	14,373	-0.06%
2024/03/01	8	90.99	2	90.30	89.50	6	14,081	0.04%
2024/02/29	2	89.05	3	89.13	88.80	-1	13,941	-0.01%
2024/02/27	8	89.80	11	90.12	89.50	-3	13,798	-0.02%
2024/02/26	12	90.70	3	91.13	89.50	9	13,672	0.07%
2024/02/23	37	96.58	29	97.89	94.80	8	13,380	0.06%
2024/02/22	8	90.73	23.3	91.24	93.50	-15.3	12,613	-0.12%
2024/02/21	4	87.18	1	87.60	87.50	3	12,220	0.02%
2024/02/20	3	86.80	0	0.00	87.50	3	12,236	0.02%
2024/02/19	7	88.41	3	88.60	87.70	4	12,184	0.03%
2024/02/16	13	89.45	9.3	89.87	90.00	3.8	12,467	0.03%
2024/02/15	1	85.40	3	85.33	85.40	-2	12,308	-0.02%
2024/02/05	5	82.22	0	0.00	82.20	5	12,360	0.04%
2024/02/02	2	82.75	1	82.20	82.20	1	12,331	0.01%
2024/02/01	1	82.90	2.2	82.81	82.70	-1.2	12,397	-0.01%
2024/01/31	0	0.00	2	84.15	84.00	-2	12,471	-0.02%
2024/01/29	0	0.00	11	83.08	83.80	-11	12,818	-0.09%
2024/01/26	3	82.93	5	82.56	82.90	-2	12,935	-0.02%
2024/01/25	0	0.00	6	82.90	82.20	-6	12,996	-0.05%
2024/01/24	4	82.10	8	82.18	82.10	-4	13,011	-0.03%
2024/01/23	6.2	82.47	0	0.00	82.10	6.2	13,118	0.05%
2024/01/22	13.7	83.41	19	83.00	84.10	-5.3	13,105	-0.04%
2024/01/19	18	82.28	21	81.87	81.30	-3	13,040	-0.02%
2024/01/18	9	79.82	13.2	79.91	79.70	-4.2	13,054	-0.03%
2024/01/17	4	79.23	1	79.10	77.20	3	12,876	0.02%
2024/01/16	12	78.21	5	78.48	78.60	7	12,943	0.05%
2024/01/15	5.3	76.72	1	76.50	77.70	4.3	13,031	0.03%
2024/01/12	8.6	75.68	7	75.70	75.60	1.6	13,705	0.01%
2024/01/11	4.2	78.47	0.1	79.90	78.00	4.1	13,452	0.03%
2024/01/09	1	82.30	17	82.32	82.10	-16	13,594	-0.12%
2024/01/08	1	82.00	0.1	81.00	81.60	0.9	13,718	0.01%
2024/01/05	1	83.60	1	83.00	82.90	0	13,813	0.00%
2024/01/04	2	81.85	1	82.70	83.10	1	13,979	0.01%
2024/01/03	12	83.19	3	83.10	83.50	9	14,150	0.06%
2024/01/02	1	84.10	0	0.00	84.00	1	14,185	0.01%
2023/12/29	0	0.00	1	85.20	84.90	-1	14,190	-0.01%
2023/12/28	1	85.90	6	87.07	84.90	-5	14,308	-0.03%
2023/12/27	8	85.51	1	84.40	85.70	7	14,290	0.05%
2023/12/26	2	83.35	0	0.00	83.60	2	14,317	0.01%
2023/12/25	4	83.28	0	0.00	83.50	4	14,444	0.03%
2023/12/21	1	83.60	2	84.00	83.40	-1	14,491	-0.01%
2023/12/20	6	85.43	3	85.70	85.40	3	14,549	0.02%
2023/12/19	2	84.20	0	0.00	84.20	2	14,821	0.01%
2023/12/18	1.2	86.33	0	0.00	85.40	1.2	15,115	0.01%
2023/12/15	2.2	90.32	8	91.19	89.00	-5.9	15,566	-0.04%
2023/12/14	8	94.24	11.1	94.85	93.50	-3.1	15,614	-0.02%
2023/12/13	1	89.30	8.2	87.72	89.50	-7.2	15,275	-0.05%
2023/12/12	0	0.00	24.7	85.17	85.90	-24.7	15,422	-0.16%
2023/12/11	0.2	83.30	1	83.30	83.20	-0.9	15,458	-0.01%
2023/12/08	3.5	83.93	2	84.00	83.30	1.5	15,508	0.01%
2023/12/07	2	85.55	1	85.50	85.50	1	15,469	0.01%
2023/12/06	7	86.06	6.2	85.59	86.50	0.9	15,536	0.01%
2023/12/05	1	83.20	5	82.80	83.10	-4	15,445	-0.03%
2023/12/04	2	83.50	5	84.36	84.20	-3	15,595	-0.02%
2023/12/01	0	0.00	1	82.80	82.80	-1	15,713	-0.01%
2023/11/29	3.3	82.43	0	0.00	81.40	3.3	15,901	0.02%
2023/11/28	0.3	83.12	2.3	82.78	83.00	-2	15,941	-0.01%
2023/11/27	1.3	80.79	0	0.00	80.80	1.3	16,119	0.01%
2023/11/23	5.7	82.07	25	82.20	82.10	-19.3	16,815	-0.12%
2023/11/22	1.3	81.87	1	81.90	81.60	0.3	17,409	0.00%
2023/11/21	1.2	82.65	10	83.30	82.70	-8.9	18,374	-0.05%
2023/11/17	0	0.00	1	85.20	85.10	-1	21,120	0.00%
2023/11/16	1.2	83.87	0	0.00	84.20	1.2	21,866	0.01%
2023/11/15	24.2	85.60	4	86.30	83.80	20.2	21,919	0.09%
2023/11/14	5.2	88.33	4.1	88.33	88.00	1.1	21,631	0.01%
2023/11/13	1	86.20	9.2	86.09	86.70	-8.2	21,514	-0.04%
2023/11/10	0	0.00	0.6	82.67	81.90	-0.6	21,272	0.00%
2023/11/09	1	83.70	0	83.60	83.80	1	21,402	0.00%
2023/11/08	14	82.98	10	83.80	83.30	4	21,354	0.02%
2023/11/07	2	82.75	1	82.10	82.70	1	21,273	0.00%
2023/11/06	4.6	83.24	31	82.91	83.40	-26.4	21,321	-0.12%
2023/11/03	1	80.70	2	80.45	80.70	-1	21,127	0.00%
2023/11/02	8	78.75	7.2	79.14	79.70	0.9	21,266	0.00%
2023/11/01	1	75.60	2	76.00	76.40	-1	21,543	0.00%
2023/10/31	1.2	78.61	1	77.50	76.30	0.2	21,610	0.00%
2023/10/30	1	78.40	2.2	79.17	79.50	-1.2	21,667	-0.01%
2023/10/27	1.2	77.86	2	78.30	77.40	-0.9	21,895	0.00%
2023/10/26	3	80.27	0	0.00	79.60	3	21,955	0.01%
2023/10/25	0	0.00	6	82.77	82.00	-6	21,828	-0.03%
2023/10/24	36	83.50	11	83.28	83.10	25	21,873	0.11%
2023/10/23	9.2	85.05	7	83.47	82.70	2.2	21,761	0.01%
2023/10/20	17	86.10	32	87.44	86.30	-15	21,715	-0.07%
2023/10/19	2	85.00	23.7	83.35	84.90	-21.7	21,159	-0.10%
2023/10/18	35.5	81.50	2	81.25	81.50	33.5	21,065	0.16%
2023/10/17	11	83.93	15	83.81	82.80	-4	20,917	-0.02%
2023/10/16	31	81.01	36	81.83	81.80	-5	20,873	-0.02%
2023/10/13	24	80.13	32	81.53	83.10	-8	21,495	-0.04%
2023/10/12	23	80.21	22.2	80.98	81.00	0.8	22,051	0.00%
2023/10/11	1.2	79.19	2.1	79.33	80.20	-0.9	22,115	0.00%
2023/10/06	1	78.50	1	79.40	77.70	0	22,640	0.00%
2023/10/05	2	78.10	14	78.15	78.50	-12	23,044	-0.05%
2023/10/04	3	76.93	2	76.60	76.70	1	23,162	0.00%
2023/10/03	7	78.41	5	78.40	78.10	2	23,147	0.01%
2023/10/02	5	78.38	12	78.31	78.80	-7	23,387	-0.03%
2023/09/28	4	76.00	2	76.10	76.00	2	23,479	0.01%
2023/09/27	5	77.04	3.2	76.90	77.60	1.8	23,476	0.01%
2023/09/26	6	77.78	3	78.13	77.10	3	23,741	0.01%
2023/09/25	5	78.04	6.3	78.18	77.60	-1.3	23,932	-0.01%
2023/09/22	9.3	76.68	10.1	76.64	77.50	-0.9	23,834	0.00%
2023/09/21	13	73.97	12.3	73.82	74.60	0.7	23,640	0.00%
2023/09/20	17.4	79.77	15.2	78.83	76.80	2.2	23,288	0.01%
2023/09/19	8.2	81.24	22	81.73	81.00	-13.8	22,863	-0.06%
2023/09/18	6	79.62	4	79.88	79.60	2	22,663	0.01%
2023/09/15	11.9	80.77	21.2	80.62	80.90	-9.3	22,578	-0.04%
2023/09/14	3	78.67	2.5	78.34	78.00	0.5	22,160	0.00%
2023/09/13	2.5	76.64	8	76.93	76.80	-5.5	21,988	-0.03%
2023/09/12	1	78.50	3	77.47	78.10	-2	22,134	-0.01%
2023/09/11	6	77.35	1	78.00	76.90	5	22,150	0.02%
2023/09/08	4	78.78	2	78.50	79.00	2	22,392	0.01%
2023/09/07	1	80.50	0	0.00	78.90	1	22,961	0.00%
2023/09/06	3	78.33	3	78.80	79.80	0	22,835	0.00%
2023/09/05	1	77.90	2	77.90	78.20	-1	22,768	0.00%
2023/09/04	1	76.80	8	77.31	77.90	-7	22,703	-0.03%
2023/09/01	4	76.85	4	76.78	75.80	0	22,643	0.00%
2023/08/31	1	76.20	2	76.90	76.80	-1	22,620	0.00%
2023/08/30	4	77.63	16	77.66	77.20	-12	22,525	-0.05%
2023/08/29	22	75.44	15	75.31	75.10	7	22,336	0.03%
2023/08/28	20.1	77.17	14	77.00	75.40	6.1	22,158	0.03%
2023/08/25	19	80.05	26	79.97	79.50	-7	21,702	-0.03%
2023/08/24	37	80.58	45	77.72	78.50	-8	20,917	-0.04%
2023/08/23	45	73.82	90.1	75.13	76.00	-45.1	19,945	-0.23%
2023/08/22	14	67.23	20	67.31	69.10	-6	19,126	-0.03%
2023/08/21	4	63.80	9	64.21	64.30	-5	18,387	-0.03%
2023/08/18	22	63.65	1	62.70	62.00	21	18,314	0.11%
2023/08/17	17	64.14	1.4	64.73	64.90	15.6	18,163	0.09%
2023/08/16	0.4	64.70	2.2	64.99	65.00	-1.8	18,000	-0.01%
2023/08/15	1	63.10	3	63.97	63.80	-2	17,878	-0.01%
2023/08/14	1	61.10	0.2	61.30	61.50	0.8	17,739	0.00%
2023/08/10	3.2	61.30	3	61.10	61.10	0.2	17,648	0.00%
2023/08/09	3	64.83	24	64.95	64.50	-21	17,482	-0.12%
2023/08/08	2	64.60	5	64.74	65.30	-3	17,322	-0.02%
2023/08/07	23	64.01	108	63.72	64.70	-85	17,058	-0.50%	大賣/
2023/08/04	2	59.55	1	59.90	60.40	1	16,655	0.01%
2023/08/02	2	60.35	1	62.20	60.70	1	16,548	0.01%
2023/08/01	5	61.20	12.1	60.80	61.60	-7.1	16,412	-0.04%
2023/07/31	3	64.33	1	64.70	63.00	2	16,060	0.01%
2023/07/28	152	63.26	64.1	63.75	64.00	87.9	15,798	0.56%	大買/
2023/07/27	15	62.80	10	62.70	62.50	5	15,633	0.03%
2023/07/26	1.1	62.22	5.5	62.65	62.30	-4.4	15,534	-0.03%
2023/07/25	17	63.88	3	64.60	63.00	14	15,476	0.09%
2023/07/24	11	65.04	2	65.50	64.80	9	15,306	0.06%
2023/07/21	1	64.10	9	63.69	64.70	-8	15,096	-0.05%
2023/07/20	0	0.00	13.3	63.41	63.40	-13.3	15,003	-0.09%
2023/07/19	1	63.80	12	64.07	63.90	-11	14,952	-0.07%
2023/07/18	50.6	65.09	25	64.24	63.60	25.6	14,739	0.17%
2023/07/17	18	64.83	39	63.76	65.80	-21	13,989	-0.15%
2023/07/14	6.3	59.45	6	60.05	60.10	0.3	13,234	0.00%
2023/07/13	36.1	61.24	26.6	60.97	60.30	9.5	13,086	0.07%
2023/07/12	30	61.70	65	61.90	62.20	-35	12,423	-0.28%
2023/07/11	3	59.23	7	59.53	59.40	-4	11,960	-0.03%
2023/07/10	5	59.48	18	59.36	59.20	-13	11,789	-0.11%
2023/07/07	3	59.57	0	0.00	59.50	3	11,658	0.03%
2023/07/06	19	60.05	7.2	59.81	59.50	11.8	11,377	0.10%
2023/07/05	5	60.22	2	60.15	60.00	3	11,170	0.03%
2023/07/04	3	61.53	2	60.90	61.30	1	10,970	0.01%
2023/07/03	3	59.40	72	59.51	59.40	-69	10,633	-0.65%
2023/06/30	0	0.00	1	55.90	57.00	-1	10,402	-0.01%
2023/06/29	1	55.60	1	56.40	56.40	0	10,391	0.00%
2023/06/28	11	57.17	0	0.00	57.10	11	10,290	0.11%
2023/06/27	5	57.42	3	57.90	57.00	2	10,221	0.02%
2023/06/26	4	57.33	8.2	57.44	57.50	-4.2	10,041	-0.04%
2023/06/21	10.2	54.90	11	55.64	55.90	-0.8	9,946	-0.01%
2023/06/20	0.2	55.90	0	0.00	55.80	0.2	9,959	0.00%
2023/06/19	0	0.00	1	56.20	56.00	-1	10,045	-0.01%
2023/06/16	2	56.10	0	0.00	56.50	2	10,192	0.02%
2023/06/15	1	56.40	0	0.00	57.00	1	10,106	0.01%
2023/06/14	4	57.20	25.8	58.32	57.10	-21.8	10,192	-0.21%
2023/06/13	46.5	57.18	28.1	57.31	57.40	18.4	9,971	0.18%
2023/06/12	1.1	54.93	25.8	54.32	54.30	-24.7	9,523	-0.26%
2023/06/09	6.5	54.30	16.2	54.29	54.30	-9.7	9,602	-0.10%
2023/06/08	10	53.50	21.4	53.85	54.00	-11.4	9,694	-0.12%
2023/06/07	16.5	53.92	2	54.10	54.00	14.5	9,898	0.15%
2023/06/06	1.2	53.36	4	53.78	54.00	-2.8	10,154	-0.03%
2023/06/05	3.7	53.45	2.2	53.99	53.20	1.5	10,219	0.01%
2023/06/02	2	53.30	1.6	54.11	54.20	0.4	10,214	0.00%
2023/06/01	13.4	52.69	22	52.89	52.40	-8.6	10,221	-0.08%
2023/05/31	10	54.10	11	53.83	54.00	-1	10,527	-0.01%
2023/05/30	16	53.66	40	53.90	53.90	-24	10,350	-0.23%
2023/05/29	24	53.62	50.5	54.19	53.70	-26.5	10,133	-0.26%
2023/05/26	26.5	50.87	20	50.54	51.10	6.5	9,625	0.07%
2023/05/25	7	48.05	20	48.10	48.05	-13	9,130	-0.14%
2023/05/24	0	0.00	1	47.20	47.50	-1	9,076	-0.01%
2023/05/18	0	0.00	1	46.90	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	1	45.95	46.50	-1	9,120	-0.01%
2023/05/15	1	45.45	0	0.00	45.70	1	9,103	0.01%
2023/05/09	0.2	45.45	20	45.50	45.30	-19.8	9,144	-0.22%
2023/05/08	3	45.80	2	45.95	45.80	1	9,093	0.01%
2023/05/03	0	0.00	0.3	46.65	46.40	-0.3	9,288	0.00%
2023/05/02	0	0.00	1	47.05	46.50	-1	9,317	-0.01%
2023/04/28	20	46.90	0.1	46.90	47.00	19.9	9,355	0.21%
2023/04/27	2	45.35	2	46.40	46.20	0	9,239	0.00%
2023/04/26	1	44.95	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2.1	45.46	0	0.00	45.00	2.1	9,014	0.02%
2023/04/21	0.1	46.10	0	0.00	46.00	0.1	8,746	0.00%
2023/04/20	0	0.00	1	46.05	46.00	-1	8,642	-0.01%
2023/04/19	11	46.00	0	0.00	46.15	11	8,586	0.13%
2023/04/18	2.5	46.26	0	0.00	46.00	2.5	8,503	0.03%
2023/04/17	14	46.58	6	46.78	46.65	8	8,340	0.10%
2023/04/14	10	47.35	0	0.00	47.55	10	8,111	0.12%
2023/04/13	0.1	48.00	0	0.00	47.80	0.1	8,039	0.00%
2023/04/11	0	0.00	2	48.80	48.60	-2	7,987	-0.03%
2023/04/10	0	0.00	1	47.90	48.20	-1	7,934	-0.01%
2023/04/07	1	48.90	10	48.80	48.40	-9	7,887	-0.11%
2023/04/06	0	0.00	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	4	48.84	1	49.20	48.50	3	7,815	0.04%
2023/03/29	3	47.88	1	47.60	47.70	2	7,854	0.03%
2023/03/28	3	48.38	0	0.00	48.50	3	7,922	0.04%
2023/03/27	0	0.00	1	48.80	48.90	-1	8,028	-0.01%
2023/03/24	1.1	49.21	0	0.00	49.20	1.1	8,079	0.01%
2023/03/23	2	49.10	5	49.45	49.80	-3	8,046	-0.04%
2023/03/22	0.1	49.05	1	49.95	48.95	-0.9	7,921	-0.01%
2023/03/20	0	0.00	13	49.78	49.55	-13	7,610	-0.17%
2023/03/17	0	48.90	36	49.13	49.30	-36	7,410	-0.49%
2023/03/16	6	48.15	4	48.11	48.35	2	7,171	0.03%
2023/03/15	10	48.95	15	48.72	48.85	-5	7,037	-0.07%
2023/03/14	34	47.70	6	47.83	47.65	28	6,858	0.41%
2023/03/13	0	0.00	1	47.00	47.75	-1	6,668	-0.01%
2023/03/10	3	47.15	3	46.97	46.95	0	6,453	0.00%
2023/03/09	3	48.60	47	48.65	48.90	-44	6,149	-0.72%
2023/03/08	4	47.08	27	47.22	47.45	-23	5,771	-0.40%
2023/03/07	0	0.00	41	46.50	46.75	-41	5,559	-0.74%
2023/03/06	0	0.00	40	46.03	46.15	-40	5,396	-0.74%
2023/03/03	0	0.00	33	45.36	45.20	-33	5,146	-0.64%
2023/03/02	0	0.00	1	42.50	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	32	42.26	42.40	-32	4,643	-0.69%
2023/02/24	0	0.00	11	41.90	41.85	-11	4,625	-0.24%
2023/02/23	1	41.50	0	0.00	41.50	1	4,586	0.02%
2023/02/20	0	0.00	4	40.59	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	8	40.81	1	40.90	40.80	7	4,819	0.15%
2023/02/15	0	0.00	1	40.75	40.90	-1	4,838	-0.02%
2023/02/13	0	0.00	9	40.04	40.35	-9	4,865	-0.18%
2023/02/10	2	39.85	0	0.00	39.90	2	4,933	0.04%
2023/02/07	5	39.90	0	0.00	40.10	5	4,906	0.10%
2023/02/06	0	0.00	3	39.77	39.80	-3	4,887	-0.06%
2023/02/02	1	40.05	4	39.69	39.60	-3	4,861	-0.06%
2023/02/01	0	0.00	24	38.54	38.75	-24	4,697	-0.51%
2023/01/31	5	38.00	1	38.30	38.30	4	4,729	0.08%
2023/01/30	1	37.45	18	37.86	37.95	-17	4,709	-0.36%
2023/01/12	12	37.32	0	37.25	37.10	12	4,774	0.25%
2023/01/09	2	37.30	1	37.25	37.45	1	4,950	0.02%
2023/01/06	0	0.00	1	36.60	36.65	-1	5,008	-0.02%
2023/01/03	0	0.00	2	36.45	36.60	-2	5,271	-0.04%
2022/12/29	3	35.85	0	0.00	35.95	3	5,427	0.06%
2022/12/26	0	0.00	3	36.25	36.40	-3	5,674	-0.05%
2022/12/23	14	36.13	0	0.00	36.40	14	5,789	0.24%
2022/12/22	1	37.05	1	37.20	37.05	0	5,841	0.00%
2022/12/21	2	36.55	0.5	36.95	36.50	1.5	5,838	0.03%
2022/12/20	2	36.90	6	37.38	36.65	-4	5,821	-0.07%
2022/12/19	0	0.00	8.1	37.30	37.50	-8.1	5,874	-0.14%
2022/12/16	5	36.30	3	36.50	37.15	2	5,825	0.03%
2022/12/14	0	0.00	2	36.45	36.45	-2	5,873	-0.03%
2022/12/13	0	0.00	3	36.20	36.10	-3	5,964	-0.05%
2022/12/12	0.5	36.00	0	0.00	35.95	0.5	6,045	0.01%
2022/12/09	0	0.00	2	35.55	35.60	-2	6,252	-0.03%
2022/12/07	6.1	35.11	0	0.00	35.10	6.1	6,322	0.10%
2022/12/06	2.2	36.01	5	36.11	35.75	-2.9	6,284	-0.05%
2022/12/05	14	36.20	1	36.40	36.20	13	6,256	0.21%
2022/12/02	1	36.65	2	36.55	36.40	-1	6,261	-0.02%
2022/12/01	1	36.10	3	36.07	36.20	-2	6,273	-0.03%
2022/11/30	1	35.40	0	0.00	35.55	1	6,324	0.02%
2022/11/28	0.1	35.15	0	0.00	35.05	0.1	6,434	0.00%
2022/11/25	1	35.15	0	0.00	35.05	1	6,495	0.02%
2022/11/23	2.1	35.35	0	0.00	35.25	2.1	6,578	0.03%
2022/11/22	1	35.05	0	0.00	35.20	1	6,599	0.02%
2022/11/17	0	0.00	2	35.55	35.70	-2	6,541	-0.03%
2022/11/16	0	0.00	4	35.89	35.90	-4	6,553	-0.06%
2022/11/15	0	0.00	2	35.50	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	3	34.97	35.00	-3	6,481	-0.05%
2022/11/10	0	0.00	2	33.75	33.95	-2	6,385	-0.03%
2022/11/08	0.1	33.20	0	0.00	33.20	0.1	6,452	0.00%
2022/11/07	1.1	33.37	1	33.70	33.50	0.1	6,468	0.00%
2022/11/03	0	0.00	1	33.15	33.10	-1	6,646	-0.02%
2022/10/31	0	0.00	2.1	32.46	32.70	-2.1	7,046	-0.03%
2022/10/28	2	32.25	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	5	32.55	32.85	-5	7,087	-0.07%
2022/10/26	1	31.65	1	31.90	31.85	0	7,065	0.00%
2022/10/25	2	31.80	1	31.65	31.50	1	7,057	0.01%
2022/10/24	2	32.00	2.5	32.10	32.00	-0.5	7,097	-0.01%
2022/10/21	1	31.70	2	31.95	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	1.1	31.36	32.30	-1.1	7,157	-0.02%
2022/10/19	0	0.00	15	31.50	31.00	-15	7,083	-0.21%
2022/10/18	15	31.70	1	31.35	31.50	14	7,060	0.20%
2022/10/14	1	31.05	0	0.00	31.15	1	7,343	0.01%
2022/10/13	0.1	29.90	0	0.00	29.70	0.1	7,549	0.00%
2022/10/12	1.5	30.11	0	0.00	30.20	1.5	7,696	0.02%
2022/10/11	0.1	30.32	0	0.00	30.30	0.1	7,766	0.00%
2022/10/07	1	31.60	3	31.50	31.50	-2	7,751	-0.03%
2022/10/06	2	31.50	2	31.50	31.50	0	7,823	0.00%
2022/10/05	0	0.00	1	32.40	32.15	-1	7,841	-0.01%
2022/10/04	2	30.95	0	0.00	31.30	2	7,833	0.03%
2022/10/03	12	30.28	0	0.00	30.55	12	7,941	0.15%
2022/09/30	2	30.40	0	0.00	30.80	2	7,980	0.03%
2022/09/28	1.3	31.32	0	0.00	31.10	1.3	8,074	0.02%
2022/09/27	2.2	31.65	14	31.60	31.80	-11.8	8,040	-0.15%
2022/09/26	6.2	32.53	3	32.70	31.80	3.2	8,076	0.04%
2022/09/23	0.5	34.28	0	0.00	33.95	0.5	7,965	0.01%
2022/09/22	1	34.55	0	0.00	34.55	1	7,959	0.01%
2022/09/20	2	34.70	0	0.00	34.95	2	7,799	0.03%
2022/09/16	6.2	34.74	0	0.00	35.45	6.2	7,683	0.08%
2022/09/14	2	35.60	0	0.00	35.60	2	7,649	0.03%
2022/09/13	3	36.37	0	0.00	36.20	3	7,686	0.04%
2022/09/12	2	36.20	1	36.50	36.15	1	7,749	0.01%
2022/09/08	2	35.53	0	0.00	36.00	2	7,818	0.03%
2022/09/07	4	35.38	0	0.00	35.40	4	7,840	0.05%
2022/09/06	1.2	35.84	0	0.00	35.75	1.2	7,859	0.01%
2022/09/05	3	36.33	0	0.00	36.20	3	7,856	0.04%
2022/09/02	4.1	36.46	1	36.70	36.40	3.1	7,897	0.04%
2022/09/01	4	36.86	0	0.00	36.80	4	7,833	0.05%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/29	0	0.00	0.1	37.40	37.25	-0.1	7,793	0.00%
2022/08/26	1	37.95	2	37.95	37.85	-1	7,830	-0.01%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	0	0.00	1	37.60	37.55	-1	7,832	-0.01%
2022/08/23	1.2	37.60	0	0.00	37.60	1.2	7,886	0.02%
2022/08/22	1	38.30	1	38.50	38.20	0	7,937	0.00%
2022/08/18	1.2	37.64	0	0.00	37.45	1.2	7,931	0.02%
2022/08/17	5	38.06	1	38.20	37.75	4	7,956	0.05%
2022/08/15	1	38.10	0	0.00	38.00	1	7,870	0.01%
2022/08/12	0	0.00	3	37.68	37.70	-3	7,844	-0.04%
2022/08/11	1	37.25	0.5	37.45	37.20	0.5	7,930	0.01%
2022/08/10	23.3	36.83	4	36.79	36.65	19.3	7,926	0.24%
2022/08/09	10.5	37.30	1	37.25	37.25	9.5	7,859	0.12%
2022/08/08	2.2	38.62	0	0.00	38.70	2.2	7,656	0.03%
2022/08/05	1	39.70	1	39.95	40.00	0	7,564	0.00%
2022/08/03	0	0.00	2	39.23	39.45	-2	7,664	-0.03%
2022/07/29	1	39.05	12	39.00	39.25	-11	8,190	-0.13%
2022/07/28	0	0.00	3	39.00	39.10	-3	8,200	-0.04%
2022/07/27	0	0.00	1	38.05	38.75	-1	8,177	-0.01%
2022/07/26	1	38.10	16	37.98	37.90	-15	8,113	-0.18%
2022/07/22	13	38.56	0	0.00	38.70	13	8,068	0.16%
2022/07/21	9	37.82	6	38.05	38.25	3	7,973	0.04%
2022/07/20	0	0.00	1	40.60	40.60	-1	7,694	-0.01%
2022/07/19	0	0.00	1	39.65	39.85	-1	7,433	-0.01%
2022/07/18	4	38.89	0	0.00	39.00	4	7,236	0.06%
2022/07/14	10	37.15	4	36.86	37.25	6	7,012	0.09%
2022/07/13	2	36.38	0	0.00	36.40	2	6,896	0.03%
2022/07/12	2	36.53	0	0.00	36.10	2	6,742	0.03%
2022/07/11	3.2	37.53	0	0.00	37.60	3.2	6,654	0.05%
2022/07/08	0.1	38.00	0	0.00	37.60	0.1	6,479	0.00%
2022/07/07	3	36.52	30	35.96	36.90	-27	6,393	-0.42%
2022/07/06	1	36.30	0	0.00	35.90	1	6,321	0.02%
2022/07/04	5	37.60	0	0.00	37.30	5	6,246	0.08%
2022/06/24	2	41.18	0	0.00	41.55	2	6,058	0.03%
2022/06/23	1	42.50	0.1	42.25	42.00	0.9	5,984	0.02%
2022/06/22	0	0.00	9	42.96	42.90	-9	5,944	-0.15%
2022/06/20	0	0.00	30	44.35	43.65	-30	5,863	-0.51%
2022/06/17	0	0.00	40	44.90	45.10	-40	5,805	-0.69%
2022/06/16	0	0.00	1	46.15	45.60	-1	5,731	-0.02%
2022/06/15	0	0.00	3	45.75	45.70	-3	5,678	-0.05%
2022/06/14	1	45.85	3	45.98	46.45	-2	5,638	-0.04%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/07	0	0.00	20	46.15	45.85	-20	5,540	-0.36%
2022/06/06	0	0.00	2	46.00	45.75	-2	5,547	-0.04%
2022/06/02	0	0.00	1	45.30	45.50	-1	5,617	-0.02%
2022/06/01	0	0.00	6	45.79	45.80	-6	5,716	-0.10%
2022/05/31	1	45.10	5	45.60	45.85	-4	5,703	-0.07%
2022/05/30	0	0.00	2	44.95	45.30	-2	5,623	-0.04%
2022/05/26	0	0.00	1	43.75	43.75	-1	5,481	-0.02%
2022/05/25	3	44.45	0	0.00	44.30	3	5,490	0.05%
2022/05/24	5	44.40	0	0.00	44.30	5	5,477	0.09%
2022/05/23	1	43.75	1	44.40	44.10	0	5,464	0.00%
2022/05/20	0	0.00	7	44.30	44.20	-7	5,485	-0.13%
2022/05/19	0	0.00	4	44.59	44.60	-4	5,437	-0.07%
2022/05/18	0	0.00	1	44.20	43.90	-1	5,257	-0.02%
2022/05/17	0	0.00	9	43.51	43.75	-9	5,250	-0.17%
2022/05/12	0	0.00	20	42.40	42.30	-20	5,374	-0.37%
2022/05/10	0	0.00	1	42.70	43.50	-1	5,294	-0.02%
2022/05/09	7	42.99	8	42.81	42.90	-1	5,261	-0.02%
2022/05/06	7	42.01	0	0.00	41.95	7	5,033	0.14%
2022/05/05	0	0.00	1	41.15	41.45	-1	5,087	-0.02%
2022/05/04	2	40.43	0	0.00	40.30	2	5,082	0.04%
2022/04/29	0	0.00	10	40.95	40.45	-10	5,298	-0.19%
2022/04/28	0	0.00	0	40.80	40.75	0	5,426	0.00%
2022/04/27	1	39.50	10	39.20	40.00	-9	5,568	-0.16%
2022/04/26	0	0.00	10	40.30	40.05	-10	5,716	-0.17%
2022/04/25	0	0.00	1	40.20	40.15	-1	6,094	-0.02%
2022/04/20	2	41.00	0	0.00	41.20	2	7,050	0.03%
2022/04/13	10	40.80	1	41.25	41.35	9	7,489	0.12%
2022/04/11	1	40.55	0	0.00	40.60	1	7,536	0.01%
2022/04/07	0	0.00	12	40.65	40.40	-12	7,544	-0.16%
2022/04/06	1.1	41.30	0	0.00	41.00	1.1	7,518	0.01%
2022/03/28	0	0.00	2	42.80	43.00	-2	7,552	-0.03%
2022/03/25	3	43.55	1	43.05	43.05	2	7,579	0.03%
2022/03/24	12	42.90	12	43.05	43.35	0	7,553	0.00%
2022/03/23	12	43.20	0	0.00	43.00	12	7,577	0.16%
2022/03/21	1	42.75	0	0.00	42.85	1	7,585	0.01%
2022/03/18	5	42.74	4	42.48	42.45	1	7,601	0.01%
2022/03/16	2	41.95	10	42.15	42.25	-8	7,664	-0.10%
2022/03/10	10	42.75	0	0.00	42.45	10	8,067	0.12%
2022/03/09	2	41.80	1	42.05	41.85	1	8,128	0.01%
2022/03/07	0	42.60	3	43.43	41.95	-3	8,102	-0.04%
2022/03/04	0	0.00	7	43.96	43.90	-7	8,164	-0.09%
2022/02/25	6	43.62	0	0.00	43.50	6	8,379	0.07%
2022/02/22	4	43.50	0	0.00	43.10	4	8,781	0.05%
2022/02/21	0	0.00	2	44.05	44.05	-2	8,895	-0.02%
2022/02/18	1	43.80	0	0.00	44.15	1	9,131	0.01%
2022/02/17	40	44.65	47	44.07	44.10	-7	9,325	-0.08%
2022/02/16	11	44.12	0	0.00	43.80	11	9,300	0.12%
2022/02/15	8	43.21	2	43.03	43.55	6	9,336	0.06%
2022/02/14	8	43.59	15	43.45	43.30	-7	9,283	-0.08%
2022/02/10	4	44.55	0	0.00	44.55	4	9,345	0.04%
2022/02/09	35	44.14	25	44.20	44.15	10	9,452	0.11%
2022/02/08	1	43.70	0	0.00	43.90	1	9,519	0.01%
2022/02/07	6	43.93	2	44.05	44.05	4	9,492	0.04%
2022/01/25	1	45.30	0	0.00	45.30	1	9,594	0.01%
2022/01/21	2	46.55	6	46.22	46.10	-4	9,462	-0.04%
2022/01/20	1	46.75	8	46.93	46.70	-7	9,371	-0.07%
2022/01/19	5	46.90	16	46.99	47.20	-11	9,285	-0.12%
2022/01/18	4	47.18	37	47.31	47.05	-33	9,156	-0.36%
2022/01/17	8	45.11	16	45.88	46.90	-8	8,785	-0.09%
2022/01/14	10	45.32	0	0.00	44.40	10	8,478	0.12%
2022/01/13	0	0.00	4	45.25	45.45	-4	8,344	-0.05%
2022/01/12	0	0.00	5	44.25	44.05	-5	8,048	-0.06%
2022/01/11	3	44.40	10	44.70	44.45	-7	8,062	-0.09%
2022/01/10	5	44.26	0	0.00	44.30	5	8,080	0.06%
2022/01/07	25	44.95	25	44.86	44.65	0	8,121	0.00%
2022/01/06	0	0.00	3	44.40	44.25	-3	7,967	-0.04%
2022/01/05	0	0.00	2	45.00	44.85	-2	8,068	-0.02%
2022/01/03	0	0.00	2	45.47	44.55	-2	8,241	-0.02%
2021/12/30	1	44.45	0	0.00	44.80	1	8,248	0.01%
2021/12/29	1	44.50	0	0.00	44.55	1	8,294	0.01%
2021/12/28	0	0.00	28	44.55	44.60	-28	8,383	-0.33%
2021/12/27	0	0.00	1	43.90	44.10	-1	8,461	-0.01%
2021/12/24	3	43.65	0	0.00	43.80	3	8,583	0.03%
2021/12/23	1	43.40	0	0.00	43.55	1	8,691	0.01%
2021/12/22	2	43.20	0	0.00	43.20	2	8,729	0.02%
2021/12/20	0	0.00	1	43.45	43.20	-1	8,778	-0.01%
2021/12/17	8	43.80	5	43.85	43.40	3	8,825	0.03%
2021/12/16	2	44.00	1	44.30	44.20	1	8,878	0.01%
2021/12/14	5	44.00	13	43.77	43.70	-8	8,976	-0.09%
2021/12/13	6	44.71	0	0.00	44.40	6	8,972	0.07%
2021/12/10	8	44.30	0	0.00	44.30	8	9,003	0.09%
2021/12/09	5	44.80	4	44.68	44.40	1	8,952	0.01%
2021/12/08	6	45.50	3	45.52	45.05	3	8,880	0.03%
2021/12/07	1	45.25	5	45.27	45.45	-4	8,841	-0.05%
2021/12/03	0	0.00	8	44.19	44.40	-8	8,939	-0.09%
2021/12/02	6	43.74	0	0.00	43.70	6	8,947	0.07%
2021/12/01	1	43.95	1	44.00	43.95	0	9,079	0.00%
2021/11/30	10	43.47	6	43.88	43.60	4	9,205	0.04%
2021/11/29	5	41.85	5	42.60	42.50	0	9,143	0.00%
2021/11/26	2	42.45	0	0.00	42.05	2	9,212	0.02%
2021/11/25	0	0.00	4	43.20	42.95	-4	9,266	-0.04%
2021/11/24	0	0.00	12	42.99	42.70	-12	9,364	-0.13%
2021/11/23	2	43.05	9	43.14	43.50	-7	9,533	-0.07%
2021/11/22	7	43.70	0	0.00	43.35	7	9,606	0.07%
2021/11/19	8	44.00	2	44.38	43.90	6	9,575	0.06%
2021/11/18	3	43.75	16	43.57	43.45	-13	9,504	-0.14%
2021/11/17	4	43.58	11	43.58	43.70	-7	9,519	-0.07%
2021/11/16	5	42.71	38	42.72	42.70	-33	9,470	-0.35%
2021/11/15	9	42.32	13	42.31	42.15	-4	9,658	-0.04%
2021/11/12	2	42.05	9	42.12	42.10	-7	9,883	-0.07%
2021/11/11	0	0.00	1	41.50	41.55	-1	9,948	-0.01%
2021/11/10	1	41.50	0	0.00	41.95	1	10,023	0.01%
2021/11/09	6	41.91	6	41.55	41.85	0	10,240	0.00%
2021/11/08	52	42.15	37	42.15	41.95	15	10,328	0.15%
2021/11/05	51	41.65	17	41.78	41.70	34	10,385	0.33%
2021/11/04	11	40.98	0	0.00	40.80	11	10,453	0.11%
2021/11/03	89	41.41	91	40.62	40.40	-2	10,693	-0.02%
2021/11/02	1	39.75	0	0.00	39.80	1	11,144	0.01%
2021/11/01	1	39.90	0	0.00	40.10	1	11,539	0.01%
2021/10/29	6	39.87	0	0.00	39.75	6	11,778	0.05%
2021/10/28	1	40.40	3	40.35	40.40	-2	12,145	-0.02%
2021/10/27	0	0.00	4	39.63	39.85	-4	12,199	-0.03%
2021/10/26	8	39.28	5	39.50	39.55	3	12,337	0.02%
2021/10/22	0	0.00	5	38.80	39.05	-5	12,519	-0.04%
2021/10/21	2	39.35	0	0.00	38.55	2	12,623	0.02%
2021/10/19	5	38.35	0	0.00	39.05	5	13,078	0.04%
2021/10/18	6	38.41	0	0.00	38.35	6	13,627	0.04%
2021/10/14	0	0.00	7	37.30	37.00	-7	13,781	-0.05%
2021/10/12	3	37.87	18	38.29	37.80	-15	13,899	-0.11%
2021/10/08	6	39.27	10	39.00	38.70	-4	13,892	-0.03%
2021/10/07	2	40.18	0	0.00	40.10	2	14,076	0.01%
2021/10/06	2	39.20	0	0.00	39.40	2	14,217	0.01%
2021/10/05	0	38.90	0	0.00	39.25	0	14,173	0.00%
2021/10/04	0	0.00	1	40.10	39.35	-1	14,136	-0.01%
2021/10/01	2	39.98	3	40.15	39.65	-1	14,055	-0.01%
2021/09/30	4	40.26	4	40.24	40.95	0	14,001	0.00%
2021/09/29	8	40.92	42	40.83	40.80	-34	13,955	-0.24%
2021/09/28	2	41.63	3	41.77	41.70	-1	13,913	-0.01%
2021/09/27	6	42.18	4	42.21	42.00	2	13,964	0.01%
2021/09/24	12	42.76	1	43.00	42.55	11	14,118	0.08%
2021/09/23	1	42.70	0	0.00	42.50	1	14,522	0.01%
2021/09/22	4	42.35	0	0.00	42.00	4	14,621	0.03%
2021/09/17	9	42.87	0	0.00	43.20	9	14,532	0.06%
2021/09/15	5	43.40	5	43.50	43.30	0	14,604	0.00%
2021/09/14	0	44.20	0	0.00	43.80	0	14,696	0.00%
2021/09/13	6	44.96	1	44.20	44.20	5	14,719	0.03%
2021/09/10	0	0.00	7	44.55	44.85	-7	14,779	-0.05%
2021/09/09	5	43.54	1	43.65	43.80	4	14,891	0.03%
2021/09/08	0	0.00	50	44.12	43.65	-50	14,809	-0.34%
2021/09/07	42	45.31	0	0.00	45.35	42	14,746	0.28%
2021/09/06	8	45.93	8	46.88	45.75	0	14,931	0.00%
2021/09/03	25	46.30	12.3	45.75	46.40	12.7	14,894	0.09%
2021/09/02	6	46.11	4	45.73	45.00	2	14,901	0.01%
2021/09/01	8	45.68	0	0.00	46.40	8	15,023	0.05%
2021/08/31	1	45.00	0	0.00	45.60	1	15,439	0.01%
2021/08/30	6	45.97	11	45.60	45.75	-5	16,206	-0.03%
2021/08/27	15	46.01	17	46.20	45.65	-2	16,528	-0.01%
2021/08/26	41	44.92	5	44.87	45.15	36	16,705	0.22%
2021/08/25	1	43.95	0	0.00	44.10	1	16,597	0.01%
2021/08/24	2	42.75	1	42.70	43.55	1	16,622	0.01%
2021/08/23	16	42.85	3	42.68	42.70	13	16,568	0.08%
2021/08/20	15	41.48	3	41.30	41.50	12	16,508	0.07%
2021/08/19	10	41.14	41	40.96	40.70	-31	16,358	-0.19%
2021/08/18	21	44.31	2	44.88	45.00	19	16,058	0.12%
2021/08/17	8	44.13	43	43.49	43.20	-35	15,951	-0.22%
2021/08/16	1	44.70	5	44.90	44.70	-4	15,867	-0.03%
2021/08/13	27	45.50	2	46.35	45.00	25	15,826	0.16%
2021/08/12	49	47.69	15	47.85	47.80	34	15,645	0.22%
2021/08/11	0	0.00	24	47.76	48.00	-24	15,673	-0.15%
2021/08/10	5	47.86	21	47.88	47.85	-16	15,655	-0.10%
2021/08/09	3	49.50	27	49.58	48.55	-24	15,611	-0.15%
2021/08/06	15	50.54	18	50.42	50.30	-3	15,392	-0.02%
2021/08/05	26	48.67	12	49.21	49.90	14	14,917	0.09%
2021/08/04	2	48.30	4	48.18	48.20	-2	14,926	-0.01%
2021/08/03	28	47.99	3	48.35	48.00	25	14,942	0.17%
2021/07/30	2	47.08	14	47.44	46.40	-12	14,908	-0.08%
2021/07/29	15	45.94	1	46.10	45.95	14	14,939	0.09%
2021/07/28	1	45.05	0	0.00	45.50	1	15,218	0.01%
2021/07/27	0	0.00	5	47.70	46.85	-5	15,622	-0.03%
2021/07/26	3	47.50	5	47.10	47.50	-2	15,735	-0.01%
2021/07/23	19	47.48	7	47.25	46.75	12	16,097	0.07%
2021/07/22	25.6	47.16	26	47.55	47.95	-0.4	16,173	0.00%
2021/07/21	12	45.35	77	45.32	45.30	-65	15,801	-0.41%
2021/07/20	6.3	45.00	8	45.32	45.00	-1.7	16,259	-0.01%
2021/07/19	12.4	45.64	6	45.63	45.50	6.4	16,640	0.04%
2021/07/16	5	45.32	11	45.31	45.40	-6	16,877	-0.04%
2021/07/15	25	44.77	0.2	45.00	44.90	24.8	16,870	0.15%
2021/07/14	13	45.35	5	45.18	44.65	8	16,873	0.05%
2021/07/13	27	44.76	4	44.66	43.80	23	16,669	0.14%
2021/07/12	23	44.13	0	0.00	44.40	23	16,762	0.14%
2021/07/07	1	44.30	1	44.35	44.00	0	17,613	0.00%
2021/07/06	2	44.50	0	0.00	44.40	2	17,740	0.01%
2021/07/05	1	44.40	13	44.24	44.35	-12	18,039	-0.07%
2021/07/02	1	43.50	3	43.50	43.60	-2	18,269	-0.01%
2021/07/01	1	44.05	3	44.08	43.85	-2	18,418	-0.01%
2021/06/30	11	44.35	6	43.70	44.90	5	18,515	0.03%
2021/06/29	13	42.96	22	43.08	42.70	-9	18,224	-0.05%
2021/06/25	0	0.00	1	42.15	42.15	-1	18,503	-0.01%
2021/06/24	16	42.94	2	42.80	42.40	14	18,544	0.08%
2021/06/23	0	0.00	2	42.30	42.90	-2	18,583	-0.01%
2021/06/21	1	41.75	0	0.00	41.50	1	18,935	0.01%
2021/06/18	14	43.22	1	42.70	42.25	13	19,272	0.07%
2021/06/17	8	42.52	3	42.77	43.15	5	19,283	0.03%
2021/06/16	1	42.45	1	42.25	42.10	0	19,353	0.00%
2021/06/15	12	42.33	0	0.00	42.25	12	19,551	0.06%
2021/06/11	11	42.55	6	42.70	42.90	5	19,508	0.03%
2021/06/09	4	41.70	11	41.99	41.75	-7	19,931	-0.04%
2021/06/08	13	41.64	2	41.38	42.15	11	19,895	0.06%
2021/06/07	6.3	41.39	41	42.11	42.50	-34.7	19,582	-0.18%
2021/06/04	41	41.77	53	41.22	41.70	-12	18,871	-0.06%
2021/06/03	14	41.94	38	42.09	42.20	-24	18,658	-0.13%
2021/06/02	1	43.40	0	0.00	43.20	1	18,344	0.01%
2021/06/01	2	44.38	13	43.88	43.75	-11	18,349	-0.06%
2021/05/31	0	0.00	7	43.24	43.20	-7	18,448	-0.04%
2021/05/28	0	0.00	2	42.28	42.75	-2	18,646	-0.01%
2021/05/27	9	41.81	0	0.00	41.80	9	18,853	0.05%
2021/05/26	3	42.23	12	42.33	42.00	-9	19,296	-0.05%
2021/05/25	8	42.08	6	42.08	42.05	2	19,952	0.01%
2021/05/24	1	39.90	0.5	40.55	40.65	0.5	20,057	0.00%
2021/05/21	5	40.27	0	0.00	40.40	5	20,314	0.02%
2021/05/19	7	41.33	3	41.08	41.30	4	20,746	0.02%
2021/05/18	19	41.32	10	41.56	42.15	9	20,833	0.04%
2021/05/17	0	0.00	9	40.21	39.45	-9	21,273	-0.04%
2021/05/14	6	43.28	9	42.67	42.25	-3	21,595	-0.01%
2021/05/13	18	42.38	6	42.28	42.05	12	21,551	0.06%
2021/05/12	5	42.37	51	44.05	42.95	-46	21,471	-0.21%
2021/05/11	0	0.00	2	46.18	45.80	-2	21,214	-0.01%
2021/05/10	7	48.34	5	47.64	47.50	2	21,168	0.01%
2021/05/07	3	47.45	1	47.15	47.45	2	21,180	0.01%
2021/05/06	16	46.29	7	45.99	45.90	9	21,406	0.04%
2021/05/05	39	46.88	14	48.09	46.50	25	21,485	0.12%
2021/05/04	82	46.08	99	46.29	48.15	-17	21,815	-0.08%
2021/05/03	4	49.61	4	49.76	49.00	0	22,292	0.00%
2021/04/29	4	51.03	13.1	50.97	49.50	-9.1	23,405	-0.04%
2021/04/28	20	49.88	44.3	49.93	49.10	-24.3	24,532	-0.10%
2021/04/27	8.3	47.75	13.5	48.06	48.20	-5.3	25,227	-0.02%
2021/04/26	44	48.14	49	47.59	48.30	-5	26,626	-0.02%
2021/04/23	5	45.35	29	44.91	45.35	-24	26,528	-0.09%
2021/04/22	61	44.92	53	43.43	43.30	8	26,358	0.03%
2021/04/21	29	44.24	2	44.15	44.25	27	26,227	0.10%
2021/04/20	23	43.96	1	44.00	43.90	22	26,415	0.08%
2021/04/19	2	43.68	6	43.75	43.65	-4	26,773	-0.01%
2021/04/16	8	43.94	2	44.15	44.15	6	26,857	0.02%
2021/04/15	0	0.00	12	43.76	44.20	-12	26,749	-0.04%
2021/04/14	15	42.06	30	41.94	42.20	-15	26,563	-0.06%
2021/04/13	8	42.58	13	43.02	42.15	-5	26,563	-0.02%
2021/04/12	13	43.62	1	43.50	43.30	12	26,408	0.05%
2021/04/09	2	44.65	16	44.50	44.05	-14	26,281	-0.05%
2021/04/08	0	0.00	110.1	43.19	43.45	-110.1	25,988	-0.42%	大賣/鉅額交易
2021/04/07	6	42.03	17	42.09	42.65	-11	25,720	-0.04%
2021/04/06	15	42.33	8	42.34	42.10	7	25,599	0.03%
2021/04/01	1	41.65	65	41.79	41.80	-64	25,473	-0.25%
2021/03/31	8	41.71	15	41.67	41.20	-7	25,433	-0.03%
2021/03/30	0	0.00	9	41.38	41.55	-9	25,216	-0.04%
2021/03/29	4	41.11	5	41.08	41.05	-1	25,118	0.00%
2021/03/26	14	40.85	44	40.90	40.90	-30	25,136	-0.12%
2021/03/25	11	40.63	15	40.63	40.65	-4	25,178	-0.02%
2021/03/24	9	40.96	8	41.18	40.95	1	25,342	0.00%
2021/03/23	4	41.40	22	41.44	41.75	-18	25,030	-0.07%
2021/03/22	10	40.15	8	40.09	40.70	2	24,663	0.01%
2021/03/19	13	40.70	3	40.60	40.75	10	24,615	0.04%
2021/03/18	13.5	41.19	60	41.13	41.25	-46.5	24,511	-0.19%
2021/03/17	9	40.92	19	40.86	40.80	-10	24,440	-0.04%
2021/03/16	10	40.81	15	40.92	40.85	-5	24,448	-0.02%
2021/03/15	24	40.70	45	40.59	40.45	-21	24,404	-0.09%
2021/03/12	3	40.10	31	40.36	39.90	-28	24,207	-0.12%
2021/03/11	18	39.85	58	39.96	40.05	-40	24,412	-0.16%
2021/03/10	5	39.35	10	39.49	39.55	-5	24,513	-0.02%
2021/03/09	7	38.87	8	38.80	39.20	-1	24,606	0.00%
2021/03/08	11	38.59	0	0.00	38.30	11	24,552	0.04%
2021/03/05	3	38.27	66	37.85	38.35	-63	24,623	-0.26%
2021/03/04	14	38.80	22	38.78	38.60	-8	24,985	-0.03%
2021/03/03	49	39.43	123	38.94	39.25	-74	25,092	-0.29%	大賣/
2021/03/02	233	40.13	74	40.04	39.80	159	24,993	0.64%	大買/鉅額交易
2021/02/26	20	39.88	10	40.00	39.80	10	24,837	0.04%
2021/02/25	172	40.03	21	40.31	40.90	151	24,744	0.61%	大買/鉅額交易
2021/02/24	14	39.43	8	39.39	39.00	6	24,510	0.02%
2021/02/23	50	39.23	90	39.25	39.25	-40	24,294	-0.16%
2021/02/22	9	40.12	1.7	40.13	40.10	7.3	24,004	0.03%
2021/02/19	8	39.94	16	39.99	40.35	-8	23,748	-0.03%
2021/02/18	1	40.05	38	40.33	40.20	-37	23,590	-0.16%
2021/02/17	23	40.02	82	40.10	40.00	-59	23,461	-0.25%
2021/02/05	116	37.48	42.1	37.92	38.50	74	22,871	0.32%	大買/
2021/02/04	4.1	36.90	2	37.13	36.75	2.1	22,454	0.01%
2021/02/03	3	37.15	1	37.35	37.10	2	22,491	0.01%
2021/02/02	5	37.74	42	37.70	37.80	-37	22,519	-0.16%
2021/02/01	7	36.51	8	36.79	37.15	-1	22,540	0.00%
2021/01/29	13	37.69	12	38.03	37.00	1	22,711	0.00%
2021/01/28	77	37.86	19	37.90	38.40	58	22,829	0.25%
2021/01/27	40	39.13	6.6	39.02	39.10	33.4	22,665	0.15%
2021/01/26	21	39.62	13	39.68	39.15	8	22,378	0.04%
2021/01/25	33	41.21	1	42.45	40.75	32	21,777	0.15%
2021/01/22	10.5	39.93	32	40.65	41.20	-21.5	20,793	-0.10%
2021/01/21	30.2	39.44	38	39.72	39.00	-7.8	19,476	-0.04%
2021/01/20	59	38.44	58	38.88	39.00	1	17,878	0.01%
2021/01/19	25	38.65	48	38.66	38.30	-23	16,726	-0.14%
2021/01/18	20	36.24	91	35.77	37.00	-71	15,165	-0.47%
2021/01/15	84	36.29	83	35.92	36.20	1	14,684	0.01%
2021/01/14	10	36.40	7	36.35	36.40	3	14,456	0.02%
2021/01/13	5	36.05	4	36.14	36.40	1	14,276	0.01%
2021/01/12	33	36.25	14	36.56	35.75	19	14,089	0.13%
2021/01/11	6	35.93	205	35.85	35.95	-199	13,640	-1.46%	大賣/鉅額交易
2021/01/08	29	35.47	4	35.66	35.50	25	13,447	0.19%
2021/01/07	42	35.21	11	35.35	35.15	31	13,289	0.23%
2021/01/06	6	34.92	1	35.40	34.70	5	13,069	0.04%
2021/01/05	0	0.00	10	35.02	35.10	-10	12,805	-0.08%
2021/01/04	1	34.80	8	34.90	34.95	-7	12,759	-0.05%
2020/12/31	0	0.00	1	34.80	34.75	-1	12,874	-0.01%
2020/12/29	1	34.55	4	34.50	34.45	-3	12,952	-0.02%
2020/12/28	7	34.99	10	35.05	35.00	-3	12,848	-0.02%
2020/12/25	1	34.35	11	34.50	34.60	-10	12,663	-0.08%
2020/12/23	7	33.76	0	0.00	33.55	7	12,588	0.06%
2020/12/22	7	33.83	0	0.00	33.65	7	12,649	0.06%
2020/12/21	2	33.88	1	33.75	34.20	1	12,726	0.01%
2020/12/18	11	34.10	3	33.93	34.00	8	12,805	0.06%
2020/12/17	1	34.75	2	34.75	34.75	-1	12,668	-0.01%
2020/12/16	1	35.15	1	35.25	35.05	0	12,833	0.00%
2020/12/15	7	34.83	4	34.85	34.70	3	12,832	0.02%
2020/12/14	0	0.00	12	35.38	35.45	-12	12,820	-0.09%
2020/12/11	14	35.30	10	35.80	35.35	4	12,896	0.03%
2020/12/10	5	35.74	3	35.75	35.80	2	12,876	0.02%
2020/12/09	3	36.18	15	36.27	36.15	-12	12,761	-0.09%
2020/12/08	4	35.91	55	35.93	35.95	-51	12,630	-0.40%
2020/12/07	22	35.80	37	35.84	35.95	-15	12,526	-0.12%
2020/12/04	15	35.33	1	35.65	35.60	14	12,223	0.11%
2020/12/03	5	35.08	5	35.12	34.90	0	12,006	0.00%
2020/12/02	3	35.53	19	35.45	35.45	-16	11,920	-0.13%
2020/12/01	13	35.25	20	35.45	35.55	-7	11,908	-0.06%
2020/11/30	2	35.65	30	35.67	35.40	-28	11,948	-0.23%
2020/11/27	14	34.77	2	34.73	34.90	12	11,625	0.10%
2020/11/26	39	34.14	6	34.19	34.20	33	11,479	0.29%
2020/11/25	4	33.51	8	34.06	33.70	-4	11,463	-0.03%
2020/11/24	12	33.98	19	33.71	33.90	-7	11,362	-0.06%
2020/11/23	167.5	33.58	145	33.70	33.90	22.5	11,211	0.20%	大買/大賣/
2020/11/20	1	32.30	4	32.43	32.50	-3	10,919	-0.03%
2020/11/19	2	32.55	0	0.00	32.35	2	11,033	0.02%
2020/11/18	0	0.00	1	32.45	32.50	-1	11,313	-0.01%
2020/11/17	6	32.68	10	32.90	32.55	-4	11,495	-0.03%
2020/11/16	0	0.00	24.8	32.36	32.50	-24.8	11,895	-0.21%
2020/11/13	0	0.00	10	32.00	32.15	-10	12,379	-0.08%
2020/11/12	1	32.25	1	32.40	32.15	0	12,988	0.00%
2020/11/11	0	0.00	26	32.28	32.35	-26	13,149	-0.20%
2020/11/10	0	0.00	6	32.08	32.15	-6	13,325	-0.05%
2020/11/09	0	0.00	36	31.94	31.95	-36	13,382	-0.27%
2020/11/06	14	31.73	3	31.85	31.85	11	13,464	0.08%
2020/11/05	18	31.79	74	31.83	31.90	-56	13,345	-0.42%
2020/11/04	8	31.15	2	30.85	31.05	6	13,603	0.04%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/29	1	30.25	0	0.00	30.25	1	14,728	0.01%
2020/10/28	3	30.40	0	0.00	30.40	3	14,909	0.02%
2020/10/27	0	0.00	1	30.25	30.35	-1	14,987	-0.01%
2020/10/23	0	0.00	8	31.01	31.10	-8	15,148	-0.05%
2020/10/22	1	31.15	0	0.00	31.15	1	15,527	0.01%
2020/10/21	1	30.80	7	30.88	30.90	-6	15,985	-0.04%
2020/10/20	2	30.80	2	31.00	30.95	0	17,034	0.00%
2020/10/19	0	0.00	7	30.50	30.50	-7	17,355	-0.04%
2020/10/16	0	0.00	1	30.60	30.30	-1	17,469	-0.01%
2020/10/13	6	30.23	5	30.25	30.25	1	18,542	0.01%
2020/10/08	5	30.55	12	30.63	30.75	-7	19,022	-0.04%
2020/10/07	1	30.10	0	0.00	30.10	1	19,347	0.01%
2020/10/06	1	30.65	0	0.00	30.45	1	19,785	0.01%
2020/10/05	0	0.00	3	30.55	30.60	-3	20,402	-0.01%
2020/09/29	4	30.44	0	0.00	30.40	4	21,714	0.02%
2020/09/28	0	0.00	1	30.70	30.65	-1	22,459	0.00%
2020/09/25	1	30.00	1	30.00	30.50	0	22,848	0.00%
2020/09/24	0	0.00	3	29.85	29.90	-3	23,350	-0.01%
2020/09/23	6	29.93	0	0.00	29.75	6	23,442	0.03%
2020/09/22	58.5	30.15	3	30.05	30.15	55.5	23,641	0.23%
2020/09/21	7	30.59	30	30.60	30.50	-23	23,774	-0.10%
2020/09/18	4	31.00	7	30.93	31.30	-3	23,915	-0.01%
2020/09/17	28	30.97	11	30.95	30.95	17	24,212	0.07%
2020/09/16	0	0.00	1	31.40	31.35	-1	24,334	0.00%
2020/09/15	6	31.47	4	31.54	31.55	2	24,501	0.01%
2020/09/14	51	30.65	2	31.05	31.00	49	24,573	0.20%
2020/09/11	14	30.74	2	30.55	30.55	12	24,651	0.05%
2020/09/10	2	31.10	2	30.88	30.80	0	24,819	0.00%
2020/09/09	2	30.90	0	0.00	31.20	2	24,847	0.01%
2020/09/08	2	31.35	1	31.45	31.25	1	24,910	0.00%
2020/09/07	2	31.15	30	31.32	31.40	-28	25,052	-0.11%
2020/09/04	2	30.75	0	0.00	31.15	2	25,386	0.01%
2020/09/03	104	31.10	0	0.00	30.95	104	25,410	0.41%	大買/鉅額交易
2020/09/02	61	31.08	8	31.01	31.00	53	25,443	0.21%
2020/09/01	8	31.06	1	31.00	31.05	7	25,904	0.03%
2020/08/31	3	31.35	1	31.75	31.20	2	26,062	0.01%
2020/08/27	9	31.48	6	31.73	31.45	3	26,469	0.01%
2020/08/26	1	31.20	0	0.00	31.20	1	26,542	0.00%
2020/08/25	7	31.31	3	31.47	31.40	4	26,703	0.01%
2020/08/24	24	31.08	2	31.13	31.20	22	26,925	0.08%
2020/08/21	12	31.95	20	32.20	31.75	-8	26,990	-0.03%
2020/08/20	45	31.86	6	31.49	31.45	39	27,007	0.14%
2020/08/19	90.5	33.78	15	33.90	32.95	75.5	26,698	0.28%
2020/08/18	37	34.48	41	34.40	34.45	-4	26,324	-0.02%
2020/08/17	9	36.18	73	36.09	36.10	-64	25,978	-0.25%
2020/08/14	29	35.76	44	35.87	35.80	-15	26,415	-0.06%
2020/08/13	48	35.26	23	35.48	35.50	25	26,689	0.09%
2020/08/12	66	35.60	23	35.81	35.80	43	27,090	0.16%
2020/08/11	20	35.73	6	35.77	35.65	14	27,517	0.05%
2020/08/10	46	35.75	98	35.66	35.60	-52	27,336	-0.19%
2020/08/07	49	34.48	18	34.39	34.45	31	26,705	0.12%
2020/08/06	31	35.29	20	35.63	35.05	11	26,470	0.04%
2020/08/05	30	35.71	52	35.88	35.70	-22	26,228	-0.08%
2020/08/04	58	35.25	35	35.55	35.30	23	25,837	0.09%
2020/08/03	1	35.10	4	35.53	35.45	-3	25,591	-0.01%
2020/07/31	12	35.46	5	35.48	35.50	7	25,546	0.03%
2020/07/30	3	35.10	3	35.18	35.40	0	25,524	0.00%
2020/07/29	44	34.95	5	34.99	34.85	39	25,463	0.15%
2020/07/28	36	35.60	15	35.57	34.80	21	25,424	0.08%
2020/07/27	25.2	35.87	56	36.14	35.50	-30.8	25,129	-0.12%
2020/07/24	86	36.98	22.3	36.96	36.75	63.8	24,616	0.26%
2020/07/23	33.3	36.11	38	36.27	36.45	-4.8	23,603	-0.02%
2020/07/22	18	35.43	1	35.50	35.40	17	23,364	0.07%
2020/07/21	23	35.41	37	35.40	35.45	-14	23,312	-0.06%
2020/07/20	17	34.99	8.1	35.25	35.20	8.9	23,054	0.04%
2020/07/17	50	34.69	24	34.94	34.85	26	22,764	0.11%
2020/07/16	2	34.50	2	34.65	34.35	0	22,537	0.00%
2020/07/15	16	34.62	17	34.43	34.10	-1	22,390	0.00%
2020/07/14	19	35.21	2	34.90	34.75	17	22,462	0.08%
2020/07/13	27	36.45	31	36.23	36.20	-4	22,342	-0.02%
2020/07/10	37	39.02	62	39.13	38.55	-25	21,933	-0.11%
2020/07/09	11	39.57	71.7	39.42	39.55	-60.7	21,360	-0.28%
2020/07/08	40	38.55	44	38.75	38.95	-4	20,751	-0.02%
2020/07/07	39	37.74	75	37.65	37.80	-36	20,191	-0.18%
2020/07/06	48	36.35	15	36.69	37.10	33	19,615	0.17%
2020/07/03	83	36.28	18.6	36.21	36.20	64.4	19,391	0.33%
2020/07/02	16	34.92	26	34.88	35.40	-10	18,865	-0.05%
2020/07/01	33	34.97	14	35.00	34.95	19	18,685	0.10%
2020/06/30	5	33.68	29	34.07	34.35	-24	18,284	-0.13%
2020/06/29	13	33.61	17	33.60	33.40	-4	18,042	-0.02%
2020/06/24	29	33.65	17	33.74	33.60	12	17,739	0.07%
2020/06/23	1	32.90	3	33.20	33.05	-2	17,578	-0.01%
2020/06/22	25	33.23	15	33.40	33.00	10	17,549	0.06%
2020/06/19	20	32.99	14	32.95	33.20	6	17,450	0.03%
2020/06/18	12	32.76	10	32.80	32.75	2	17,281	0.01%
2020/06/17	24	32.50	15	32.71	32.75	9	17,190	0.05%
2020/06/16	19	32.36	13	32.44	32.45	6	17,090	0.04%
2020/06/15	1	31.55	13	32.07	31.70	-12	17,141	-0.07%
2020/06/12	12	31.67	1	31.05	32.00	11	17,190	0.06%
2020/06/11	19	32.53	4	32.30	31.80	15	17,165	0.09%
2020/06/10	5	32.60	2	32.75	32.90	3	16,898	0.02%
2020/06/09	6	32.64	47	32.64	32.75	-41	16,955	-0.24%
2020/06/08	65	32.93	37	32.97	33.00	28	16,831	0.17%
2020/06/05	51	32.05	122	31.88	31.95	-71	16,275	-0.44%	大賣/
2020/06/04	9	31.35	24	31.40	31.40	-15	16,016	-0.09%
2020/06/03	4	31.51	2	31.45	31.60	2	15,811	0.01%
2020/06/02	6	30.99	1	30.95	31.10	5	15,566	0.03%
2020/06/01	40	30.70	9	30.62	30.95	31	15,282	0.20%
2020/05/29	70	30.34	34	30.17	30.10	36	14,964	0.24%
2020/05/28	31	30.77	7	30.66	30.50	24	14,601	0.16%
2020/05/27	52	30.96	27	30.89	30.80	25	14,289	0.17%
2020/05/26	20	31.23	7	31.29	31.10	13	14,077	0.09%
2020/05/25	23	30.94	5	31.00	31.10	18	13,902	0.13%
2020/05/22	13	31.80	6	31.76	31.60	7	13,677	0.05%
2020/05/21	32	31.85	56	31.76	32.30	-24	13,382	-0.18%
2020/05/20	49	30.49	5	30.42	30.30	44	12,664	0.35%
2020/05/19	27	31.07	26	30.84	31.05	1	12,050	0.01%
2020/05/18	41	32.47	18	32.21	32.00	23	11,427	0.20%
2020/05/15	1	36.20	0	0.00	35.55	1	10,824	0.01%
2020/05/14	13	36.34	18	36.13	36.10	-5	10,801	-0.05%
2020/05/12	22	36.53	0	0.00	36.20	22	10,793	0.20%
2020/05/11	9	36.99	6	36.70	36.45	3	10,845	0.03%
2020/05/08	19	36.32	13	36.30	36.35	6	10,877	0.06%
2020/05/07	6	36.35	1	36.60	36.35	5	10,842	0.05%
2020/05/06	5	35.94	69	35.60	35.95	-64	10,798	-0.59%
2020/05/05	80	35.86	5	35.51	35.95	75	10,911	0.69%
2020/05/04	12	35.18	6	35.41	35.20	6	10,893	0.06%
2020/04/30	5	36.04	3	36.02	36.00	2	10,868	0.02%
2020/04/29	2	35.75	2	35.88	35.75	0	10,992	0.00%
2020/04/28	2	35.93	6	36.09	35.80	-4	11,119	-0.04%
2020/04/27	13	35.69	13	35.85	36.10	0	11,323	0.00%
2020/04/24	5	34.82	5	34.80	35.20	0	11,175	0.00%
2020/04/23	7	34.52	10	34.43	34.30	-3	11,166	-0.03%
2020/04/22	9	33.47	2	34.15	34.35	7	11,144	0.06%
2020/04/21	10	33.89	7	34.01	34.00	3	11,148	0.03%
2020/04/20	7	35.35	17	35.56	35.35	-10	10,982	-0.09%
2020/04/17	15	36.67	4	36.11	35.60	11	10,875	0.10%
2020/04/16	63	36.04	49	35.97	36.35	14	10,509	0.13%
2020/04/15	9	34.77	2	34.65	34.85	7	10,192	0.07%
2020/04/14	22	33.87	34	34.05	34.15	-12	10,156	-0.12%
2020/04/10	9	33.64	4	33.60	33.50	5	10,410	0.05%
2020/04/09	3	33.73	11	33.97	33.50	-8	10,635	-0.08%
2020/04/08	26	32.58	24	33.08	33.05	2	10,533	0.02%
2020/04/07	0	0.00	6	30.63	31.65	-6	10,277	-0.06%
2020/04/06	4	30.16	1	30.25	30.15	3	10,176	0.03%
2020/04/01	1	30.20	11	30.16	30.15	-10	10,073	-0.10%
2020/03/31	40	30.38	34	30.18	30.25	6	10,087	0.06%
2020/03/30	19	30.28	2	30.45	30.40	17	9,989	0.17%
2020/03/27	4	32.26	2	31.20	31.00	2	10,056	0.02%
2020/03/26	32	31.65	33	31.91	32.10	-1	9,983	-0.01%
2020/03/25	6	31.56	14	31.27	30.90	-8	9,907	-0.08%
2020/03/24	2	30.85	5	30.91	30.85	-3	9,732	-0.03%
2020/03/23	6	30.10	6	29.68	29.60	0	9,692	0.00%
2020/03/20	80	31.33	43	31.07	30.70	37	9,722	0.38%
2020/03/19	21	29.50	25	30.38	29.60	-4	9,644	-0.04%
2020/03/18	1	30.20	20	31.06	30.90	-19	9,705	-0.20%
2020/03/17	18	30.59	17	30.01	30.00	1	9,597	0.01%
2020/03/16	19	30.92	12	31.26	30.50	7	9,450	0.07%
2020/03/13	6	30.06	7	30.13	30.40	-1	9,297	-0.01%
2020/03/12	8	31.49	1	31.40	31.10	7	9,202	0.08%
2020/03/11	13	33.66	3	33.93	33.50	10	9,137	0.11%
2020/03/10	1	32.85	4	33.33	33.30	-3	9,178	-0.03%
2020/03/09	6	32.94	62	32.80	32.80	-56	9,168	-0.61%
2020/03/06	2	34.15	1	34.75	34.00	1	9,134	0.01%
2020/03/05	4	34.35	0	0.00	34.25	4	9,111	0.04%
2020/03/03	6	33.30	13	33.59	33.50	-7	9,178	-0.08%
2020/03/02	4	32.21	4	32.26	32.30	0	9,200	0.00%
2020/02/27	6	32.86	21	33.57	32.75	-15	9,201	-0.16%
2020/02/26	2.5	33.86	0	0.00	33.80	2.5	9,170	0.03%
2020/02/25	1.5	34.30	1	34.40	34.35	0.5	9,142	0.01%
2020/02/24	1	33.95	1	34.15	35.10	0	9,156	0.00%
2020/02/21	1	34.40	1	34.85	34.40	0	9,200	0.00%
2020/02/20	0	0.00	1	34.85	34.85	-1	9,557	-0.01%
2020/02/19	0	0.00	2	34.65	34.70	-2	9,645	-0.02%
2020/02/18	6	34.83	7	34.81	34.70	-1	9,675	-0.01%
2020/02/17	5	35.38	0	0.00	35.40	5	9,815	0.05%
2020/02/14	0	0.00	1	36.20	35.95	-1	9,969	-0.01%
2020/02/13	1	35.75	1	35.75	36.00	0	10,549	0.00%
2020/02/12	7	35.56	1	36.00	36.00	6	10,731	0.06%
2020/02/11	2	35.30	3	34.08	35.60	-1	10,648	-0.01%
2020/02/10	3	33.58	9	34.01	33.95	-6	10,529	-0.06%
2020/02/07	2	33.83	1	34.20	33.80	1	10,608	0.01%
2020/02/06	0	0.00	5	34.90	35.10	-5	10,492	-0.05%
2020/02/05	0	0.00	6	33.25	32.75	-6	10,355	-0.06%
2020/02/04	1	32.30	2	32.80	32.90	-1	10,338	-0.01%
2020/02/03	61	30.92	44	30.17	32.30	17	10,360	0.16%
2020/01/31	18	32.81	7	33.04	32.65	11	10,200	0.11%
2020/01/30	1	34.00	25	33.74	32.85	-24	10,424	-0.23%
2020/01/20	7	36.35	0	0.00	36.30	7	10,590	0.07%
2020/01/17	2	36.68	1	36.90	36.65	1	10,547	0.01%
2020/01/16	2	37.25	1	37.35	37.10	1	10,590	0.01%
2020/01/15	5	37.01	10	37.35	36.90	-5	10,752	-0.05%
2020/01/14	1	37.30	41	37.30	37.50	-40	10,769	-0.37%
2020/01/13	0	0.00	1	37.35	37.40	-1	10,786	-0.01%
2020/01/10	2	37.10	1	37.00	36.80	1	10,976	0.01%
2020/01/09	3	36.85	9	36.79	37.00	-6	11,227	-0.05%
2020/01/08	5	35.95	11	36.10	36.30	-6	11,400	-0.05%
2020/01/07	6	36.29	4	36.63	36.25	2	11,400	0.02%
2020/01/06	16	36.13	1	36.85	36.05	15	11,460	0.13%
2020/01/03	11	37.63	15	38.00	37.30	-4	11,280	-0.04%
2020/01/02	18	38.16	2	37.95	38.20	16	11,030	0.15%
2019/12/31	3	37.48	0	0.00	37.55	3	11,150	0.03%
2019/12/30	11	37.87	1	37.85	37.95	10	11,234	0.09%
2019/12/27	0	0.00	10	37.45	37.45	-10	11,371	-0.09%
2019/12/26	1	37.55	0	0.00	37.45	1	11,462	0.01%
2019/12/25	0	0.00	1	37.95	38.00	-1	11,570	-0.01%
2019/12/24	11	37.33	1	37.65	37.75	10	11,861	0.08%
2019/12/23	5	37.80	6	37.80	37.60	-1	12,333	-0.01%
2019/12/20	2	38.90	2	38.80	38.45	0	12,502	0.00%
2019/12/19	0	0.00	5	39.15	38.95	-5	12,974	-0.04%
2019/12/18	3	38.48	7	38.83	38.85	-4	13,586	-0.03%
2019/12/17	6	39.13	15	38.88	39.00	-9	13,771	-0.07%
2019/12/16	13	38.54	5	38.74	38.70	8	13,771	0.06%
2019/12/13	16	38.60	14	38.51	38.60	2	13,836	0.01%
2019/12/12	1	38.15	2	38.10	38.05	-1	13,664	-0.01%
2019/12/11	5	38.09	2	38.10	38.05	3	13,630	0.02%
2019/12/10	0	0.00	9	38.19	38.40	-9	13,640	-0.07%
2019/12/09	8	37.87	8	37.95	37.80	0	13,619	0.00%
2019/12/06	9	37.27	0	0.00	37.20	9	13,560	0.07%
2019/12/05	2	37.15	29	36.56	37.15	-27	13,575	-0.20%
2019/12/04	24	35.95	1	36.30	36.20	23	13,806	0.17%
2019/12/03	2	36.03	1	36.35	36.05	1	14,222	0.01%
2019/12/02	4	36.15	22	36.10	36.25	-18	14,240	-0.13%
2019/11/29	24	36.93	0	0.00	36.90	24	14,210	0.17%
2019/11/28	2	37.30	3	37.50	37.50	-1	14,317	-0.01%
2019/11/27	2	37.05	0	0.00	37.00	2	14,441	0.01%
2019/11/26	3	37.42	0	0.00	37.20	3	14,661	0.02%
2019/11/25	1	37.75	1.2	37.91	37.70	-0.2	14,768	0.00%
2019/11/22	2	38.20	2	38.08	37.95	0	14,818	0.00%
2019/11/21	1	37.70	2	38.10	38.25	-1	14,922	-0.01%
2019/11/20	14	37.76	14	37.86	38.00	0	15,207	0.00%
2019/11/19	19	38.49	14	38.51	37.65	5	15,557	0.03%
2019/11/18	3	38.18	2	37.95	38.20	1	15,936	0.01%
2019/11/15	2	37.48	2	37.95	37.35	0	16,062	0.00%
2019/11/14	11	37.88	1	37.60	37.50	10	16,318	0.06%
2019/11/13	6	38.51	9	38.64	38.80	-3	16,865	-0.02%
2019/11/12	33	38.58	46	38.88	39.50	-13	17,485	-0.07%
2019/11/11	6	38.03	15	38.20	36.85	-9	16,978	-0.05%
2019/11/08	11	37.58	13	37.46	37.45	-2	16,791	-0.01%
2019/11/07	9	37.28	8	37.01	36.75	1	16,789	0.01%
2019/11/06	5	37.14	3	37.58	37.30	2	16,837	0.01%
2019/11/05	1	37.65	9	37.73	37.85	-8	16,930	-0.05%
2019/11/04	4	37.96	9	37.82	37.90	-5	17,168	-0.03%
2019/11/01	6	37.82	0	0.00	37.80	6	17,280	0.03%
2019/10/31	17	37.85	10	38.10	38.25	7	17,397	0.04%
2019/10/30	2	38.00	0	0.00	38.00	2	17,576	0.01%
2019/10/29	51	38.30	51	37.89	37.90	0	17,646	0.00%
2019/10/28	7	37.77	14	37.94	38.10	-7	17,391	-0.04%
2019/10/25	10	36.66	16	36.30	36.20	-6	17,001	-0.04%
2019/10/24	6	36.49	4	36.43	36.75	2	16,973	0.01%
2019/10/23	5	36.36	8	36.56	36.30	-3	17,048	-0.02%
2019/10/22	15	35.92	17	36.00	35.70	-2	16,958	-0.01%
2019/10/21	0	0.00	1	35.50	35.70	-1	17,171	-0.01%
2019/10/18	2	36.10	52	35.72	35.80	-50	17,487	-0.29%
2019/10/17	15	36.35	7	36.03	35.70	8	17,711	0.05%
2019/10/16	22	36.18	27	36.31	36.45	-5	17,690	-0.03%
2019/10/15	2	36.30	4	36.14	36.05	-2	17,822	-0.01%
2019/10/14	15	35.86	17	36.33	36.00	-2	17,904	-0.01%
2019/10/09	15	34.95	5	35.02	35.00	10	17,923	0.06%
2019/10/08	14	35.75	15	35.73	35.60	-1	18,266	-0.01%
2019/10/07	10	35.57	11	35.93	35.65	-1	18,426	-0.01%
2019/10/04	16	34.86	20	34.94	34.95	-4	18,279	-0.02%
2019/10/03	15	34.47	10	34.64	34.55	5	18,240	0.03%
2019/10/02	10	34.63	12.6	35.09	35.20	-2.6	18,176	-0.01%
2019/10/01	9	34.93	9	34.73	34.85	0	18,323	0.00%
2019/09/27	91	35.17	17	35.06	34.85	74	18,449	0.40%
2019/09/26	82	36.05	104	35.45	35.00	-22	18,336	-0.12%	大賣/
2019/09/25	12	37.36	14	37.16	37.70	-2	17,903	-0.01%
2019/09/24	11	37.46	47	37.79	37.45	-36	18,028	-0.20%
2019/09/23	16	36.42	41.9	36.28	36.60	-25.9	17,593	-0.15%
2019/09/20	4	34.76	9.4	34.86	35.00	-5.4	17,135	-0.03%
2019/09/19	3	34.17	2	33.98	34.25	1	17,025	0.01%
2019/09/18	5	33.82	10	33.95	34.05	-5	17,030	-0.03%
2019/09/17	8	34.04	7	33.74	33.65	1	16,922	0.01%
2019/09/16	6	34.47	3	34.90	34.40	3	16,873	0.02%
2019/09/12	5.1	34.75	4	34.73	34.85	1.1	16,840	0.01%
2019/09/11	9	33.97	6	33.97	34.10	3	16,860	0.02%
2019/09/10	5	34.12	2	34.35	34.00	3	16,857	0.02%
2019/09/09	4	34.71	5	35.05	34.70	-1	16,808	-0.01%
2019/09/06	7	34.90	40	34.66	34.95	-33	16,752	-0.20%
2019/09/05	38	34.84	12	35.20	34.60	26	16,516	0.16%
2019/09/04	10	34.40	6	34.37	34.35	4	16,059	0.02%
2019/09/03	12	34.63	4	34.39	34.40	8	15,964	0.05%
2019/09/02	11	34.85	26	34.79	34.80	-15	15,938	-0.09%
2019/08/30	2	34.55	23	34.59	34.15	-21	15,777	-0.13%
2019/08/29	17	34.58	8	34.68	34.50	9	15,681	0.06%
2019/08/28	7	34.34	14	34.40	34.20	-7	15,524	-0.05%
2019/08/27	4	33.99	5	33.78	33.40	-1	15,357	-0.01%
2019/08/26	10	33.60	15	33.58	33.40	-5	15,292	-0.03%
2019/08/23	20	34.36	21	35.31	34.05	-1	15,210	-0.01%
2019/08/22	2	34.10	20	34.56	34.70	-18	14,918	-0.12%
2019/08/21	102	34.07	70	34.34	33.95	32	14,579	0.22%	大買/
2019/08/20	11	33.74	7	34.02	33.45	4	13,834	0.03%
2019/08/19	16	33.68	8	34.30	33.80	8	13,679	0.06%
2019/08/16	37	34.45	64	34.34	34.25	-27	13,490	-0.20%
2019/08/15	29	33.06	71	32.93	33.25	-42	12,755	-0.33%
2019/08/14	11	31.59	5	31.81	31.10	6	12,074	0.05%
2019/08/13	12	31.66	25	31.54	31.55	-13	12,232	-0.11%
2019/08/12	12	32.07	8	32.03	32.15	4	12,508	0.03%
2019/08/08	15	31.85	2	31.75	31.70	13	12,573	0.10%
2019/08/07	10	31.87	12	32.24	31.75	-2	12,670	-0.02%
2019/08/06	18	31.22	25	31.66	32.10	-7	12,606	-0.06%
2019/08/05	18	31.10	3	31.25	30.90	15	12,379	0.12%
2019/08/02	19	31.56	7	31.56	31.25	12	12,374	0.10%
2019/08/01	8	33.29	0	0.00	32.90	8	12,266	0.07%
2019/07/31	1	32.00	1	31.95	32.55	0	12,048	0.00%
2019/07/30	6	31.78	6	32.08	32.45	0	12,063	0.00%
2019/07/29	1	32.15	73	31.98	32.00	-72	12,036	-0.60%
2019/07/26	3	32.45	13	32.49	32.50	-10	11,949	-0.08%
2019/07/25	4	32.49	3.3	32.47	32.45	0.7	11,915	0.01%
2019/07/24	0	0.00	1	32.05	32.05	-1	11,787	-0.01%
2019/07/23	1	32.65	21	32.34	32.40	-20	11,819	-0.17%
2019/07/22	45	31.98	45	32.11	32.30	0	11,553	0.00%
2019/07/19	17	30.98	16	30.95	30.45	1	11,202	0.01%
2019/07/18	11	30.63	2	30.80	30.30	9	10,856	0.08%
2019/07/17	47	31.83	149.2	32.09	32.55	-102.2	10,849	-0.94%	大賣/鉅額交易
2019/07/16	42	31.50	86	31.46	31.40	-44	10,901	-0.40%
2019/07/15	15	31.29	126	31.44	31.50	-111	10,763	-1.03%	大賣/鉅額交易
2019/07/12	34	30.99	220	30.85	31.10	-186	10,829	-1.72%	大賣/鉅額交易
2019/07/11	0	0.00	51	29.74	30.00	-51	10,898	-0.47%
2019/07/10	0	0.00	1	29.50	29.40	-1	11,089	-0.01%
2019/07/09	10	29.50	2	29.30	29.20	8	11,207	0.07%
2019/07/08	14	29.39	13.6	29.53	29.25	0.4	11,282	0.00%
2019/07/05	23	29.21	21	29.53	29.30	2	11,329	0.02%
2019/07/04	5	28.15	22	28.94	29.00	-17	11,401	-0.15%
2019/07/03	20	28.54	17	28.00	28.00	3	11,179	0.03%
2019/07/02	50	28.91	1	28.95	28.95	49	11,186	0.44%
2019/07/01	1	29.20	9	28.40	29.00	-8	11,252	-0.07%
2019/06/27	1	26.95	74	26.80	26.80	-73	11,068	-0.66%
2019/06/26	6	26.03	0	0.00	26.15	6	11,062	0.05%
2019/06/25	18	26.66	0	0.00	26.30	18	10,916	0.16%
2019/06/24	0	0.00	6	26.37	26.60	-6	10,779	-0.06%
2019/06/20	1	26.25	1	26.25	26.30	0	10,744	0.00%
2019/06/19	1	26.25	1	26.40	26.25	0	10,880	0.00%
2019/06/18	1	25.65	2	25.70	25.70	-1	10,811	-0.01%
2019/06/17	5	25.05	0	0.00	24.95	5	10,866	0.05%
2019/06/14	0	0.00	5	25.80	25.20	-5	11,105	-0.05%
2019/06/13	4	25.71	0	0.00	25.50	4	11,657	0.03%
2019/06/12	50	26.57	0	0.00	26.30	50	11,704	0.43%
2019/06/10	2	26.20	2	26.15	26.15	0	11,865	0.00%
2019/06/05	3	26.18	1	26.20	25.80	2	11,945	0.02%
2019/06/04	2	26.53	1	27.35	26.00	1	11,902	0.01%
2019/06/03	2	26.60	2	26.80	26.90	0	11,834	0.00%
2019/05/31	0	0.00	14	26.04	26.30	-14	11,861	-0.12%
2019/05/30	0	0.00	1	26.00	25.70	-1	11,933	-0.01%
2019/05/29	3	25.57	0	0.00	25.60	3	12,024	0.02%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/24	0	0.00	2	25.78	25.40	-2	12,430	-0.02%
2019/05/23	49	25.42	0	0.00	25.40	49	12,931	0.38%
2019/05/22	41	26.78	4	26.74	26.55	37	13,168	0.28%
2019/05/21	49	26.17	0	0.00	26.40	49	13,306	0.37%
2019/05/20	29	26.47	16	26.45	27.00	13	13,144	0.10%
2019/05/17	2	27.73	2	28.18	26.65	0	12,865	0.00%
2019/05/16	1	29.55	52	29.77	29.40	-51	12,515	-0.41%
2019/05/15	0	0.00	11	29.90	29.85	-11	12,375	-0.09%
2019/05/09	0	0.00	2	29.50	29.00	-2	11,880	-0.02%
2019/05/08	2	29.45	3	29.13	29.45	-1	11,866	-0.01%
2019/05/07	2	29.25	0.1	29.25	29.25	1.9	11,874	0.02%
2019/05/06	0	0.00	1	28.55	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	1	28.70	28.65	-1	11,814	-0.01%
2019/05/02	4	28.33	0	0.00	28.45	4	12,127	0.03%
2019/04/30	3	28.48	72	28.45	28.60	-69	12,469	-0.55%
2019/04/29	0	0.00	8	28.53	29.00	-8	12,409	-0.06%
2019/04/26	1	28.55	1	28.70	28.50	0	12,299	0.00%
2019/04/25	16	28.50	0	0.00	28.50	16	12,298	0.13%
2019/04/24	3	28.70	0	0.00	28.70	3	12,336	0.02%
2019/04/23	0	0.00	41	29.35	28.55	-41	12,265	-0.33%
2019/04/22	40	28.88	64	30.00	30.10	-24	12,018	-0.20%
2019/04/18	10	28.40	54	28.60	28.50	-44	11,590	-0.38%
2019/04/17	23	28.50	3	28.35	28.55	20	11,317	0.18%
2019/04/16	33	29.60	36	29.20	29.10	-3	10,815	-0.03%
2019/04/15	11	28.41	101	28.59	28.55	-90	10,448	-0.86%	大賣/
2019/04/12	0	0.00	36.5	28.02	28.35	-36.5	10,449	-0.35%
2019/04/11	0	0.00	15	28.25	28.25	-15	10,381	-0.14%
2019/04/10	15	28.15	38	28.49	27.95	-23	10,240	-0.22%
2019/04/09	1	27.85	0	0.00	27.75	1	9,978	0.01%
2019/04/08	7	27.78	1	28.10	27.75	6	10,087	0.06%
2019/04/03	1	27.45	49	27.56	27.50	-48	9,968	-0.48%
2019/04/02	29	27.54	36	27.19	27.05	-7	9,794	-0.07%
2019/04/01	20	26.50	8	26.51	26.70	12	9,599	0.13%
2019/03/29	1	26.30	85	26.16	26.25	-84	9,458	-0.89%
2019/03/28	3	25.52	2	25.55	25.50	1	9,434	0.01%
2019/03/27	0	0.00	2	25.90	25.90	-2	9,622	-0.02%
2019/03/26	81	25.99	2	25.90	25.70	79	9,791	0.81%
2019/03/25	2	25.00	3	25.55	25.70	-1	9,958	-0.01%
2019/03/22	3	25.42	0	0.00	25.35	3	10,090	0.03%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.00	1	26.30	26.10	0	11,000	0.00%
2019/03/19	15	26.06	20	26.00	26.00	-5	11,331	-0.04%
2019/03/18	90	26.14	142	26.28	26.70	-52	11,195	-0.46%	大賣/
2019/03/15	3	24.40	1	24.50	24.55	2	10,723	0.02%
2019/03/14	1	24.65	0	0.00	24.40	1	10,862	0.01%
2019/03/13	1	24.70	0.5	25.00	24.95	0.5	10,759	0.00%
2019/03/12	20	24.88	0	0.00	24.65	20	10,759	0.19%
2019/03/11	4	24.50	0	0.00	24.50	4	10,705	0.04%
2019/03/07	3	24.93	0	0.00	24.70	3	10,739	0.03%
2019/03/06	2	25.30	0	0.00	25.15	2	10,681	0.02%
2019/03/05	1	25.50	0	0.00	25.40	1	10,608	0.01%
2019/03/04	0	0.00	3	25.88	25.85	-3	10,499	-0.03%
2019/02/27	7	25.32	0	0.00	25.25	7	10,375	0.07%
2019/02/26	1	25.70	6	25.75	26.10	-5	10,256	-0.05%
2019/02/25	3	25.60	5	25.86	25.60	-2	10,126	-0.02%
2019/02/22	49	25.11	10	25.77	25.75	39	9,796	0.40%
2019/02/21	56	24.23	57	24.13	24.80	-1	9,219	-0.01%
2019/02/20	0	0.00	5	23.65	23.70	-5	8,846	-0.06%
2019/02/15	7	22.99	3	22.90	22.90	4	8,825	0.05%
2019/02/14	1	23.35	15	23.35	23.35	-14	8,823	-0.16%
2019/02/13	2	23.20	8	23.25	23.35	-6	8,825	-0.07%
2019/02/12	0	0.00	12	23.39	23.40	-12	8,848	-0.14%
2019/01/29	0	0.00	1	23.30	23.30	-1	8,889	-0.01%
2019/01/28	10	23.40	13	23.50	23.50	-3	8,813	-0.03%
2019/01/25	3	23.37	2	23.35	23.40	1	8,727	0.01%
2019/01/24	2	23.40	1	23.60	23.55	1	8,546	0.01%
2019/01/23	11	23.47	0	0.00	23.90	11	8,461	0.13%
2019/01/22	5	23.22	27	23.29	23.05	-22	8,136	-0.27%
2019/01/21	0	0.00	2	21.90	22.00	-2	7,820	-0.03%
2019/01/18	2	22.15	1	22.35	22.10	1	7,824	0.01%
2019/01/17	3	22.05	0	0.00	22.05	3	7,823	0.04%
2019/01/16	1	21.90	151	21.80	21.80	-150	7,769	-1.93%	大賣/鉅額交易
2019/01/15	151	21.35	0	0.00	21.35	151	7,660	1.97%	大買/鉅額交易
2019/01/14	1	21.75	0	0.00	21.40	1	7,619	0.01%
2019/01/11	0	0.00	34	21.70	21.55	-34	7,619	-0.45%
2019/01/10	49	21.57	0	0.00	21.55	49	7,594	0.65%
2019/01/09	3	21.85	0	0.00	21.80	3	7,527	0.04%
2019/01/07	7	21.68	106	21.70	21.60	-99	7,469	-1.33%	大賣/
2019/01/04	115	21.38	0	0.00	21.35	115	7,406	1.55%	大買/鉅額交易
2019/01/02	3	22.72	0	0.00	23.05	3	7,348	0.04%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	17	23.17	0	0.00	22.70	17	7,251	0.23%
2018/12/26	22	23.97	66	23.91	23.50	-44	7,093	-0.62%
2018/12/25	0	0.00	1	23.50	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	2	23.60	23.65	-2	7,003	-0.03%
2018/12/22	2	23.63	8	23.54	23.50	-6	6,934	-0.09%
2018/12/21	1	23.35	6	23.25	23.60	-5	6,875	-0.07%
2018/12/20	1	23.35	2	23.28	23.30	-1	6,700	-0.01%
2018/12/19	1	23.00	3	22.88	23.00	-2	6,497	-0.03%
2018/12/18	4	22.35	202	22.20	22.30	-198	6,318	-3.13%	大賣/鉅額交易
2018/12/17	201	22.04	9	22.19	22.20	192	6,070	3.16%	大買/鉅額交易
2018/12/14	96	21.48	82	21.49	21.50	14	5,855	0.24%
2018/12/13	404	22.93	425	22.94	23.05	-21	5,186	-0.40%	大買/大賣/
2018/12/12	21	21.76	1	21.60	21.60	20	4,676	0.43%
2018/12/11	1	21.10	7	21.49	21.90	-6	4,210	-0.14%
2018/12/10	6	21.50	6	21.65	21.50	0	4,088	0.00%
2018/12/07	7	21.97	4	21.78	21.95	3	3,947	0.08%
2018/12/05	2	20.85	0	0.00	21.05	2	3,775	0.05%
2018/12/03	0	0.00	17	21.22	21.50	-17	3,834	-0.44%
2018/11/27	0	0.00	1	20.85	20.80	-1	3,726	-0.03%
2018/11/26	0.2	20.95	0	0.00	20.95	0.2	3,737	0.01%
2018/11/23	1	20.35	0	0.00	20.25	1	3,714	0.03%
2018/11/22	0.3	20.50	0	0.00	20.60	0.3	3,718	0.01%
2018/11/19	1.5	20.72	0	0.00	20.75	1.5	3,814	0.04%
2018/11/16	2	20.60	0	0.00	20.80	2	3,841	0.05%
2018/11/15	0	0.00	2	20.40	20.70	-2	3,826	-0.05%
2018/11/14	0	0.00	1	19.75	20.05	-1	3,746	-0.03%
2018/11/13	0	0.00	1	19.50	19.45	-1	3,808	-0.03%
2018/11/12	1	18.85	0	0.00	19.05	1	3,851	0.03%
2018/11/09	1	19.10	0	0.00	19.00	1	3,983	0.03%
2018/11/08	0	0.00	2	19.80	19.85	-2	4,018	-0.05%
2018/11/07	0	0.00	1	19.20	19.50	-1	4,040	-0.02%
2018/10/31	0	0.00	8	17.96	18.05	-8	4,566	-0.18%
2018/10/30	2	17.70	49	17.65	17.75	-47	4,591	-1.02%
2018/10/29	49	17.25	0	0.00	17.80	49	4,650	1.05%
2018/10/25	1	17.85	8	17.98	18.20	-7	4,545	-0.15%
2018/10/24	1	18.75	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	3	19.05	18.90	-3	4,516	-0.07%
2018/10/22	5	19.05	0	0.00	18.80	5	4,585	0.11%
2018/10/18	1	19.15	0	0.00	19.25	1	4,599	0.02%
2018/10/17	10	19.43	6	19.43	19.20	4	4,580	0.09%
2018/10/15	20	19.15	0	0.00	18.95	20	4,591	0.44%
2018/10/12	4	18.90	0	0.00	19.00	4	4,625	0.09%
2018/10/11	1	18.70	19	18.70	19.05	-18	4,654	-0.39%
2018/10/09	15	19.91	0	0.00	19.65	15	4,572	0.33%
2018/10/08	2	20.70	0	0.00	20.70	2	4,486	0.04%
2018/10/05	10	20.90	0	0.00	20.75	10	4,539	0.22%
2018/10/03	0	0.00	63	20.99	21.05	-63	4,510	-1.40%
2018/10/01	3	20.53	1	20.60	20.50	2	4,428	0.05%
2018/09/28	0	0.00	1	20.40	20.40	-1	4,433	-0.02%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/20	0	0.00	11	20.51	20.50	-11	4,447	-0.25%
2018/09/17	1	20.70	0	0.00	20.80	1	4,558	0.02%
2018/09/14	0	0.00	1	21.00	20.75	-1	4,583	-0.02%
2018/09/13	0	0.00	5	20.45	20.55	-5	4,568	-0.11%
2018/09/12	4	19.95	1	20.00	19.95	3	4,574	0.07%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	17	20.29	1	19.90	19.95	16	4,478	0.36%
2018/09/05	64	21.49	0	0.00	21.35	64	4,319	1.48%
2018/09/03	0	0.00	5	21.50	21.50	-5	4,321	-0.12%
2018/08/31	0	0.00	1	21.70	21.70	-1	4,318	-0.02%
2018/08/30	0	0.00	1	22.10	21.90	-1	4,350	-0.02%
2018/08/28	0	0.00	1	22.25	22.00	-1	4,364	-0.02%
2018/08/27	1	21.80	0	0.00	21.95	1	4,316	0.02%
2018/08/23	5	21.40	0	0.00	21.40	5	4,383	0.11%
2018/08/22	3	21.70	0	0.00	21.80	3	4,414	0.07%
2018/08/21	1	21.40	62	21.32	21.20	-61	4,402	-1.39%
2018/08/20	0	0.00	1	21.05	21.10	-1	4,374	-0.02%
2018/08/16	2	21.60	0	0.00	21.60	2	4,264	0.05%
2018/08/15	0	0.00	2	22.25	22.15	-2	4,119	-0.05%
2018/08/14	2	22.40	0	0.00	22.40	2	4,053	0.05%
2018/08/13	5	22.44	23	22.65	22.80	-18	3,968	-0.45%
2018/08/10	104	23.75	0	0.00	23.05	104	3,898	2.67%	大買/鉅額交易
2018/08/09	91	24.60	1	25.00	24.20	90	3,707	2.43%
2018/08/06	10	26.08	0	0.00	26.05	10	3,429	0.29%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/08/02	0	0.00	1	26.30	26.25	-1	3,362	-0.03%
2018/07/27	11	26.70	0	0.00	26.65	11	3,549	0.31%
2018/07/26	0	0.00	10.9	26.87	27.25	-10.9	3,492	-0.31%
2018/07/20	0	0.00	11	26.68	26.75	-11	3,636	-0.30%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/07/17	0	0.00	5	28.15	28.00	-5	3,689	-0.14%
2018/07/13	10	27.65	0	0.00	27.70	10	3,625	0.28%
2018/07/12	5	27.45	0	0.00	27.70	5	3,606	0.14%
2018/07/06	0	0.00	1	27.25	27.25	-1	3,722	-0.03%
2018/07/04	1	27.60	0	0.00	27.55	1	3,724	0.03%
2018/07/03	2	27.80	0	0.00	27.50	2	3,731	0.05%
2018/06/29	50	27.60	0	0.00	27.75	50	3,666	1.36%
2018/06/25	10	28.20	0	0.00	28.15	10	3,721	0.27%
2018/06/21	1	28.55	0	0.00	28.50	1	3,869	0.03%
2018/06/20	1	28.65	2.2	28.60	28.55	-1.2	3,897	-0.03%
2018/06/14	0	0.00	1	28.80	28.60	-1	3,947	-0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/11	31	28.75	0	0.00	28.75	31	4,611	0.67%
2018/06/08	3	29.12	0	0.00	29.00	3	4,639	0.06%
2018/06/07	0	0.00	11	29.08	29.10	-11	4,680	-0.24%
2018/06/06	7	28.76	6	28.81	28.75	1	4,769	0.02%
2018/06/05	2	28.53	2	28.75	28.50	0	4,814	0.00%
2018/06/04	0	0.00	1	28.65	28.65	-1	4,811	-0.02%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	10	28.50	0	0.00	28.10	10	4,816	0.21%
2018/05/29	5	28.55	0	0.00	28.55	5	4,785	0.10%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/22	40	28.00	0	0.00	28.05	40	4,982	0.80%
2018/05/18	1	27.85	0	0.00	27.80	1	5,009	0.02%
2018/05/15	0	0.00	7	28.39	28.35	-7	4,993	-0.14%
2018/05/10	1	28.15	0	0.00	28.10	1	5,060	0.02%
2018/05/09	4	27.68	0	0.00	27.75	4	5,043	0.08%
2018/05/07	56.4	27.81	0	0.00	27.85	56.4	4,996	1.13%
2018/04/30	2	29.15	0	0.00	29.40	2	5,016	0.04%
2018/04/26	68	28.82	0	0.00	28.55	68	5,060	1.34%
2018/04/25	6	29.54	5	29.40	29.40	1	4,939	0.02%
2018/04/13	1	30.35	0	0.00	30.40	1	4,811	0.02%
2018/04/09	5	30.35	0	0.00	30.35	5	4,892	0.10%
2018/03/29	1.5	30.53	0	0.00	30.25	1.5	4,960	0.03%
2018/03/28	0	0.00	3	30.90	31.05	-3	4,863	-0.06%
2018/03/27	3	31.15	0	0.00	31.20	3	4,778	0.06%
2018/03/23	1	30.20	0	0.00	30.65	1	4,667	0.02%
2018/03/22	0	0.00	11	31.05	30.90	-11	4,607	-0.24%
2018/03/20	0	0.00	8	30.75	30.70	-8	4,607	-0.17%
2018/03/19	8	30.59	3	31.05	31.00	5	4,544	0.11%
2018/03/16	2	29.90	14	30.88	31.20	-12	4,347	-0.28%
2018/03/15	23	30.65	0	0.00	30.20	23	4,152	0.55%
2018/03/14	0	0.00	6	32.43	32.60	-6	3,838	-0.16%
2018/03/13	5	33.12	1	32.85	32.75	4	3,838	0.10%
2018/03/12	2	32.90	75	32.61	32.95	-73	3,913	-1.87%
2018/03/09	0	0.00	1.3	31.93	32.00	-1.3	3,870	-0.03%
2018/03/08	3	31.75	0	0.00	31.60	3	3,846	0.08%
2018/03/06	0	0.00	1	31.35	31.50	-1	3,851	-0.03%
2018/03/05	8	31.72	12	32.05	30.90	-4	3,856	-0.10%
2018/03/02	2	31.93	0	0.00	31.95	2	3,827	0.05%
2018/03/01	0	0.00	1	30.80	31.65	-1	3,782	-0.03%
2018/02/27	2	31.88	39	32.07	31.50	-37	3,780	-0.98%
2018/02/26	38	30.96	12	30.96	31.90	26	3,662	0.71%
2018/02/23	4	30.44	0	0.00	30.40	4	3,544	0.11%
2018/02/22	5	30.59	3	30.55	30.40	2	3,589	0.06%
2018/02/21	3	30.95	0	0.00	30.95	3	3,773	0.08%
2018/02/09	2	30.00	0	0.00	30.00	2	3,876	0.05%
2018/02/07	2	30.65	2	30.53	30.00	0	3,894	0.00%
2018/02/06	0	0.00	30	30.50	30.45	-30	3,866	-0.78%
2018/02/05	0	0.00	1	30.20	30.90	-1	3,774	-0.03%
2018/02/01	0	0.00	2	30.20	30.30	-2	3,846	-0.05%
2018/01/23	1	31.10	3	31.75	31.30	-2	4,135	-0.05%
2018/01/22	6	31.70	2	31.85	31.75	4	4,150	0.10%
2018/01/19	0	0.00	5	31.55	31.35	-5	4,200	-0.12%
2018/01/18	0	0.00	30	31.50	31.50	-30	4,300	-0.70%
2018/01/17	0	0.00	1.1	31.49	31.50	-1.1	4,417	-0.03%
2018/01/16	0	0.00	21	31.29	31.50	-21	4,483	-0.47%
2018/01/15	0	0.00	5	30.80	31.00	-5	4,681	-0.11%
2018/01/12	0	0.00	6	30.66	30.65	-6	4,792	-0.13%
2018/01/11	5	30.50	0	0.00	30.65	5	4,843	0.10%
2018/01/10	0	0.00	1	30.45	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/08	12	30.22	2	30.10	30.10	10	4,918	0.20%
2018/01/05	11	30.26	0	0.00	30.30	11	5,078	0.22%
2018/01/03	74	30.32	13.6	30.81	30.45	60.4	5,089	1.19%
2018/01/02	58	30.25	47	30.28	30.95	11	5,116	0.21%