京元電子 (2449)-凱基-南崁券商分點個股進出

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－凱基-南崁券商分點個股進出

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

凱基-南崁券商分點個股進出
凱基-南崁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	5	94.94	2.3	95.21	93.50	2.8	18,959	0.01%
2024/05/02	2.1	94.35	4.1	94.27	94.90	-2	18,925	-0.01%
2024/04/30	0.2	96.69	0	0.00	95.80	0.2	18,911	0.00%
2024/04/29	18.5	101.82	9	101.39	98.90	9.5	18,841	0.05%
2024/04/25	1	94.50	0	0.00	95.50	1	18,334	0.01%
2024/04/24	1	95.60	14	95.61	96.10	-13	18,466	-0.07%
2024/04/23	2.1	93.05	2	91.60	92.30	0.1	18,491	0.00%
2024/04/22	2	97.65	1	95.90	96.00	1	18,322	0.01%
2024/04/19	4	99.50	1	99.60	99.00	3	18,359	0.02%
2024/04/18	0	0.00	2	101.50	102.00	-2	18,642	-0.01%
2024/04/17	4	101.75	0	0.00	102.50	4	19,002	0.02%
2024/04/16	5.1	100.17	4.4	99.96	99.70	0.7	18,977	0.00%
2024/04/15	2	105.75	2	105.25	104.50	0	18,757	0.00%
2024/04/12	1	108.96	4	107.75	107.00	-3	18,752	-0.02%
2024/04/11	1	106.00	1	104.50	106.00	0	18,679	0.00%
2024/04/10	5	107.40	1	106.50	106.00	4	18,704	0.02%
2024/04/09	7	106.50	1	105.50	106.50	6	18,632	0.03%
2024/04/08	2	106.50	1	106.50	106.50	1	18,549	0.01%
2024/04/03	0.2	107.50	3	106.67	106.50	-2.9	18,464	-0.02%
2024/04/02	3	107.00	0	0.00	107.00	3	18,465	0.02%
2024/04/01	1.2	104.00	1	104.00	103.00	0.2	18,429	0.00%
2024/03/29	4	104.88	2	105.50	105.50	2	18,408	0.01%
2024/03/28	1.1	106.41	1	106.50	106.00	0.1	18,439	0.00%
2024/03/27	3	106.33	2	106.50	106.00	1	18,424	0.01%
2024/03/26	4.1	105.16	0	0.00	105.50	4.1	18,444	0.02%
2024/03/25	2.1	109.48	3	108.67	108.50	-0.9	18,375	0.00%
2024/03/22	2.1	114.29	6	112.83	109.50	-3.9	18,301	-0.02%
2024/03/21	2	107.00	3	107.67	108.50	-1	17,838	-0.01%
2024/03/20	6	110.67	2	112.50	107.50	4	17,869	0.02%
2024/03/19	2.1	109.02	2	110.00	109.00	0.1	17,930	0.00%
2024/03/18	13	109.42	8	110.31	111.00	5	17,904	0.03%
2024/03/15	5	106.40	0	0.00	107.50	5	17,491	0.03%
2024/03/14	10.1	104.99	18	105.42	104.50	-7.9	17,355	-0.05%
2024/03/13	2	107.50	2	109.00	108.50	0	17,333	0.00%
2024/03/12	0	0.00	1	111.00	109.50	-1	17,126	-0.01%
2024/03/11	9.1	106.89	1	108.50	108.00	8.1	17,118	0.05%
2024/03/08	62.1	116.21	37.2	115.86	111.00	24.9	16,932	0.15%
2024/03/07	26	112.63	14.2	113.39	116.50	11.8	15,908	0.07%
2024/03/06	16	99.42	24.1	103.61	106.00	-8.1	15,100	-0.05%
2024/03/05	2.3	97.17	5	96.82	97.40	-2.7	14,648	-0.02%
2024/03/04	4	95.23	12.3	94.65	96.00	-8.3	14,373	-0.06%
2024/03/01	1.1	91.61	0.1	91.30	89.50	0.9	14,081	0.01%
2024/02/29	7.1	89.17	0	0.00	88.80	7.1	13,941	0.05%
2024/02/27	7	89.43	15.5	88.81	89.50	-8.5	13,798	-0.06%
2024/02/26	8	91.00	7	90.02	89.50	1	13,672	0.01%
2024/02/23	9	97.07	7.2	96.69	94.80	1.8	13,380	0.01%
2024/02/22	1	91.00	15	91.47	93.50	-14	12,613	-0.11%
2024/02/21	2	87.10	2	87.45	87.50	0	12,220	0.00%
2024/02/20	2	87.00	1	87.30	87.50	1	12,236	0.01%
2024/02/19	4	88.33	3	88.70	87.70	1	12,184	0.01%
2024/02/16	3	88.41	11	89.35	90.00	-8	12,467	-0.06%
2024/02/15	2	85.15	5	85.54	85.40	-3	12,308	-0.02%
2024/02/02	0	0.00	2	81.80	82.20	-2	12,331	-0.02%
2024/02/01	0	0.00	0.2	83.68	82.70	-0.2	12,397	0.00%
2024/01/31	0	0.00	2	84.00	84.00	-2	12,471	-0.02%
2024/01/30	0	0.00	1	83.60	84.00	-1	12,544	-0.01%
2024/01/26	1	82.00	1.1	82.71	82.90	-0.1	12,935	0.00%
2024/01/25	2	82.80	1	83.30	82.20	1	12,996	0.01%
2024/01/24	0	0.00	3.1	82.27	82.10	-3.1	13,011	-0.02%
2024/01/23	3	82.77	8	83.69	82.10	-5	13,118	-0.04%
2024/01/22	5	83.66	3	82.90	84.10	2	13,105	0.02%
2024/01/19	20	81.08	4.2	81.47	81.30	15.9	13,040	0.12%
2024/01/18	9.2	79.91	5.2	79.69	79.70	4	13,054	0.03%
2024/01/17	2	78.40	11	77.30	77.20	-9	12,876	-0.07%
2024/01/16	3	78.07	2	78.30	78.60	1	12,943	0.01%
2024/01/15	1.2	76.30	1	77.00	77.70	0.2	13,031	0.00%
2024/01/12	8.2	76.30	5	75.86	75.60	3.2	13,705	0.02%
2024/01/11	1.3	78.90	1	78.10	78.00	0.3	13,452	0.00%
2024/01/10	0.1	81.70	0	0.00	81.80	0.1	13,327	0.00%
2024/01/09	1	82.00	1	82.20	82.10	0	13,594	0.00%
2024/01/08	5.1	81.88	9	82.14	81.60	-3.9	13,718	-0.03%
2024/01/05	0.1	83.00	0	0.00	82.90	0.1	13,813	0.00%
2024/01/04	1.1	82.40	1	81.70	83.10	0.1	13,979	0.00%
2024/01/03	0.2	83.30	4	83.00	83.50	-3.8	14,150	-0.03%
2024/01/02	1.1	84.88	3	84.90	84.00	-2	14,185	-0.01%
2023/12/29	7	84.87	0	0.00	84.90	7	14,190	0.05%
2023/12/28	5	85.56	6	85.95	84.90	-1	14,308	-0.01%
2023/12/27	11	85.39	3	85.63	85.70	8	14,290	0.06%
2023/12/26	2	83.75	0	0.00	83.60	2	14,317	0.01%
2023/12/25	9.1	83.20	1	83.00	83.50	8.1	14,444	0.06%
2023/12/22	5	83.20	1	83.80	83.60	4	14,493	0.03%
2023/12/20	3	85.20	3	85.83	85.40	0	14,549	0.00%
2023/12/19	23	84.65	0	0.00	84.20	23	14,821	0.16%
2023/12/18	0.2	86.40	2	85.70	85.40	-1.8	15,115	-0.01%
2023/12/15	15	89.96	1	92.00	89.00	14	15,566	0.09%
2023/12/14	6	94.17	3.1	94.45	93.50	2.9	15,614	0.02%
2023/12/13	1	88.50	18.1	88.54	89.50	-17.1	15,275	-0.11%
2023/12/12	2	85.40	2	85.55	85.90	0	15,422	0.00%
2023/12/11	0	0.00	2	82.60	83.20	-2	15,458	-0.01%
2023/12/08	0.4	84.16	0	0.00	83.30	0.4	15,508	0.00%
2023/12/07	1	85.90	1	85.30	85.50	0	15,469	0.00%
2023/12/06	1	86.40	3.1	84.75	86.50	-2.1	15,536	-0.01%
2023/12/05	2.1	83.09	3	83.73	83.10	-0.9	15,445	-0.01%
2023/12/04	3	83.63	3	84.13	84.20	0	15,595	0.00%
2023/12/01	0	0.00	1	82.10	82.80	-1	15,713	-0.01%
2023/11/30	4	82.08	4	82.53	82.80	0	15,863	0.00%
2023/11/29	6.2	81.78	0	0.00	81.40	6.2	15,901	0.04%
2023/11/28	0	0.00	7	82.30	83.00	-7	15,941	-0.04%
2023/11/27	4.1	81.44	6	81.27	80.80	-1.9	16,119	-0.01%
2023/11/24	4.3	81.99	0	0.00	81.50	4.3	16,501	0.03%
2023/11/23	7	81.70	3	82.33	82.10	4	16,815	0.02%
2023/11/22	2	81.80	1	81.80	81.60	1	17,409	0.01%
2023/11/21	1.2	83.49	1	83.90	82.70	0.2	18,374	0.00%
2023/11/20	10	83.18	0	0.00	83.10	10	19,793	0.05%
2023/11/16	0	0.00	1	83.80	84.20	-1	21,866	0.00%
2023/11/15	7	85.44	1	85.30	83.80	6	21,919	0.03%
2023/11/14	6	87.87	8	88.41	88.00	-2	21,631	-0.01%
2023/11/13	0	0.00	6.1	85.90	86.70	-6.1	21,514	-0.03%
2023/11/10	3	82.93	7	82.29	81.90	-4	21,272	-0.02%
2023/11/08	1	83.60	1	83.30	83.30	0	21,354	0.00%
2023/11/07	0	82.78	1	82.70	82.70	-1	21,273	0.00%
2023/11/06	2	83.40	7	83.23	83.40	-5	21,321	-0.02%
2023/11/03	1	81.39	1	79.10	80.70	0	21,127	0.00%
2023/11/02	1	79.70	0	0.00	79.70	1	21,266	0.00%
2023/11/01	0	76.04	0	0.00	76.40	0	21,543	0.00%
2023/10/31	0	78.80	3	76.50	76.30	-3	21,610	-0.01%
2023/10/30	0	79.00	0	0.00	79.50	0	21,667	0.00%
2023/10/27	4	78.80	5	77.58	77.40	-1	21,895	0.00%
2023/10/26	1	80.30	1	80.00	79.60	0	21,955	0.00%
2023/10/25	1.1	83.44	0	0.00	82.00	1.1	21,828	0.01%
2023/10/24	2	84.80	2	83.45	83.10	0	21,873	0.00%
2023/10/23	2	84.65	4.1	83.43	82.70	-2.1	21,761	-0.01%
2023/10/20	4.1	85.99	9	85.96	86.30	-4.9	21,715	-0.02%
2023/10/19	5	84.86	2	85.00	84.90	3	21,159	0.01%
2023/10/18	2	80.90	0	0.00	81.50	2	21,065	0.01%
2023/10/17	1	83.80	6	82.85	82.80	-5	20,917	-0.02%
2023/10/16	6	81.75	13	81.65	81.80	-7	20,873	-0.03%
2023/10/13	4	82.52	8	83.02	83.10	-4	21,495	-0.02%
2023/10/12	0	80.90	5	80.90	81.00	-5	22,051	-0.02%
2023/10/11	0	0.00	4	79.73	80.20	-4	22,115	-0.02%
2023/10/06	4	77.70	0	0.00	77.70	4	22,640	0.02%
2023/10/03	1	79.20	8	78.45	78.10	-7	23,147	-0.03%
2023/10/02	7	77.60	1	78.30	78.80	6	23,387	0.03%
2023/09/28	6	76.13	0	0.00	76.00	6	23,479	0.03%
2023/09/27	1	77.20	1	76.60	77.60	0	23,476	0.00%
2023/09/26	11	78.18	41	77.23	77.10	-30	23,741	-0.13%
2023/09/22	33	76.68	34	75.40	77.50	-1	23,834	0.00%
2023/09/21	7.2	74.01	3	73.53	74.60	4.2	23,640	0.02%
2023/09/20	33.8	78.75	9	77.92	76.80	24.8	23,288	0.11%
2023/09/19	4	81.17	4.3	80.87	81.00	-0.3	22,863	0.00%
2023/09/18	2	79.80	1	79.70	79.60	1	22,663	0.00%
2023/09/15	8	80.73	4.1	80.55	80.90	4	22,578	0.02%
2023/09/14	4	77.58	0	0.00	78.00	4	22,160	0.02%
2023/09/12	0	77.40	0	0.00	78.10	0	22,134	0.00%
2023/09/11	12.1	77.96	1	76.90	76.90	11.1	22,150	0.05%
2023/09/08	1	78.10	6	78.38	79.00	-5	22,392	-0.02%
2023/09/07	4	79.63	4	79.18	78.90	0	22,961	0.00%
2023/09/05	0	0.00	0.1	77.80	78.20	-0.1	22,768	0.00%
2023/09/04	2	77.90	0	0.00	77.90	2	22,703	0.01%
2023/09/01	1	75.70	0	0.00	75.80	1	22,643	0.00%
2023/08/31	2	77.05	13	76.25	76.80	-11	22,620	-0.05%
2023/08/30	27	77.78	24	77.43	77.20	3	22,525	0.01%
2023/08/29	7.1	75.35	25	74.77	75.10	-18	22,336	-0.08%
2023/08/28	27.1	76.55	20	76.98	75.40	7.1	22,158	0.03%
2023/08/25	42	79.69	38.1	80.05	79.50	4	21,702	0.02%
2023/08/24	30.2	78.78	78	77.47	78.50	-47.8	20,917	-0.23%
2023/08/23	18	74.07	40.2	74.53	76.00	-22.2	19,945	-0.11%
2023/08/22	32	68.10	47	68.12	69.10	-15	19,126	-0.08%
2023/08/21	1	64.40	2	63.95	64.30	-1	18,387	-0.01%
2023/08/18	2.1	63.32	0	0.00	62.00	2.1	18,314	0.01%
2023/08/17	2	64.70	2	64.90	64.90	0	18,163	0.00%
2023/08/16	4	64.68	4	64.05	65.00	0	18,000	0.00%
2023/08/15	5	63.84	3	64.10	63.80	2	17,878	0.01%
2023/08/11	3	61.80	2	61.40	62.10	1	17,691	0.01%
2023/08/09	2	64.40	2.1	64.24	64.50	-0.1	17,482	0.00%
2023/08/08	70	64.94	4	64.80	65.30	66	17,322	0.38%
2023/08/07	14	64.17	7	64.20	64.70	7	17,058	0.04%
2023/08/04	0	59.70	0	0.00	60.40	0	16,655	0.00%
2023/08/02	0	60.40	29	60.01	60.70	-29	16,548	-0.18%
2023/08/01	5.1	61.58	2	60.50	61.60	3.1	16,412	0.02%
2023/07/31	14	63.20	1	63.00	63.00	13	16,060	0.08%
2023/07/28	2	63.30	1	63.20	64.00	1	15,798	0.01%
2023/07/27	1	62.60	21	62.02	62.50	-20	15,633	-0.13%
2023/07/26	1	62.40	2	62.80	62.30	-1	15,534	-0.01%
2023/07/25	22	63.66	0	0.00	63.00	22	15,476	0.14%
2023/07/24	14	65.10	10	65.74	64.80	4	15,306	0.03%
2023/07/21	5	62.66	4	64.70	64.70	1	15,096	0.01%
2023/07/20	16	63.05	15	63.10	63.40	1	15,003	0.01%
2023/07/19	28.1	65.02	26	64.44	63.90	2.1	14,952	0.01%
2023/07/18	7	66.02	2.5	63.98	63.60	4.5	14,739	0.03%
2023/07/17	19	63.12	42	64.00	65.80	-23	13,989	-0.16%
2023/07/14	9.5	59.45	5	59.46	60.10	4.5	13,234	0.03%
2023/07/13	7	61.11	14	61.61	60.30	-7	13,086	-0.05%
2023/07/12	7	62.00	16	61.67	62.20	-9	12,423	-0.07%
2023/07/11	3	59.47	10	59.33	59.40	-7	11,960	-0.06%
2023/07/10	7	59.16	8	59.26	59.20	-1	11,789	-0.01%
2023/07/07	19	60.04	8	59.95	59.50	11	11,658	0.09%
2023/07/06	7	59.24	5	59.40	59.50	2	11,377	0.02%
2023/07/05	8	60.05	7	60.54	60.00	1	11,170	0.01%
2023/07/04	7	61.59	23	61.49	61.30	-16	10,970	-0.15%
2023/07/03	8	59.18	14	59.41	59.40	-6	10,633	-0.06%
2023/06/30	1	56.70	4	56.78	57.00	-3	10,402	-0.03%
2023/06/29	8	56.41	6	55.80	56.40	2	10,391	0.02%
2023/06/28	8	57.15	12	57.17	57.10	-4	10,290	-0.04%
2023/06/27	6	57.68	1	57.20	57.00	5	10,221	0.05%
2023/06/26	1	57.00	5	57.30	57.50	-4	10,041	-0.04%
2023/06/21	0	0.00	1	55.80	55.90	-1	9,946	-0.01%
2023/06/20	0	0.00	1	55.80	55.80	-1	9,959	-0.01%
2023/06/19	6	56.08	5.3	56.10	56.00	0.8	10,045	0.01%
2023/06/16	4	55.85	10	56.12	56.50	-6	10,192	-0.06%
2023/06/15	0	0.00	2.8	57.03	57.00	-2.8	10,106	-0.03%
2023/06/14	9	57.52	6	57.87	57.10	3	10,192	0.03%
2023/06/13	7	57.64	10	57.45	57.40	-3	9,971	-0.03%
2023/06/12	2	54.20	6.2	54.06	54.30	-4.2	9,523	-0.04%
2023/06/09	0	0.00	1	54.30	54.30	-1	9,602	-0.01%
2023/06/08	0	0.00	1	54.10	54.00	-1	9,694	-0.01%
2023/06/07	11	54.05	6	54.07	54.00	5	9,898	0.05%
2023/06/06	4.8	52.67	3	53.40	54.00	1.8	10,154	0.02%
2023/06/05	4	54.33	1	53.50	53.20	3	10,219	0.03%
2023/06/02	3	54.07	15	53.77	54.20	-12	10,214	-0.12%
2023/06/01	15.1	52.66	0	0.00	52.40	15.1	10,221	0.15%
2023/05/31	2.2	53.65	1	53.50	54.00	1.2	10,527	0.01%
2023/05/30	2	53.95	15	53.91	53.90	-13	10,350	-0.13%
2023/05/29	8	54.05	19	53.76	53.70	-11	10,133	-0.11%
2023/05/26	5	50.90	14	50.89	51.10	-9	9,625	-0.09%
2023/05/24	1	47.45	5	47.24	47.50	-4	9,076	-0.04%
2023/05/22	2	46.75	0	0.00	46.80	2	9,023	0.02%
2023/05/18	0	0.00	10	46.80	46.85	-10	9,064	-0.11%
2023/05/09	5	45.60	0	0.00	45.30	5	9,144	0.05%
2023/05/08	1	46.30	3	46.65	45.80	-2	9,093	-0.02%
2023/05/03	3	46.70	0	0.00	46.40	3	9,288	0.03%
2023/05/02	1	46.60	0	0.00	46.50	1	9,317	0.01%
2023/04/26	1	44.70	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2	45.10	0	0.00	45.00	2	9,014	0.02%
2023/04/21	15	46.03	0	0.00	46.00	15	8,746	0.17%
2023/04/20	1	46.05	0	0.00	46.00	1	8,642	0.01%
2023/04/19	2	46.13	1	46.15	46.15	1	8,586	0.01%
2023/04/18	3	46.15	1	46.10	46.00	2	8,503	0.02%
2023/04/17	0	0.00	6	46.70	46.65	-6	8,340	-0.07%
2023/04/14	1	47.45	1	47.85	47.55	0	8,111	0.00%
2023/04/12	1	48.70	10.1	48.55	48.60	-9.1	7,993	-0.11%
2023/04/11	0	0.00	2.3	48.62	48.60	-2.3	7,987	-0.03%
2023/04/10	6	48.00	0	0.00	48.20	6	7,934	0.08%
2023/04/07	1	48.40	0	0.00	48.40	1	7,887	0.01%
2023/03/31	2	49.10	2	48.50	48.50	0	7,815	0.00%
2023/03/30	0	0.00	14	48.20	48.70	-14	7,833	-0.18%
2023/03/29	0	0.00	0.2	48.50	47.70	-0.2	7,854	0.00%
2023/03/28	0	0.00	2	48.45	48.50	-2	7,922	-0.03%
2023/03/27	0	0.00	2	48.73	48.90	-2	8,028	-0.02%
2023/03/24	2	49.45	2	49.40	49.20	0	8,079	0.00%
2023/03/23	0	0.00	151	49.40	49.80	-151	8,046	-1.88%	大賣/鉅額交易
2023/03/22	7	48.96	1	49.00	48.95	6	7,921	0.08%
2023/03/21	25	49.56	2	48.90	49.55	23	7,808	0.29%
2023/03/20	0	0.00	5	50.00	49.55	-5	7,610	-0.07%
2023/03/17	0	49.10	103	49.27	49.30	-103	7,410	-1.39%	大賣/鉅額交易
2023/03/16	7	48.44	4	47.98	48.35	3	7,171	0.04%
2023/03/15	0	0.00	3	48.95	48.85	-3	7,037	-0.04%
2023/03/14	0	0.00	1	47.50	47.65	-1	6,858	-0.01%
2023/03/13	4	47.11	13	46.87	47.75	-9	6,668	-0.13%
2023/03/10	6	47.52	1	46.95	46.95	5	6,453	0.08%
2023/03/09	1	48.80	313	48.74	48.90	-312	6,149	-5.07%	大賣/鉅額交易
2023/03/08	0	0.00	402	47.32	47.45	-402	5,771	-6.96%	大賣/鉅額交易
2023/03/07	0	0.00	4	45.85	46.75	-4	5,559	-0.07%
2023/03/06	0.1	46.20	8	46.03	46.15	-7.9	5,396	-0.15%
2023/03/03	1	45.10	3	45.10	45.20	-2	5,146	-0.04%
2023/03/01	0	0.00	2	42.35	42.40	-2	4,643	-0.04%
2023/02/24	1	41.95	0	0.00	41.85	1	4,625	0.02%
2023/02/23	0	0.00	6	41.50	41.50	-6	4,586	-0.13%
2023/02/20	0	0.00	3	40.55	40.60	-3	4,665	-0.06%
2023/02/16	0	0.00	2	41.00	40.80	-2	4,819	-0.04%
2023/02/15	11	40.89	2	40.50	40.90	9	4,838	0.19%
2023/02/07	0	0.00	2	40.10	40.10	-2	4,906	-0.04%
2023/02/06	0	0.00	0.1	39.75	39.80	-0.1	4,887	0.00%
2023/02/03	0	0.00	2	40.10	40.25	-2	4,884	-0.04%
2023/02/02	5	39.10	13	39.92	39.60	-8	4,861	-0.16%
2023/01/30	0	37.50	5	37.96	37.95	-5	4,709	-0.11%
2023/01/12	0	0.00	1	37.20	37.10	-1	4,774	-0.02%
2023/01/11	0	37.30	0	0.00	37.40	0	4,821	0.00%
2023/01/06	0	36.55	0	0.00	36.65	0	5,008	0.00%
2023/01/04	0	36.50	0	0.00	36.40	0	5,141	0.00%
2022/12/28	0	0.00	2	35.90	36.10	-2	5,527	-0.04%
2022/12/27	1	36.55	0.1	36.70	36.55	0.9	5,584	0.02%
2022/12/26	0	36.30	0	36.40	36.40	0	5,674	0.00%
2022/12/23	6	36.28	0	0.00	36.40	6	5,789	0.10%
2022/12/20	1	36.65	0	0.00	36.65	1	5,821	0.02%
2022/12/19	0	0.00	4	37.34	37.50	-4	5,874	-0.07%
2022/12/16	1	37.15	0	0.00	37.15	1	5,825	0.02%
2022/12/15	0	0.00	1	36.75	36.85	-1	5,775	-0.02%
2022/12/12	0.1	35.70	0	0.00	35.95	0.1	6,045	0.00%
2022/12/07	6	35.18	0	0.00	35.10	6	6,322	0.09%
2022/12/06	1	36.00	0	0.00	35.75	1	6,284	0.02%
2022/12/05	0	0.00	1	36.20	36.20	-1	6,256	-0.02%
2022/12/02	0	0.00	1	36.45	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	4	36.20	36.20	-4	6,273	-0.06%
2022/11/25	2	35.25	0	0.00	35.05	2	6,495	0.03%
2022/11/22	0	0.00	8	35.30	35.20	-8	6,599	-0.12%
2022/11/21	1	35.80	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	6	35.91	35.95	-6	6,581	-0.09%
2022/11/16	0	0.00	1	35.90	35.90	-1	6,553	-0.02%
2022/11/14	1	34.95	3	35.00	35.00	-2	6,481	-0.03%
2022/11/11	0	0.00	1	34.75	34.45	-1	6,433	-0.02%
2022/11/09	0	0.00	1	33.75	33.85	-1	6,445	-0.02%
2022/11/08	1	33.70	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.35	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	2	32.75	33.20	-2	6,532	-0.03%
2022/11/03	1	33.15	0	0.00	33.10	1	6,646	0.02%
2022/11/02	1	33.10	0	0.00	33.15	1	6,894	0.01%
2022/11/01	1	32.80	0	0.00	32.90	1	7,026	0.01%
2022/10/31	1	32.70	0	0.00	32.70	1	7,046	0.01%
2022/10/28	1	32.45	0	0.00	32.05	1	7,048	0.01%
2022/10/26	1	31.65	0	0.00	31.85	1	7,065	0.01%
2022/10/20	0	0.00	6	30.99	32.30	-6	7,157	-0.08%
2022/10/14	5	31.00	5	30.91	31.15	0	7,343	0.00%
2022/10/13	0.1	30.20	0	0.00	29.70	0.1	7,549	0.00%
2022/10/12	23	30.00	0	0.00	30.20	23	7,696	0.30%
2022/10/11	30	30.22	0	0.00	30.30	30	7,766	0.39%
2022/10/07	0.3	31.45	0	0.00	31.50	0.3	7,751	0.00%
2022/10/06	0.1	31.53	0	0.00	31.50	0.1	7,823	0.00%
2022/10/05	8	32.29	1	32.40	32.15	7	7,841	0.09%
2022/10/04	1	31.30	0	0.00	31.30	1	7,833	0.01%
2022/10/03	0.1	30.25	0	0.00	30.55	0.1	7,941	0.00%
2022/09/30	3	30.67	3	30.70	30.80	0	7,980	0.00%
2022/09/29	6.1	31.25	3	31.00	31.20	3.1	8,007	0.04%
2022/09/28	50.2	31.30	0	0.00	31.10	50.2	8,074	0.62%
2022/09/27	0.1	31.65	2	31.70	31.80	-2	8,040	-0.02%
2022/09/26	64.2	32.04	0	0.00	31.80	64.2	8,076	0.79%
2022/09/23	7.1	34.07	0	0.00	33.95	7.1	7,965	0.09%
2022/09/22	0	34.60	0	0.00	34.55	0	7,959	0.00%
2022/09/21	0	34.65	1	34.75	34.75	-1	7,912	-0.01%
2022/09/20	3	34.79	0	0.00	34.95	3	7,799	0.04%
2022/09/19	0.1	35.30	0	0.00	35.20	0.1	7,699	0.00%
2022/09/16	105.1	34.55	0	0.00	35.45	105.1	7,683	1.37%	大買/鉅額交易
2022/09/14	2	35.58	0	0.00	35.60	2	7,649	0.03%
2022/09/13	0.1	36.35	0	0.00	36.20	0.1	7,686	0.00%
2022/09/07	3	35.18	0	0.00	35.40	3	7,840	0.04%
2022/09/06	3	35.80	0	0.00	35.75	3	7,859	0.04%
2022/09/02	2	36.30	0	0.00	36.40	2	7,897	0.03%
2022/09/01	2	36.95	0	0.00	36.80	2	7,833	0.03%
2022/08/30	5	37.03	0	0.00	37.05	5	7,831	0.06%
2022/08/29	3	37.28	0	0.00	37.25	3	7,793	0.04%
2022/08/24	0.1	37.65	0.3	37.72	37.55	-0.2	7,832	0.00%
2022/08/23	3.1	37.67	13	37.77	37.60	-10	7,886	-0.13%
2022/08/19	0	0.00	8	38.06	38.20	-8	7,942	-0.10%
2022/08/17	3	38.12	0	0.00	37.75	3	7,956	0.04%
2022/08/16	15	38.02	8	38.25	38.05	7	7,921	0.09%
2022/08/15	2.1	37.96	1	38.10	38.00	1.1	7,870	0.01%
2022/08/12	8	37.74	4	37.50	37.70	4	7,844	0.05%
2022/08/11	0.1	37.40	2	37.25	37.20	-1.9	7,930	-0.02%
2022/08/10	12	36.81	10	36.90	36.65	2	7,926	0.03%
2022/08/09	19	37.49	0.5	37.20	37.25	18.5	7,859	0.24%
2022/08/08	21.2	38.64	2.5	38.65	38.70	18.7	7,656	0.24%
2022/08/05	0	0.00	2	39.95	40.00	-2	7,564	-0.03%
2022/08/02	4	38.95	0	0.00	39.05	4	7,768	0.05%
2022/08/01	7	39.04	0	0.00	39.15	7	8,114	0.09%
2022/07/29	2	38.95	1	38.90	39.25	1	8,190	0.01%
2022/07/28	4	39.00	0	0.00	39.10	4	8,200	0.05%
2022/07/27	4	38.00	2	38.25	38.75	2	8,177	0.02%
2022/07/25	1	38.35	2	38.70	38.50	-1	8,077	-0.01%
2022/07/22	2	38.53	3	38.42	38.70	-1	8,068	-0.01%
2022/07/21	12	37.83	2	38.05	38.25	10	7,973	0.13%
2022/07/20	14	40.69	16	40.64	40.60	-2	7,694	-0.03%
2022/07/19	1	39.60	7	39.24	39.85	-6	7,433	-0.08%
2022/07/18	0	0.00	5	39.07	39.00	-5	7,236	-0.07%
2022/07/15	0	0.00	4	37.98	38.00	-4	7,105	-0.06%
2022/07/14	0	0.00	4	37.15	37.25	-4	7,012	-0.06%
2022/07/13	2	36.28	0	0.00	36.40	2	6,896	0.03%
2022/07/12	5	36.27	0	0.00	36.10	5	6,742	0.07%
2022/07/11	0	0.00	2	38.60	37.60	-2	6,654	-0.03%
2022/07/08	2	37.50	2	37.45	37.60	0	6,479	0.00%
2022/07/07	0	0.00	7	36.98	36.90	-7	6,393	-0.11%
2022/07/06	8	36.78	0	0.00	35.90	8	6,321	0.13%
2022/07/05	2	37.48	0	0.00	37.80	2	6,245	0.03%
2022/07/04	5	37.59	0	0.00	37.30	5	6,246	0.08%
2022/07/01	0	0.00	1	39.60	39.85	-1	6,183	-0.02%
2022/06/30	5	39.89	0	0.00	40.00	5	6,221	0.08%
2022/06/29	10	40.88	6	41.00	40.80	4	6,121	0.07%
2022/06/28	8	41.26	2	41.25	41.40	6	6,072	0.10%
2022/06/27	0	0.00	4	42.20	41.95	-4	6,066	-0.07%
2022/06/24	4	41.38	0	0.00	41.55	4	6,058	0.07%
2022/06/23	3	42.33	0	0.00	42.00	3	5,984	0.05%
2022/06/22	1	43.30	0	0.00	42.90	1	5,944	0.02%
2022/06/20	3	44.05	0	0.00	43.65	3	5,863	0.05%
2022/06/17	1	44.95	0	0.00	45.10	1	5,805	0.02%
2022/06/16	0	0.00	2	46.50	45.60	-2	5,731	-0.03%
2022/06/15	4	45.80	0	0.00	45.70	4	5,678	0.07%
2022/06/14	0	0.00	1	45.90	46.45	-1	5,638	-0.02%
2022/06/06	0	0.00	1	45.95	45.75	-1	5,547	-0.02%
2022/06/02	0	0.00	2	45.50	45.50	-2	5,617	-0.04%
2022/05/31	0	0.00	1	45.50	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	53	45.20	45.30	-53	5,623	-0.94%
2022/05/27	0	0.00	4	44.26	44.30	-4	5,510	-0.07%
2022/05/20	1	44.40	0	0.00	44.20	1	5,485	0.02%
2022/05/19	1	43.95	3.2	44.52	44.60	-2.2	5,437	-0.04%
2022/05/18	0	0.00	2	44.10	43.90	-2	5,257	-0.04%
2022/05/17	0	0.00	2	43.70	43.75	-2	5,250	-0.04%
2022/05/16	0	0.00	2	43.35	43.10	-2	5,274	-0.04%
2022/05/13	0	0.00	3	42.77	42.85	-3	5,329	-0.06%
2022/05/12	1	42.20	2	42.40	42.30	-1	5,374	-0.02%
2022/05/11	0	0.00	3	42.95	42.95	-3	5,321	-0.06%
2022/05/09	0	0.00	9	43.03	42.90	-9	5,261	-0.17%
2022/05/04	3	40.30	1	41.05	40.30	2	5,082	0.04%
2022/04/27	0	39.73	1	39.50	40.00	-1	5,568	-0.02%
2022/04/26	3	40.20	0	0.00	40.05	3	5,716	0.05%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/20	4	41.08	0	0.00	41.20	4	7,050	0.06%
2022/04/19	1	41.20	0	0.00	41.25	1	7,090	0.01%
2022/04/15	2	40.83	0	0.00	40.80	2	7,203	0.03%
2022/04/14	1	41.25	0	0.00	41.30	1	7,439	0.01%
2022/04/12	1	40.75	0	0.00	40.80	1	7,539	0.01%
2022/04/11	0	0.00	5	41.35	40.60	-5	7,536	-0.07%
2022/04/08	50	40.85	0	0.00	41.00	50	7,539	0.66%
2022/04/07	2	40.48	2	40.93	40.40	0	7,544	0.00%
2022/04/06	5	41.19	0	0.00	41.00	5	7,518	0.07%
2022/04/01	2	42.20	0	0.00	42.20	2	7,436	0.03%
2022/03/29	1	42.80	0	0.00	42.75	1	7,520	0.01%
2022/03/25	3	42.97	1	43.30	43.05	2	7,579	0.03%
2022/03/24	0	0.00	43	43.10	43.35	-43	7,553	-0.57%
2022/03/23	0	0.00	1	43.10	43.00	-1	7,577	-0.01%
2022/03/22	5	42.80	205	42.86	43.00	-200	7,554	-2.65%	大賣/鉅額交易
2022/03/21	0	0.00	55	42.85	42.85	-55	7,585	-0.73%
2022/03/17	1	42.55	1	42.55	42.60	0	7,608	0.00%
2022/03/15	12	42.29	0	0.00	42.10	12	7,758	0.15%
2022/03/14	0	0.00	3	42.93	43.05	-3	7,849	-0.04%
2022/03/11	1	42.10	0	0.00	42.00	1	8,015	0.01%
2022/03/09	4	41.86	0	0.00	41.85	4	8,128	0.05%
2022/03/08	2	41.65	12	41.55	41.95	-10	8,125	-0.12%
2022/03/07	52	42.07	0	0.00	41.95	52	8,102	0.64%
2022/02/25	0	0.00	92	43.67	43.50	-92	8,379	-1.10%
2022/02/24	4	42.68	0	0.00	42.75	4	8,484	0.05%
2022/02/23	0	0.00	5	43.55	43.60	-5	8,540	-0.06%
2022/02/22	5.1	43.30	0	0.00	43.10	5.1	8,781	0.06%
2022/02/18	2	44.15	0	0.00	44.15	2	9,131	0.02%
2022/02/17	2.1	44.00	1	44.45	44.10	1.1	9,325	0.01%
2022/02/16	0	0.00	2	44.20	43.80	-2	9,300	-0.02%
2022/02/15	3	42.95	1	43.80	43.55	2	9,336	0.02%
2022/02/14	5	43.38	0	0.00	43.30	5	9,283	0.05%
2022/02/11	11	44.23	0	0.00	44.40	11	9,287	0.12%
2022/02/10	5	44.45	114	44.60	44.55	-109	9,345	-1.17%	大賣/鉅額交易
2022/02/09	6	44.05	10	44.10	44.15	-4	9,452	-0.04%
2022/02/08	114	43.98	0	0.00	43.90	114	9,519	1.20%	大買/鉅額交易
2022/02/07	8	44.06	0	0.00	44.05	8	9,492	0.08%
2022/01/26	1	44.85	1	44.80	44.80	0	9,626	0.00%
2022/01/25	5	45.65	5	45.37	45.30	0	9,594	0.00%
2022/01/24	10	45.40	10	45.98	45.85	0	9,536	0.00%
2022/01/21	6	46.09	2	46.20	46.10	4	9,462	0.04%
2022/01/19	0	0.00	2	47.33	47.20	-2	9,285	-0.02%
2022/01/18	2	46.70	9	47.20	47.05	-7	9,156	-0.08%
2022/01/17	7	46.24	12	46.53	46.90	-5	8,785	-0.06%
2022/01/14	9	45.18	1	44.40	44.40	8	8,478	0.09%
2022/01/13	1	45.45	8	45.18	45.45	-7	8,344	-0.08%
2022/01/12	1	44.05	0	0.00	44.05	1	8,048	0.01%
2022/01/11	1	44.35	1	44.45	44.45	0	8,062	0.00%
2022/01/07	0	0.00	2.1	45.05	44.65	-2.1	8,121	-0.03%
2022/01/06	2	44.20	5	44.20	44.25	-3	7,967	-0.04%
2022/01/05	6	45.04	6	44.77	44.85	0	8,068	0.00%
2022/01/04	1	44.50	0.1	44.60	44.50	1	8,123	0.01%
2022/01/03	1	44.65	1	45.45	44.55	0	8,241	0.00%
2021/12/29	5	44.57	0	0.00	44.55	5	8,294	0.06%
2021/12/28	0	0.00	1	44.60	44.60	-1	8,383	-0.01%
2021/12/27	1	44.10	0	0.00	44.10	1	8,461	0.01%
2021/12/24	0	0.00	1	43.55	43.80	-1	8,583	-0.01%
2021/12/23	2	43.55	5	43.80	43.55	-3	8,691	-0.03%
2021/12/22	3	43.30	0	0.00	43.20	3	8,729	0.03%
2021/12/17	0	0.00	10	43.60	43.40	-10	8,825	-0.11%
2021/12/15	4	44.11	0	0.00	43.75	4	8,968	0.04%
2021/12/14	2	43.85	1	44.25	43.70	1	8,976	0.01%
2021/12/13	3	44.55	0	0.00	44.40	3	8,972	0.03%
2021/12/10	0	0.00	3	44.25	44.30	-3	9,003	-0.03%
2021/12/09	0	0.00	3.8	44.56	44.40	-3.8	8,952	-0.04%
2021/12/08	8	45.30	4	45.58	45.05	4	8,880	0.05%
2021/12/07	6	45.31	4	45.36	45.45	2	8,841	0.02%
2021/12/06	6	44.37	8	44.89	44.95	-2	8,837	-0.02%
2021/12/03	1.1	44.34	9	44.14	44.40	-7.9	8,939	-0.09%
2021/12/01	5	43.91	0	0.00	43.95	5	9,079	0.06%
2021/11/30	1.6	43.91	1	44.10	43.60	0.6	9,205	0.01%
2021/11/29	2	42.40	2	42.00	42.50	0	9,143	0.00%
2021/11/26	1	42.10	1	42.15	42.05	0	9,212	0.00%
2021/11/24	1	42.65	2	43.15	42.70	-1	9,364	-0.01%
2021/11/23	1	42.40	0	0.00	43.50	1	9,533	0.01%
2021/11/22	3.1	43.64	1	44.20	43.35	2.1	9,606	0.02%
2021/11/19	0	0.00	6	44.26	43.90	-6	9,575	-0.06%
2021/11/18	3	43.68	1	43.55	43.45	2	9,504	0.02%
2021/11/17	3.5	43.40	12	43.58	43.70	-8.5	9,519	-0.09%
2021/11/16	3	42.67	3	42.65	42.70	0	9,470	0.00%
2021/11/15	0.5	42.25	2	42.15	42.15	-1.5	9,658	-0.02%
2021/11/12	3	42.10	0	0.00	42.10	3	9,883	0.03%
2021/11/11	6	41.68	0	0.00	41.55	6	9,948	0.06%
2021/11/10	0	0.00	30	41.57	41.95	-30	10,023	-0.30%
2021/11/09	1	41.80	3	41.90	41.85	-2	10,240	-0.02%
2021/11/08	3	42.07	10	42.10	41.95	-7	10,328	-0.07%
2021/11/05	0	0.00	12	41.27	41.70	-12	10,385	-0.12%
2021/11/04	9	40.81	1	41.30	40.80	8	10,453	0.08%
2021/11/03	7	40.54	10	41.02	40.40	-3	10,693	-0.03%
2021/11/01	1	39.80	0	0.00	40.10	1	11,539	0.01%
2021/10/28	10	40.35	1	40.40	40.40	9	12,145	0.07%
2021/10/26	2	39.55	0	0.00	39.55	2	12,337	0.02%
2021/10/25	0	0.00	1	39.00	39.15	-1	12,350	-0.01%
2021/10/21	2	38.93	1	39.20	38.55	1	12,623	0.01%
2021/10/20	2	38.90	0	0.00	38.90	2	12,654	0.02%
2021/10/19	1	38.85	1	38.90	39.05	0	13,078	0.00%
2021/10/18	0	0.00	22	38.45	38.35	-22	13,627	-0.16%
2021/10/15	1	37.65	1	37.95	38.10	0	13,738	0.00%
2021/10/13	12	37.26	0	0.00	36.80	12	13,838	0.09%
2021/10/12	16	37.97	10	38.10	37.80	6	13,899	0.04%
2021/10/08	3	39.13	0	0.00	38.70	3	13,892	0.02%
2021/10/07	11	40.11	2	40.05	40.10	9	14,076	0.06%
2021/10/06	0	0.00	11	40.00	39.40	-11	14,217	-0.08%
2021/10/05	11	38.06	0	0.00	39.25	11	14,173	0.08%
2021/10/04	1	40.00	5	39.55	39.35	-4	14,136	-0.03%
2021/10/01	101	39.71	0.2	40.00	39.65	100.9	14,055	0.72%	大買/
2021/09/30	1	40.00	0	0.00	40.95	1	14,001	0.01%
2021/09/29	9	40.86	2	40.93	40.80	7	13,955	0.05%
2021/09/28	0	0.00	4	41.65	41.70	-4	13,913	-0.03%
2021/09/27	6	42.17	0	0.00	42.00	6	13,964	0.04%
2021/09/23	31	42.50	1	43.10	42.50	30	14,522	0.21%
2021/09/22	51	42.11	30	42.30	42.00	21	14,621	0.14%
2021/09/17	0	0.00	1	42.85	43.20	-1	14,532	-0.01%
2021/09/16	50	43.30	3	43.40	43.30	47	14,546	0.32%
2021/09/15	0	0.00	7	43.45	43.30	-7	14,604	-0.05%
2021/09/14	0	0.00	1	43.85	43.80	-1	14,696	-0.01%
2021/09/13	1	44.45	0	0.00	44.20	1	14,719	0.01%
2021/09/10	1	44.50	5	44.10	44.85	-4	14,779	-0.03%
2021/09/09	50	43.45	0	0.00	43.80	50	14,891	0.34%
2021/09/08	50	43.80	0	0.00	43.65	50	14,809	0.34%
2021/09/07	2	45.20	1	45.60	45.35	1	14,746	0.01%
2021/09/06	9	46.54	4	46.08	45.75	5	14,931	0.03%
2021/09/03	10	46.22	6	46.33	46.40	4	14,894	0.03%
2021/09/02	1	45.00	3	45.50	45.00	-2	14,901	-0.01%
2021/08/31	0	0.00	3.7	45.09	45.60	-3.7	15,439	-0.02%
2021/08/30	4	45.81	1	45.70	45.75	3	16,206	0.02%
2021/08/27	6	45.87	2	45.30	45.65	4	16,528	0.02%
2021/08/26	2	44.85	12	45.00	45.15	-10	16,705	-0.06%
2021/08/25	1	44.00	11	43.91	44.10	-10	16,597	-0.06%
2021/08/24	2	42.70	2	43.48	43.55	0	16,622	0.00%
2021/08/23	2	42.43	12	42.82	42.70	-10	16,568	-0.06%
2021/08/20	2	41.25	4	41.20	41.50	-2	16,508	-0.01%
2021/08/19	29	41.23	0	0.00	40.70	29	16,358	0.18%
2021/08/18	3	44.42	1	45.10	45.00	2	16,058	0.01%
2021/08/17	6	43.83	7	44.39	43.20	-1	15,951	-0.01%
2021/08/16	5	45.10	3	45.10	44.70	2	15,867	0.01%
2021/08/13	8	45.74	26	45.55	45.00	-18	15,826	-0.11%
2021/08/12	6	47.79	0	0.00	47.80	6	15,645	0.04%
2021/08/11	1.1	48.05	18	48.05	48.00	-16.9	15,673	-0.11%
2021/08/10	8	48.19	25	48.80	47.85	-17	15,655	-0.11%
2021/08/09	19	49.48	4	49.28	48.55	15	15,611	0.10%
2021/08/06	10	50.43	21	51.02	50.30	-11	15,392	-0.07%
2021/08/05	1	49.35	3	49.27	49.90	-2	14,917	-0.01%
2021/08/04	1	48.20	13	48.10	48.20	-12	14,926	-0.08%
2021/08/03	18	48.37	5.2	48.19	48.00	12.8	14,942	0.09%
2021/08/02	12	47.45	1	46.90	46.95	11	14,837	0.07%
2021/07/30	3	47.37	2	47.20	46.40	1	14,908	0.01%
2021/07/28	0	0.00	2	46.45	45.50	-2	15,218	-0.01%
2021/07/27	1	47.25	1	47.60	46.85	0	15,622	0.00%
2021/07/26	3.2	47.48	19	47.42	47.50	-15.8	15,735	-0.10%
2021/07/23	38	47.64	17	47.00	46.75	21	16,097	0.13%
2021/07/22	9	47.13	25	47.02	47.95	-16	16,173	-0.10%
2021/07/21	1	45.30	2	45.35	45.30	-1	15,801	-0.01%
2021/07/20	1	45.00	3	45.07	45.00	-2	16,259	-0.01%
2021/07/19	15	45.78	0	0.00	45.50	15	16,640	0.09%
2021/07/16	2	45.43	1	45.50	45.40	1	16,877	0.01%
2021/07/15	12	44.72	36	44.94	44.90	-24	16,870	-0.14%
2021/07/14	13	45.42	1	44.75	44.65	12	16,873	0.07%
2021/07/13	3	44.23	11	44.72	43.80	-8	16,669	-0.05%
2021/07/12	0	0.00	8	44.22	44.40	-8	16,762	-0.05%
2021/07/09	5	43.90	0	0.00	43.60	5	17,134	0.03%
2021/07/08	8	44.27	7	43.90	43.70	1	17,389	0.01%
2021/07/05	0	0.00	10	44.25	44.35	-10	18,039	-0.06%
2021/07/02	0.1	43.75	10	43.50	43.60	-9.9	18,269	-0.05%
2021/07/01	21	44.16	54	44.01	43.85	-33	18,418	-0.18%
2021/06/30	12	44.39	10	44.64	44.90	2	18,515	0.01%
2021/06/29	1	42.40	10	43.02	42.70	-9	18,224	-0.05%
2021/06/28	5	42.30	1	42.05	42.25	4	18,307	0.02%
2021/06/24	1	42.70	0	0.00	42.40	1	18,544	0.01%
2021/06/23	0	0.00	6	42.38	42.90	-6	18,583	-0.03%
2021/06/22	6	41.90	1	41.75	41.50	5	18,627	0.03%
2021/06/21	5	41.90	33	41.73	41.50	-28	18,935	-0.15%
2021/06/18	33	42.81	30	42.90	42.25	3	19,272	0.02%
2021/06/17	6	42.78	3	42.65	43.15	3	19,283	0.02%
2021/06/16	0	0.00	5.1	42.31	42.10	-5.1	19,353	-0.03%
2021/06/15	1	42.00	0	0.00	42.25	1	19,551	0.01%
2021/06/11	1	42.90	8	42.60	42.90	-7	19,508	-0.04%
2021/06/09	15	42.04	7	41.99	41.75	8	19,931	0.04%
2021/06/08	44	41.25	5	41.38	42.15	39	19,895	0.20%
2021/06/07	4	41.37	3	42.20	42.50	1	19,582	0.01%
2021/06/04	18.1	41.66	8	41.68	41.70	10.1	18,871	0.05%
2021/06/03	68.1	41.81	4	41.95	42.20	64.1	18,658	0.34%
2021/06/02	1	43.10	0	0.00	43.20	1	18,344	0.01%
2021/06/01	2	43.85	2	44.43	43.75	0	18,349	0.00%
2021/05/31	1	42.80	1	42.95	43.20	0	18,448	0.00%
2021/05/28	3	42.55	13	42.53	42.75	-10	18,646	-0.05%
2021/05/26	1	42.30	0	0.00	42.00	1	19,296	0.01%
2021/05/25	2	41.80	8	42.17	42.05	-6	19,952	-0.03%
2021/05/24	15	39.94	12.7	40.25	40.65	2.4	20,057	0.01%
2021/05/21	71	40.48	1	40.80	40.40	70	20,314	0.34%
2021/05/20	5.3	40.40	0	0.00	40.20	5.3	20,574	0.03%
2021/05/19	2.3	40.91	0	0.00	41.30	2.3	20,746	0.01%
2021/05/18	10	40.69	6.1	41.30	42.15	3.9	20,833	0.02%
2021/05/17	6	40.50	2.2	39.48	39.45	3.8	21,273	0.02%
2021/05/14	12.2	42.92	1	44.00	42.25	11.2	21,595	0.05%
2021/05/13	337	43.07	336	42.36	42.05	1	21,551	0.00%	大買/大賣/
2021/05/12	50	43.26	10	44.68	42.95	40	21,471	0.19%
2021/05/11	6.3	45.76	11	46.59	45.80	-4.7	21,214	-0.02%
2021/05/10	10	47.55	1	49.00	47.50	9	21,168	0.04%
2021/05/07	8	47.44	8	47.42	47.45	0	21,180	0.00%
2021/05/06	0	0.00	2	46.30	45.90	-2	21,406	-0.01%
2021/05/05	4	47.51	0	0.00	46.50	4	21,485	0.02%
2021/05/04	2	47.40	14	47.00	48.15	-12	21,815	-0.06%
2021/05/03	2	49.55	13	49.30	49.00	-11	22,292	-0.05%
2021/04/29	1	50.50	1	51.00	49.50	0	23,405	0.00%
2021/04/28	5	49.36	501	49.72	49.10	-496	24,532	-2.02%	大賣/鉅額交易
2021/04/27	1	48.00	20	47.65	48.20	-19	25,227	-0.08%
2021/04/26	535	48.07	54	47.79	48.30	481	26,626	1.81%	大買/鉅額交易
2021/04/23	0	0.00	215.5	45.14	45.35	-215.5	26,528	-0.81%	大賣/鉅額交易
2021/04/22	8	44.55	633	44.22	43.30	-625	26,358	-2.37%	大賣/鉅額交易
2021/04/21	5	44.07	3	44.08	44.25	2	26,227	0.01%
2021/04/20	1	44.05	537	43.81	43.90	-536	26,415	-2.03%	大賣/鉅額交易
2021/04/19	0	0.00	1	43.80	43.65	-1	26,773	0.00%
2021/04/16	2	44.35	1	44.00	44.15	1	26,857	0.00%
2021/04/15	1	43.65	12	43.31	44.20	-11	26,749	-0.04%
2021/04/14	10	41.51	50	42.20	42.20	-40	26,563	-0.15%
2021/04/13	6	42.74	3	42.80	42.15	3	26,563	0.01%
2021/04/12	8.5	43.44	20	43.65	43.30	-11.5	26,408	-0.04%
2021/04/09	29	44.27	26.1	44.70	44.05	2.9	26,281	0.01%
2021/04/08	1,026	43.39	37	43.31	43.45	989	25,988	3.81%	大買/鉅額交易
2021/04/07	13	41.99	17	42.03	42.65	-4	25,720	-0.02%
2021/04/06	14.1	42.37	52	42.30	42.10	-37.9	25,599	-0.15%
2021/04/01	138	41.81	11	41.79	41.80	127	25,473	0.50%	大買/鉅額交易
2021/03/31	51	41.84	3	41.75	41.20	48	25,433	0.19%
2021/03/30	2	41.23	3	41.32	41.55	-1	25,216	0.00%
2021/03/29	0	0.00	4	41.15	41.05	-4	25,118	-0.02%
2021/03/26	4	41.00	1	40.85	40.90	3	25,136	0.01%
2021/03/25	11	40.99	1	40.40	40.65	10	25,178	0.04%
2021/03/24	7	41.03	10	41.05	40.95	-3	25,342	-0.01%
2021/03/23	24	41.32	11	41.35	41.75	13	25,030	0.05%
2021/03/22	6	40.12	25	40.05	40.70	-19	24,663	-0.08%
2021/03/19	11	40.72	301	40.74	40.75	-290	24,615	-1.18%	大賣/鉅額交易
2021/03/18	6	41.17	500.2	41.07	41.25	-494.2	24,511	-2.02%	大賣/鉅額交易
2021/03/17	20	40.85	1,130	40.79	40.80	-1,110	24,440	-4.54%	大賣/鉅額交易
2021/03/16	15	40.83	417	40.76	40.85	-402	24,448	-1.64%	大賣/鉅額交易
2021/03/15	4	40.46	24	40.62	40.45	-20	24,404	-0.08%
2021/03/12	12	40.20	3	39.88	39.90	9	24,207	0.04%
2021/03/11	14	39.99	4	40.05	40.05	10	24,412	0.04%
2021/03/10	3	39.18	6	39.18	39.55	-3	24,513	-0.01%
2021/03/09	406	39.04	5	39.01	39.20	401	24,606	1.63%	大買/鉅額交易
2021/03/08	6	38.38	1	38.40	38.30	5	24,552	0.02%
2021/03/05	0	38.35	2	38.25	38.35	-2	24,623	-0.01%
2021/03/04	7	38.62	3	38.83	38.60	4	24,985	0.02%
2021/03/03	9	39.02	1	39.20	39.25	8	25,092	0.03%
2021/03/02	10	39.93	14	40.06	39.80	-4	24,993	-0.02%
2021/02/26	9	39.89	130	40.30	39.80	-121	24,837	-0.49%	大賣/鉅額交易
2021/02/25	5	40.42	26	40.35	40.90	-21	24,744	-0.08%
2021/02/24	12	39.37	4	39.56	39.00	8	24,510	0.03%
2021/02/23	371	39.01	28	39.16	39.25	343	24,294	1.41%	大買/鉅額交易
2021/02/22	1,514	40.00	13	40.16	40.10	1,501	24,004	6.25%	大買/鉅額交易
2021/02/19	11	39.89	5.2	39.91	40.35	5.8	23,748	0.02%
2021/02/18	11	40.33	3	40.30	40.20	8	23,590	0.03%
2021/02/17	18	39.89	8	40.43	40.00	10	23,461	0.04%
2021/02/05	3.2	38.51	9	38.33	38.50	-5.8	22,871	-0.03%
2021/02/04	3	36.88	3	36.95	36.75	0	22,454	0.00%
2021/02/03	9	37.29	0	0.00	37.10	9	22,491	0.04%
2021/02/02	31	37.75	2	37.75	37.80	29	22,519	0.13%
2021/02/01	0	0.00	3	36.75	37.15	-3	22,540	-0.01%
2021/01/29	1	37.10	0	0.00	37.00	1	22,711	0.00%
2021/01/28	13	37.88	6	38.05	38.40	7	22,829	0.03%
2021/01/27	0	0.00	4	38.93	39.10	-4	22,665	-0.02%
2021/01/26	8	39.53	9	39.88	39.15	-1	22,378	0.00%
2021/01/25	14	40.91	1,039.2	40.15	40.75	-1,025.2	21,777	-4.71%	大賣/鉅額交易
2021/01/22	61	40.09	71.4	40.54	41.20	-10.4	20,793	-0.05%
2021/01/21	1,040	39.54	64	39.53	39.00	976	19,476	5.01%	大買/鉅額交易
2021/01/20	44	39.00	10	38.87	39.00	34	17,878	0.19%
2021/01/19	38	38.83	73	38.99	38.30	-35	16,726	-0.21%
2021/01/18	11	36.96	75	36.92	37.00	-64	15,165	-0.42%
2021/01/15	6	36.19	10	36.00	36.20	-4	14,684	-0.03%
2021/01/14	3.2	36.49	7	36.55	36.40	-3.8	14,456	-0.03%
2021/01/13	12	36.33	12	36.21	36.40	0	14,276	0.00%
2021/01/12	13	35.86	8	36.31	35.75	5	14,089	0.04%
2021/01/11	14	35.69	3	35.83	35.95	11	13,640	0.08%
2021/01/08	4	35.31	17	35.42	35.50	-13	13,447	-0.10%
2021/01/07	7	35.35	28	35.48	35.15	-21	13,289	-0.16%
2021/01/06	2	35.35	16	35.22	34.70	-14	13,069	-0.11%
2021/01/05	0	0.00	6	34.76	35.10	-6	12,805	-0.05%
2021/01/04	1	34.90	0	34.85	34.95	1	12,759	0.01%
2020/12/30	0	0.00	2	34.60	34.60	-2	12,910	-0.02%
2020/12/29	10	34.64	1	34.55	34.45	9	12,952	0.07%
2020/12/28	27	35.00	1	35.00	35.00	26	12,848	0.20%
2020/12/25	12	34.38	3	34.65	34.60	9	12,663	0.07%
2020/12/24	2	33.78	1	33.95	33.70	1	12,555	0.01%
2020/12/23	4	33.61	1	33.85	33.55	3	12,588	0.02%
2020/12/22	2	34.08	6	34.34	33.65	-4	12,649	-0.03%
2020/12/21	8	33.86	3	34.10	34.20	5	12,726	0.04%
2020/12/18	5	33.97	3.5	34.12	34.00	1.5	12,805	0.01%
2020/12/17	1	34.70	0	0.00	34.75	1	12,668	0.01%
2020/12/16	2	35.13	6	35.18	35.05	-4	12,833	-0.03%
2020/12/15	4	34.81	2	34.83	34.70	2	12,832	0.02%
2020/12/14	0	0.00	7	35.28	35.45	-7	12,820	-0.05%
2020/12/11	2	35.03	22	35.62	35.35	-20	12,896	-0.16%
2020/12/10	7	36.08	7	36.16	35.80	0	12,876	0.00%
2020/12/09	7	36.16	2	36.33	36.15	5	12,761	0.04%
2020/12/08	13	36.13	4	35.95	35.95	9	12,630	0.07%
2020/12/07	5	35.59	5	35.78	35.95	0	12,526	0.00%
2020/12/04	1.5	35.40	14	35.39	35.60	-12.5	12,223	-0.10%
2020/12/03	0	0.00	28	35.01	34.90	-28	12,006	-0.23%
2020/12/02	1.5	35.42	27	35.39	35.45	-25.5	11,920	-0.21%
2020/12/01	9	35.61	4	35.48	35.55	5	11,908	0.04%
2020/11/30	40	35.70	13	35.52	35.40	27	11,948	0.23%
2020/11/27	11	34.69	516	34.55	34.90	-505	11,625	-4.34%	大賣/鉅額交易
2020/11/26	4	34.08	10	34.15	34.20	-6	11,479	-0.05%
2020/11/25	4	33.95	1	33.50	33.70	3	11,463	0.03%
2020/11/24	18	33.81	3	33.95	33.90	15	11,362	0.13%
2020/11/23	524	33.84	25	33.81	33.90	499	11,211	4.45%	大買/鉅額交易
2020/11/20	0	0.00	0	32.50	32.50	0	10,919	0.00%
2020/11/19	11	32.46	0	0.00	32.35	11	11,033	0.10%
2020/11/18	10	32.45	0	0.00	32.50	10	11,313	0.09%
2020/11/17	5	32.55	0	0.00	32.55	5	11,495	0.04%
2020/11/16	6	32.41	1	32.40	32.50	5	11,895	0.04%
2020/11/13	0	0.00	10	32.15	32.15	-10	12,379	-0.08%
2020/11/12	1	32.30	20	32.15	32.15	-19	12,988	-0.15%
2020/11/11	1	32.45	3	32.32	32.35	-2	13,149	-0.02%
2020/11/10	0	0.00	65	32.04	32.15	-65	13,325	-0.49%
2020/11/09	0	0.00	21	31.88	31.95	-21	13,382	-0.16%
2020/11/06	1.2	31.61	4	31.80	31.85	-2.8	13,464	-0.02%
2020/11/05	5.3	31.69	25	31.65	31.90	-19.7	13,345	-0.15%
2020/11/04	25	30.66	8	31.09	31.05	17	13,603	0.12%
2020/11/02	4	29.95	0	0.00	30.05	4	13,987	0.03%
2020/10/30	1	30.00	0	0.00	29.95	1	14,481	0.01%
2020/10/29	6	30.10	0	0.00	30.25	6	14,728	0.04%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/27	3	30.32	0	0.00	30.35	3	14,987	0.02%
2020/10/26	1	30.75	0	0.00	30.70	1	15,067	0.01%
2020/10/22	0	0.00	1	30.80	31.15	-1	15,527	-0.01%
2020/10/21	12	30.93	0	0.00	30.90	12	15,985	0.08%
2020/10/20	2	31.20	16	31.04	30.95	-14	17,034	-0.08%
2020/10/19	0	0.00	3	30.50	30.50	-3	17,355	-0.02%
2020/10/16	8	30.50	9	30.56	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	11	30.57	30.55	-11	17,755	-0.06%
2020/10/13	0	0.00	1	30.40	30.25	-1	18,542	-0.01%
2020/10/12	0	0.00	3	30.80	30.75	-3	18,762	-0.02%
2020/10/08	0	0.00	9	30.30	30.75	-9	19,022	-0.05%
2020/10/05	0	0.00	1	30.60	30.60	-1	20,402	0.00%
2020/09/30	0	0.00	4	30.53	30.50	-4	21,056	-0.02%
2020/09/29	0	0.00	10	30.45	30.40	-10	21,714	-0.05%
2020/09/28	10	30.65	15	30.67	30.65	-5	22,459	-0.02%
2020/09/25	3	30.07	3	30.15	30.50	0	22,848	0.00%
2020/09/24	8	29.85	12	30.00	29.90	-4	23,350	-0.02%
2020/09/23	8	29.79	6	30.05	29.75	2	23,442	0.01%
2020/09/22	8	30.16	5	30.12	30.15	3	23,641	0.01%
2020/09/21	26	30.72	1	30.75	30.50	25	23,774	0.11%
2020/09/18	1	30.95	1	31.10	31.30	0	23,915	0.00%
2020/09/17	3	30.90	0	0.00	30.95	3	24,212	0.01%
2020/09/16	4	31.46	10	31.45	31.35	-6	24,334	-0.02%
2020/09/15	10	31.52	0	0.00	31.55	10	24,501	0.04%
2020/09/14	1	31.00	0	0.00	31.00	1	24,573	0.00%
2020/09/11	10	30.55	0	0.00	30.55	10	24,651	0.04%
2020/09/10	14	30.84	0	0.00	30.80	14	24,819	0.06%
2020/09/09	3	30.85	0	0.00	31.20	3	24,847	0.01%
2020/09/08	0	0.00	3	31.57	31.25	-3	24,910	-0.01%
2020/09/07	1	31.20	7	31.25	31.40	-6	25,052	-0.02%
2020/09/04	64	30.61	2	30.60	31.15	62	25,386	0.24%
2020/09/03	2	31.03	0	0.00	30.95	2	25,410	0.01%
2020/09/02	10	30.93	5	31.20	31.00	5	25,443	0.02%
2020/08/31	1	31.65	8	31.35	31.20	-7	26,062	-0.03%
2020/08/28	5	31.34	0	0.00	31.50	5	26,190	0.02%
2020/08/27	5	31.40	0	0.00	31.45	5	26,469	0.02%
2020/08/26	10	31.15	1	31.30	31.20	9	26,542	0.03%
2020/08/25	0	0.00	11	31.35	31.40	-11	26,703	-0.04%
2020/08/24	4	31.01	2	31.18	31.20	2	26,925	0.01%
2020/08/21	10	31.85	0	0.00	31.75	10	26,990	0.04%
2020/08/20	18	31.56	22	31.67	31.45	-4	27,007	-0.01%
2020/08/19	44	33.36	6	34.03	32.95	38	26,698	0.14%
2020/08/18	39	34.62	14	34.53	34.45	25	26,324	0.09%
2020/08/17	18	36.17	5	36.13	36.10	13	25,978	0.05%
2020/08/14	35	35.77	10	35.82	35.80	25	26,415	0.09%
2020/08/13	6	35.13	7	35.36	35.50	-1	26,689	0.00%
2020/08/12	2	35.80	11	35.75	35.80	-9	27,090	-0.03%
2020/08/11	3	35.85	0	0.00	35.65	3	27,517	0.01%
2020/08/10	2	35.70	10	35.60	35.60	-8	27,336	-0.03%
2020/08/07	31	34.44	6	34.52	34.45	25	26,705	0.09%
2020/08/06	14	35.19	15	35.24	35.05	-1	26,470	0.00%
2020/08/05	20	35.78	15	35.93	35.70	5	26,228	0.02%
2020/08/04	10	35.26	3	35.42	35.30	7	25,837	0.03%
2020/08/03	4	35.48	5	35.45	35.45	-1	25,591	0.00%
2020/07/31	11	35.32	6	35.35	35.50	5	25,546	0.02%
2020/07/30	6	35.23	0	0.00	35.40	6	25,524	0.02%
2020/07/29	8	34.92	5	35.07	34.85	3	25,463	0.01%
2020/07/28	2	35.03	12	35.33	34.80	-10	25,424	-0.04%
2020/07/27	121	36.07	11	36.34	35.50	110	25,129	0.44%	大買/鉅額交易
2020/07/24	44	36.89	16	37.16	36.75	28	24,616	0.11%
2020/07/23	14	36.30	19	36.04	36.45	-5	23,603	-0.02%
2020/07/22	14	35.44	4	35.53	35.40	10	23,364	0.04%
2020/07/21	3	35.20	2	35.28	35.45	1	23,312	0.00%
2020/07/20	17	35.23	9	35.38	35.20	8	23,054	0.03%
2020/07/17	7	34.59	0	0.00	34.85	7	22,764	0.03%
2020/07/16	1	34.25	3	34.45	34.35	-2	22,537	-0.01%
2020/07/15	17	34.52	2	34.30	34.10	15	22,390	0.07%
2020/07/14	170	34.86	1	34.80	34.75	169	22,462	0.75%	大買/鉅額交易
2020/07/13	1	35.80	0	0.00	36.20	1	22,342	0.00%
2020/07/10	1	38.75	36	38.65	38.55	-35	21,933	-0.16%
2020/07/09	22	39.48	52	39.51	39.55	-30	21,360	-0.14%
2020/07/08	9	38.79	5	38.94	38.95	4	20,751	0.02%
2020/07/07	17	37.80	46	37.64	37.80	-29	20,191	-0.14%
2020/07/06	4	36.79	5	36.70	37.10	-1	19,615	-0.01%
2020/07/03	14	36.20	51	36.07	36.20	-37	19,391	-0.19%
2020/07/02	0	0.00	8	34.76	35.40	-8	18,865	-0.04%
2020/07/01	7	34.82	12	34.87	34.95	-5	18,685	-0.03%
2020/06/30	2	33.85	12.1	33.82	34.35	-10.1	18,284	-0.06%
2020/06/29	18	33.39	11	33.50	33.40	7	18,042	0.04%
2020/06/24	7	33.74	35	33.76	33.60	-28	17,739	-0.16%
2020/06/23	6	33.22	3	33.30	33.05	3	17,578	0.02%
2020/06/22	9	33.29	2	33.20	33.00	7	17,549	0.04%
2020/06/19	0	0.00	5	32.93	33.20	-5	17,450	-0.03%
2020/06/18	12	32.81	0	0.00	32.75	12	17,281	0.07%
2020/06/17	26	32.66	4	32.80	32.75	22	17,190	0.13%
2020/06/16	10	32.08	10	32.27	32.45	0	17,090	0.00%
2020/06/15	19	31.89	1	31.55	31.70	18	17,141	0.11%
2020/06/12	4	31.25	6	31.83	32.00	-2	17,190	-0.01%
2020/06/11	23	32.50	32	32.69	31.80	-9	17,165	-0.05%
2020/06/10	6	32.58	27	32.76	32.90	-21	16,898	-0.12%
2020/06/09	33	32.63	10	32.80	32.75	23	16,955	0.14%
2020/06/08	27	32.70	20	33.03	33.00	7	16,831	0.04%
2020/06/05	13	31.95	9	31.92	31.95	4	16,275	0.02%
2020/06/04	8	31.34	100	31.25	31.40	-92	16,016	-0.57%
2020/06/03	111	31.58	1	31.60	31.60	110	15,811	0.70%	大買/鉅額交易
2020/06/02	13	30.81	15	30.91	31.10	-2	15,566	-0.01%
2020/06/01	15	30.42	2	30.55	30.95	13	15,282	0.09%
2020/05/29	9	30.16	0	0.00	30.10	9	14,964	0.06%
2020/05/28	14.1	30.80	0	0.00	30.50	14.1	14,601	0.10%
2020/05/27	5	31.05	0	0.00	30.80	5	14,289	0.03%
2020/05/26	3	31.22	6	31.28	31.10	-3	14,077	-0.02%
2020/05/25	5	30.37	7	31.24	31.10	-2	13,902	-0.01%
2020/05/22	26	31.77	3	31.98	31.60	23	13,677	0.17%
2020/05/21	20	31.80	9	31.72	32.30	11	13,382	0.08%
2020/05/20	31	30.50	3	30.45	30.30	28	12,664	0.22%
2020/05/19	15.1	31.39	9	30.98	31.05	6.1	12,050	0.05%
2020/05/18	18	32.76	3	32.00	32.00	15	11,427	0.13%
2020/05/15	3	35.55	5	35.65	35.55	-2	10,824	-0.02%
2020/05/14	5	36.10	0	0.00	36.10	5	10,801	0.05%
2020/05/13	6	36.20	15	36.55	36.60	-9	10,756	-0.08%
2020/05/12	5	36.39	1	36.70	36.20	4	10,793	0.04%
2020/05/11	3	36.68	6.1	37.06	36.45	-3.1	10,845	-0.03%
2020/05/08	4	36.20	0	0.00	36.35	4	10,877	0.04%
2020/05/07	16	36.40	5.1	36.41	36.35	10.9	10,842	0.10%
2020/05/06	3	35.93	15	36.08	35.95	-12	10,798	-0.11%
2020/05/04	6	35.18	0	0.00	35.20	6	10,893	0.06%
2020/04/30	3	36.00	7	36.08	36.00	-4	10,868	-0.04%
2020/04/29	4	35.80	1	36.00	35.75	3	10,992	0.03%
2020/04/28	4	35.93	2	35.85	35.80	2	11,119	0.02%
2020/04/27	0	0.00	7	35.66	36.10	-7	11,323	-0.06%
2020/04/24	0	0.00	1	34.80	35.20	-1	11,175	-0.01%
2020/04/23	1	34.00	8	34.16	34.30	-7	11,166	-0.06%
2020/04/22	4	33.83	4	33.11	34.35	0	11,144	0.00%
2020/04/21	3	34.37	1	33.80	34.00	2	11,148	0.02%
2020/04/20	4	35.50	19	35.27	35.35	-15	10,982	-0.14%
2020/04/17	49	37.11	8	37.34	35.60	41	10,875	0.38%
2020/04/16	20	35.78	47	35.85	36.35	-27	10,509	-0.26%
2020/04/15	0	0.00	6	34.60	34.85	-6	10,192	-0.06%
2020/04/14	0	0.00	5	33.90	34.15	-5	10,156	-0.05%
2020/04/10	11	33.69	10	33.83	33.50	1	10,410	0.01%
2020/04/09	21	34.01	4	33.50	33.50	17	10,635	0.16%
2020/04/08	0	0.00	16	32.74	33.05	-16	10,533	-0.15%
2020/04/07	0	0.00	23	30.80	31.65	-23	10,277	-0.22%
2020/04/06	1	30.15	0	0.00	30.15	1	10,176	0.01%
2020/04/01	4	30.13	0	0.00	30.15	4	10,073	0.04%
2020/03/31	124	30.16	1	30.10	30.25	123	10,087	1.22%	大買/鉅額交易
2020/03/30	1	30.25	1	30.45	30.40	0	9,989	0.00%
2020/03/27	6	31.75	0	0.00	31.00	6	10,056	0.06%
2020/03/26	7	31.34	14	31.74	32.10	-7	9,983	-0.07%
2020/03/25	6	31.47	0	0.00	30.90	6	9,907	0.06%
2020/03/24	10	30.75	1	31.35	30.85	9	9,732	0.09%
2020/03/23	1	30.05	1	29.65	29.60	0	9,692	0.00%
2020/03/20	1	31.30	0	0.00	30.70	1	9,722	0.01%
2020/03/19	6	29.62	2	30.20	29.60	4	9,644	0.04%
2020/03/18	3	30.70	16	30.99	30.90	-13	9,705	-0.13%
2020/03/17	111	30.15	1	30.00	30.00	110	9,597	1.15%	大買/鉅額交易
2020/03/16	206	30.73	9	31.27	30.50	197	9,450	2.08%	大買/鉅額交易
2020/03/13	34	31.43	11	30.57	30.40	23	9,297	0.25%
2020/03/12	4	31.31	0	0.00	31.10	4	9,202	0.04%
2020/03/11	11	33.88	5	33.40	33.50	6	9,137	0.07%
2020/03/10	0	0.00	6	33.48	33.30	-6	9,178	-0.07%
2020/03/09	6	33.53	0	0.00	32.80	6	9,168	0.07%
2020/03/06	24	34.52	0	0.00	34.00	24	9,134	0.26%
2020/03/05	6	34.38	0	0.00	34.25	6	9,111	0.07%
2020/03/04	1	33.35	15	33.68	34.05	-14	9,176	-0.15%
2020/03/03	0	0.00	1	33.30	33.50	-1	9,178	-0.01%
2020/03/02	0	32.30	6	31.48	32.30	-6	9,200	-0.07%
2020/02/27	1	33.60	9	33.00	32.75	-8	9,201	-0.09%
2020/02/26	5	33.85	0	0.00	33.80	5	9,170	0.05%
2020/02/25	5	34.40	0	0.00	34.35	5	9,142	0.05%
2020/02/21	0	0.00	2	34.75	34.40	-2	9,200	-0.02%
2020/02/20	10	34.90	0	0.00	34.85	10	9,557	0.10%
2020/02/19	2	34.70	2	34.73	34.70	0	9,645	0.00%
2020/02/18	4	34.71	5	34.90	34.70	-1	9,675	-0.01%
2020/02/17	7	35.16	0	0.00	35.40	7	9,815	0.07%
2020/02/14	0	0.00	1	36.00	35.95	-1	9,969	-0.01%
2020/02/13	5	36.00	1	35.60	36.00	4	10,549	0.04%
2020/02/12	5	35.64	4	35.75	36.00	1	10,731	0.01%
2020/02/11	0	0.00	33	34.78	35.60	-33	10,648	-0.31%
2020/02/07	22	33.92	1	34.15	33.80	21	10,608	0.20%
2020/02/06	1	34.05	4	34.19	35.10	-3	10,492	-0.03%
2020/02/05	5	32.75	10	33.23	32.75	-5	10,355	-0.05%
2020/02/04	2	32.90	0	0.00	32.90	2	10,338	0.02%
2020/02/03	1	32.10	0	0.00	32.30	1	10,360	0.01%
2020/01/31	1	32.85	0	0.00	32.65	1	10,200	0.01%
2020/01/30	6	33.53	15	33.10	32.85	-9	10,424	-0.09%
2020/01/20	21	36.35	0	0.00	36.30	21	10,590	0.20%
2020/01/17	2	36.68	0	0.00	36.65	2	10,547	0.02%
2020/01/10	0	0.00	1	37.05	36.80	-1	10,976	-0.01%
2020/01/08	1	36.00	1	36.30	36.30	0	11,400	0.00%
2020/01/07	5	36.05	14	36.74	36.25	-9	11,400	-0.08%
2020/01/06	5	36.05	0	0.00	36.05	5	11,460	0.04%
2020/01/03	7	37.86	1	37.50	37.30	6	11,280	0.05%
2020/01/02	0	0.00	16	37.97	38.20	-16	11,030	-0.15%
2019/12/30	0	0.00	5	37.85	37.95	-5	11,234	-0.04%
2019/12/27	8	37.43	1	37.55	37.45	7	11,371	0.06%
2019/12/26	6	37.57	0	0.00	37.45	6	11,462	0.05%
2019/12/24	0	0.00	4	37.90	37.75	-4	11,861	-0.03%
2019/12/23	7	37.79	0	0.00	37.60	7	12,333	0.06%
2019/12/20	1	38.45	3.1	39.06	38.45	-2.1	12,502	-0.02%
2019/12/19	10	39.05	2	38.95	38.95	8	12,974	0.06%
2019/12/18	6	38.71	0	0.00	38.85	6	13,586	0.04%
2019/12/17	1	39.30	12	39.00	39.00	-11	13,771	-0.08%
2019/12/16	2	38.45	0	0.00	38.70	2	13,771	0.01%
2019/12/13	10	38.37	20	38.59	38.60	-10	13,836	-0.07%
2019/12/12	0	0.00	2	38.05	38.05	-2	13,664	-0.01%
2019/12/11	1	38.00	0	0.00	38.05	1	13,630	0.01%
2019/12/10	0	0.00	5	37.95	38.40	-5	13,640	-0.04%
2019/12/09	7	37.72	7	38.06	37.80	0	13,619	0.00%
2019/12/06	2	37.50	1	37.40	37.20	1	13,560	0.01%
2019/12/05	0	0.00	5	36.95	37.15	-5	13,575	-0.04%
2019/12/03	2	36.05	6	35.90	36.05	-4	14,222	-0.03%
2019/12/02	5	36.35	12	36.09	36.25	-7	14,240	-0.05%
2019/11/29	13	36.98	2	36.95	36.90	11	14,210	0.08%
2019/11/28	1	37.25	9	37.55	37.50	-8	14,317	-0.06%
2019/11/27	5	37.05	5	37.37	37.00	0	14,441	0.00%
2019/11/26	2	37.45	4	37.55	37.20	-2	14,661	-0.01%
2019/11/25	5	37.55	1	38.00	37.70	4	14,768	0.03%
2019/11/22	0	0.00	1	38.00	37.95	-1	14,818	-0.01%
2019/11/19	19	38.53	1	38.70	37.65	18	15,557	0.12%
2019/11/18	0	0.00	10	38.00	38.20	-10	15,936	-0.06%
2019/11/15	3	37.68	0	0.00	37.35	3	16,062	0.02%
2019/11/14	10	37.88	10	38.00	37.50	0	16,318	0.00%
2019/11/13	21	38.48	5	38.65	38.80	16	16,865	0.09%
2019/11/12	7	38.18	37	38.74	39.50	-30	17,485	-0.17%
2019/11/11	12	38.05	3	38.02	36.85	9	16,978	0.05%
2019/11/08	0	0.00	4	37.40	37.45	-4	16,791	-0.02%
2019/11/07	14	36.81	0	0.00	36.75	14	16,789	0.08%
2019/11/06	8	37.18	9	37.58	37.30	-1	16,837	-0.01%
2019/11/05	1	37.70	1	37.70	37.85	0	16,930	0.00%
2019/11/04	4	37.90	1	38.05	37.90	3	17,168	0.02%
2019/10/31	5	38.10	7	37.70	38.25	-2	17,397	-0.01%
2019/10/30	5	38.00	1	37.85	38.00	4	17,576	0.02%
2019/10/29	19	38.68	29	38.50	37.90	-10	17,646	-0.06%
2019/10/28	6	37.77	25	37.63	38.10	-19	17,391	-0.11%
2019/10/25	1	36.25	11	36.22	36.20	-10	17,001	-0.06%
2019/10/24	5	36.49	7	36.59	36.75	-2	16,973	-0.01%
2019/10/23	4	36.36	11	36.34	36.30	-7	17,048	-0.04%
2019/10/22	0	0.00	3	35.85	35.70	-3	16,958	-0.02%
2019/10/21	13	35.58	6	35.55	35.70	7	17,171	0.04%
2019/10/18	13	35.90	15	36.28	35.80	-2	17,487	-0.01%
2019/10/17	32	35.87	0	0.00	35.70	32	17,711	0.18%
2019/10/16	3	36.22	7	36.49	36.45	-4	17,690	-0.02%
2019/10/14	2	36.48	7	36.20	36.00	-5	17,904	-0.03%
2019/10/09	3	35.00	10	35.03	35.00	-7	17,923	-0.04%
2019/10/08	1	35.70	1	35.75	35.60	0	18,266	0.00%
2019/10/07	6	35.56	7	35.49	35.65	-1	18,426	-0.01%
2019/10/04	1	35.00	2	34.95	34.95	-1	18,279	-0.01%
2019/10/03	7	34.64	0	0.00	34.55	7	18,240	0.04%
2019/10/02	3	35.00	8	35.08	35.20	-5	18,176	-0.03%
2019/10/01	5	35.20	2	35.30	34.85	3	18,323	0.02%
2019/09/27	6	34.86	7	34.81	34.85	-1	18,449	-0.01%
2019/09/26	11	36.10	1	35.40	35.00	10	18,336	0.05%
2019/09/25	15	37.30	9	37.27	37.70	6	17,903	0.03%
2019/09/24	11	37.48	5	37.67	37.45	6	18,028	0.03%
2019/09/23	43	36.68	49	36.53	36.60	-6	17,593	-0.03%
2019/09/20	4	34.79	5	34.76	35.00	-1	17,135	-0.01%
2019/09/18	0	0.00	1	33.90	34.05	-1	17,030	-0.01%
2019/09/17	0	0.00	1	33.70	33.65	-1	16,922	-0.01%
2019/09/16	2	34.45	1	34.40	34.40	1	16,873	0.01%
2019/09/12	1	34.70	3	34.67	34.85	-2	16,840	-0.01%
2019/09/11	0	0.00	10	34.25	34.10	-10	16,860	-0.06%
2019/09/10	2	34.00	1	34.20	34.00	1	16,857	0.01%
2019/09/09	2	35.05	0	0.00	34.70	2	16,808	0.01%
2019/09/06	4	35.19	6	35.08	34.95	-2	16,752	-0.01%
2019/09/05	7	34.85	2	35.18	34.60	5	16,516	0.03%
2019/09/04	2	34.55	0	0.00	34.35	2	16,059	0.01%
2019/09/03	4	34.50	0	0.00	34.40	4	15,964	0.03%
2019/09/02	2	34.65	2	34.95	34.80	0	15,938	0.00%
2019/08/30	0	0.00	2	34.40	34.15	-2	15,777	-0.01%
2019/08/29	6	34.53	6	34.61	34.50	0	15,681	0.00%
2019/08/28	12	34.20	13	34.29	34.20	-1	15,524	-0.01%
2019/08/27	1	34.05	1	33.85	33.40	0	15,357	0.00%
2019/08/26	1	33.50	3	33.68	33.40	-2	15,292	-0.01%
2019/08/23	24	34.64	20	34.33	34.05	4	15,210	0.03%
2019/08/22	3	34.75	5	34.60	34.70	-2	14,918	-0.01%
2019/08/21	54	34.14	52	33.45	33.95	2	14,579	0.01%
2019/08/20	7	33.80	4	33.68	33.45	3	13,834	0.02%
2019/08/19	2	33.83	5	33.65	33.80	-3	13,679	-0.02%
2019/08/16	14	34.31	10	34.48	34.25	4	13,490	0.03%
2019/08/15	22	33.09	27	32.62	33.25	-5	12,755	-0.04%
2019/08/14	2	31.95	0	0.00	31.10	2	12,074	0.02%
2019/08/13	1	32.25	2	31.38	31.55	-1	12,232	-0.01%
2019/08/12	5	32.20	0	0.00	32.15	5	12,508	0.04%
2019/08/08	1	31.90	0	0.00	31.70	1	12,573	0.01%
2019/08/06	1	31.05	0	0.00	32.10	1	12,606	0.01%
2019/08/02	0	0.00	10	31.45	31.25	-10	12,374	-0.08%
2019/08/01	2	32.70	14	32.93	32.90	-12	12,266	-0.10%
2019/07/31	1	31.75	2	32.08	32.55	-1	12,048	-0.01%
2019/07/30	1	31.90	15	32.43	32.45	-14	12,063	-0.12%
2019/07/29	0	0.00	5	32.32	32.00	-5	12,036	-0.04%
2019/07/26	1	32.60	1	32.55	32.50	0	11,949	0.00%
2019/07/25	4	32.65	2	32.60	32.45	2	11,915	0.02%
2019/07/23	2	32.80	5	32.63	32.40	-3	11,819	-0.03%
2019/07/22	12	32.07	12	32.17	32.30	0	11,553	0.00%
2019/07/19	6	31.08	4	31.06	30.45	2	11,202	0.02%
2019/07/18	17	31.00	1	30.65	30.30	16	10,856	0.15%
2019/07/17	3	32.47	17	32.04	32.55	-14	10,849	-0.13%
2019/07/16	1	31.40	0	0.00	31.40	1	10,901	0.01%
2019/07/15	2	31.40	3	31.52	31.50	-1	10,763	-0.01%
2019/07/12	13	30.62	9	30.99	31.10	4	10,829	0.04%
2019/07/11	1	29.80	3	29.95	30.00	-2	10,898	-0.02%
2019/07/10	10	29.60	10	29.45	29.40	0	11,089	0.00%
2019/07/09	9	29.44	16	29.25	29.20	-7	11,207	-0.06%
2019/07/08	0	0.00	6	29.33	29.25	-6	11,282	-0.05%
2019/07/05	72	29.21	65	29.45	29.30	7	11,329	0.06%
2019/07/04	2	28.50	10	28.92	29.00	-8	11,401	-0.07%
2019/07/03	33	28.22	25	28.13	28.00	8	11,179	0.07%
2019/07/02	15	29.10	12	28.87	28.95	3	11,186	0.03%
2019/07/01	50	28.96	52	28.86	29.00	-2	11,252	-0.02%
2019/06/27	2	27.05	4	26.79	26.80	-2	11,068	-0.02%
2019/06/26	1	26.00	0	0.00	26.15	1	11,062	0.01%
2019/06/25	0	0.00	6	27.13	26.30	-6	10,916	-0.05%
2019/06/24	0	0.00	1	26.45	26.60	-1	10,779	-0.01%
2019/06/21	0	0.00	2	26.15	26.00	-2	10,780	-0.02%
2019/06/19	2	26.25	2	26.25	26.25	0	10,880	0.00%
2019/06/17	1	25.10	0	0.00	24.95	1	10,866	0.01%
2019/06/14	1	25.30	0	0.00	25.20	1	11,105	0.01%
2019/06/13	6	25.61	1	25.60	25.50	5	11,657	0.04%
2019/06/11	0	0.00	6	26.35	26.30	-6	11,806	-0.05%
2019/06/10	3	26.20	0	0.00	26.15	3	11,865	0.03%
2019/06/04	1	26.00	0	0.00	26.00	1	11,902	0.01%
2019/06/03	0	0.00	4	26.95	26.90	-4	11,834	-0.03%
2019/05/28	1	25.75	6	25.96	24.60	-5	12,072	-0.04%
2019/05/24	5	25.70	0	0.00	25.40	5	12,430	0.04%
2019/05/23	7	25.45	4	25.48	25.40	3	12,931	0.02%
2019/05/21	1	26.60	0	0.00	26.40	1	13,306	0.01%
2019/05/20	0	0.00	1	26.10	27.00	-1	13,144	-0.01%
2019/05/17	6	27.70	1	28.25	26.65	5	12,865	0.04%
2019/05/16	0	0.00	21	29.93	29.40	-21	12,515	-0.17%
2019/05/14	0	0.00	4	27.73	28.55	-4	12,167	-0.03%
2019/05/13	0	0.00	6	28.41	28.40	-6	12,080	-0.05%
2019/05/10	30	29.52	25	29.40	28.80	5	12,049	0.04%
2019/05/09	0	0.00	4	28.85	29.00	-4	11,880	-0.03%
2019/05/08	0	0.00	5	29.37	29.45	-5	11,866	-0.04%
2019/05/07	10	29.60	8	29.50	29.25	2	11,874	0.02%
2019/05/06	2	28.80	7	28.40	28.95	-5	11,868	-0.04%
2019/05/02	4	28.38	2	28.50	28.45	2	12,127	0.02%
2019/04/29	0	0.00	2	28.85	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	6	28.58	28.50	-6	12,299	-0.05%
2019/04/24	21	28.69	0	0.00	28.70	21	12,336	0.17%
2019/04/23	4	29.11	2	29.15	28.55	2	12,265	0.02%
2019/04/22	0	0.00	18	29.21	30.10	-18	12,018	-0.15%
2019/04/19	3	28.30	10	28.35	28.30	-7	11,585	-0.06%
2019/04/18	2	28.63	2.2	28.57	28.50	-0.2	11,590	0.00%
2019/04/17	9	28.38	2	28.85	28.55	7	11,317	0.06%
2019/04/16	7	29.09	18	29.12	29.10	-11	10,815	-0.10%
2019/04/15	4	28.39	7	28.48	28.55	-3	10,448	-0.03%
2019/04/12	12	28.32	4	28.33	28.35	8	10,449	0.08%
2019/04/11	7	28.14	4	28.08	28.25	3	10,381	0.03%
2019/04/10	6	28.33	9	28.46	27.95	-3	10,240	-0.03%
2019/04/09	11	27.89	0	0.00	27.75	11	9,978	0.11%
2019/04/03	12	27.61	16	27.63	27.50	-4	9,968	-0.04%
2019/04/02	7	27.16	9	27.29	27.05	-2	9,794	-0.02%
2019/04/01	0	0.00	3	26.57	26.70	-3	9,599	-0.03%
2019/03/29	7	26.19	4	26.40	26.25	3	9,458	0.03%
2019/03/26	6	25.83	6	25.67	25.70	0	9,791	0.00%
2019/03/25	1	25.40	0	0.00	25.70	1	9,958	0.01%
2019/03/22	7	25.69	5	25.65	25.35	2	10,090	0.02%
2019/03/21	2	26.30	1	26.10	26.05	1	10,567	0.01%
2019/03/19	3	26.02	2	26.83	26.00	1	11,331	0.01%
2019/03/18	12	26.22	12	25.96	26.70	0	11,195	0.00%
2019/03/14	12	24.55	0	0.00	24.40	12	10,862	0.11%
2019/03/13	2	24.80	0	0.00	24.95	2	10,759	0.02%
2019/03/12	2	24.90	0	0.00	24.65	2	10,759	0.02%
2019/03/11	0	0.00	0.5	24.75	24.50	-0.5	10,705	0.00%
2019/03/07	1	24.75	0	24.70	24.70	1	10,739	0.01%
2019/02/26	0	0.00	1	25.80	26.10	-1	10,256	-0.01%
2019/02/25	0	0.00	2	25.95	25.60	-2	10,126	-0.02%
2019/02/22	3	25.48	6	25.86	25.75	-3	9,796	-0.03%
2019/02/21	2	24.50	4	24.28	24.80	-2	9,219	-0.02%
2019/02/20	0	0.00	1	23.65	23.70	-1	8,846	-0.01%
2019/02/19	0	0.00	1	23.00	23.10	-1	8,715	-0.01%
2019/02/18	0	0.00	2	23.00	22.95	-2	8,798	-0.02%
2019/02/14	3	23.38	0	0.00	23.35	3	8,823	0.03%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/12	2	23.40	1	23.50	23.40	1	8,848	0.01%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/28	3	23.38	0	0.00	23.50	3	8,813	0.03%
2019/01/25	2	23.23	1	23.45	23.40	1	8,727	0.01%
2019/01/23	0	0.00	2	23.73	23.90	-2	8,461	-0.02%
2019/01/21	1	22.15	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.05	1	22.25	22.10	0	7,824	0.00%
2019/01/15	1	21.40	0	0.00	21.35	1	7,660	0.01%
2019/01/10	1	21.65	0	0.00	21.55	1	7,594	0.01%
2019/01/04	7	21.24	0	0.00	21.35	7	7,406	0.09%
2019/01/02	1	22.80	0	0.00	23.05	1	7,348	0.01%
2018/12/27	3	23.25	3	23.10	22.70	0	7,251	0.00%
2018/12/26	4	23.50	7	23.86	23.50	-3	7,093	-0.04%
2018/12/25	0	0.00	1	23.60	23.85	-1	7,074	-0.01%
2018/12/22	0	0.00	2	23.55	23.50	-2	6,934	-0.03%
2018/12/20	12	23.01	12	23.18	23.30	0	6,700	0.00%
2018/12/19	10	22.40	10	22.60	23.00	0	6,497	0.00%
2018/12/18	10	21.80	10	22.30	22.30	0	6,318	0.00%
2018/12/17	12	22.26	20	22.23	22.20	-8	6,070	-0.13%
2018/12/14	31	23.02	32	21.37	21.50	-1	5,855	-0.02%
2018/12/13	10	21.95	12	22.98	23.05	-2	5,186	-0.04%
2018/12/12	11	20.95	11	21.50	21.60	0	4,676	0.00%
2018/12/11	1	21.40	0	0.00	21.90	1	4,210	0.02%
2018/12/07	2	21.55	5	22.04	21.95	-3	3,947	-0.08%
2018/12/06	1	20.60	0	0.00	20.80	1	3,704	0.03%
2018/11/28	0	0.00	20	20.65	20.80	-20	3,714	-0.54%
2018/11/22	0	0.00	1	20.60	20.60	-1	3,718	-0.03%
2018/11/16	9	20.49	10	20.63	20.80	-1	3,841	-0.03%
2018/11/15	2	20.30	2	20.65	20.70	0	3,826	0.00%
2018/11/14	2	20.05	2	19.70	20.05	0	3,746	0.00%
2018/11/13	0	0.00	9	19.30	19.45	-9	3,808	-0.24%
2018/11/09	9	19.03	6	19.47	19.00	3	3,983	0.08%
2018/11/08	2	19.50	4	19.58	19.85	-2	4,018	-0.05%
2018/11/07	2	19.25	0	0.00	19.50	2	4,040	0.05%
2018/11/05	1	18.20	0	0.00	18.05	1	4,264	0.02%
2018/10/29	3	17.30	0	0.00	17.80	3	4,650	0.06%
2018/10/22	6	19.07	0	0.00	18.80	6	4,585	0.13%
2018/10/19	2	18.95	0	0.00	18.95	2	4,636	0.04%
2018/10/18	2	19.20	0	0.00	19.25	2	4,599	0.04%
2018/10/09	1	19.50	0	0.00	19.65	1	4,572	0.02%
2018/10/04	5	21.00	1	21.00	20.90	4	4,515	0.09%
2018/09/27	1	20.10	0	0.00	20.10	1	4,445	0.02%
2018/09/26	2	20.80	0	0.00	20.30	2	4,430	0.05%
2018/09/17	0	0.00	1	20.80	20.80	-1	4,558	-0.02%
2018/09/14	0	0.00	1	21.00	20.75	-1	4,583	-0.02%
2018/09/11	22	19.98	0	0.00	19.95	22	4,555	0.48%
2018/09/10	52	19.91	0	0.00	19.95	52	4,478	1.16%
2018/09/05	1	21.40	0	0.00	21.35	1	4,319	0.02%
2018/08/28	1	22.25	0	0.00	22.00	1	4,364	0.02%
2018/08/27	10	21.90	0	0.00	21.95	10	4,316	0.23%
2018/08/24	1	21.35	0	0.00	21.35	1	4,301	0.02%
2018/08/17	51	21.55	0	0.00	21.50	51	4,311	1.18%
2018/08/16	1	21.50	0	0.00	21.60	1	4,264	0.02%
2018/08/10	59	23.04	2	22.75	23.05	57	3,898	1.46%
2018/08/09	67	24.28	0	0.00	24.20	67	3,707	1.81%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/07/30	4	26.43	0	0.00	26.45	4	3,539	0.11%
2018/07/25	4	26.73	0	0.00	26.75	4	3,438	0.12%
2018/07/23	0	0.00	1	26.65	26.65	-1	3,502	-0.03%
2018/07/19	2	26.25	0	0.00	26.20	2	3,713	0.05%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/26	1	27.50	0	0.00	27.70	1	3,702	0.03%
2018/06/22	1	28.35	0	0.00	28.50	1	3,832	0.03%
2018/06/21	0	0.00	1	28.60	28.50	-1	3,869	-0.03%
2018/06/14	40	28.70	40	28.62	28.60	0	3,947	0.00%
2018/06/13	2	28.60	0	0.00	28.50	2	4,121	0.05%
2018/06/08	3	28.97	0	0.00	29.00	3	4,639	0.06%
2018/06/07	2	28.90	1	28.95	29.10	1	4,680	0.02%
2018/05/30	50	28.05	0	0.00	28.15	50	4,776	1.05%
2018/05/29	1	28.50	0	0.00	28.55	1	4,785	0.02%
2018/05/17	52	28.10	0	0.00	28.10	52	4,997	1.04%
2018/05/11	1	28.20	6	28.35	28.25	-5	5,078	-0.10%
2018/05/09	0	0.00	1	28.00	27.75	-1	5,043	-0.02%
2018/05/07	56	27.72	0	0.00	27.85	56	4,996	1.12%
2018/05/04	5	28.90	0	0.00	28.85	5	4,903	0.10%
2018/04/27	1	28.70	0	0.00	28.80	1	5,017	0.02%
2018/04/26	52	28.75	0	0.00	28.55	52	5,060	1.03%
2018/04/24	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/04/23	1	30.20	0	0.00	30.55	1	4,823	0.02%
2018/04/13	2	30.48	2	30.45	30.40	0	4,811	0.00%
2018/04/12	0	0.00	1	30.70	30.70	-1	4,797	-0.02%
2018/04/03	2	30.25	0	0.00	30.60	2	4,960	0.04%
2018/03/27	0	0.00	4	30.80	31.20	-4	4,778	-0.08%
2018/03/26	3	30.23	0	0.00	30.35	3	4,645	0.06%
2018/03/23	2	30.05	0	0.00	30.65	2	4,667	0.04%
2018/03/19	22	31.05	4	31.15	31.00	18	4,544	0.40%
2018/03/16	5	29.99	0	0.00	31.20	5	4,347	0.12%
2018/03/15	3	30.70	1	30.30	30.20	2	4,152	0.05%
2018/03/12	1	32.95	2	32.95	32.95	-1	3,913	-0.03%
2018/03/09	0	0.00	3	31.95	32.00	-3	3,870	-0.08%
2018/03/08	3	31.63	0	0.00	31.60	3	3,846	0.08%
2018/03/07	0	0.00	1	31.50	31.60	-1	3,816	-0.03%
2018/03/06	3	31.23	3	31.43	31.50	0	3,851	0.00%
2018/03/05	2	31.55	1	31.40	30.90	1	3,856	0.03%
2018/03/02	0	0.00	2	32.00	31.95	-2	3,827	-0.05%
2018/02/21	1	30.25	6	30.35	30.95	-5	3,773	-0.13%
2018/02/12	1	29.60	1	29.85	29.90	0	3,818	0.00%
2018/02/09	1	30.05	2	30.13	30.00	-1	3,876	-0.03%
2018/02/07	2	30.55	0	0.00	30.00	2	3,894	0.05%
2018/02/06	4	30.23	0	0.00	30.45	4	3,866	0.10%
2018/01/22	0	0.00	7	32.00	31.75	-7	4,150	-0.17%
2018/01/19	1	31.60	0	0.00	31.35	1	4,200	0.02%
2018/01/18	3	31.35	1	31.60	31.50	2	4,300	0.05%
2018/01/17	1	31.50	3	31.40	31.50	-2	4,417	-0.05%
2018/01/16	1	31.00	0	0.00	31.50	1	4,483	0.02%
2018/01/04	0	0.00	10	30.25	30.85	-10	5,084	-0.20%