京元電子 (2449)-國票-安和券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/03	2.2	95.00	1	96.00	93.50	1.2	18,959	0.01%
2024/05/02	2	94.15	0	0.00	94.90	2	18,925	0.01%
2024/04/30	18	97.53	20	95.90	95.80	-2	18,911	-0.01%
2024/04/29	262.8	104.56	344.3	103.96	98.90	-81.5	18,841	-0.43%	大買/大賣/
2024/04/25	1	94.00	2	94.75	95.50	-1	18,334	-0.01%
2024/04/24	1	96.10	41	96.40	96.10	-40	18,466	-0.22%
2024/04/23	62.3	92.89	20	92.30	92.30	42.3	18,491	0.23%
2024/04/22	4	97.20	30.1	96.70	96.00	-26.1	18,322	-0.14%
2024/04/19	5	98.80	2	98.80	99.00	3	18,359	0.02%
2024/04/18	61	102.64	0	0.00	102.00	61	18,642	0.33%
2024/04/17	112	102.50	0	0.00	102.50	112	19,002	0.59%	大買/鉅額交易
2024/04/16	13	100.41	15	101.22	99.70	-2	18,977	-0.01%
2024/04/15	1	104.50	3	106.00	104.50	-2	18,757	-0.01%
2024/04/12	1	106.50	2	107.00	107.00	-1	18,752	-0.01%
2024/04/11	12	103.67	10	105.50	106.00	2	18,679	0.01%
2024/04/10	5	107.00	0	0.00	106.00	5	18,704	0.03%
2024/04/09	6	106.42	5	106.00	106.50	1	18,632	0.01%
2024/04/08	0	0.00	2	108.00	106.50	-2	18,549	-0.01%
2024/04/03	0	0.00	1	108.00	106.50	-1	18,464	-0.01%
2024/04/02	7	107.36	6	105.75	107.00	1	18,465	0.01%
2024/04/01	3	103.50	0	0.00	103.00	3	18,429	0.02%
2024/03/29	2	105.00	0	0.00	105.50	2	18,408	0.01%
2024/03/28	0	0.00	1	106.50	106.00	-1	18,439	-0.01%
2024/03/27	1	106.50	1	106.50	106.00	0	18,424	0.00%
2024/03/26	10	108.00	14	105.79	105.50	-4	18,444	-0.02%
2024/03/25	14	109.75	10	110.65	108.50	4	18,375	0.02%
2024/03/22	36	114.88	61	112.30	109.50	-25	18,301	-0.14%
2024/03/21	20	106.48	14	108.04	108.50	6	17,838	0.03%
2024/03/20	60.5	112.31	61	108.77	107.50	-0.5	17,869	0.00%
2024/03/19	13	109.04	69	110.22	109.00	-56	17,930	-0.31%
2024/03/18	73	110.03	16	110.66	111.00	57	17,904	0.32%
2024/03/15	6.2	105.48	8	106.56	107.50	-1.8	17,491	-0.01%
2024/03/14	32	105.30	36	105.75	104.50	-4	17,355	-0.02%
2024/03/13	2	107.50	7	106.50	108.50	-5	17,333	-0.03%
2024/03/12	18	110.89	2	109.50	109.50	16	17,126	0.09%
2024/03/11	25	107.50	21	107.74	108.00	4	17,118	0.02%
2024/03/08	30.2	114.12	49	115.77	111.00	-18.9	16,932	-0.11%
2024/03/07	108	111.44	90.5	111.98	116.50	17.5	15,908	0.11%	大買/
2024/03/06	42.3	102.87	43	100.30	106.00	-0.7	15,100	0.00%
2024/03/05	11	96.68	17	96.43	97.40	-6	14,648	-0.04%
2024/03/04	19	94.48	24	92.81	96.00	-5	14,373	-0.03%
2024/03/01	19	89.96	7	90.63	89.50	12	14,081	0.09%
2024/02/29	2	88.90	18	88.71	88.80	-16	13,941	-0.11%
2024/02/27	18	89.55	1	90.10	89.50	17	13,798	0.12%
2024/02/26	28	90.23	28	90.59	89.50	0	13,672	0.00%
2024/02/23	43	97.17	35	96.47	94.80	8	13,380	0.06%
2024/02/22	18	90.94	24	90.46	93.50	-6	12,613	-0.05%
2024/02/19	2	88.10	8	88.45	87.70	-6	12,184	-0.05%
2024/02/16	26	89.80	11	89.19	90.00	15	12,467	0.12%
2024/02/15	0	0.00	12	85.58	85.40	-12	12,308	-0.10%
2024/02/01	6	83.50	0	0.00	82.70	6	12,397	0.05%
2024/01/31	0	0.00	1	84.20	84.00	-1	12,471	-0.01%
2024/01/30	1	83.60	2.3	83.78	84.00	-1.3	12,544	-0.01%
2024/01/24	1	81.90	1	82.90	82.10	0	13,011	0.00%
2024/01/23	2	82.30	1	83.50	82.10	1	13,118	0.01%
2024/01/22	2	82.50	4	83.35	84.10	-2	13,105	-0.02%
2024/01/19	2	80.65	22	80.45	81.30	-20	13,040	-0.15%
2024/01/18	30	79.80	31	79.99	79.70	-1	13,054	-0.01%
2024/01/17	8	78.86	5	79.00	77.20	3	12,876	0.02%
2024/01/16	12	78.52	6	78.23	78.60	6	12,943	0.05%
2024/01/15	2.1	77.50	0	0.00	77.70	2.1	13,031	0.02%
2024/01/12	1.1	76.01	0	0.00	75.60	1.1	13,705	0.01%
2024/01/11	51.3	79.19	65	78.05	78.00	-13.7	13,452	-0.10%
2024/01/10	1	80.80	0	0.00	81.80	1	13,327	0.01%
2024/01/09	1	82.10	1	82.00	82.10	0	13,594	0.00%
2024/01/08	2.2	82.00	1	83.40	81.60	1.2	13,718	0.01%
2024/01/05	1	82.70	0	0.00	82.90	1	13,813	0.01%
2024/01/04	2	82.00	1	82.80	83.10	1	13,979	0.01%
2024/01/03	3	82.67	2	83.20	83.50	1	14,150	0.01%
2024/01/02	0	0.00	42	85.05	84.00	-42	14,185	-0.30%
2023/12/29	3	84.77	10	84.51	84.90	-7	14,190	-0.05%
2023/12/28	20	86.95	5	86.10	84.90	15	14,308	0.10%
2023/12/27	68	85.92	0	0.00	85.70	68	14,290	0.48%
2023/12/25	3.2	83.16	1	83.10	83.50	2.2	14,444	0.02%
2023/12/22	2	83.99	0	0.00	83.60	2	14,493	0.01%
2023/12/19	3	86.10	0	0.00	84.20	3	14,821	0.02%
2023/12/18	31	86.65	30	85.40	85.40	1	15,115	0.01%
2023/12/15	2	92.15	2	94.80	89.00	0	15,566	0.00%
2023/12/14	40	94.80	35.2	94.41	93.50	4.8	15,614	0.03%
2023/12/13	0	0.00	3	87.77	89.50	-3	15,275	-0.02%
2023/12/12	2	85.90	2	85.90	85.90	0	15,422	0.00%
2023/12/11	1	82.80	10	82.40	83.20	-9	15,458	-0.06%
2023/12/07	0	0.00	1.1	85.78	85.50	-1.1	15,469	-0.01%
2023/12/06	0	0.00	15	84.40	86.50	-15	15,536	-0.10%
2023/12/04	20	84.33	11	83.74	84.20	9	15,595	0.06%
2023/12/01	1	82.80	0	0.00	82.80	1	15,713	0.01%
2023/11/30	1	81.50	0	0.00	82.80	1	15,863	0.01%
2023/11/28	1	82.30	1	82.50	83.00	0	15,941	0.00%
2023/11/27	2	81.00	1	81.30	80.80	1	16,119	0.01%
2023/11/23	0.1	83.10	20	82.80	82.10	-20	16,815	-0.12%
2023/11/22	0	0.00	10	82.05	81.60	-10	17,409	-0.06%
2023/11/21	60	82.90	0	0.00	82.70	60	18,374	0.33%
2023/11/20	11	83.10	10	83.10	83.10	1	19,793	0.01%
2023/11/17	2	85.15	1	85.10	85.10	1	21,120	0.00%
2023/11/15	34	86.30	32	83.89	83.80	2	21,919	0.01%
2023/11/14	7	88.43	5.1	88.40	88.00	1.9	21,631	0.01%
2023/11/13	1	85.40	6	86.13	86.70	-5	21,514	-0.02%
2023/11/09	2	83.20	6	83.27	83.80	-4	21,402	-0.02%
2023/11/06	3	82.97	6	83.37	83.40	-3	21,321	-0.01%
2023/11/03	0	0.00	2	80.85	80.70	-2	21,127	-0.01%
2023/11/02	1	79.60	2	79.20	79.70	-1	21,266	0.00%
2023/11/01	1	76.40	1	75.70	76.40	0	21,543	0.00%
2023/10/31	23	78.58	30	76.27	76.30	-7	21,610	-0.03%
2023/10/30	1	79.70	0	0.00	79.50	1	21,667	0.00%
2023/10/27	33	78.88	41	77.47	77.40	-8	21,895	-0.04%
2023/10/26	35	79.90	47	79.34	79.60	-12	21,955	-0.05%
2023/10/25	4	83.33	8	82.83	82.00	-4	21,828	-0.02%
2023/10/24	53	85.36	46	84.03	83.10	7	21,873	0.03%
2023/10/23	893.1	83.81	872	82.73	82.70	21.1	21,761	0.10%	大買/大賣/
2023/10/20	25	85.96	12	86.25	86.30	13	21,715	0.06%
2023/10/19	3.1	83.28	8	83.89	84.90	-4.9	21,159	-0.02%
2023/10/18	31	81.18	22	81.54	81.50	9	21,065	0.04%
2023/10/17	34	83.84	32	84.25	82.80	2	20,917	0.01%
2023/10/16	30.1	81.00	31	81.80	81.80	-0.9	20,873	0.00%
2023/10/13	13	80.07	142	80.04	83.10	-129	21,495	-0.60%	大賣/鉅額交易
2023/10/12	122	80.82	151	80.01	81.00	-29	22,051	-0.13%	大買/大賣/
2023/10/11	5	79.40	21	79.11	80.20	-16	22,115	-0.07%
2023/10/06	110.1	78.99	11	77.87	77.70	99.1	22,640	0.44%	大買/
2023/10/05	101	78.15	55	77.56	78.50	46	23,044	0.20%	大買/
2023/10/04	24	76.20	20	76.80	76.70	4	23,162	0.02%
2023/10/03	2	78.75	3	78.60	78.10	-1	23,147	0.00%
2023/10/02	20	78.10	42	78.07	78.80	-22	23,387	-0.09%
2023/09/28	13	76.72	12	76.17	76.00	1	23,479	0.00%
2023/09/26	0	0.00	6	78.47	77.10	-6	23,741	-0.03%
2023/09/25	6	77.85	12	78.70	77.60	-6	23,932	-0.03%
2023/09/22	314	76.90	272	76.22	77.50	42	23,834	0.18%	大買/大賣/
2023/09/21	133	74.38	131	74.59	74.60	2	23,640	0.01%	大買/大賣/
2023/09/20	198	79.64	205	80.01	76.80	-7	23,288	-0.03%	大買/大賣/
2023/09/19	65	81.09	66	81.30	81.00	-1	22,863	0.00%
2023/09/18	42	79.64	30	80.20	79.60	12	22,663	0.05%
2023/09/15	56	80.19	66	80.35	80.90	-10	22,578	-0.04%
2023/09/14	5	77.92	3	78.77	78.00	2	22,160	0.01%
2023/09/13	24	77.23	20	76.80	76.80	4	21,988	0.02%
2023/09/12	30	76.73	30	77.23	78.10	0	22,134	0.00%
2023/09/11	20	77.25	26	77.11	76.90	-6	22,150	-0.03%
2023/09/07	57	79.86	53	80.33	78.90	4	22,961	0.02%
2023/09/06	25	79.12	20	79.55	79.80	5	22,835	0.02%
2023/09/05	24	76.19	28	77.86	78.20	-4	22,768	-0.02%
2023/09/04	0	0.00	3	76.43	77.90	-3	22,703	-0.01%
2023/09/01	19	76.12	11	77.20	75.80	8	22,643	0.04%
2023/08/31	3	76.77	3	76.37	76.80	0	22,620	0.00%
2023/08/30	55	77.42	57	77.28	77.20	-2	22,525	-0.01%
2023/08/29	3	76.10	9	75.90	75.10	-6	22,336	-0.03%
2023/08/28	35	77.06	40	76.38	75.40	-5	22,158	-0.02%
2023/08/25	11	81.19	20	80.71	79.50	-9	21,702	-0.04%
2023/08/24	90	80.12	94	79.41	78.50	-4	20,917	-0.02%
2023/08/23	117	74.26	146	74.43	76.00	-29	19,945	-0.15%	大買/大賣/
2023/08/22	120	67.53	188	67.60	69.10	-68	19,126	-0.36%	大買/大賣/
2023/08/21	1	64.50	7	64.31	64.30	-6	18,387	-0.03%
2023/08/18	31	64.02	31	62.09	62.00	0	18,314	0.00%
2023/08/17	2	64.20	1	64.90	64.90	1	18,163	0.01%
2023/08/16	18	64.63	5	65.00	65.00	13	18,000	0.07%
2023/08/15	0	0.00	8	63.59	63.80	-8	17,878	-0.04%
2023/08/14	1	61.50	12	61.40	61.50	-11	17,739	-0.06%
2023/08/11	1	61.80	0	0.00	62.10	1	17,691	0.01%
2023/08/10	37	62.36	30	61.10	61.10	7	17,648	0.04%
2023/08/09	22	64.52	24	64.64	64.50	-2	17,482	-0.01%
2023/08/08	3	64.87	34	64.93	65.30	-31	17,322	-0.18%
2023/08/07	103	64.01	85	64.11	64.70	18	17,058	0.11%	大買/
2023/08/04	27	59.35	22	60.17	60.40	5	16,655	0.03%
2023/08/02	1	62.10	1	60.40	60.70	0	16,548	0.00%
2023/08/01	32	62.38	33	61.55	61.60	-1	16,412	-0.01%
2023/07/31	8	63.41	2	64.80	63.00	6	16,060	0.04%
2023/07/28	5	63.48	11	63.28	64.00	-6	15,798	-0.04%
2023/07/27	12	62.65	0	0.00	62.50	12	15,633	0.08%
2023/07/26	0	0.00	1	63.60	62.30	-1	15,534	-0.01%
2023/07/25	31.5	63.89	35	63.11	63.00	-3.5	15,476	-0.02%
2023/07/24	4	65.65	5.2	64.91	64.80	-1.2	15,306	-0.01%
2023/07/21	1	62.10	11	63.86	64.70	-10	15,096	-0.07%
2023/07/20	20	62.85	22	63.29	63.40	-2	15,003	-0.01%
2023/07/19	2	64.30	5	64.58	63.90	-3	14,952	-0.02%
2023/07/18	27.7	65.25	275.1	62.45	63.60	-247.4	14,739	-1.68%	大賣/鉅額交易
2023/07/17	625	65.80	315	65.83	65.80	310	13,989	2.22%	大買/大賣/鉅額交易
2023/07/14	46	59.35	35	59.83	60.10	11	13,234	0.08%
2023/07/13	26.1	61.46	14	61.27	60.30	12.1	13,086	0.09%
2023/07/12	4	61.95	34	61.77	62.20	-30	12,423	-0.24%
2023/07/11	10	59.20	11	59.67	59.40	-1	11,960	-0.01%
2023/07/10	14	59.13	10	59.40	59.20	4	11,789	0.03%
2023/07/07	3	59.83	23	59.93	59.50	-20	11,658	-0.17%
2023/07/06	3	59.77	4	59.90	59.50	-1	11,377	-0.01%
2023/07/05	12	60.33	26	60.16	60.00	-14	11,170	-0.13%
2023/07/04	30	61.18	4	61.30	61.30	26	10,970	0.24%
2023/07/03	87	59.77	85	59.37	59.40	2	10,633	0.02%
2023/06/30	0	0.00	2	56.40	57.00	-2	10,402	-0.02%
2023/06/29	1	55.80	0	0.00	56.40	1	10,391	0.01%
2023/06/27	1	57.20	2	57.75	57.00	-1	10,221	-0.01%
2023/06/26	0	0.00	2	57.10	57.50	-2	10,041	-0.02%
2023/06/21	11	54.99	12	55.89	55.90	-1	9,946	-0.01%
2023/06/16	32	56.17	33	56.47	56.50	-1	10,192	-0.01%
2023/06/15	26	56.75	22	57.00	57.00	4	10,106	0.04%
2023/06/14	3	57.47	3	58.17	57.10	0	10,192	0.00%
2023/06/13	106	57.49	119	57.81	57.40	-13	9,971	-0.13%	大買/大賣/
2023/06/12	0	0.00	1	54.90	54.30	-1	9,523	-0.01%
2023/06/09	14	53.81	11	54.30	54.30	3	9,602	0.03%
2023/06/08	0	0.00	3	53.87	54.00	-3	9,694	-0.03%
2023/06/06	61	52.86	63	53.33	54.00	-2	10,154	-0.02%
2023/06/05	5	54.06	0	0.00	53.20	5	10,219	0.05%
2023/06/02	1	52.80	3	53.77	54.20	-2	10,214	-0.02%
2023/06/01	12	52.96	18	52.67	52.40	-6	10,221	-0.06%
2023/05/31	0	0.00	10	53.70	54.00	-10	10,527	-0.09%
2023/05/30	1	54.40	13	53.95	53.90	-12	10,350	-0.12%
2023/05/29	12	53.86	37	53.96	53.70	-25	10,133	-0.25%
2023/05/26	136	50.27	121	50.50	51.10	15	9,625	0.16%	大買/大賣/
2023/05/11	0	0.00	4	45.75	45.50	-4	9,170	-0.04%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/27	0	0.00	1	45.80	46.20	-1	9,239	-0.01%
2023/04/25	1	45.25	0	0.00	45.00	1	9,014	0.01%
2023/04/21	0	0.00	5	46.10	46.00	-5	8,746	-0.06%
2023/04/20	3	46.15	0	0.00	46.00	3	8,642	0.03%
2023/04/18	1	46.50	1	46.05	46.00	0	8,503	0.00%
2023/04/17	10	46.85	10.1	46.66	46.65	-0.1	8,340	0.00%
2023/04/10	1	48.00	6	48.23	48.20	-5	7,934	-0.06%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	1	48.75	48.80	-1	7,846	-0.01%
2023/03/31	6	49.12	5	48.77	48.50	1	7,815	0.01%
2023/03/28	0	0.00	2	48.50	48.50	-2	7,922	-0.03%
2023/03/27	10	48.70	10	48.90	48.90	0	8,028	0.00%
2023/03/22	13	48.95	0	0.00	48.95	13	7,921	0.16%
2023/03/21	5.1	49.00	4	49.45	49.55	1.1	7,808	0.01%
2023/03/20	113	50.03	112	49.51	49.55	1	7,610	0.01%	大買/大賣/
2023/03/17	1	49.05	1	49.30	49.30	0	7,410	0.00%
2023/03/16	11	48.14	10	48.35	48.35	1	7,171	0.01%
2023/03/15	0	0.00	2	48.65	48.85	-2	7,037	-0.03%
2023/03/13	22	47.30	22	46.89	47.75	0	6,668	0.00%
2023/03/09	1	48.05	24	48.57	48.90	-23	6,149	-0.37%
2023/03/08	0	0.00	6	47.26	47.45	-6	5,771	-0.10%
2023/03/07	1	46.00	11	46.45	46.75	-10	5,559	-0.18%
2023/03/06	1	45.95	9	46.14	46.15	-8	5,396	-0.15%
2023/03/03	103	45.38	147.2	45.29	45.20	-44.2	5,146	-0.86%	大買/大賣/
2023/02/24	0	0.00	3	41.92	41.85	-3	4,625	-0.06%
2023/02/23	0	0.00	42	41.27	41.50	-42	4,586	-0.92%
2023/02/22	0	0.00	5	40.25	40.55	-5	4,531	-0.11%
2023/02/21	0	0.00	8	40.63	40.75	-8	4,560	-0.18%
2023/02/16	7	40.96	0	0.00	40.80	7	4,819	0.15%
2023/02/15	32	40.83	17	40.79	40.90	15	4,838	0.31%
2023/02/14	15	40.20	1	40.20	40.20	14	4,785	0.29%
2023/02/13	0	0.00	1	40.00	40.35	-1	4,865	-0.02%
2023/02/07	0	0.00	36	39.95	40.10	-36	4,906	-0.73%
2023/02/06	2	39.70	10	39.80	39.80	-8	4,887	-0.16%
2023/02/03	0	0.00	11.1	40.04	40.25	-11.1	4,884	-0.23%
2023/02/02	0	0.00	2	40.05	39.60	-2	4,861	-0.04%
2023/01/30	3	37.70	1	38.00	37.95	2	4,709	0.04%
2023/01/16	0	0.00	34	37.13	37.20	-34	4,617	-0.74%
2023/01/12	20	37.18	0	0.00	37.10	20	4,774	0.42%
2023/01/11	0	0.00	40	37.24	37.40	-40	4,821	-0.83%
2023/01/10	10	37.34	0	0.00	37.40	10	4,888	0.20%
2023/01/09	40	37.50	5	37.30	37.45	35	4,950	0.71%
2023/01/04	1	36.45	1	36.40	36.40	0	5,141	0.00%
2023/01/03	0	0.00	1	36.15	36.60	-1	5,271	-0.02%
2022/12/29	5	35.50	0	0.00	35.95	5	5,427	0.09%
2022/12/28	30	36.02	0	0.00	36.10	30	5,527	0.54%
2022/12/23	20	36.33	11	36.26	36.40	9	5,789	0.16%
2022/12/22	0	0.00	10	37.20	37.05	-10	5,841	-0.17%
2022/12/20	20	36.85	10	37.50	36.65	10	5,821	0.17%
2022/12/19	0	0.00	38	37.44	37.50	-38	5,874	-0.65%
2022/12/16	0	0.00	50	36.59	37.15	-50	5,825	-0.86%
2022/12/15	0	0.00	50	36.84	36.85	-50	5,775	-0.87%
2022/12/14	0	0.00	4	36.40	36.45	-4	5,873	-0.07%
2022/12/13	0	0.00	14	36.14	36.10	-14	5,964	-0.23%
2022/12/12	0	0.00	50	35.67	35.95	-50	6,045	-0.83%
2022/12/06	4	35.90	0	0.00	35.75	4	6,284	0.06%
2022/12/01	0	0.00	6	36.12	36.20	-6	6,273	-0.10%
2022/11/30	5	35.55	0	0.00	35.55	5	6,324	0.08%
2022/11/23	6	35.25	0	0.00	35.25	6	6,578	0.09%
2022/11/22	22	35.16	0	0.00	35.20	22	6,599	0.33%
2022/11/18	20	35.80	70	36.12	35.95	-50	6,581	-0.76%
2022/11/17	31	35.62	0	0.00	35.70	31	6,541	0.47%
2022/11/16	0	0.00	27	35.95	35.90	-27	6,553	-0.41%
2022/11/15	5	35.45	0	0.00	35.45	5	6,497	0.08%
2022/11/14	0	0.00	15	34.96	35.00	-15	6,481	-0.23%
2022/11/11	15	34.65	3	34.60	34.45	12	6,433	0.19%
2022/11/10	0	0.00	7	33.76	33.95	-7	6,385	-0.11%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/08	4	33.50	1	33.80	33.20	3	6,452	0.05%
2022/11/07	1	33.60	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	1	33.05	33.20	-1	6,532	-0.02%
2022/11/03	10	33.15	10	33.10	33.10	0	6,646	0.00%
2022/10/31	1	32.30	0	0.00	32.70	1	7,046	0.01%
2022/10/28	2	32.45	0	0.00	32.05	2	7,048	0.03%
2022/10/27	1	32.80	0	0.00	32.85	1	7,087	0.01%
2022/10/21	4	31.78	0	0.00	31.65	4	7,129	0.06%
2022/10/20	0	0.00	10	30.85	32.30	-10	7,157	-0.14%
2022/10/19	1	31.25	0	0.00	31.00	1	7,083	0.01%
2022/10/18	10	31.53	1	31.70	31.50	9	7,060	0.13%
2022/10/17	1	30.50	0	0.00	30.90	1	7,115	0.01%
2022/10/14	1	31.20	41	30.88	31.15	-40	7,343	-0.54%
2022/10/13	14	29.85	6	29.77	29.70	8	7,549	0.11%
2022/10/12	16	30.05	12	30.25	30.20	4	7,696	0.05%
2022/10/11	4	30.43	15	30.54	30.30	-11	7,766	-0.14%
2022/10/07	0	0.00	10	31.58	31.50	-10	7,751	-0.13%
2022/10/06	17	31.44	0	0.00	31.50	17	7,823	0.22%
2022/10/05	19	32.17	20	32.50	32.15	-1	7,841	-0.01%
2022/09/30	30	30.38	0	0.00	30.80	30	7,980	0.38%
2022/09/29	0	0.00	33	31.06	31.20	-33	8,007	-0.41%
2022/09/27	13	31.42	10	31.80	31.80	3	8,040	0.04%
2022/09/26	0.1	32.55	50	33.20	31.80	-50	8,076	-0.62%
2022/09/23	26	34.12	55	34.11	33.95	-29	7,965	-0.36%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	18	34.72	0	0.00	34.75	18	7,912	0.23%
2022/09/20	33	34.87	20	34.95	34.95	13	7,799	0.17%
2022/09/19	12	35.12	10	35.20	35.20	2	7,699	0.03%
2022/09/16	65.1	34.92	25	35.27	35.45	40.1	7,683	0.52%
2022/09/15	10	35.50	0	0.00	35.45	10	7,573	0.13%
2022/09/13	1	36.45	1	36.15	36.20	0	7,686	0.00%
2022/09/12	1	36.35	1	36.15	36.15	0	7,749	0.00%
2022/09/06	10	36.00	0	0.00	35.75	10	7,859	0.13%
2022/09/02	31	36.45	2	36.35	36.40	29	7,897	0.37%
2022/08/31	5	37.35	0	0.00	37.35	5	7,789	0.06%
2022/08/30	21	37.00	0	0.00	37.05	21	7,831	0.27%
2022/08/29	6	37.24	1	37.20	37.25	5	7,793	0.06%
2022/08/26	10	37.85	0	0.00	37.85	10	7,830	0.13%
2022/08/23	29	37.60	0	0.00	37.60	29	7,886	0.37%
2022/08/18	16	37.58	0	0.00	37.45	16	7,931	0.20%
2022/08/17	2	38.00	2	38.30	37.75	0	7,956	0.00%
2022/08/16	0	0.00	8	38.35	38.05	-8	7,921	-0.10%
2022/08/15	1	38.00	0	0.00	38.00	1	7,870	0.01%
2022/08/12	1	37.40	2	37.58	37.70	-1	7,844	-0.01%
2022/08/11	2	37.30	0	0.00	37.20	2	7,930	0.03%
2022/08/09	22	37.61	12	37.23	37.25	10	7,859	0.13%
2022/08/08	10	38.50	10	38.70	38.70	0	7,656	0.00%
2022/08/04	1	39.70	5	39.74	39.60	-4	7,623	-0.05%
2022/08/03	10	38.85	15	39.20	39.45	-5	7,664	-0.07%
2022/08/01	15	38.74	15	38.63	39.15	0	8,114	0.00%
2022/07/29	1	39.05	13	38.95	39.25	-12	8,190	-0.15%
2022/07/26	2	38.30	0	0.00	37.90	2	8,113	0.02%
2022/07/25	1	38.60	0	0.00	38.50	1	8,077	0.01%
2022/07/22	14	38.48	10	39.04	38.70	4	8,068	0.05%
2022/07/21	3	38.00	3	37.78	38.25	0	7,973	0.00%
2022/07/20	1	40.80	0	0.00	40.60	1	7,694	0.01%
2022/07/19	1	39.85	1	39.85	39.85	0	7,433	0.00%
2022/07/18	7	39.10	0	0.00	39.00	7	7,236	0.10%
2022/07/14	2	37.10	0	0.00	37.25	2	7,012	0.03%
2022/07/13	13	36.30	10	36.40	36.40	3	6,896	0.04%
2022/07/12	0	0.00	10	36.30	36.10	-10	6,742	-0.15%
2022/07/11	2	39.15	2	37.60	37.60	0	6,654	0.00%
2022/07/07	2	36.05	0	0.00	36.90	2	6,393	0.03%
2022/07/06	30.1	36.86	0	0.00	35.90	30.1	6,321	0.48%
2022/07/05	3	37.15	0	0.00	37.80	3	6,245	0.05%
2022/07/04	11	39.09	10	37.30	37.30	1	6,246	0.02%
2022/07/01	9	39.23	0	0.00	39.85	9	6,183	0.15%
2022/06/30	3	39.80	15	40.43	40.00	-12	6,221	-0.19%
2022/06/29	5	40.80	0	0.00	40.80	5	6,121	0.08%
2022/06/24	5	41.51	2	42.40	41.55	3	6,058	0.05%
2022/06/23	12	42.45	0	0.00	42.00	12	5,984	0.20%
2022/06/22	12	43.17	0	0.00	42.90	12	5,944	0.20%
2022/06/21	0	0.00	2	45.00	44.80	-2	5,880	-0.03%
2022/06/17	1	44.50	60	44.82	45.10	-59	5,805	-1.02%
2022/06/16	60	46.49	2	46.28	45.60	58	5,731	1.01%
2022/06/15	12	45.98	11	45.73	45.70	1	5,678	0.02%
2022/06/14	0	0.00	5	46.25	46.45	-5	5,638	-0.09%
2022/06/13	3	45.80	0	0.00	45.75	3	5,585	0.05%
2022/06/10	0	0.00	3	45.95	46.10	-3	5,513	-0.05%
2022/06/09	0	0.00	7	46.09	46.10	-7	5,542	-0.13%
2022/06/08	3	46.00	1	46.10	46.10	2	5,564	0.04%
2022/06/07	1	46.20	11.4	45.84	45.85	-10.4	5,540	-0.19%
2022/06/06	1	46.00	2	45.88	45.75	-1	5,547	-0.02%
2022/06/02	1	45.25	7	45.29	45.50	-6	5,617	-0.11%
2022/06/01	2	45.70	6	45.66	45.80	-4	5,716	-0.07%
2022/05/31	1	45.60	10	45.61	45.85	-9	5,703	-0.16%
2022/05/30	0	0.00	5	45.25	45.30	-5	5,623	-0.09%
2022/05/27	1	44.20	32.4	44.02	44.30	-31.4	5,510	-0.57%
2022/05/26	1	44.30	3	43.83	43.75	-2	5,481	-0.04%
2022/05/25	11	44.31	11	44.30	44.30	0	5,490	0.00%
2022/05/24	0	0.00	10	44.20	44.30	-10	5,477	-0.18%
2022/05/23	0	0.00	2	43.90	44.10	-2	5,464	-0.04%
2022/05/20	8	44.35	0	0.00	44.20	8	5,485	0.15%
2022/05/19	0	0.00	21	44.45	44.60	-21	5,437	-0.39%
2022/05/18	2	44.00	0	0.00	43.90	2	5,257	0.04%
2022/05/17	1	43.75	16	43.70	43.75	-15	5,250	-0.29%
2022/05/13	11	42.75	1	42.85	42.85	10	5,329	0.19%
2022/05/12	0	0.00	1	43.05	42.30	-1	5,374	-0.02%
2022/05/10	10	42.50	14	43.08	43.50	-4	5,294	-0.08%
2022/05/09	0	0.00	2	42.85	42.90	-2	5,261	-0.04%
2022/05/06	12	42.00	0	0.00	41.95	12	5,033	0.24%
2022/05/05	0	0.00	12	41.39	41.45	-12	5,087	-0.24%
2022/05/04	4	40.51	5	41.05	40.30	-1	5,082	-0.02%
2022/04/27	0	0.00	22	39.56	40.00	-22	5,568	-0.40%
2022/04/15	7	40.85	0	0.00	40.80	7	7,203	0.10%
2022/04/13	35	40.84	10	41.35	41.35	25	7,489	0.33%
2022/04/08	1	41.20	0	0.00	41.00	1	7,539	0.01%
2022/04/07	12.2	40.75	0	0.00	40.40	12.2	7,544	0.16%
2022/04/06	30	41.04	2	41.00	41.00	28	7,518	0.37%
2022/03/28	0	0.00	2	42.60	43.00	-2	7,552	-0.03%
2022/03/25	1	43.00	0	0.00	43.05	1	7,579	0.01%
2022/03/10	0	0.00	3	42.70	42.45	-3	8,067	-0.04%
2022/03/09	20	41.80	20	41.85	41.85	0	8,128	0.00%
2022/03/08	3	41.38	0	0.00	41.95	3	8,125	0.04%
2022/03/07	1	43.00	4	42.00	41.95	-3	8,102	-0.04%
2022/03/03	0.1	43.94	0	0.00	44.10	0.1	8,221	0.00%
2022/03/02	0	0.00	1	43.75	43.60	-1	8,265	-0.01%
2022/03/01	10	43.40	10	43.85	43.85	0	8,275	0.00%
2022/02/25	0	0.00	7	43.53	43.50	-7	8,379	-0.08%
2022/02/24	7	42.97	0	0.00	42.75	7	8,484	0.08%
2022/02/22	0	0.00	7	43.15	43.10	-7	8,781	-0.08%
2022/02/18	0	0.00	3	43.65	44.15	-3	9,131	-0.03%
2022/02/17	4	44.55	1	44.15	44.10	3	9,325	0.03%
2022/02/16	0	0.00	10	44.20	43.80	-10	9,300	-0.11%
2022/02/15	0	0.00	2	42.85	43.55	-2	9,336	-0.02%
2022/02/14	0	0.00	3	43.80	43.30	-3	9,283	-0.03%
2022/02/11	0	0.00	2	44.33	44.40	-2	9,287	-0.02%
2022/02/10	23	44.70	7	44.59	44.55	16	9,345	0.17%
2022/02/09	17	44.10	5	44.10	44.15	12	9,452	0.13%
2022/02/08	10	43.80	0	0.00	43.90	10	9,519	0.11%
2022/02/07	30	44.42	10	44.05	44.05	20	9,492	0.21%
2022/01/26	4	45.09	2	45.25	44.80	2	9,626	0.02%
2022/01/25	1	45.60	25	45.74	45.30	-24	9,594	-0.25%
2022/01/24	10	45.56	10	45.51	45.85	0	9,536	0.00%
2022/01/21	0	0.00	11	46.08	46.10	-11	9,462	-0.12%
2022/01/20	0	0.00	5	47.25	46.70	-5	9,371	-0.05%
2022/01/19	0	0.00	10	47.00	47.20	-10	9,285	-0.11%
2022/01/18	9	47.27	9	47.20	47.05	0	9,156	0.00%
2022/01/17	6	46.45	41	46.27	46.90	-35	8,785	-0.40%
2022/01/14	0	0.00	15	44.75	44.40	-15	8,478	-0.18%
2022/01/13	10	45.47	39.5	45.03	45.45	-29.5	8,344	-0.35%
2022/01/12	14	43.98	0	0.00	44.05	14	8,048	0.17%
2022/01/11	0	0.00	36	44.72	44.45	-36	8,062	-0.45%
2022/01/10	11	44.16	4	44.51	44.30	7	8,080	0.09%
2022/01/07	12	44.90	17	45.13	44.65	-5	8,121	-0.06%
2022/01/06	10	44.15	0	0.00	44.25	10	7,967	0.13%
2022/01/05	3	44.85	0	0.00	44.85	3	8,068	0.04%
2022/01/04	0	0.00	2	44.50	44.50	-2	8,123	-0.02%
2022/01/03	1	45.10	0	0.00	44.55	1	8,241	0.01%
2021/12/30	0.1	44.70	0	0.00	44.80	0.1	8,248	0.00%
2021/12/29	0	0.00	2	44.33	44.55	-2	8,294	-0.02%
2021/12/28	0	0.00	23	44.78	44.60	-23	8,383	-0.27%
2021/12/24	1	43.80	5	43.75	43.80	-4	8,583	-0.05%
2021/12/23	12	43.60	14	44.04	43.55	-2	8,691	-0.02%
2021/12/22	10	43.15	0	0.00	43.20	10	8,729	0.11%
2021/12/17	35	43.53	0	0.00	43.40	35	8,825	0.40%
2021/12/16	0	0.00	2	43.95	44.20	-2	8,878	-0.02%
2021/12/15	7	43.89	2	44.25	43.75	5	8,968	0.06%
2021/12/13	11	44.45	1	44.55	44.40	10	8,972	0.11%
2021/12/10	1	44.45	0	0.00	44.30	1	9,003	0.01%
2021/12/09	0	0.00	12	44.98	44.40	-12	8,952	-0.13%
2021/12/08	4	45.51	4	45.39	45.05	0	8,880	0.00%
2021/12/07	1	45.35	1	45.40	45.45	0	8,841	0.00%
2021/12/06	0	0.00	18	44.68	44.95	-18	8,837	-0.20%
2021/12/03	1	44.10	18	44.36	44.40	-17	8,939	-0.19%
2021/12/02	2	44.05	4	43.81	43.70	-2	8,947	-0.02%
2021/12/01	0	0.00	14	43.87	43.95	-14	9,079	-0.15%
2021/11/30	1	44.10	13	43.80	43.60	-12	9,205	-0.13%
2021/11/26	3	42.25	5	42.05	42.05	-2	9,212	-0.02%
2021/11/24	11.5	42.96	11	42.70	42.70	0.5	9,364	0.01%
2021/11/23	10	42.55	15	43.00	43.50	-5	9,533	-0.05%
2021/11/22	11	43.44	1	43.75	43.35	10	9,606	0.10%
2021/11/19	26	44.24	26.5	44.36	43.90	-0.5	9,575	-0.01%
2021/11/18	3	43.72	3	43.47	43.45	0	9,504	0.00%
2021/11/17	9	43.16	26.5	43.37	43.70	-17.5	9,519	-0.18%
2021/11/16	15	42.93	15	42.62	42.70	0	9,470	0.00%
2021/11/15	10	42.30	10	42.09	42.15	0	9,658	0.00%
2021/11/12	0	0.00	10	42.20	42.10	-10	9,883	-0.10%
2021/11/10	15	41.40	10	41.61	41.95	5	10,023	0.05%
2021/11/09	19	41.61	0	0.00	41.85	19	10,240	0.19%
2021/11/08	21	42.00	5.5	42.13	41.95	15.5	10,328	0.15%
2021/11/05	14	41.50	33	41.56	41.70	-19	10,385	-0.18%
2021/11/04	1	41.25	9	41.04	40.80	-8	10,453	-0.08%
2021/11/03	44	40.85	34	41.36	40.40	10	10,693	0.09%
2021/11/02	4	40.20	0	0.00	39.80	4	11,144	0.04%
2021/11/01	0	0.00	10	40.10	40.10	-10	11,539	-0.09%
2021/10/29	11	39.80	0	0.00	39.75	11	11,778	0.09%
2021/10/27	3	39.65	4	39.63	39.85	-1	12,199	-0.01%
2021/10/26	1	39.60	0	0.00	39.55	1	12,337	0.01%
2021/10/22	0	0.00	2	39.00	39.05	-2	12,519	-0.02%
2021/10/21	0	0.00	5	39.40	38.55	-5	12,623	-0.04%
2021/10/20	0.5	39.00	2	39.00	38.90	-1.5	12,654	-0.01%
2021/10/18	0	0.00	1	38.20	38.35	-1	13,627	-0.01%
2021/10/15	3	38.05	0	0.00	38.10	3	13,738	0.02%
2021/10/14	5	36.65	0	0.00	37.00	5	13,781	0.04%
2021/10/13	0	0.00	4	36.94	36.80	-4	13,838	-0.03%
2021/10/12	5	38.15	1	38.10	37.80	4	13,899	0.03%
2021/10/08	26	39.06	0	0.00	38.70	26	13,892	0.19%
2021/10/07	1	40.20	2	39.95	40.10	-1	14,076	-0.01%
2021/10/06	22	39.06	15	39.74	39.40	7	14,217	0.05%
2021/10/05	0	0.00	1	38.95	39.25	-1	14,173	-0.01%
2021/09/30	3	40.60	1	40.60	40.95	2	14,001	0.01%
2021/09/29	1.5	40.87	101	40.87	40.80	-99.5	13,955	-0.71%	大賣/
2021/09/28	1.5	41.63	51	41.48	41.70	-49.5	13,913	-0.36%
2021/09/27	1.5	42.13	0	0.00	42.00	1.5	13,964	0.01%
2021/09/24	0.5	42.85	0	0.00	42.55	0.5	14,118	0.00%
2021/09/23	13	42.64	20	43.48	42.50	-7	14,522	-0.05%
2021/09/22	1	42.00	1	42.10	42.00	0	14,621	0.00%
2021/09/17	61	43.06	0	0.00	43.20	61	14,532	0.42%
2021/09/16	22	43.55	0	0.00	43.30	22	14,546	0.15%
2021/09/15	2	43.55	0	0.00	43.30	2	14,604	0.01%
2021/09/14	2	44.08	0	0.00	43.80	2	14,696	0.01%
2021/09/13	10	44.48	4	44.26	44.20	6	14,719	0.04%
2021/09/10	4	44.14	49	44.57	44.85	-45	14,779	-0.30%
2021/09/09	16	43.56	5	43.95	43.80	11	14,891	0.07%
2021/09/08	85.5	44.40	8	43.69	43.65	77.5	14,809	0.52%
2021/09/07	51	45.07	0	0.00	45.35	51	14,746	0.35%
2021/09/06	14	46.19	117	46.04	45.75	-103	14,931	-0.69%	大賣/鉅額交易
2021/09/03	2	45.80	6	46.02	46.40	-4	14,894	-0.03%
2021/09/02	2	46.30	3	45.00	45.00	-1	14,901	-0.01%
2021/09/01	2	45.95	4	45.83	46.40	-2	15,023	-0.01%
2021/08/31	102	45.00	1	45.10	45.60	101	15,439	0.65%	大買/鉅額交易
2021/08/30	1	45.60	4	45.70	45.75	-3	16,206	-0.02%
2021/08/27	13	46.51	4.5	45.62	45.65	8.5	16,528	0.05%
2021/08/26	2	45.03	41.5	44.89	45.15	-39.5	16,705	-0.24%
2021/08/25	2	43.80	0	0.00	44.10	2	16,597	0.01%
2021/08/24	0	0.00	7	43.13	43.55	-7	16,622	-0.04%
2021/08/23	2	42.65	7	42.49	42.70	-5	16,568	-0.03%
2021/08/20	4	40.78	8	41.39	41.50	-4	16,508	-0.02%
2021/08/19	19.5	41.33	10	40.70	40.70	9.5	16,358	0.06%
2021/08/18	8	44.09	14	44.16	45.00	-6	16,058	-0.04%
2021/08/17	7.2	44.21	21	43.78	43.20	-13.8	15,951	-0.09%
2021/08/16	5	45.00	1	45.15	44.70	4	15,867	0.03%
2021/08/13	72.3	45.55	1	45.65	45.00	71.3	15,826	0.45%
2021/08/12	8	48.21	0	0.00	47.80	8	15,645	0.05%
2021/08/11	12	47.69	12	48.28	48.00	0	15,673	0.00%
2021/08/10	35	47.81	29	48.28	47.85	6	15,655	0.04%
2021/08/09	29	49.60	11	49.33	48.55	18	15,611	0.12%
2021/08/06	26	50.28	51	50.69	50.30	-25	15,392	-0.16%
2021/08/05	28	49.43	23	49.24	49.90	5	14,917	0.03%
2021/08/04	39	48.33	6	48.47	48.20	33	14,926	0.22%
2021/08/03	15	48.04	13.5	48.16	48.00	1.5	14,942	0.01%
2021/08/02	3	47.20	6.2	47.34	46.95	-3.2	14,837	-0.02%
2021/07/30	36	47.23	11	47.05	46.40	25	14,908	0.17%
2021/07/29	6.2	45.60	2	45.90	45.95	4.2	14,939	0.03%
2021/07/28	0	0.00	6	45.40	45.50	-6	15,218	-0.04%
2021/07/27	6	47.02	4	47.75	46.85	2	15,622	0.01%
2021/07/26	12	47.23	0	0.00	47.50	12	15,735	0.08%
2021/07/23	18.5	47.97	10	47.11	46.75	8.5	16,097	0.05%
2021/07/22	20	47.41	24	47.21	47.95	-4	16,173	-0.02%
2021/07/21	5	44.90	10	45.38	45.30	-5	15,801	-0.03%
2021/07/20	6	45.22	13	44.98	45.00	-7	16,259	-0.04%
2021/07/19	3	45.60	14	45.50	45.50	-11	16,640	-0.07%
2021/07/16	2	45.38	55	45.19	45.40	-53	16,877	-0.31%
2021/07/15	1	45.10	0	0.00	44.90	1	16,870	0.01%
2021/07/14	25	46.11	22	45.30	44.65	3	16,873	0.02%
2021/07/13	60	44.16	30	44.97	43.80	30	16,669	0.18%
2021/07/12	16	43.87	20	44.38	44.40	-4	16,762	-0.02%
2021/07/09	10	43.90	0	0.00	43.60	10	17,134	0.06%
2021/07/08	8	44.05	0	0.00	43.70	8	17,389	0.05%
2021/07/07	7	44.00	6	43.95	44.00	1	17,613	0.01%
2021/07/06	6	44.55	3	44.30	44.40	3	17,740	0.02%
2021/07/05	2	43.85	2	44.40	44.35	0	18,039	0.00%
2021/07/02	16	43.41	3	43.37	43.60	13	18,269	0.07%
2021/07/01	35	43.85	18	44.13	43.85	17	18,418	0.09%
2021/06/30	36	43.77	137	44.51	44.90	-101	18,515	-0.55%	大賣/鉅額交易
2021/06/29	8	42.80	31	42.90	42.70	-23	18,224	-0.13%
2021/06/28	7	42.05	0	0.00	42.25	7	18,307	0.04%
2021/06/25	12	42.14	20	42.45	42.15	-8	18,503	-0.04%
2021/06/24	5	42.40	18	42.50	42.40	-13	18,544	-0.07%
2021/06/23	41	42.58	1	42.35	42.90	40	18,583	0.22%
2021/06/22	11	41.60	8	41.84	41.50	3	18,627	0.02%
2021/06/21	46	41.78	0	0.00	41.50	46	18,935	0.24%
2021/06/18	0	0.00	1	42.90	42.25	-1	19,272	-0.01%
2021/06/17	0	0.00	17	42.76	43.15	-17	19,283	-0.09%
2021/06/16	0	0.00	102	42.17	42.10	-102	19,353	-0.53%	大賣/鉅額交易
2021/06/15	24	42.30	0	0.00	42.25	24	19,551	0.12%
2021/06/11	1	42.50	9	42.59	42.90	-8	19,508	-0.04%
2021/06/09	3	41.83	0	0.00	41.75	3	19,931	0.02%
2021/06/08	3	41.57	55	41.54	42.15	-52	19,895	-0.26%
2021/06/07	195	40.92	90	42.12	42.50	105	19,582	0.54%	大買/鉅額交易
2021/06/04	3	41.47	103	41.36	41.70	-100	18,871	-0.53%	大賣/
2021/06/03	110	41.88	50	41.76	42.20	60	18,658	0.32%	大買/
2021/06/02	21	43.09	0	0.00	43.20	21	18,344	0.11%
2021/06/01	1	43.80	7	44.18	43.75	-6	18,349	-0.03%
2021/05/31	1	43.00	15	43.45	43.20	-14	18,448	-0.08%
2021/05/28	5	42.55	17	42.90	42.75	-12	18,646	-0.06%
2021/05/27	0	0.00	30	41.46	41.80	-30	18,853	-0.16%
2021/05/26	35	42.20	2	42.85	42.00	33	19,296	0.17%
2021/05/25	2	42.45	38	41.90	42.05	-36	19,952	-0.18%
2021/05/24	13	39.98	10	40.50	40.65	3	20,057	0.01%
2021/05/21	10	40.80	0	0.00	40.40	10	20,314	0.05%
2021/05/20	20	40.30	8	40.25	40.20	12	20,574	0.06%
2021/05/19	22.5	40.90	0	0.00	41.30	22.5	20,746	0.11%
2021/05/18	21	42.09	20	41.65	42.15	1	20,833	0.00%
2021/05/17	35	39.34	5	40.29	39.45	30	21,273	0.14%
2021/05/14	25	42.93	24	43.59	42.25	1	21,595	0.00%
2021/05/13	38	41.32	21	42.80	42.05	17	21,551	0.08%
2021/05/12	23	43.88	2	42.70	42.95	21	21,471	0.10%
2021/05/11	4	46.91	19	46.88	45.80	-15	21,214	-0.07%
2021/05/10	3	47.47	37	48.91	47.50	-34	21,168	-0.16%
2021/05/07	5	47.07	1	47.90	47.45	4	21,180	0.02%
2021/05/06	4	45.75	2	47.00	45.90	2	21,406	0.01%
2021/05/05	1	46.90	67	47.50	46.50	-66	21,485	-0.31%
2021/05/04	35	47.68	137	47.03	48.15	-102	21,815	-0.47%	大賣/鉅額交易
2021/05/03	0	0.00	14	49.55	49.00	-14	22,292	-0.06%
2021/04/29	85	51.25	5	50.68	49.50	80	23,405	0.34%
2021/04/28	118	50.07	169	50.27	49.10	-51	24,532	-0.21%	大買/大賣/
2021/04/27	0	0.00	113	47.77	48.20	-113	25,227	-0.45%	大賣/鉅額交易
2021/04/26	122	47.71	208	47.53	48.30	-86	26,626	-0.32%	大買/大賣/
2021/04/23	150	45.00	181	45.17	45.35	-31	26,528	-0.12%	大買/大賣/
2021/04/22	60	44.99	116	44.48	43.30	-56	26,358	-0.21%	大賣/
2021/04/21	2	44.30	0	0.00	44.25	2	26,227	0.01%
2021/04/20	3	44.15	0	0.00	43.90	3	26,415	0.01%
2021/04/19	8	43.72	10	43.70	43.65	-2	26,773	-0.01%
2021/04/16	34	43.88	4	44.00	44.15	30	26,857	0.11%
2021/04/15	13	43.80	98	43.54	44.20	-85	26,749	-0.32%
2021/04/14	17	41.46	54	41.60	42.20	-37	26,563	-0.14%
2021/04/13	103	42.99	33	42.94	42.15	70	26,563	0.26%	大買/
2021/04/12	9	43.94	14	43.96	43.30	-5	26,408	-0.02%
2021/04/09	18	44.79	17	44.34	44.05	1	26,281	0.00%
2021/04/08	22	43.08	297	42.83	43.45	-275	25,988	-1.06%	大賣/鉅額交易
2021/04/07	377	42.41	4	42.24	42.65	373	25,720	1.45%	大買/鉅額交易
2021/04/06	9	42.27	44	42.14	42.10	-35	25,599	-0.14%
2021/04/01	22	41.61	25	41.75	41.80	-3	25,473	-0.01%
2021/03/31	3	41.67	6	41.65	41.20	-3	25,433	-0.01%
2021/03/30	2	41.55	42	41.47	41.55	-40	25,216	-0.16%
2021/03/29	1	41.05	5	41.01	41.05	-4	25,118	-0.02%
2021/03/26	1	40.80	3	40.92	40.90	-2	25,136	-0.01%
2021/03/25	3	41.18	1	40.65	40.65	2	25,178	0.01%
2021/03/24	52	40.84	104	41.27	40.95	-52	25,342	-0.21%	大賣/
2021/03/23	224	41.34	217	41.41	41.75	7	25,030	0.03%	大買/大賣/
2021/03/22	5	40.61	20	40.16	40.70	-15	24,663	-0.06%
2021/03/19	23	40.70	0	0.00	40.75	23	24,615	0.09%
2021/03/18	13	41.28	119	41.11	41.25	-106	24,511	-0.43%	大賣/鉅額交易
2021/03/17	26	40.82	14	40.91	40.80	12	24,440	0.05%
2021/03/16	6	40.93	394	40.95	40.85	-388	24,448	-1.59%	大賣/鉅額交易
2021/03/15	567	40.97	426	40.82	40.45	141	24,404	0.58%	大買/大賣/鉅額交易
2021/03/12	100	39.88	10	39.95	39.90	90	24,207	0.37%
2021/03/11	303	39.90	4	39.88	40.05	299	24,412	1.22%	大買/鉅額交易
2021/03/10	2	39.25	42	39.51	39.55	-40	24,513	-0.16%
2021/03/09	33	38.50	89	39.13	39.20	-56	24,606	-0.23%
2021/03/08	20	38.79	10	38.87	38.30	10	24,552	0.04%
2021/03/05	21	37.83	12	37.92	38.35	9	24,623	0.04%
2021/03/04	35	38.60	23	38.53	38.60	12	24,985	0.05%
2021/03/03	33	38.94	220	38.93	39.25	-187	25,092	-0.75%	大賣/鉅額交易
2021/03/02	219	40.13	160	39.94	39.80	59	24,993	0.24%	大買/大賣/
2021/02/26	266	39.94	171	39.96	39.80	95	24,837	0.38%	大買/大賣/
2021/02/25	423	40.42	377	40.49	40.90	46	24,744	0.19%	大買/大賣/
2021/02/24	9	39.49	19	39.60	39.00	-10	24,510	-0.04%
2021/02/23	21	39.05	150	39.04	39.25	-129	24,294	-0.53%	大賣/鉅額交易
2021/02/22	27	40.02	12	40.11	40.10	15	24,004	0.06%
2021/02/19	72	39.87	6	40.30	40.35	66	23,748	0.28%
2021/02/18	13	40.20	24	40.20	40.20	-11	23,590	-0.05%
2021/02/17	22	40.34	49.2	40.34	40.00	-27.2	23,461	-0.12%
2021/02/05	262.1	38.40	318	38.27	38.50	-55.9	22,871	-0.24%	大買/大賣/
2021/02/04	26	36.84	36	37.06	36.75	-10	22,454	-0.04%
2021/02/03	35	37.22	5	37.10	37.10	30	22,491	0.13%
2021/02/02	21	37.44	0	0.00	37.80	21	22,519	0.09%
2021/02/01	36	36.50	8	36.66	37.15	28	22,540	0.12%
2021/01/29	36	37.69	156	37.88	37.00	-120	22,711	-0.53%	大賣/鉅額交易
2021/01/28	37	37.92	2	38.08	38.40	35	22,829	0.15%
2021/01/27	7	39.17	5	38.94	39.10	2	22,665	0.01%
2021/01/26	123	40.05	346	39.92	39.15	-223	22,378	-1.00%	大買/大賣/鉅額交易
2021/01/25	154	40.71	128	40.89	40.75	26	21,777	0.12%	大買/大賣/
2021/01/22	519.1	40.44	627	40.54	41.20	-107.9	20,793	-0.52%	大買/大賣/鉅額交易
2021/01/21	176	40.04	215	39.68	39.00	-39	19,476	-0.20%	大買/大賣/
2021/01/20	835	38.81	297	38.65	39.00	538	17,878	3.01%	大買/大賣/鉅額交易
2021/01/19	1,376	38.97	1,400	39.02	38.30	-24	16,726	-0.14%	大買/大賣/
2021/01/18	409	36.94	254	36.97	37.00	155	15,165	1.02%	大買/大賣/鉅額交易
2021/01/15	5	36.38	0	0.00	36.20	5	14,684	0.03%
2021/01/14	10	36.20	5.5	36.45	36.40	4.5	14,456	0.03%
2021/01/13	1	36.45	106	35.88	36.40	-105	14,276	-0.74%	大賣/鉅額交易
2021/01/12	30	36.33	25	36.36	35.75	5	14,089	0.04%
2021/01/11	4	35.78	2	35.55	35.95	2	13,640	0.01%
2021/01/08	0	0.00	21	35.40	35.50	-21	13,447	-0.16%
2021/01/07	144	35.19	2	35.25	35.15	142	13,289	1.07%	大買/鉅額交易
2021/01/06	0	0.00	17	35.25	34.70	-17	13,069	-0.13%
2021/01/05	3	34.95	0	0.00	35.10	3	12,805	0.02%
2021/01/04	1	34.95	2	34.90	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	21	34.84	34.75	-21	12,874	-0.16%
2020/12/30	0	0.00	6	34.58	34.60	-6	12,910	-0.05%
2020/12/29	6	34.92	5	34.45	34.45	1	12,952	0.01%
2020/12/28	100	35.03	0	35.10	35.00	100	12,848	0.78%
2020/12/25	6	34.50	2	34.70	34.60	4	12,663	0.03%
2020/12/23	31	33.75	9	33.57	33.55	22	12,588	0.17%
2020/12/22	3	34.30	24	34.35	33.65	-21	12,649	-0.17%
2020/12/21	4	33.94	2	34.05	34.20	2	12,726	0.02%
2020/12/18	48	34.28	10	33.90	34.00	38	12,805	0.30%
2020/12/17	25	34.76	5	34.75	34.75	20	12,668	0.16%
2020/12/16	1	35.10	0	0.00	35.05	1	12,833	0.01%
2020/12/15	22	35.00	0	0.00	34.70	22	12,832	0.17%
2020/12/14	12	35.45	10	35.55	35.45	2	12,820	0.02%
2020/12/11	6	35.83	40	35.06	35.35	-34	12,896	-0.26%
2020/12/10	11	36.00	8	35.82	35.80	3	12,876	0.02%
2020/12/09	17	36.26	20	36.20	36.15	-3	12,761	-0.02%
2020/12/08	49	35.91	94	36.00	35.95	-45	12,630	-0.36%
2020/12/07	69	35.84	24	35.96	35.95	45	12,526	0.36%
2020/12/04	137	35.51	140	35.61	35.60	-3	12,223	-0.02%	大買/大賣/
2020/12/03	1	35.00	13	35.07	34.90	-12	12,006	-0.10%
2020/12/02	17	35.68	3	35.55	35.45	14	11,920	0.12%
2020/12/01	3	35.60	1	35.55	35.55	2	11,908	0.02%
2020/11/30	200	35.63	288	35.59	35.40	-88	11,948	-0.74%	大買/大賣/
2020/11/27	116	34.76	72	34.61	34.90	44	11,625	0.38%	大買/
2020/11/26	53	34.19	15	34.20	34.20	38	11,479	0.33%
2020/11/25	3	33.73	4	33.50	33.70	-1	11,463	-0.01%
2020/11/24	12	33.98	12	34.35	33.90	0	11,362	0.00%
2020/11/23	29	33.75	38.5	33.69	33.90	-9.5	11,211	-0.08%
2020/11/20	1	32.35	13	32.40	32.50	-12	10,919	-0.11%
2020/11/19	3	32.50	0	0.00	32.35	3	11,033	0.03%
2020/11/18	0	0.00	2	32.50	32.50	-2	11,313	-0.02%
2020/11/17	2	32.65	0	0.00	32.55	2	11,495	0.02%
2020/11/16	100	32.60	117	32.54	32.50	-17	11,895	-0.14%	大賣/
2020/11/13	2	32.05	6	32.05	32.15	-4	12,379	-0.03%
2020/11/12	22	32.50	2	32.40	32.15	20	12,988	0.15%
2020/11/11	0	0.00	43	32.41	32.35	-43	13,149	-0.33%
2020/11/10	15	32.10	3	31.97	32.15	12	13,325	0.09%
2020/11/09	15	31.90	1	31.95	31.95	14	13,382	0.10%
2020/11/06	19	31.62	7	31.74	31.85	12	13,464	0.09%
2020/11/05	103	31.79	131	31.78	31.90	-28	13,345	-0.21%	大買/大賣/
2020/11/04	18	31.13	13	30.77	31.05	5	13,603	0.04%
2020/11/03	2	30.30	0	0.00	30.25	2	13,668	0.01%
2020/11/02	0	0.00	10	30.05	30.05	-10	13,987	-0.07%
2020/10/30	10	30.12	0	0.00	29.95	10	14,481	0.07%
2020/10/29	5	30.30	6	30.11	30.25	-1	14,728	-0.01%
2020/10/28	1	30.40	0.4	30.40	30.40	0.6	14,909	0.00%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	11	30.95	5	30.70	30.70	6	15,067	0.04%
2020/10/23	8	31.09	6	31.10	31.10	2	15,148	0.01%
2020/10/22	5	30.90	5	31.15	31.15	0	15,527	0.00%
2020/10/21	6	31.05	5	30.90	30.90	1	15,985	0.01%
2020/10/20	10	30.95	5	30.95	30.95	5	17,034	0.03%
2020/10/19	4	30.46	0	0.00	30.50	4	17,355	0.02%
2020/10/15	14	30.58	95	30.55	30.55	-81	17,755	-0.46%
2020/10/13	12	30.20	55	30.25	30.25	-43	18,542	-0.23%
2020/10/12	0	0.00	50	30.75	30.75	-50	18,762	-0.27%
2020/10/08	2	30.65	40	30.73	30.75	-38	19,022	-0.20%
2020/10/07	13	30.15	0	0.00	30.10	13	19,347	0.07%
2020/10/06	18	30.62	1	30.45	30.45	17	19,785	0.09%
2020/09/30	5	30.45	5	30.60	30.50	0	21,056	0.00%
2020/09/28	15	30.75	0	0.00	30.65	15	22,459	0.07%
2020/09/25	14	30.29	2	30.20	30.50	12	22,848	0.05%
2020/09/24	12	29.94	0	0.00	29.90	12	23,350	0.05%
2020/09/23	11	29.99	5	29.80	29.75	6	23,442	0.03%
2020/09/22	0	0.00	10	30.40	30.15	-10	23,641	-0.04%
2020/09/21	2	31.08	2	30.70	30.50	0	23,774	0.00%
2020/09/18	1	31.30	1	31.10	31.30	0	23,915	0.00%
2020/09/17	11	31.06	4	31.18	30.95	7	24,212	0.03%
2020/09/16	1	31.80	4	31.40	31.35	-3	24,334	-0.01%
2020/09/15	15	31.54	13	31.47	31.55	2	24,501	0.01%
2020/09/14	2	30.85	0	0.00	31.00	2	24,573	0.01%
2020/09/11	15	30.61	15	30.55	30.55	0	24,651	0.00%
2020/09/10	16	31.11	8	30.91	30.80	8	24,819	0.03%
2020/09/09	6	30.89	0	0.00	31.20	6	24,847	0.02%
2020/09/08	3	31.40	0	0.00	31.25	3	24,910	0.01%
2020/09/07	9	31.17	1	31.35	31.40	8	25,052	0.03%
2020/09/04	22	30.33	0	0.00	31.15	22	25,386	0.09%
2020/09/03	6	31.00	2	31.15	30.95	4	25,410	0.02%
2020/09/02	35.5	30.99	16	30.94	31.00	19.5	25,443	0.08%
2020/09/01	11	31.14	6	31.05	31.05	5	25,904	0.02%
2020/08/31	16	31.58	8	31.26	31.20	8	26,062	0.03%
2020/08/28	1	31.35	3	31.35	31.50	-2	26,190	-0.01%
2020/08/27	4	31.40	1	31.25	31.45	3	26,469	0.01%
2020/08/26	2	31.18	2	31.25	31.20	0	26,542	0.00%
2020/08/25	7	31.33	0	0.00	31.40	7	26,703	0.03%
2020/08/24	14	30.93	20	31.05	31.20	-6	26,925	-0.02%
2020/08/21	27	32.04	1	31.90	31.75	26	26,990	0.10%
2020/08/20	16	31.57	92	32.15	31.45	-76	27,007	-0.28%
2020/08/19	8	33.43	5	33.82	32.95	3	26,698	0.01%
2020/08/18	18	34.65	11	34.36	34.45	7	26,324	0.03%
2020/08/17	28	36.16	18	36.14	36.10	10	25,978	0.04%
2020/08/14	33	35.80	48	35.82	35.80	-15	26,415	-0.06%
2020/08/13	9	35.59	0	0.00	35.50	9	26,689	0.03%
2020/08/12	34	35.78	8	35.64	35.80	26	27,090	0.10%
2020/08/11	15	35.75	42	35.58	35.65	-27	27,517	-0.10%
2020/08/10	170	35.68	100	35.90	35.60	70	27,336	0.26%	大買/
2020/08/07	2	34.35	5	34.70	34.45	-3	26,705	-0.01%
2020/08/06	14	35.11	99	35.53	35.05	-85	26,470	-0.32%
2020/08/05	256	35.89	104	36.14	35.70	152	26,228	0.58%	大買/大賣/鉅額交易
2020/08/04	25	35.55	1	35.25	35.30	24	25,837	0.09%
2020/08/03	0	0.00	10	35.53	35.45	-10	25,591	-0.04%
2020/07/31	11	35.44	0	0.00	35.50	11	25,546	0.04%
2020/07/30	90	35.15	1	35.10	35.40	89	25,524	0.35%
2020/07/29	3	34.92	0	0.00	34.85	3	25,463	0.01%
2020/07/28	4	35.18	0	0.00	34.80	4	25,424	0.02%
2020/07/27	146	35.80	49	36.16	35.50	97	25,129	0.39%	大買/
2020/07/24	247	37.29	270	37.14	36.75	-23	24,616	-0.09%	大買/大賣/
2020/07/23	102	36.50	60	36.39	36.45	42	23,603	0.18%	大買/
2020/07/22	11	35.36	19.7	35.43	35.40	-8.7	23,364	-0.04%
2020/07/21	17	35.45	2	35.40	35.45	15	23,312	0.06%
2020/07/20	11	35.25	64	35.45	35.20	-53	23,054	-0.23%
2020/07/17	103	34.87	26	34.69	34.85	77	22,764	0.34%	大買/
2020/07/16	100	34.55	12	34.73	34.35	88	22,537	0.39%
2020/07/15	3	34.85	151	34.30	34.10	-148	22,390	-0.66%	大賣/鉅額交易
2020/07/14	158	35.71	104	35.32	34.75	54	22,462	0.24%	大買/大賣/
2020/07/13	8	36.41	4	36.13	36.20	4	22,342	0.02%
2020/07/10	6	39.38	65	38.94	38.55	-59	21,933	-0.27%
2020/07/09	1	39.40	45	39.53	39.55	-44	21,360	-0.21%
2020/07/08	32	38.72	58	38.83	38.95	-26	20,751	-0.13%
2020/07/07	106	37.79	30	37.67	37.80	76	20,191	0.38%	大買/
2020/07/06	11	36.75	59	36.73	37.10	-48	19,615	-0.24%
2020/07/03	18	36.17	44	36.14	36.20	-26	19,391	-0.13%
2020/07/02	5	34.90	46	35.12	35.40	-41	18,865	-0.22%
2020/07/01	166	34.92	134	34.92	34.95	32	18,685	0.17%	大買/大賣/
2020/06/30	0	0.00	4	33.85	34.35	-4	18,284	-0.02%
2020/06/29	15	33.53	1	33.45	33.40	14	18,042	0.08%
2020/06/24	51	33.80	70	33.80	33.60	-19	17,739	-0.11%
2020/06/23	2	32.98	0	0.00	33.05	2	17,578	0.01%
2020/06/22	108	33.64	110	33.39	33.00	-2	17,549	-0.01%	大買/大賣/
2020/06/19	7	32.89	5	32.95	33.20	2	17,450	0.01%
2020/06/18	10	32.85	8	32.86	32.75	2	17,281	0.01%
2020/06/16	4	32.40	4	32.33	32.45	0	17,090	0.00%
2020/06/15	2	31.80	0	0.00	31.70	2	17,141	0.01%
2020/06/12	2	31.70	20	31.48	32.00	-18	17,190	-0.10%
2020/06/11	38	32.76	51	32.84	31.80	-13	17,165	-0.08%
2020/06/10	50	32.73	5	32.60	32.90	45	16,898	0.27%
2020/06/09	5	32.60	5	32.70	32.75	0	16,955	0.00%
2020/06/08	91	32.90	56	33.11	33.00	35	16,831	0.21%
2020/06/05	8	31.96	5	31.96	31.95	3	16,275	0.02%
2020/06/04	1	31.30	20	31.53	31.40	-19	16,016	-0.12%
2020/06/03	15	31.18	7	31.41	31.60	8	15,811	0.05%
2020/06/02	4	30.89	16	30.93	31.10	-12	15,566	-0.08%
2020/06/01	6	30.60	6	30.63	30.95	0	15,282	0.00%
2020/05/29	2	30.20	7	30.48	30.10	-5	14,964	-0.03%
2020/05/28	1	30.85	11	30.57	30.50	-10	14,601	-0.07%
2020/05/27	29	30.98	29	30.88	30.80	0	14,289	0.00%
2020/05/26	42	31.30	0	0.00	31.10	42	14,077	0.30%
2020/05/25	0	0.00	5	30.96	31.10	-5	13,902	-0.04%
2020/05/22	7	31.87	10	31.70	31.60	-3	13,677	-0.02%
2020/05/21	43	31.61	60	31.87	32.30	-17	13,382	-0.13%
2020/05/20	18	30.59	22	30.34	30.30	-4	12,664	-0.03%
2020/05/19	31	31.20	1	31.10	31.05	30	12,050	0.25%
2020/05/18	46	32.23	134	33.66	32.00	-88	11,427	-0.77%	大賣/
2020/05/15	1	36.15	21	36.37	35.55	-20	10,824	-0.18%
2020/05/14	21	36.13	20	36.55	36.10	1	10,801	0.01%
2020/05/13	2	36.38	11	36.39	36.60	-9	10,756	-0.08%
2020/05/11	3	36.75	0	0.00	36.45	3	10,845	0.03%
2020/05/08	0	0.00	4	36.15	36.35	-4	10,877	-0.04%
2020/05/07	12	36.40	73	36.51	36.35	-61	10,842	-0.56%
2020/05/06	11	36.31	74	36.17	35.95	-63	10,798	-0.58%
2020/05/05	125	35.78	6	35.95	35.95	119	10,911	1.09%	大買/鉅額交易
2020/04/30	0	0.00	11	36.05	36.00	-11	10,868	-0.10%
2020/04/28	0	0.00	5	35.85	35.80	-5	11,119	-0.04%
2020/04/27	11	35.89	128	35.80	36.10	-117	11,323	-1.03%	大賣/鉅額交易
2020/04/24	120	34.87	2	34.90	35.20	118	11,175	1.06%	大買/鉅額交易
2020/04/23	1	34.60	1	34.10	34.30	0	11,166	0.00%
2020/04/22	0	0.00	5	34.23	34.35	-5	11,144	-0.04%
2020/04/21	28	34.00	1	33.95	34.00	27	11,148	0.24%
2020/04/20	2	35.33	0	0.00	35.35	2	10,982	0.02%
2020/04/17	13	35.73	0	0.00	35.60	13	10,875	0.12%
2020/04/16	6	35.73	27	36.17	36.35	-21	10,509	-0.20%
2020/04/15	0	0.00	5	34.70	34.85	-5	10,192	-0.05%
2020/04/14	70	34.19	24	34.16	34.15	46	10,156	0.45%
2020/04/13	0	0.00	1	33.55	33.50	-1	10,200	-0.01%
2020/04/10	1	33.75	1	33.55	33.50	0	10,410	0.00%
2020/04/09	0	0.00	10	34.20	33.50	-10	10,635	-0.09%
2020/04/08	116	32.93	119	33.16	33.05	-3	10,533	-0.03%	大買/大賣/
2020/04/07	0	0.00	8	31.03	31.65	-8	10,277	-0.08%
2020/04/06	3	30.25	0	0.00	30.15	3	10,176	0.03%
2020/04/01	2	30.18	0	0.00	30.15	2	10,073	0.02%
2020/03/31	1	30.15	5	30.15	30.25	-4	10,087	-0.04%
2020/03/27	13	31.11	0	0.00	31.00	13	10,056	0.13%
2020/03/26	5	31.70	10	31.40	32.10	-5	9,983	-0.05%
2020/03/25	27	31.30	2	31.53	30.90	25	9,907	0.25%
2020/03/24	6	30.99	11	30.98	30.85	-5	9,732	-0.05%
2020/03/23	13	29.70	23	30.49	29.60	-10	9,692	-0.10%
2020/03/20	17	31.21	15	31.50	30.70	2	9,722	0.02%
2020/03/19	6	29.93	6	29.79	29.60	0	9,644	0.00%
2020/03/18	3	30.82	4	31.19	30.90	-1	9,705	-0.01%
2020/03/17	15	30.29	1	29.95	30.00	14	9,597	0.15%
2020/03/16	8	31.05	12	31.87	30.50	-4	9,450	-0.04%
2020/03/13	10	29.40	5	30.15	30.40	5	9,297	0.05%
2020/03/11	10	33.80	6	33.92	33.50	4	9,137	0.04%
2020/03/10	11	33.05	28	33.33	33.30	-17	9,178	-0.19%
2020/03/09	6	33.16	0	0.00	32.80	6	9,168	0.07%
2020/03/06	0	0.00	3	34.72	34.00	-3	9,134	-0.03%
2020/03/05	3	34.58	0	0.00	34.25	3	9,111	0.03%
2020/03/04	1	34.25	0	0.00	34.05	1	9,176	0.01%
2020/02/27	10	32.75	2	33.45	32.75	8	9,201	0.09%
2020/02/26	20	33.85	0	0.00	33.80	20	9,170	0.22%
2020/02/25	0	0.00	40	34.47	34.35	-40	9,142	-0.44%
2020/02/24	40	34.64	0	0.00	35.10	40	9,156	0.44%
2020/02/21	8	34.45	2	34.60	34.40	6	9,200	0.07%
2020/02/20	0	0.00	2	34.80	34.85	-2	9,557	-0.02%
2020/02/18	16	34.77	0	0.00	34.70	16	9,675	0.17%
2020/02/17	10	35.25	0	0.00	35.40	10	9,815	0.10%
2020/02/14	3	35.98	0	0.00	35.95	3	9,969	0.03%
2020/02/12	0	0.00	50	35.69	36.00	-50	10,731	-0.47%
2020/02/11	183	34.93	164	35.07	35.60	19	10,648	0.18%	大買/大賣/
2020/02/07	31	33.82	100	33.85	33.80	-69	10,608	-0.65%
2020/02/06	5	34.74	42	34.35	35.10	-37	10,492	-0.35%
2020/02/05	2	33.25	0	0.00	32.75	2	10,355	0.02%
2020/02/04	2	32.75	0	0.00	32.90	2	10,338	0.02%
2020/02/03	0	0.00	1	30.35	32.30	-1	10,360	-0.01%
2020/01/31	20	33.07	8	32.61	32.65	12	10,200	0.12%
2020/01/30	52	33.54	13	33.89	32.85	39	10,424	0.37%
2020/01/20	25	36.29	5	36.33	36.30	20	10,590	0.19%
2020/01/17	7	36.72	0	0.00	36.65	7	10,547	0.07%
2020/01/16	30	37.00	5	37.00	37.10	25	10,590	0.24%
2020/01/15	0	0.00	20	37.45	36.90	-20	10,752	-0.19%
2020/01/14	21	37.35	5	37.65	37.50	16	10,769	0.15%
2020/01/13	5	37.20	10	37.30	37.40	-5	10,786	-0.05%
2020/01/10	4	36.88	0	0.00	36.80	4	10,976	0.04%
2020/01/07	5	36.20	0	0.00	36.25	5	11,400	0.04%
2020/01/06	15	36.38	5	36.45	36.05	10	11,460	0.09%
2020/01/03	63	38.00	81	38.60	37.30	-18	11,280	-0.16%
2020/01/02	121.5	38.01	145	38.14	38.20	-23.5	11,030	-0.21%	大買/大賣/
2019/12/31	105	37.61	0	0.00	37.55	105	11,150	0.94%	大買/鉅額交易
2019/12/27	5	37.40	1	37.45	37.45	4	11,371	0.04%
2019/12/26	2	37.55	0	0.00	37.45	2	11,462	0.02%
2019/12/25	3	37.83	0	0.00	38.00	3	11,570	0.03%
2019/12/23	1	38.00	3	37.83	37.60	-2	12,333	-0.02%
2019/12/20	5	39.15	0	0.00	38.45	5	12,502	0.04%
2019/12/19	3	38.90	4	39.08	38.95	-1	12,974	-0.01%
2019/12/18	4	38.40	6	38.85	38.85	-2	13,586	-0.01%
2019/12/17	1	39.05	104	39.00	39.00	-103	13,771	-0.75%	大賣/鉅額交易
2019/12/16	15	38.51	0	0.00	38.70	15	13,771	0.11%
2019/12/13	11	38.36	43	38.61	38.60	-32	13,836	-0.23%
2019/12/12	2	38.05	1	38.20	38.05	1	13,664	0.01%
2019/12/11	107	38.00	5	38.05	38.05	102	13,630	0.75%	大買/鉅額交易
2019/12/09	0	0.00	11	37.79	37.80	-11	13,619	-0.08%
2019/12/06	15	37.26	9	37.24	37.20	6	13,560	0.04%
2019/12/05	3	37.05	1	36.55	37.15	2	13,575	0.01%
2019/12/04	5	36.10	5	36.20	36.20	0	13,806	0.00%
2019/12/03	7	35.98	0	0.00	36.05	7	14,222	0.05%
2019/12/02	2	36.23	2	36.20	36.25	0	14,240	0.00%
2019/11/28	2	37.35	3	37.57	37.50	-1	14,317	-0.01%
2019/11/27	8	37.14	9	37.19	37.00	-1	14,441	-0.01%
2019/11/26	12	37.50	5	37.20	37.20	7	14,661	0.05%
2019/11/25	0	0.00	1	37.65	37.70	-1	14,768	-0.01%
2019/11/22	1	38.05	0	0.00	37.95	1	14,818	0.01%
2019/11/21	6	37.60	11	37.82	38.25	-5	14,922	-0.03%
2019/11/20	16	37.88	12	37.69	38.00	4	15,207	0.03%
2019/11/19	5	38.68	64	38.79	37.65	-59	15,557	-0.38%
2019/11/18	74	37.98	6	37.73	38.20	68	15,936	0.43%
2019/11/15	7	37.44	7	37.84	37.35	0	16,062	0.00%
2019/11/14	1	37.60	3	37.80	37.50	-2	16,318	-0.01%
2019/11/13	4	38.55	14	38.59	38.80	-10	16,865	-0.06%
2019/11/12	14	39.15	26.2	38.34	39.50	-12.2	17,485	-0.07%
2019/11/11	80	37.96	112	38.14	36.85	-32	16,978	-0.19%	大賣/
2019/11/08	6	37.44	7	37.32	37.45	-1	16,791	-0.01%
2019/11/07	8	36.97	5	37.40	36.75	3	16,789	0.02%
2019/11/06	2	36.88	6	37.63	37.30	-4	16,837	-0.02%
2019/11/05	3	37.60	3	37.85	37.85	0	16,930	0.00%
2019/11/04	6	37.83	3	38.02	37.90	3	17,168	0.02%
2019/11/01	12	37.76	11	37.79	37.80	1	17,280	0.01%
2019/10/31	17	38.04	22	38.11	38.25	-5	17,397	-0.03%
2019/10/30	5	37.92	10	38.06	38.00	-5	17,576	-0.03%
2019/10/29	16	38.24	18	38.36	37.90	-2	17,646	-0.01%
2019/10/28	4	38.05	26	37.66	38.10	-22	17,391	-0.13%
2019/10/25	0	0.00	8	36.39	36.20	-8	17,001	-0.05%
2019/10/24	10	36.38	6	36.47	36.75	4	16,973	0.02%
2019/10/23	11	36.62	12	36.38	36.30	-1	17,048	-0.01%
2019/10/21	1	35.65	1	35.50	35.70	0	17,171	0.00%
2019/10/18	8	35.79	38	35.84	35.80	-30	17,487	-0.17%
2019/10/17	36	36.12	3	37.07	35.70	33	17,711	0.19%
2019/10/16	7	36.20	11	36.47	36.45	-4	17,690	-0.02%
2019/10/15	6	36.18	0	0.00	36.05	6	17,822	0.03%
2019/10/14	10	35.70	2	36.15	36.00	8	17,904	0.04%
2019/10/08	6	35.65	19	35.77	35.60	-13	18,266	-0.07%
2019/10/07	16	35.91	7	35.86	35.65	9	18,426	0.05%
2019/10/04	25	34.79	12	34.95	34.95	13	18,279	0.07%
2019/10/03	17	34.46	7	34.46	34.55	10	18,240	0.05%
2019/10/02	25	34.93	15	35.07	35.20	10	18,176	0.06%
2019/10/01	6	34.83	7	34.66	34.85	-1	18,323	-0.01%
2019/09/27	27	35.19	8	34.93	34.85	19	18,449	0.10%
2019/09/26	28	36.60	93	35.30	35.00	-65	18,336	-0.35%
2019/09/25	16	37.15	15	37.60	37.70	1	17,903	0.01%
2019/09/24	12.6	37.94	26	37.83	37.45	-13.4	18,028	-0.07%
2019/09/23	34	35.90	144	35.82	36.60	-110	17,593	-0.63%	大賣/鉅額交易
2019/09/20	140	34.70	44	34.78	35.00	96	17,135	0.56%	大買/
2019/09/18	7	33.88	0	0.00	34.05	7	17,030	0.04%
2019/09/17	2	33.73	1	33.95	33.65	1	16,922	0.01%
2019/09/16	2	34.45	0	0.00	34.40	2	16,873	0.01%
2019/09/12	0	0.00	10	34.72	34.85	-10	16,840	-0.06%
2019/09/11	8	34.03	5	34.02	34.10	3	16,860	0.02%
2019/09/10	0	0.00	200	34.08	34.00	-200	16,857	-1.19%	大賣/鉅額交易
2019/09/09	1	34.65	5	34.70	34.70	-4	16,808	-0.02%
2019/09/06	12	35.18	27	35.01	34.95	-15	16,752	-0.09%
2019/09/05	21	35.38	4.1	34.89	34.60	16.9	16,516	0.10%
2019/09/04	51	34.32	0	0.00	34.35	51	16,059	0.32%
2019/09/03	8	34.54	5	34.45	34.40	3	15,964	0.02%
2019/09/02	200	34.70	8	35.20	34.80	192	15,938	1.20%	大買/鉅額交易
2019/08/30	20	35.00	30	34.69	34.15	-10	15,777	-0.06%
2019/08/29	11	34.79	13	34.52	34.50	-2	15,681	-0.01%
2019/08/28	7	34.21	148	34.04	34.20	-141	15,524	-0.91%	大賣/鉅額交易
2019/08/27	2	33.75	2	33.90	33.40	0	15,357	0.00%
2019/08/26	5	32.97	5	33.37	33.40	0	15,292	0.00%
2019/08/23	85	35.09	38	34.45	34.05	47	15,210	0.31%
2019/08/22	8	34.59	14	34.52	34.70	-6	14,918	-0.04%
2019/08/21	115	34.18	111	33.62	33.95	4	14,579	0.03%	大買/大賣/
2019/08/20	14	33.94	20	33.87	33.45	-6	13,834	-0.04%
2019/08/19	218	34.14	18	34.05	33.80	200	13,679	1.46%	大買/鉅額交易
2019/08/16	57	34.07	798	34.27	34.25	-741	13,490	-5.49%	大賣/鉅額交易
2019/08/15	7	32.57	321	33.31	33.25	-314	12,755	-2.46%	大賣/鉅額交易
2019/08/14	0	0.00	7	31.60	31.10	-7	12,074	-0.06%
2019/08/13	5	31.41	9	31.78	31.55	-4	12,232	-0.03%
2019/08/08	20	31.69	3	31.78	31.70	17	12,573	0.14%
2019/08/07	8	31.84	25	31.89	31.75	-17	12,670	-0.13%
2019/08/06	35	31.38	14	31.55	32.10	21	12,606	0.17%
2019/08/05	25	31.73	126	31.43	30.90	-101	12,379	-0.82%	大賣/鉅額交易
2019/08/02	57	31.65	220	31.56	31.25	-163	12,374	-1.32%	大賣/鉅額交易
2019/08/01	1,277	33.08	55	33.04	32.90	1,222	12,266	9.96%	大買/鉅額交易
2019/07/31	11	32.04	2	32.33	32.55	9	12,048	0.07%
2019/07/30	9	32.10	24	32.15	32.45	-15	12,063	-0.12%
2019/07/29	24	32.03	3	32.35	32.00	21	12,036	0.17%
2019/07/26	11	32.31	9	32.59	32.50	2	11,949	0.02%
2019/07/25	106	32.51	4	32.66	32.45	102	11,915	0.86%	大買/鉅額交易
2019/07/24	13	31.95	3	32.05	32.05	10	11,787	0.08%
2019/07/23	0	0.00	5.2	32.05	32.40	-5.2	11,819	-0.04%
2019/07/22	5	32.10	23	32.06	32.30	-18	11,553	-0.16%
2019/07/19	2	31.20	2	30.95	30.45	0	11,202	0.00%
2019/07/18	1	31.00	2	30.45	30.30	-1	10,856	-0.01%
2019/07/17	0	0.00	31	32.08	32.55	-31	10,849	-0.29%
2019/07/15	5	31.33	7	31.54	31.50	-2	10,763	-0.02%
2019/07/12	20	31.10	7	30.99	31.10	13	10,829	0.12%
2019/07/11	1	29.85	14	29.77	30.00	-13	10,898	-0.12%
2019/07/10	2	29.45	0	0.00	29.40	2	11,089	0.02%
2019/07/09	0	0.00	3	29.40	29.20	-3	11,207	-0.03%
2019/07/08	0	0.00	10	29.20	29.25	-10	11,282	-0.09%
2019/07/05	0	0.00	3	29.65	29.30	-3	11,329	-0.03%
2019/07/04	0	0.00	7	28.89	29.00	-7	11,401	-0.06%
2019/07/03	2	28.13	3	28.10	28.00	-1	11,179	-0.01%
2019/07/02	4	28.88	3	28.85	28.95	1	11,186	0.01%
2019/07/01	44	28.34	2	28.80	29.00	42	11,252	0.37%
2019/06/28	12	26.70	7	27.02	26.80	5	11,069	0.05%
2019/06/27	0	0.00	1	26.35	26.80	-1	11,068	-0.01%
2019/06/26	22	26.06	0	0.00	26.15	22	11,062	0.20%
2019/06/25	7	26.67	1	26.50	26.30	6	10,916	0.05%
2019/06/24	0	0.00	7	26.43	26.60	-7	10,779	-0.06%
2019/06/21	2	25.95	0	0.00	26.00	2	10,780	0.02%
2019/06/20	0	0.00	5	26.25	26.30	-5	10,744	-0.05%
2019/06/19	0	0.00	3	26.20	26.25	-3	10,880	-0.03%
2019/06/14	4	25.60	2	25.90	25.20	2	11,105	0.02%
2019/06/13	2	25.65	0	0.00	25.50	2	11,657	0.02%
2019/06/12	3	26.35	0	0.00	26.30	3	11,704	0.03%
2019/06/11	0	0.00	4	26.33	26.30	-4	11,806	-0.03%
2019/06/10	7	26.24	3	26.15	26.15	4	11,865	0.03%
2019/06/06	2	26.10	0	0.00	26.00	2	11,945	0.02%
2019/06/04	12	26.84	5	26.72	26.00	7	11,902	0.06%
2019/05/29	5	25.60	5	24.95	25.60	0	12,024	0.00%
2019/05/28	5	24.60	5	25.85	24.60	0	12,072	0.00%
2019/05/27	5	25.50	5	25.62	25.50	0	12,110	0.00%
2019/05/24	5	25.40	5	25.75	25.40	0	12,430	0.00%
2019/05/17	11	27.68	24	27.87	26.65	-13	12,865	-0.10%
2019/05/16	1	30.10	1	29.55	29.40	0	12,515	0.00%
2019/05/15	0	0.00	2	29.75	29.85	-2	12,375	-0.02%
2019/05/14	0	0.00	4	28.60	28.55	-4	12,167	-0.03%
2019/05/10	1	29.75	5	29.63	28.80	-4	12,049	-0.03%
2019/05/08	4	29.50	0	0.00	29.45	4	11,866	0.03%
2019/05/07	0	0.00	5	29.73	29.25	-5	11,874	-0.04%
2019/05/03	0	0.00	2	28.60	28.65	-2	11,814	-0.02%
2019/05/02	2	28.20	0	0.00	28.45	2	12,127	0.02%
2019/04/29	4	28.20	0	0.00	29.00	4	12,409	0.03%
2019/04/25	0	0.00	0.3	28.50	28.50	-0.3	12,298	0.00%
2019/04/24	0	0.00	3	28.90	28.70	-3	12,336	-0.02%
2019/04/23	42	28.69	0	0.00	28.55	42	12,265	0.34%
2019/04/22	97	29.29	22	29.74	30.10	75	12,018	0.62%
2019/04/19	0	0.00	2	28.75	28.30	-2	11,585	-0.02%
2019/04/18	0	0.00	102	28.60	28.50	-102	11,590	-0.88%	大賣/鉅額交易
2019/04/17	62	28.48	11	28.75	28.55	51	11,317	0.45%
2019/04/16	0	0.00	503	29.33	29.10	-503	10,815	-4.65%	大賣/鉅額交易
2019/04/15	2	28.40	240	28.39	28.55	-238	10,448	-2.28%	大賣/鉅額交易
2019/04/12	641	28.26	114	28.35	28.35	527	10,449	5.04%	大買/大賣/鉅額交易
2019/04/11	220	28.18	18	28.21	28.25	202	10,381	1.95%	大買/鉅額交易
2019/04/10	70	28.30	25	28.42	27.95	45	10,240	0.44%
2019/04/09	5	27.90	1	27.90	27.75	4	9,978	0.04%
2019/04/02	3	27.17	2	27.25	27.05	1	9,794	0.01%
2019/03/27	20	25.90	0	0.00	25.90	20	9,622	0.21%
2019/03/22	0	0.00	80	25.60	25.35	-80	10,090	-0.79%
2019/03/20	0	0.00	4	26.23	26.10	-4	11,000	-0.04%
2019/03/19	20	26.38	1	26.45	26.00	19	11,331	0.17%
2019/03/18	0	0.00	73	26.02	26.70	-73	11,195	-0.65%
2019/03/15	13	24.39	5	24.61	24.55	8	10,723	0.07%
2019/03/14	4	24.51	1	24.45	24.40	3	10,862	0.03%
2019/03/13	5	24.90	0	0.00	24.95	5	10,759	0.05%
2019/03/12	6	24.70	1	24.65	24.65	5	10,759	0.05%
2019/03/11	3	24.75	3	24.50	24.50	0	10,705	0.00%
2019/03/08	5	24.70	1	24.60	24.60	4	10,717	0.04%
2019/03/07	2	25.15	2	24.70	24.70	0	10,739	0.00%
2019/03/06	41	25.71	0	0.00	25.15	41	10,681	0.38%
2019/03/05	6	25.46	1	26.00	25.40	5	10,608	0.05%
2019/03/04	0	0.00	1	25.75	25.85	-1	10,499	-0.01%
2019/02/27	8	25.61	0	0.00	25.25	8	10,375	0.08%
2019/02/26	11	25.79	9	25.87	26.10	2	10,256	0.02%
2019/02/25	3	25.87	3	25.43	25.60	0	10,126	0.00%
2019/02/22	3	25.02	16	25.45	25.75	-13	9,796	-0.13%
2019/02/21	5	23.90	9	24.17	24.80	-4	9,219	-0.04%
2019/02/20	1	23.65	5	23.64	23.70	-4	8,846	-0.05%
2019/02/18	1	23.00	0	0.00	22.95	1	8,798	0.01%
2019/02/15	4	23.05	0	0.00	22.90	4	8,825	0.05%
2019/02/13	0	0.00	1	23.40	23.35	-1	8,825	-0.01%
2019/02/12	0	0.00	3	23.53	23.40	-3	8,848	-0.03%
2019/02/11	3	23.05	0	0.00	22.90	3	8,847	0.03%
2019/01/30	1	23.30	0	0.00	23.30	1	8,924	0.01%
2019/01/29	0	0.00	41	23.35	23.30	-41	8,889	-0.46%
2019/01/28	2	23.55	1	23.55	23.50	1	8,813	0.01%
2019/01/25	3	23.05	52	23.26	23.40	-49	8,727	-0.56%
2019/01/24	6	23.48	1	23.55	23.55	5	8,546	0.06%
2019/01/23	8	23.76	69	23.73	23.90	-61	8,461	-0.72%
2019/01/22	4	23.28	5	23.37	23.05	-1	8,136	-0.01%
2019/01/21	8	21.91	5	22.00	22.00	3	7,820	0.04%
2019/01/18	1	22.05	5	22.20	22.10	-4	7,824	-0.05%
2019/01/17	0	0.00	28	22.00	22.05	-28	7,823	-0.36%
2019/01/16	5	22.05	0	0.00	21.80	5	7,769	0.06%
2019/01/15	5	21.60	0	0.00	21.35	5	7,660	0.07%
2019/01/11	1	21.60	0	0.00	21.55	1	7,619	0.01%
2019/01/09	1	21.80	10	21.95	21.80	-9	7,527	-0.12%
2019/01/08	50	21.75	5	21.75	21.80	45	7,481	0.60%
2019/01/04	42	21.32	0	0.00	21.35	42	7,406	0.57%
2019/01/03	3	23.00	3	22.70	22.40	0	7,321	0.00%
2018/12/28	1	23.00	11	23.02	23.25	-10	7,302	-0.14%
2018/12/27	20	23.15	10	22.95	22.70	10	7,251	0.14%
2018/12/26	0	0.00	1	23.95	23.50	-1	7,093	-0.01%
2018/12/25	1	23.85	0	0.00	23.85	1	7,074	0.01%
2018/12/21	38	23.08	10	23.50	23.60	28	6,875	0.41%
2018/12/20	30	22.87	2	22.93	23.30	28	6,700	0.42%
2018/12/19	6	22.55	5	22.65	23.00	1	6,497	0.02%
2018/12/18	53	22.50	84	22.41	22.30	-31	6,318	-0.49%
2018/12/17	2	21.50	12	22.33	22.20	-10	6,070	-0.16%
2018/12/14	65	22.97	179	22.81	21.50	-114	5,855	-1.95%	大賣/鉅額交易
2018/12/13	383	22.73	591	22.88	23.05	-208	5,186	-4.01%	大買/大賣/鉅額交易
2018/12/12	53	21.23	45	21.74	21.60	8	4,676	0.17%
2018/12/11	365	21.72	60	21.85	21.90	305	4,210	7.24%	大買/鉅額交易
2018/12/07	1	21.95	0.1	21.85	21.95	0.9	3,947	0.02%
2018/12/03	10	21.40	0	0.00	21.50	10	3,834	0.26%
2018/11/30	1	21.00	0	0.00	21.00	1	3,787	0.03%
2018/11/23	0	0.00	2	20.35	20.25	-2	3,714	-0.05%
2018/11/16	0	0.00	5	20.80	20.80	-5	3,841	-0.13%
2018/11/09	5.1	18.90	0	0.00	19.00	5.1	3,983	0.13%
2018/11/08	5	19.80	0	0.00	19.85	5	4,018	0.12%
2018/11/07	0	0.00	5	19.30	19.50	-5	4,040	-0.12%
2018/11/05	0	0.00	8	18.13	18.05	-8	4,264	-0.19%
2018/11/01	0	0.00	20	18.05	18.05	-20	4,578	-0.44%
2018/10/29	20	17.30	0	0.00	17.80	20	4,650	0.43%
2018/10/26	20	18.20	0	0.00	18.05	20	4,587	0.44%
2018/10/09	22	19.50	0	0.00	19.65	22	4,572	0.48%
2018/10/05	0	0.00	1	20.55	20.75	-1	4,539	-0.02%
2018/10/01	1	20.60	1	20.80	20.50	0	4,428	0.00%
2018/09/11	1	19.90	0	0.00	19.95	1	4,555	0.02%
2018/09/05	0	0.00	1	21.40	21.35	-1	4,319	-0.02%
2018/08/22	50	21.75	1	21.75	21.80	49	4,414	1.11%
2018/08/20	1	21.05	0	0.00	21.10	1	4,374	0.02%
2018/08/15	0	0.00	3	22.20	22.15	-3	4,119	-0.07%
2018/08/13	0.5	23.10	0	0.00	22.80	0.5	3,968	0.01%
2018/08/09	3	25.00	1	24.80	24.20	2	3,707	0.05%
2018/08/06	1	26.05	0	0.00	26.05	1	3,429	0.03%
2018/07/19	0	0.00	1	26.20	26.20	-1	3,713	-0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	2	27.80	28.00	-2	3,689	-0.05%
2018/07/16	0	0.00	8	27.85	27.70	-8	3,654	-0.22%
2018/07/11	1	27.60	0	0.00	27.40	1	3,658	0.03%
2018/07/06	0	0.00	1	27.20	27.25	-1	3,722	-0.03%
2018/07/02	1	27.85	0	0.00	27.85	1	3,663	0.03%
2018/06/27	1	27.65	0	0.00	27.65	1	3,665	0.03%
2018/06/25	2	28.55	2	28.15	28.15	0	3,721	0.00%
2018/06/22	2	28.55	2	28.50	28.50	0	3,832	0.00%
2018/06/12	10	28.93	0	0.00	28.85	10	4,299	0.23%
2018/06/11	20	28.75	7	28.70	28.75	13	4,611	0.28%
2018/05/31	3	28.55	0	0.00	28.10	3	4,816	0.06%
2018/05/30	20	28.15	0	0.00	28.15	20	4,776	0.42%
2018/05/29	62	28.47	1	28.50	28.55	61	4,785	1.27%
2018/05/15	0	0.00	10	28.15	28.35	-10	4,993	-0.20%
2018/05/07	8	28.26	0	0.00	27.85	8	4,996	0.16%
2018/04/30	0	0.00	50	28.85	29.40	-50	5,016	-1.00%
2018/04/27	50	28.80	0	0.00	28.80	50	5,017	1.00%
2018/04/26	1	28.60	0	0.00	28.55	1	5,060	0.02%
2018/04/25	2	29.55	0	0.00	29.40	2	4,939	0.04%
2018/04/18	2	30.30	0	0.00	30.20	2	4,881	0.04%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/03	1	30.30	0	0.00	30.60	1	4,960	0.02%
2018/04/02	0	0.00	5	30.60	30.60	-5	5,011	-0.10%
2018/03/30	0	0.00	1	30.30	30.25	-1	5,004	-0.02%
2018/03/29	12	30.28	1	30.25	30.25	11	4,960	0.22%
2018/03/27	0	0.00	5	31.10	31.20	-5	4,778	-0.10%
2018/03/26	2	30.33	1	30.35	30.35	1	4,645	0.02%
2018/03/23	5	30.40	0	0.00	30.65	5	4,667	0.11%
2018/03/22	0	0.00	5	31.00	30.90	-5	4,607	-0.11%
2018/03/21	1	31.10	1	30.95	30.80	0	4,578	0.00%
2018/03/16	6	30.40	1	31.20	31.20	5	4,347	0.12%
2018/03/14	1	32.40	0	0.00	32.60	1	3,838	0.03%
2018/03/13	0	0.00	1	32.80	32.75	-1	3,838	-0.03%
2018/03/12	0	0.00	23	32.87	32.95	-23	3,913	-0.59%
2018/03/09	2	31.88	1	31.95	32.00	1	3,870	0.03%
2018/03/07	3	31.50	0	0.00	31.60	3	3,816	0.08%
2018/03/05	9	31.79	0	0.00	30.90	9	3,856	0.23%
2018/03/02	0	0.00	5	32.00	31.95	-5	3,827	-0.13%
2018/03/01	2	31.50	5	31.00	31.65	-3	3,782	-0.08%
2018/02/27	18	31.99	5	31.40	31.50	13	3,780	0.34%
2018/02/26	0	0.00	10	31.13	31.90	-10	3,662	-0.27%
2018/02/23	1	30.35	0	0.00	30.40	1	3,544	0.03%
2018/02/22	1	30.50	0	0.00	30.40	1	3,589	0.03%
2018/02/21	0	0.00	5	30.40	30.95	-5	3,773	-0.13%
2018/02/12	7	29.90	0	0.00	29.90	7	3,818	0.18%
2018/02/06	1	30.05	0	0.00	30.45	1	3,866	0.03%
2018/02/05	0	0.00	2	29.60	30.90	-2	3,774	-0.05%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/30	1	30.15	0	0.00	30.15	1	4,048	0.02%
2018/01/29	2	30.08	0	0.00	30.10	2	4,131	0.05%
2018/01/22	0	0.00	1	31.85	31.75	-1	4,150	-0.02%
2018/01/17	0	0.00	1	31.50	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	1	31.05	31.50	-1	4,483	-0.02%
2018/01/15	3	31.00	0	0.00	31.00	3	4,681	0.06%
2018/01/09	3	30.40	10	30.40	30.50	-7	4,906	-0.14%
2018/01/04	1	30.00	0	0.00	30.85	1	5,084	0.02%