京元電子 (2449)-華南永昌-新莊券商分點個股進出

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
88.2
漲跌
▼2.0
漲幅
-2.22%
成交量
18,867張
產業
上市半導體類股
1726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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/23	1	89.10	2	91.00	88.20	-1	20,819	0.00%
2024/05/21	1	90.40	0	0.00	90.40	1	20,931	0.00%
2024/05/20	6	90.88	6	88.92	88.90	0	20,882	0.00%
2024/05/17	1.1	88.54	1	89.80	88.80	0.1	20,657	0.00%
2024/05/16	0	0.00	3	86.67	86.80	-3	20,698	-0.01%
2024/05/13	2	85.00	0	85.87	85.40	2	20,670	0.01%
2024/05/07	0.1	87.00	1	86.60	87.50	-1	20,025	0.00%
2024/05/06	15.1	86.64	14	86.31	87.00	1.1	19,753	0.01%
2024/05/03	2.2	95.25	0	0.00	93.50	2.2	18,959	0.01%
2024/04/30	2	96.05	0	0.00	95.80	2	18,911	0.01%
2024/04/29	5.1	100.25	2	99.05	98.90	3.1	18,841	0.02%
2024/04/23	1	92.50	0	0.00	92.30	1	18,491	0.01%
2024/04/19	1	99.60	2	101.00	99.00	-1	18,359	-0.01%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	1	102.00	1	102.50	102.50	0	19,002	0.00%
2024/04/16	2	100.75	4	100.93	99.70	-2	18,977	-0.01%
2024/04/15	0	0.00	1	104.00	104.50	-1	18,757	-0.01%
2024/04/12	8	108.50	1	109.00	107.00	7	18,752	0.04%
2024/04/11	1	105.50	3	105.17	106.00	-2	18,679	-0.01%
2024/04/10	1	106.00	1	106.00	106.00	0	18,704	0.00%
2024/04/09	1	105.50	1	107.00	106.50	0	18,632	0.00%
2024/04/03	1	106.50	2	106.50	106.50	-1	18,464	-0.01%
2024/04/02	5	107.20	0	106.00	107.00	5	18,465	0.03%
2024/04/01	9	103.39	3	103.00	103.00	6	18,429	0.03%
2024/03/29	2	105.75	2	105.50	105.50	0	18,408	0.00%
2024/03/28	0	106.87	0	0.00	106.00	0	18,439	0.00%
2024/03/27	2	106.25	1	107.50	106.00	1	18,424	0.01%
2024/03/26	2	107.25	2	105.00	105.50	0	18,444	0.00%
2024/03/25	3	109.50	3	109.67	108.50	0	18,375	0.00%
2024/03/22	19	113.32	26	113.60	109.50	-7	18,301	-0.04%
2024/03/21	8	106.94	1.1	108.00	108.50	6.9	17,838	0.04%
2024/03/20	8	108.25	32	110.44	107.50	-24	17,869	-0.13%
2024/03/19	6	108.75	15	109.50	109.00	-9	17,930	-0.05%
2024/03/18	6	110.83	2.1	110.02	111.00	3.9	17,904	0.02%
2024/03/15	0	0.00	10	107.50	107.50	-10	17,491	-0.06%
2024/03/14	7	104.57	4	104.38	104.50	3	17,355	0.02%
2024/03/13	16.1	107.22	11.5	109.33	108.50	4.6	17,333	0.03%
2024/03/12	36	108.67	2	109.00	109.50	34	17,126	0.20%
2024/03/11	8	107.19	1	108.00	108.00	7	17,118	0.04%
2024/03/08	24.2	117.57	25	112.24	111.00	-0.8	16,932	0.00%
2024/03/07	11.3	114.00	10.1	113.45	116.50	1.2	15,908	0.01%
2024/03/06	11.1	102.57	20	103.59	106.00	-8.9	15,100	-0.06%
2024/03/05	1	95.50	0	0.00	97.40	1	14,648	0.01%
2024/03/04	0	0.00	2	96.15	96.00	-2	14,373	-0.01%
2024/03/01	5	89.50	5	92.00	89.50	0	14,081	0.00%
2024/02/27	0	0.00	0	90.00	89.50	0	13,798	0.00%
2024/02/26	1	91.20	0	0.00	89.50	1	13,672	0.01%
2024/02/23	15	97.25	18.1	97.17	94.80	-3.1	13,380	-0.02%
2024/02/22	1.1	90.05	1	90.10	93.50	0.1	12,613	0.00%
2024/02/21	0	0.00	5	87.10	87.50	-5	12,220	-0.04%
2024/02/20	0	0.00	1	86.60	87.50	-1	12,236	-0.01%
2024/02/19	1	88.60	0	0.00	87.70	1	12,184	0.01%
2024/02/16	0	0.00	2.2	89.65	90.00	-2.2	12,467	-0.02%
2024/02/15	1	85.00	0	0.00	85.40	1	12,308	0.01%
2024/01/26	1.1	82.68	4	83.00	82.90	-2.9	12,935	-0.02%
2024/01/24	1	82.20	1	82.40	82.10	0	13,011	0.00%
2024/01/23	0	82.50	0	0.00	82.10	0	13,118	0.00%
2024/01/22	1	83.90	2	83.15	84.10	-1	13,105	-0.01%
2024/01/19	4	81.65	4	81.53	81.30	0	13,040	0.00%
2024/01/18	6	80.00	6	79.73	79.70	0	13,054	0.00%
2024/01/17	6	77.68	3	77.23	77.20	3	12,876	0.02%
2024/01/15	2	76.60	3	77.63	77.70	-1	13,031	-0.01%
2024/01/12	2	76.00	2	75.60	75.60	0	13,705	0.00%
2024/01/11	3.1	80.04	0	0.00	78.00	3.1	13,452	0.02%
2024/01/10	1	80.70	11	80.71	81.80	-10	13,327	-0.08%
2024/01/09	12	82.40	2	82.10	82.10	10	13,594	0.07%
2024/01/08	5	82.28	24	81.98	81.60	-19	13,718	-0.14%
2024/01/05	1	83.60	4	82.88	82.90	-3	13,813	-0.02%
2024/01/04	12	82.76	1	83.10	83.10	11	13,979	0.08%
2024/01/03	2	83.00	1	83.50	83.50	1	14,150	0.01%
2024/01/02	0	0.00	11	84.75	84.00	-11	14,185	-0.08%
2023/12/29	21	84.76	1	85.40	84.90	20	14,190	0.14%
2023/12/28	1	87.20	25	85.19	84.90	-24	14,308	-0.17%
2023/12/27	1	85.30	0	0.00	85.70	1	14,290	0.01%
2023/12/26	6	83.77	1	84.10	83.60	5	14,317	0.03%
2023/12/25	11	83.35	0	0.00	83.50	11	14,444	0.08%
2023/12/22	1	83.60	0	0.00	83.60	1	14,493	0.01%
2023/12/21	2	83.75	10	83.80	83.40	-8	14,491	-0.06%
2023/12/20	1	86.10	1	86.00	85.40	0	14,549	0.00%
2023/12/19	15	85.23	2	85.50	84.20	13	14,821	0.09%
2023/12/18	4	85.85	0.7	85.70	85.40	3.3	15,115	0.02%
2023/12/15	0.3	89.97	0	0.00	89.00	0.3	15,566	0.00%
2023/12/14	11.5	93.90	5	95.22	93.50	6.5	15,614	0.04%
2023/12/13	0	0.00	3	88.03	89.50	-3	15,275	-0.02%
2023/12/12	0	0.00	1	85.90	85.90	-1	15,422	-0.01%
2023/12/11	4	82.90	4	82.90	83.20	0	15,458	0.00%
2023/12/08	1	85.70	3	85.20	83.30	-2	15,508	-0.01%
2023/12/07	1	85.30	0	0.00	85.50	1	15,469	0.01%
2023/12/06	1	85.10	4	85.23	86.50	-3	15,536	-0.02%
2023/12/05	0	0.00	0	83.24	83.10	0	15,445	0.00%
2023/12/04	0	0.00	0	83.60	84.20	0	15,595	0.00%
2023/11/30	1	82.80	1	82.90	82.80	0	15,863	0.00%
2023/11/29	1	82.10	1	83.50	81.40	0	15,901	0.00%
2023/11/28	1	82.10	0	0.00	83.00	1	15,941	0.01%
2023/11/23	4	81.88	1.3	82.66	82.10	2.7	16,815	0.02%
2023/11/22	2	82.05	2	82.35	81.60	0	17,409	0.00%
2023/11/20	3	83.00	1	83.30	83.10	2	19,793	0.01%
2023/11/16	0.1	84.30	1	83.90	84.20	-0.9	21,866	0.00%
2023/11/15	6	85.88	7.1	85.69	83.80	-1.1	21,919	-0.01%
2023/11/14	4.1	87.89	2	87.60	88.00	2.1	21,631	0.01%
2023/11/13	5	86.46	3	85.57	86.70	2	21,514	0.01%
2023/11/09	1	84.30	4	83.83	83.80	-3	21,402	-0.01%
2023/11/08	0	0.00	1	83.40	83.30	-1	21,354	0.00%
2023/11/07	0	0.00	3	82.60	82.70	-3	21,273	-0.01%
2023/11/06	3	83.10	8	82.95	83.40	-5	21,321	-0.02%
2023/11/03	0	0.00	1	80.40	80.70	-1	21,127	0.00%
2023/11/02	7	78.79	3	79.37	79.70	4	21,266	0.02%
2023/11/01	1	77.40	5	75.70	76.40	-4	21,543	-0.02%
2023/10/31	5	77.56	3	76.63	76.30	2	21,610	0.01%
2023/10/30	2	79.10	4	79.05	79.50	-2	21,667	-0.01%
2023/10/27	2	77.55	0	0.00	77.40	2	21,895	0.01%
2023/10/26	1	80.20	16	79.13	79.60	-15	21,955	-0.07%
2023/10/25	0	83.50	0	0.00	82.00	0	21,828	0.00%
2023/10/24	8	83.90	6	84.40	83.10	2	21,873	0.01%
2023/10/23	2	83.05	3	85.10	82.70	-1	21,761	0.00%
2023/10/20	15	85.25	10	85.74	86.30	5	21,715	0.02%
2023/10/19	5	83.54	4	83.50	84.90	1	21,159	0.00%
2023/10/18	2	81.30	6	81.83	81.50	-4	21,065	-0.02%
2023/10/17	10	83.23	6	84.35	82.80	4	20,917	0.02%
2023/10/16	8	81.24	7	81.51	81.80	1	20,873	0.00%
2023/10/13	3	82.90	3.1	82.10	83.10	-0.1	21,495	0.00%
2023/10/12	3	80.83	2	81.00	81.00	1	22,051	0.00%
2023/10/11	3	80.10	2	80.00	80.20	1	22,115	0.00%
2023/10/06	1	78.20	2	79.40	77.70	-1	22,640	0.00%
2023/10/05	2	78.15	2	78.30	78.50	0	23,044	0.00%
2023/10/04	1	76.60	3	76.40	76.70	-2	23,162	-0.01%
2023/10/03	1	78.40	1	78.50	78.10	0	23,147	0.00%
2023/10/02	4	78.48	3	78.20	78.80	1	23,387	0.00%
2023/09/28	2	76.35	0	0.00	76.00	2	23,479	0.01%
2023/09/27	4	77.35	2	76.50	77.60	2	23,476	0.01%
2023/09/26	1	77.40	0	0.00	77.10	1	23,741	0.00%
2023/09/25	4	78.33	5	78.12	77.60	-1	23,932	0.00%
2023/09/22	5	76.28	6	76.70	77.50	-1	23,834	0.00%
2023/09/21	13	74.51	13	74.61	74.60	0	23,640	0.00%
2023/09/20	13	78.51	20	79.55	76.80	-7	23,288	-0.03%
2023/09/19	3	81.50	0	0.00	81.00	3	22,863	0.01%
2023/09/18	3	79.20	2	79.45	79.60	1	22,663	0.00%
2023/09/15	7	79.93	5	80.04	80.90	2	22,578	0.01%
2023/09/14	2	78.80	0	0.00	78.00	2	22,160	0.01%
2023/09/13	4	77.40	2	77.00	76.80	2	21,988	0.01%
2023/09/11	3	77.87	6	77.73	76.90	-3	22,150	-0.01%
2023/09/08	1	78.90	4	78.38	79.00	-3	22,392	-0.01%
2023/09/07	4	78.70	2	78.50	78.90	2	22,961	0.01%
2023/09/06	2	78.90	0	0.00	79.80	2	22,835	0.01%
2023/09/05	0	78.00	0	0.00	78.20	0	22,768	0.00%
2023/09/04	2	77.05	7	77.47	77.90	-5	22,703	-0.02%
2023/09/01	0	0.00	1	76.50	75.80	-1	22,643	0.00%
2023/08/31	2	76.65	1	77.60	76.80	1	22,620	0.00%
2023/08/30	8	77.63	0	0.00	77.20	8	22,525	0.04%
2023/08/29	0	0.00	2	74.50	75.10	-2	22,336	-0.01%
2023/08/28	19	76.56	3	80.80	75.40	16	22,158	0.07%
2023/08/25	47.6	80.09	52	80.75	79.50	-4.4	21,702	-0.02%
2023/08/24	13	79.28	26	78.74	78.50	-13	20,917	-0.06%
2023/08/23	12	73.20	14	75.40	76.00	-2	19,945	-0.01%
2023/08/22	32.4	68.69	23	68.67	69.10	9.4	19,126	0.05%
2023/08/21	0	0.00	12	64.40	64.30	-12	18,387	-0.07%
2023/08/16	0	0.00	1	64.10	65.00	-1	18,000	-0.01%
2023/08/08	1	65.10	2	65.00	65.30	-1	17,322	-0.01%
2023/08/07	19	62.83	24	63.39	64.70	-5	17,058	-0.03%
2023/08/04	0	0.00	0	59.50	60.40	0	16,655	0.00%
2023/08/02	0	0.00	0	60.10	60.70	0	16,548	0.00%
2023/08/01	7	60.86	0	0.00	61.60	7	16,412	0.04%
2023/07/31	0	0.00	2.2	63.13	63.00	-2.2	16,060	-0.01%
2023/07/28	0	0.00	1	63.10	64.00	-1	15,798	-0.01%
2023/07/27	2	62.00	0	0.00	62.50	2	15,633	0.01%
2023/07/25	3.2	63.53	1	64.00	63.00	2.2	15,476	0.01%
2023/07/24	13	64.75	5	65.30	64.80	8	15,306	0.05%
2023/07/19	14	64.20	16	64.80	63.90	-2	14,952	-0.01%
2023/07/18	32	63.04	30	63.13	63.60	2	14,739	0.01%
2023/07/17	6	64.73	6.1	65.54	65.80	-0.1	13,989	0.00%
2023/07/14	0	0.00	1	59.10	60.10	-1	13,234	-0.01%
2023/07/13	5	61.70	4	61.30	60.30	1	13,086	0.01%
2023/07/12	1	62.00	2	61.60	62.20	-1	12,423	-0.01%
2023/07/07	1	60.10	2	60.30	59.50	-1	11,658	-0.01%
2023/07/05	2	60.20	14	60.34	60.00	-12	11,170	-0.11%
2023/07/04	6	61.78	4	60.70	61.30	2	10,970	0.02%
2023/07/03	2	59.80	4	59.28	59.40	-2	10,633	-0.02%
2023/06/29	4	56.60	2	57.70	56.40	2	10,391	0.02%
2023/06/28	1	56.90	0	0.00	57.10	1	10,290	0.01%
2023/06/26	0	0.00	1	57.20	57.50	-1	10,041	-0.01%
2023/06/21	1	55.70	0	0.00	55.90	1	9,946	0.01%
2023/06/19	0	0.00	3	56.07	56.00	-3	10,045	-0.03%
2023/06/16	5	56.48	3	55.90	56.50	2	10,192	0.02%
2023/06/15	1	57.20	3	56.80	57.00	-2	10,106	-0.02%
2023/06/14	8	57.91	29	58.06	57.10	-21	10,192	-0.21%
2023/06/13	21	57.42	8	57.24	57.40	13	9,971	0.13%
2023/06/12	3	54.73	1	54.80	54.30	2	9,523	0.02%
2023/06/09	1	54.20	1	54.30	54.30	0	9,602	0.00%
2023/06/08	0	0.00	0.3	53.90	54.00	-0.3	9,694	0.00%
2023/06/07	0	0.00	1	54.20	54.00	-1	9,898	-0.01%
2023/06/06	0.3	53.24	0	0.00	54.00	0.3	10,154	0.00%
2023/06/05	1	54.30	0	0.00	53.20	1	10,219	0.01%
2023/06/02	4	53.25	1	53.90	54.20	3	10,214	0.03%
2023/06/01	3.1	52.34	0	0.00	52.40	3.1	10,221	0.03%
2023/05/30	13	53.71	15	53.97	53.90	-2	10,350	-0.02%
2023/05/29	18	53.73	81.6	54.19	53.70	-63.6	10,133	-0.63%
2023/05/26	0.6	50.70	1	50.80	51.10	-0.4	9,625	0.00%
2023/05/25	1.3	48.08	0	0.00	48.05	1.3	9,130	0.01%
2023/05/22	0	0.00	30	46.75	46.80	-30	9,023	-0.33%
2023/05/18	30	46.95	0	0.00	46.85	30	9,064	0.33%
2023/05/15	0	0.00	0.3	45.50	45.70	-0.3	9,103	0.00%
2023/05/11	0.3	45.85	0	0.00	45.50	0.3	9,170	0.00%
2023/05/09	1	45.50	0	0.00	45.30	1	9,144	0.01%
2023/05/05	0	46.80	0	0.00	46.75	0	9,065	0.00%
2023/05/02	0	0.00	40	46.65	46.50	-40	9,317	-0.43%
2023/04/27	0	0.00	4	46.20	46.20	-4	9,239	-0.04%
2023/04/25	2	45.30	0	0.00	45.00	2	9,014	0.02%
2023/04/21	10	46.05	0	0.00	46.00	10	8,746	0.11%
2023/04/20	30	46.30	0	0.00	46.00	30	8,642	0.35%
2023/04/17	2	46.65	4	46.90	46.65	-2	8,340	-0.02%
2023/04/13	0	0.00	0.3	48.00	47.80	-0.3	8,039	0.00%
2023/03/31	0	0.00	0.3	48.50	48.50	-0.3	7,815	0.00%
2023/03/30	0.3	48.20	3	48.55	48.70	-2.7	7,833	-0.03%
2023/03/29	1.3	47.70	0.4	47.70	47.70	0.9	7,854	0.01%
2023/03/28	2	48.40	1	48.50	48.50	1	7,922	0.01%
2023/03/27	2	48.50	15	48.73	48.90	-13	8,028	-0.16%
2023/03/24	10	49.15	2	49.33	49.20	8	8,079	0.10%
2023/03/23	0	49.15	2	49.48	49.80	-2	8,046	-0.02%
2023/03/22	10	48.90	0	0.00	48.95	10	7,921	0.13%
2023/03/21	11	49.08	0	0.00	49.55	11	7,808	0.14%
2023/03/20	40	49.73	0	0.00	49.55	40	7,610	0.53%
2023/03/17	20	49.35	0	0.00	49.30	20	7,410	0.27%
2023/03/16	0	48.35	10	48.70	48.35	-10	7,171	-0.14%
2023/03/15	5	49.19	3	48.90	48.85	2	7,037	0.03%
2023/03/13	6	47.32	0	47.30	47.75	6	6,668	0.09%
2023/03/10	1	47.80	3	47.20	46.95	-2	6,453	-0.03%
2023/03/09	0.2	48.85	3.1	48.52	48.90	-3	6,149	-0.05%
2023/03/08	2	46.05	3	46.92	47.45	-1	5,771	-0.02%
2023/03/07	3	45.93	2	46.40	46.75	1	5,559	0.02%
2023/03/06	1.3	45.87	7	46.06	46.15	-5.7	5,396	-0.11%
2023/03/03	0	45.05	7.4	45.31	45.20	-7.4	5,146	-0.14%
2023/03/02	0	42.53	1	42.55	42.45	-1	4,671	-0.02%
2023/03/01	0	42.15	0	0.00	42.40	0	4,643	0.00%
2023/02/24	0	41.85	10	41.87	41.85	-10	4,625	-0.22%
2023/02/23	0	0.00	1	41.50	41.50	-1	4,586	-0.02%
2023/02/22	0	40.48	0	0.00	40.55	0	4,531	0.00%
2023/02/21	4	40.56	0	0.00	40.75	4	4,560	0.09%
2023/02/20	1	40.50	0	0.00	40.60	1	4,665	0.02%
2023/02/17	2	40.43	0	0.00	40.45	2	4,728	0.04%
2023/02/15	0	40.87	1	40.85	40.90	-1	4,838	-0.02%
2023/02/14	0	40.20	0	0.00	40.20	0	4,785	0.00%
2023/02/13	1	39.90	0	0.00	40.35	1	4,865	0.02%
2023/02/10	0	40.15	0	0.00	39.90	0	4,933	0.00%
2023/02/09	0	40.20	1	40.25	40.05	-1	4,944	-0.02%
2023/02/06	0	39.95	0	0.00	39.80	0	4,887	0.00%
2023/02/03	0	0.00	9	40.14	40.25	-9	4,884	-0.18%
2023/02/02	0	39.10	1	40.00	39.60	-1	4,861	-0.02%
2023/02/01	0	0.00	1	38.65	38.75	-1	4,697	-0.02%
2023/01/31	0	0.00	0	38.00	38.30	0	4,729	0.00%
2023/01/16	0	37.10	0	0.00	37.20	0	4,617	0.00%
2023/01/13	0	37.15	0	0.00	37.15	0	4,653	0.00%
2023/01/12	0	0.00	1	37.30	37.10	-1	4,774	-0.02%
2023/01/09	0	37.25	0	0.00	37.45	0	4,950	0.00%
2023/01/05	0	36.65	0	0.00	36.55	0	5,056	0.00%
2023/01/03	0	36.30	0	0.00	36.60	0	5,271	0.00%
2022/12/20	0	37.30	0	0.00	36.65	0	5,821	0.00%
2022/12/19	0	0.00	1	37.35	37.50	-1	5,874	-0.02%
2022/12/16	0	0.00	12	36.33	37.15	-12	5,825	-0.21%
2022/12/15	0	0.00	17	36.78	36.85	-17	5,775	-0.29%
2022/12/14	3	36.15	3	36.45	36.45	0	5,873	0.00%
2022/12/13	5	35.99	7	36.15	36.10	-2	5,964	-0.03%
2022/12/12	0	0.00	6	35.55	35.95	-6	6,045	-0.10%
2022/12/09	0	0.00	8	35.51	35.60	-8	6,252	-0.13%
2022/12/08	1	35.10	0	0.00	35.10	1	6,287	0.02%
2022/12/07	9	35.27	0	0.00	35.10	9	6,322	0.14%
2022/12/05	3	36.20	0	0.00	36.20	3	6,256	0.05%
2022/12/02	1	36.50	1	36.70	36.40	0	6,261	0.00%
2022/12/01	0	0.00	3	36.15	36.20	-3	6,273	-0.05%
2022/11/29	1	35.25	0	0.00	35.25	1	6,362	0.02%
2022/11/25	2	35.25	0	0.00	35.05	2	6,495	0.03%
2022/11/22	5	35.17	0	0.00	35.20	5	6,599	0.08%
2022/11/21	1	35.50	0	0.00	35.55	1	6,575	0.02%
2022/11/17	0	0.00	4	35.70	35.70	-4	6,541	-0.06%
2022/11/16	0	0.00	5	36.12	35.90	-5	6,553	-0.08%
2022/11/15	0	0.00	4	35.40	35.45	-4	6,497	-0.06%
2022/11/14	1	34.80	0	0.00	35.00	1	6,481	0.02%
2022/11/11	6	34.60	4	34.45	34.45	2	6,433	0.03%
2022/11/08	1	33.65	36	33.35	33.20	-35	6,452	-0.54%
2022/11/03	0	33.25	0	0.00	33.10	0	6,646	0.00%
2022/11/02	12	33.08	12	33.11	33.15	0	6,894	0.00%
2022/11/01	0	32.70	0	0.00	32.90	0	7,026	0.00%
2022/10/31	5	32.43	0	0.00	32.70	5	7,046	0.07%
2022/10/27	22	32.78	22	32.82	32.85	0	7,087	0.00%
2022/10/26	22	31.81	20	31.88	31.85	2	7,065	0.03%
2022/10/24	20	32.25	20	32.00	32.00	0	7,097	0.00%
2022/10/21	36	31.90	9	31.87	31.65	27	7,129	0.38%
2022/10/20	2	31.15	1	32.30	32.30	1	7,157	0.01%
2022/10/19	2	31.50	0	0.00	31.00	2	7,083	0.03%
2022/10/18	2	31.30	0	0.00	31.50	2	7,060	0.03%
2022/10/17	1	30.60	2	30.63	30.90	-1	7,115	-0.01%
2022/10/14	17	30.42	12	31.07	31.15	5	7,343	0.07%
2022/10/12	3	30.25	0	0.00	30.20	3	7,696	0.04%
2022/10/11	5	30.48	0	0.00	30.30	5	7,766	0.06%
2022/10/07	0	31.65	10	31.37	31.50	-10	7,751	-0.13%
2022/10/06	0	0.00	2	31.45	31.50	-2	7,823	-0.03%
2022/10/05	0	0.00	7	32.29	32.15	-7	7,841	-0.09%
2022/10/04	2	31.05	4	31.33	31.30	-2	7,833	-0.03%
2022/09/30	5.4	30.37	4	30.50	30.80	1.4	7,980	0.02%
2022/09/29	9.4	31.23	0	0.00	31.20	9.4	8,007	0.12%
2022/09/28	3	31.48	20	31.25	31.10	-17	8,074	-0.21%
2022/09/27	2	31.70	4	31.90	31.80	-2	8,040	-0.02%
2022/09/26	21	32.35	0	0.00	31.80	21	8,076	0.26%
2022/09/23	1	34.00	0	0.00	33.95	1	7,965	0.01%
2022/09/22	3	34.53	0	0.00	34.55	3	7,959	0.04%
2022/09/21	0.6	34.82	0	0.00	34.75	0.6	7,912	0.01%
2022/09/20	9	35.09	1	34.85	34.95	8	7,799	0.10%
2022/09/19	10	35.18	0	0.00	35.20	10	7,699	0.13%
2022/09/16	3	34.67	0	0.00	35.45	3	7,683	0.04%
2022/09/15	1	35.45	2	35.85	35.45	-1	7,573	-0.01%
2022/09/14	10	35.75	18	35.57	35.60	-8	7,649	-0.10%
2022/09/13	6	36.37	0	0.00	36.20	6	7,686	0.08%
2022/09/12	8	36.28	0	0.00	36.15	8	7,749	0.10%
2022/09/08	2	36.00	0	0.00	36.00	2	7,818	0.03%
2022/09/07	0	0.00	5	35.48	35.40	-5	7,840	-0.06%
2022/09/06	4.2	35.79	0	0.00	35.75	4.2	7,859	0.05%
2022/09/05	2	36.35	1	36.20	36.20	1	7,856	0.01%
2022/09/02	6.2	36.49	0	0.00	36.40	6.2	7,897	0.08%
2022/09/01	1	36.85	0	0.00	36.80	1	7,833	0.01%
2022/08/31	1	37.30	0	0.00	37.35	1	7,789	0.01%
2022/08/30	5	37.10	46	37.07	37.05	-41	7,831	-0.52%
2022/08/29	1	37.25	10	37.23	37.25	-9	7,793	-0.12%
2022/08/26	2	37.95	0	0.00	37.85	2	7,830	0.03%
2022/08/24	6.2	37.70	0	0.00	37.55	6.2	7,832	0.08%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	41	38.57	0	0.00	38.20	41	7,937	0.52%
2022/08/19	6	38.02	4	38.21	38.20	2	7,942	0.03%
2022/08/18	5	37.66	0	0.00	37.45	5	7,931	0.06%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/15	1	38.00	0	0.00	38.00	1	7,870	0.01%
2022/08/10	1	36.85	1	36.80	36.65	0	7,926	0.00%
2022/08/09	6.1	37.40	0	0.00	37.25	6.1	7,859	0.08%
2022/08/08	3.1	38.64	0	0.00	38.70	3.1	7,656	0.04%
2022/08/05	2	39.75	4	39.80	40.00	-2	7,564	-0.03%
2022/08/04	1	39.60	1	39.70	39.60	0	7,623	0.00%
2022/07/27	0.1	38.05	0	0.00	38.75	0.1	8,177	0.00%
2022/07/26	1.1	38.35	1	37.90	37.90	0.1	8,113	0.00%
2022/07/25	2.1	38.60	0	0.00	38.50	2.1	8,077	0.03%
2022/07/22	1	38.50	0	0.00	38.70	1	8,068	0.01%
2022/07/21	1	38.05	0	0.00	38.25	1	7,973	0.01%
2022/07/15	0	38.00	11	37.76	38.00	-11	7,105	-0.15%
2022/07/14	0.3	36.55	5	36.73	37.25	-4.7	7,012	-0.07%
2022/07/13	16	36.16	0	0.00	36.40	16	6,896	0.23%
2022/07/11	2	37.70	2	37.60	37.60	0	6,654	0.00%
2022/07/08	1	37.70	0	0.00	37.60	1	6,479	0.02%
2022/07/06	1.1	36.58	0	0.00	35.90	1.1	6,321	0.02%
2022/07/04	1	37.60	0	0.00	37.30	1	6,246	0.02%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/30	0	39.93	0	0.00	40.00	0	6,221	0.00%
2022/06/29	2	40.85	0	0.00	40.80	2	6,121	0.03%
2022/06/24	0	0.00	3	41.40	41.55	-3	6,058	-0.05%
2022/06/22	0	0.00	1	44.55	42.90	-1	5,944	-0.02%
2022/06/15	5	45.97	2	45.85	45.70	3	5,678	0.05%
2022/06/14	0	0.00	2	45.75	46.45	-2	5,638	-0.04%
2022/06/13	6	45.65	0	0.00	45.75	6	5,585	0.11%
2022/06/06	0	0.00	1	45.75	45.75	-1	5,547	-0.02%
2022/06/02	1	45.35	2	45.50	45.50	-1	5,617	-0.02%
2022/05/31	0.6	45.45	0	0.00	45.85	0.6	5,703	0.01%
2022/05/30	0	0.00	1	44.80	45.30	-1	5,623	-0.02%
2022/05/27	0	0.00	2	44.50	44.30	-2	5,510	-0.04%
2022/05/26	1	44.20	0	0.00	43.75	1	5,481	0.02%
2022/05/25	0	0.00	1	44.35	44.30	-1	5,490	-0.02%
2022/05/23	0	0.00	3	43.85	44.10	-3	5,464	-0.05%
2022/05/20	3	44.32	1	44.20	44.20	2	5,485	0.04%
2022/05/19	1	44.00	36	44.34	44.60	-35	5,437	-0.64%
2022/05/18	33	43.98	11	44.25	43.90	22	5,257	0.42%
2022/05/17	0	0.00	2	43.50	43.75	-2	5,250	-0.04%
2022/05/11	1	43.90	1	42.95	42.95	0	5,321	0.00%
2022/05/10	1	42.30	1	42.85	43.50	0	5,294	0.00%
2022/05/09	1	43.80	4	43.32	42.90	-3	5,261	-0.06%
2022/05/05	0	0.00	1	41.35	41.45	-1	5,087	-0.02%
2022/04/29	1	40.80	0	0.00	40.45	1	5,298	0.02%
2022/04/28	0	0.00	1	40.30	40.75	-1	5,426	-0.02%
2022/04/27	25	39.25	25	39.55	40.00	0	5,568	0.00%
2022/04/26	1	40.10	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	40.40	0	0.00	40.15	0	6,094	0.00%
2022/04/22	0	41.10	0	0.00	40.95	0	6,438	0.00%
2022/04/21	0	41.30	0	0.00	41.05	0	6,726	0.00%
2022/04/19	1	41.20	20	41.15	41.25	-19	7,090	-0.27%
2022/04/15	20	40.70	0	0.00	40.80	20	7,203	0.28%
2022/04/14	0	41.38	0	0.00	41.30	0	7,439	0.00%
2022/04/06	1	41.00	0	41.25	41.00	1	7,518	0.01%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/30	1	42.95	0	0.00	42.95	1	7,464	0.01%
2022/03/25	0	0.00	5	43.10	43.05	-5	7,579	-0.07%
2022/03/23	5	43.05	0	0.00	43.00	5	7,577	0.07%
2022/03/21	0	0.00	0.2	42.85	42.85	-0.2	7,585	0.00%
2022/03/17	0	42.75	0	0.00	42.60	0	7,608	0.00%
2022/03/09	2	42.10	2	41.70	41.85	0	8,128	0.00%
2022/03/08	1	41.30	0	0.00	41.95	1	8,125	0.01%
2022/03/07	4	42.26	0	0.00	41.95	4	8,102	0.05%
2022/03/04	0	43.90	0	0.00	43.90	0	8,164	0.00%
2022/03/01	0	43.80	0	0.00	43.85	0	8,275	0.00%
2022/02/22	0	43.15	0	0.00	43.10	0	8,781	0.00%
2022/02/21	1	44.05	5	44.10	44.05	-4	8,895	-0.04%
2022/02/15	2	43.00	0	0.00	43.55	2	9,336	0.02%
2022/02/14	1	43.40	0	0.00	43.30	1	9,283	0.01%
2022/02/10	1	44.55	0	0.00	44.55	1	9,345	0.01%
2022/02/09	1	44.05	1	44.20	44.15	0	9,452	0.00%
2022/02/08	2	43.93	10	43.95	43.90	-8	9,519	-0.08%
2022/02/07	5	44.08	0	0.00	44.05	5	9,492	0.05%
2022/01/25	0.1	45.50	0	0.00	45.30	0.1	9,594	0.00%
2022/01/24	10	46.00	0	0.00	45.85	10	9,536	0.10%
2022/01/21	2	46.13	4	46.20	46.10	-2	9,462	-0.02%
2022/01/20	0	0.00	1	47.20	46.70	-1	9,371	-0.01%
2022/01/19	4	47.26	3	47.13	47.20	1	9,285	0.01%
2022/01/18	2	47.55	2	47.20	47.05	0	9,156	0.00%
2022/01/17	2	46.25	0.1	46.85	46.90	2	8,785	0.02%
2022/01/14	0	0.00	5	45.95	44.40	-5	8,478	-0.06%
2022/01/13	8	45.33	3	45.45	45.45	5	8,344	0.06%
2022/01/07	10	45.30	10	44.78	44.65	0	8,121	0.00%
2022/01/05	1	45.00	0	0.00	44.85	1	8,068	0.01%
2022/01/04	1	44.60	0	0.00	44.50	1	8,123	0.01%
2022/01/03	5	45.45	0	0.00	44.55	5	8,241	0.06%
2021/12/28	0	0.00	0	44.60	44.60	0	8,383	0.00%
2021/12/27	0	0.00	5	43.90	44.10	-5	8,461	-0.06%
2021/12/22	0	0.00	20	43.20	43.20	-20	8,729	-0.23%
2021/12/17	0	0.00	5	43.50	43.40	-5	8,825	-0.06%
2021/12/16	0	0.00	0	44.00	44.20	0	8,878	0.00%
2021/12/08	0	0.00	2	45.50	45.05	-2	8,880	-0.02%
2021/12/07	0	0.00	1	45.30	45.45	-1	8,841	-0.01%
2021/12/06	0	0.00	1	44.65	44.95	-1	8,837	-0.01%
2021/12/03	2	44.25	2	44.45	44.40	0	8,939	0.00%
2021/12/01	1	43.75	0	0.00	43.95	1	9,079	0.01%
2021/11/30	1	43.85	0	0.00	43.60	1	9,205	0.01%
2021/11/29	0	0.00	4	41.50	42.50	-4	9,143	-0.04%
2021/11/23	0	0.00	2	42.40	43.50	-2	9,533	-0.02%
2021/11/22	0	0.00	3	43.83	43.35	-3	9,606	-0.03%
2021/11/19	2	44.38	1	44.80	43.90	1	9,575	0.01%
2021/11/18	3	43.60	3	43.58	43.45	0	9,504	0.00%
2021/11/16	1	43.05	0	0.00	42.70	1	9,470	0.01%
2021/11/12	1	42.05	1	42.00	42.10	0	9,883	0.00%
2021/11/10	2	41.50	0	0.00	41.95	2	10,023	0.02%
2021/11/09	0	0.00	1	41.80	41.85	-1	10,240	-0.01%
2021/11/08	7	41.89	0	0.00	41.95	7	10,328	0.07%
2021/11/04	0	0.00	3	41.00	40.80	-3	10,453	-0.03%
2021/11/03	16	41.08	16	40.46	40.40	0	10,693	0.00%
2021/11/02	0	0.00	2	39.85	39.80	-2	11,144	-0.02%
2021/11/01	0	0.00	3	40.05	40.10	-3	11,539	-0.03%
2021/10/27	5	39.75	0	0.00	39.85	5	12,199	0.04%
2021/10/21	0.5	38.75	0	0.00	38.55	0.5	12,623	0.00%
2021/10/20	1	39.00	2	39.10	38.90	-1	12,654	-0.01%
2021/10/19	5	38.94	0	0.00	39.05	5	13,078	0.04%
2021/10/18	0	0.00	1	38.35	38.35	-1	13,627	-0.01%
2021/10/14	1	36.50	0	0.00	37.00	1	13,781	0.01%
2021/10/13	2.5	37.41	0	0.00	36.80	2.5	13,838	0.02%
2021/10/12	1.1	37.81	1	38.00	37.80	0.1	13,899	0.00%
2021/10/07	2	40.20	0	0.00	40.10	2	14,076	0.01%
2021/10/05	7	38.12	0	0.00	39.25	7	14,173	0.05%
2021/10/04	2	39.90	0	0.00	39.35	2	14,136	0.01%
2021/10/01	6	40.14	0	0.00	39.65	6	14,055	0.04%
2021/09/30	6	40.65	0	0.00	40.95	6	14,001	0.04%
2021/09/29	1	40.80	0	0.00	40.80	1	13,955	0.01%
2021/09/23	0	0.00	0	42.85	42.50	0	14,522	0.00%
2021/09/15	0	43.50	0	0.00	43.30	0	14,604	0.00%
2021/09/13	1	44.40	1	44.95	44.20	0	14,719	0.00%
2021/09/10	1	44.30	0	0.00	44.85	1	14,779	0.01%
2021/09/08	1	43.80	0	0.00	43.65	1	14,809	0.01%
2021/09/07	0	0.00	2	45.30	45.35	-2	14,746	-0.01%
2021/09/06	1	45.95	2	46.25	45.75	-1	14,931	-0.01%
2021/09/03	1	46.00	1	46.20	46.40	0	14,894	0.00%
2021/09/02	1	45.30	0	0.00	45.00	1	14,901	0.01%
2021/09/01	0	0.00	1	46.05	46.40	-1	15,023	-0.01%
2021/08/31	0	0.00	1	45.10	45.60	-1	15,439	-0.01%
2021/08/27	5	46.21	2	46.55	45.65	3	16,528	0.02%
2021/08/26	3	44.97	1	44.40	45.15	2	16,705	0.01%
2021/08/25	4	43.45	6	43.77	44.10	-2	16,597	-0.01%
2021/08/24	2	43.70	0	0.00	43.55	2	16,622	0.01%
2021/08/23	1	42.25	4	42.76	42.70	-3	16,568	-0.02%
2021/08/20	2	41.40	1	41.55	41.50	1	16,508	0.01%
2021/08/19	5	41.25	1	40.70	40.70	4	16,358	0.02%
2021/08/18	1	44.70	0	0.00	45.00	1	16,058	0.01%
2021/08/17	1	44.10	2	43.80	43.20	-1	15,951	-0.01%
2021/08/16	1	44.70	0	0.00	44.70	1	15,867	0.01%
2021/08/13	4	45.71	20	46.25	45.00	-16	15,826	-0.10%
2021/08/12	21	48.01	0	0.00	47.80	21	15,645	0.13%
2021/08/11	0	0.00	11	47.76	48.00	-11	15,673	-0.07%
2021/08/10	14	47.79	10	47.81	47.85	4	15,655	0.03%
2021/08/09	2	49.35	20	49.30	48.55	-18	15,611	-0.12%
2021/08/06	25	50.76	20	50.88	50.30	5	15,392	0.03%
2021/08/05	23	49.65	2.3	49.22	49.90	20.7	14,917	0.14%
2021/08/04	0	0.00	5	48.50	48.20	-5	14,926	-0.03%
2021/08/03	1	48.25	0	0.00	48.00	1	14,942	0.01%
2021/07/29	0	0.00	1	46.00	45.95	-1	14,939	-0.01%
2021/07/27	0	0.00	1	47.90	46.85	-1	15,622	-0.01%
2021/07/26	0	0.00	1	47.05	47.50	-1	15,735	-0.01%
2021/07/22	10	47.70	12	47.58	47.95	-2	16,173	-0.01%
2021/07/20	5	44.95	1.1	44.86	45.00	4	16,259	0.02%
2021/07/19	0	0.00	2	45.58	45.50	-2	16,640	-0.01%
2021/07/16	1	45.50	0	0.00	45.40	1	16,877	0.01%
2021/07/15	0	0.00	5	44.95	44.90	-5	16,870	-0.03%
2021/07/14	2	44.93	3	45.68	44.65	-1	16,873	-0.01%
2021/07/13	4	44.46	3	44.02	43.80	1	16,669	0.01%
2021/07/09	0.1	43.60	0	0.00	43.60	0.1	17,134	0.00%
2021/07/08	1	44.35	1	43.80	43.70	0	17,389	0.00%
2021/07/07	7	43.99	0	0.00	44.00	7	17,613	0.04%
2021/07/06	1	44.20	12	44.39	44.40	-11	17,740	-0.06%
2021/07/05	0	0.00	4	44.44	44.35	-4	18,039	-0.02%
2021/07/02	18	43.43	11	43.43	43.60	7	18,269	0.04%
2021/07/01	16	44.26	11	43.93	43.85	5	18,418	0.03%
2021/06/30	2	44.68	3	44.28	44.90	-1	18,515	-0.01%
2021/06/29	0	0.00	6	43.20	42.70	-6	18,224	-0.03%
2021/06/25	7	42.46	0.1	42.50	42.15	7	18,503	0.04%
2021/06/23	0	0.00	4	42.79	42.90	-4	18,583	-0.02%
2021/06/22	1	42.00	0	0.00	41.50	1	18,627	0.01%
2021/06/21	1	41.85	1	41.75	41.50	0	18,935	0.00%
2021/06/18	3	42.85	1	43.00	42.25	2	19,272	0.01%
2021/06/15	2	42.33	0	0.00	42.25	2	19,551	0.01%
2021/06/11	2	42.50	0	0.00	42.90	2	19,508	0.01%
2021/06/09	1	41.75	10	41.90	41.75	-9	19,931	-0.05%
2021/06/08	20	41.41	7	41.43	42.15	13	19,895	0.07%
2021/06/07	28	41.64	25	41.77	42.50	3	19,582	0.02%
2021/06/04	1	41.20	2	41.78	41.70	-1	18,871	-0.01%
2021/06/03	2	41.78	15	41.92	42.20	-13	18,658	-0.07%
2021/06/02	10	43.21	11	43.19	43.20	-1	18,344	-0.01%
2021/06/01	1	44.05	1	44.25	43.75	0	18,349	0.00%
2021/05/31	6	42.85	6	43.30	43.20	0	18,448	0.00%
2021/05/28	7	42.50	0	0.00	42.75	7	18,646	0.04%
2021/05/26	0	0.00	0.1	42.20	42.00	-0.1	19,296	0.00%
2021/05/24	0	0.00	11	40.07	40.65	-11	20,057	-0.05%
2021/05/21	2	40.30	1	40.30	40.40	1	20,314	0.00%
2021/05/20	0	0.00	1	40.20	40.20	-1	20,574	0.00%
2021/05/19	0	0.00	2	40.90	41.30	-2	20,746	-0.01%
2021/05/18	5	42.13	2	42.05	42.15	3	20,833	0.01%
2021/05/17	0	40.00	1	40.60	39.45	-1	21,273	0.00%
2021/05/14	1	43.74	2	43.03	42.25	-1	21,595	0.00%
2021/05/13	13	42.48	2.2	42.71	42.05	10.8	21,551	0.05%
2021/05/12	1	43.80	0	0.00	42.95	1	21,471	0.00%
2021/05/11	0	0.00	8	46.89	45.80	-8	21,214	-0.04%
2021/05/10	0	0.00	1	48.75	47.50	-1	21,168	0.00%
2021/05/06	0	0.00	19	46.55	45.90	-19	21,406	-0.09%
2021/05/05	3	47.87	7	49.02	46.50	-4	21,485	-0.02%
2021/05/04	10	46.84	21	46.61	48.15	-11	21,815	-0.05%
2021/05/03	0	49.00	1.1	50.27	49.00	-1.1	22,292	0.00%
2021/04/29	1	50.00	3	50.47	49.50	-2	23,405	-0.01%
2021/04/28	3	49.83	0.5	49.33	49.10	2.5	24,532	0.01%
2021/04/27	4	47.63	5	47.94	48.20	-1	25,227	0.00%
2021/04/26	16.1	47.54	6	47.73	48.30	10.1	26,626	0.04%
2021/04/23	0	0.00	5	45.00	45.35	-5	26,528	-0.02%
2021/04/22	2	44.33	12	44.46	43.30	-10	26,358	-0.04%
2021/04/21	1	44.35	6.9	44.02	44.25	-5.9	26,227	-0.02%
2021/04/19	10	43.75	11	43.66	43.65	-1	26,773	0.00%
2021/04/16	56	44.48	57	44.09	44.15	-1	26,857	0.00%
2021/04/15	15	44.15	5.3	44.03	44.20	9.8	26,749	0.04%
2021/04/14	2	41.60	1	41.30	42.20	1	26,563	0.00%
2021/04/13	6.5	42.91	3.2	42.70	42.15	3.4	26,563	0.01%
2021/04/12	7	43.45	4	43.93	43.30	3	26,408	0.01%
2021/04/09	5	44.31	11	44.24	44.05	-6	26,281	-0.02%
2021/04/08	1	43.15	0	42.70	43.45	1	25,988	0.00%
2021/04/07	1	42.30	1	42.25	42.65	0	25,720	0.00%
2021/04/06	15	42.31	9	42.14	42.10	6	25,599	0.02%
2021/04/01	0	41.60	2	41.60	41.80	-2	25,473	-0.01%
2021/03/31	4	41.55	2	41.80	41.20	2	25,433	0.01%
2021/03/30	1	41.50	4.8	41.47	41.55	-3.8	25,216	-0.02%
2021/03/29	3	41.05	1	41.00	41.05	2	25,118	0.01%
2021/03/26	2	40.85	0	0.00	40.90	2	25,136	0.01%
2021/03/25	5	40.40	7	40.72	40.65	-2	25,178	-0.01%
2021/03/24	5	41.30	3.3	41.02	40.95	1.7	25,342	0.01%
2021/03/23	0	0.00	6.1	41.50	41.75	-6.1	25,030	-0.02%
2021/03/22	1	40.00	0	0.00	40.70	1	24,663	0.00%
2021/03/18	3	41.17	1	41.30	41.25	2	24,511	0.01%
2021/03/17	1	40.65	10	40.65	40.80	-9	24,440	-0.04%
2021/03/16	1	41.00	4.1	40.90	40.85	-3.1	24,448	-0.01%
2021/03/15	11	40.92	9	41.07	40.45	2	24,404	0.01%
2021/03/12	3	39.80	10	40.50	39.90	-7	24,207	-0.03%
2021/03/11	1	39.70	5	40.04	40.05	-4	24,412	-0.02%
2021/03/10	3	39.27	10	39.15	39.55	-7	24,513	-0.03%
2021/03/09	0	39.00	0	0.00	39.20	0	24,606	0.00%
2021/03/08	10	38.65	0	0.00	38.30	10	24,552	0.04%
2021/03/04	0	0.00	4.1	38.83	38.60	-4.1	24,985	-0.02%
2021/03/03	4	38.98	4.3	39.30	39.25	-0.3	25,092	0.00%
2021/03/02	6.5	40.14	17	40.22	39.80	-10.5	24,993	-0.04%
2021/02/26	1	39.80	2	40.25	39.80	-1	24,837	0.00%
2021/02/25	1	40.65	12	40.14	40.90	-11	24,744	-0.04%
2021/02/24	6	39.50	10	39.80	39.00	-4	24,510	-0.02%
2021/02/23	7	39.29	0	0.00	39.25	7	24,294	0.03%
2021/02/22	1	40.10	26	40.09	40.10	-25	24,004	-0.10%
2021/02/19	10	39.91	1	40.15	40.35	9	23,748	0.04%
2021/02/18	11	40.03	6	40.06	40.20	5	23,590	0.02%
2021/02/17	12.3	40.18	26	40.12	40.00	-13.7	23,461	-0.06%
2021/02/05	22	38.35	2.1	38.45	38.50	19.9	22,871	0.09%
2021/02/04	3.1	37.15	3	36.83	36.75	0.1	22,454	0.00%
2021/02/03	0	37.31	0	0.00	37.10	0	22,491	0.00%
2021/02/02	11	37.53	0	0.00	37.80	11	22,519	0.05%
2021/02/01	3	36.97	6	36.72	37.15	-3	22,540	-0.01%
2021/01/29	0.1	37.73	13	37.78	37.00	-12.9	22,711	-0.06%
2021/01/28	34	37.97	25	38.26	38.40	9	22,829	0.04%
2021/01/27	21	38.77	2	39.03	39.10	19	22,665	0.08%
2021/01/26	1.1	39.54	7.1	39.95	39.15	-6	22,378	-0.03%
2021/01/25	16	41.71	24	41.01	40.75	-8	21,777	-0.04%
2021/01/22	4	40.86	38.1	40.56	41.20	-34.1	20,793	-0.16%
2021/01/21	136.1	40.16	115.5	40.22	39.00	20.6	19,476	0.11%	大買/大賣/
2021/01/20	30.1	38.89	4	38.26	39.00	26.1	17,878	0.15%
2021/01/19	55.8	38.77	31	39.15	38.30	24.8	16,726	0.15%
2021/01/15	0	0.00	5	36.40	36.20	-5	14,684	-0.03%
2021/01/14	0	36.40	6	36.45	36.40	-6	14,456	-0.04%
2021/01/13	3	36.45	0.3	36.35	36.40	2.7	14,276	0.02%
2021/01/12	0	0.00	2	36.20	35.75	-2	14,089	-0.01%
2021/01/11	5	35.75	3	35.73	35.95	2	13,640	0.01%
2021/01/08	0.1	35.35	3	35.45	35.50	-2.9	13,447	-0.02%
2021/01/07	2	35.33	2	35.20	35.15	0	13,289	0.00%
2021/01/06	1.1	34.86	1	35.50	34.70	0.1	13,069	0.00%
2021/01/05	1.1	34.73	3	35.00	35.10	-1.9	12,805	-0.01%
2021/01/04	1	34.90	1	34.90	34.95	0	12,759	0.00%
2020/12/31	1	34.70	3	34.75	34.75	-2	12,874	-0.02%
2020/12/30	2	34.55	8	34.58	34.60	-6	12,910	-0.05%
2020/12/28	2	34.95	3	35.00	35.00	-1	12,848	-0.01%
2020/12/25	1	34.25	10	34.60	34.60	-9	12,663	-0.07%
2020/12/22	0	0.00	20	34.35	33.65	-20	12,649	-0.16%
2020/12/21	2	33.68	0	0.00	34.20	2	12,726	0.02%
2020/12/18	14	33.94	20	33.90	34.00	-6	12,805	-0.05%
2020/12/17	4	34.75	0	0.00	34.75	4	12,668	0.03%
2020/12/16	0	0.00	3	35.15	35.05	-3	12,833	-0.02%
2020/12/15	1	34.90	20	34.70	34.70	-19	12,832	-0.15%
2020/12/11	0	35.20	0	0.00	35.35	0	12,896	0.00%
2020/12/09	0	0.00	1	36.15	36.15	-1	12,761	-0.01%
2020/12/04	1	35.60	5	35.50	35.60	-4	12,223	-0.03%
2020/12/03	0	0.00	5	34.98	34.90	-5	12,006	-0.04%
2020/12/02	10	35.38	1	35.45	35.45	9	11,920	0.08%
2020/12/01	0	35.50	1	35.25	35.55	-1	11,908	-0.01%
2020/11/30	1	35.60	2	35.75	35.40	-1	11,948	-0.01%
2020/11/27	0	34.70	1	34.70	34.90	-1	11,625	-0.01%
2020/11/26	5	34.20	2.5	34.19	34.20	2.5	11,479	0.02%
2020/11/25	1	33.50	0	0.00	33.70	1	11,463	0.01%
2020/11/24	12	33.91	1	34.50	33.90	11	11,362	0.10%
2020/11/23	1.5	33.85	3	33.80	33.90	-1.5	11,211	-0.01%
2020/11/20	1	32.40	0	0.00	32.50	1	10,919	0.01%
2020/11/19	1	32.45	0	0.00	32.35	1	11,033	0.01%
2020/11/16	0	0.00	1	32.55	32.50	-1	11,895	-0.01%
2020/11/12	11	32.30	0	0.00	32.15	11	12,988	0.08%
2020/11/11	0	32.30	0	0.00	32.35	0	13,149	0.00%
2020/11/09	0	0.00	10	31.93	31.95	-10	13,382	-0.07%
2020/11/06	0	0.00	5	31.90	31.85	-5	13,464	-0.04%
2020/11/05	1	31.85	27	31.63	31.90	-26	13,345	-0.19%
2020/11/04	0	0.00	10	31.20	31.05	-10	13,603	-0.07%
2020/10/30	5	29.95	0	0.00	29.95	5	14,481	0.03%
2020/10/29	12	30.10	0	0.00	30.25	12	14,728	0.08%
2020/10/28	5	30.35	0	0.00	30.40	5	14,909	0.03%
2020/10/27	1	30.40	0	0.00	30.35	1	14,987	0.01%
2020/10/20	10	31.15	0	0.00	30.95	10	17,034	0.06%
2020/10/16	20	30.60	12	30.56	30.30	8	17,469	0.05%
2020/10/13	0	0.00	50	30.25	30.25	-50	18,542	-0.27%
2020/10/12	0	0.00	3	30.77	30.75	-3	18,762	-0.02%
2020/10/05	0	0.00	10	30.55	30.60	-10	20,402	-0.05%
2020/09/25	10	29.95	4	30.10	30.50	6	22,848	0.03%
2020/09/24	52	29.95	0	0.00	29.90	52	23,350	0.22%
2020/09/22	0	0.00	2	30.08	30.15	-2	23,641	-0.01%
2020/09/21	1	30.50	0	0.00	30.50	1	23,774	0.00%
2020/09/17	1	30.90	0	0.00	30.95	1	24,212	0.00%
2020/09/16	2	31.50	6	31.40	31.35	-4	24,334	-0.02%
2020/09/15	15	31.60	55	31.45	31.55	-40	24,501	-0.16%
2020/09/10	48	30.91	1	31.10	30.80	47	24,819	0.19%
2020/09/09	1	31.05	0	0.00	31.20	1	24,847	0.00%
2020/09/08	0	0.00	3	31.60	31.25	-3	24,910	-0.01%
2020/09/02	0	0.00	0	31.25	31.00	0	25,443	0.00%
2020/09/01	20	31.10	0	31.30	31.05	20	25,904	0.08%
2020/08/31	2	31.33	0	0.00	31.20	2	26,062	0.01%
2020/08/28	2	31.30	3	31.32	31.50	-1	26,190	0.00%
2020/08/26	0	0.00	1	31.15	31.20	-1	26,542	0.00%
2020/08/24	2	30.90	0	31.55	31.20	2	26,925	0.01%
2020/08/21	13	31.72	5	31.75	31.75	8	26,990	0.03%
2020/08/20	6	31.58	0.4	31.75	31.45	5.6	27,007	0.02%
2020/08/19	3	34.55	7	33.47	32.95	-4	26,698	-0.01%
2020/08/18	25	35.09	64	34.45	34.45	-39	26,324	-0.15%
2020/08/17	37	36.21	0	0.00	36.10	37	25,978	0.14%
2020/08/14	2	35.80	3	35.95	35.80	-1	26,415	0.00%
2020/08/13	0.4	35.60	0	0.00	35.50	0.4	26,689	0.00%
2020/08/10	2	35.95	18	35.95	35.60	-16	27,336	-0.06%
2020/08/07	3	34.70	0	0.00	34.45	3	26,705	0.01%
2020/08/06	4	35.35	14	35.69	35.05	-10	26,470	-0.04%
2020/08/05	11	35.60	19	35.63	35.70	-8	26,228	-0.03%
2020/08/04	4	35.50	3	35.58	35.30	1	25,837	0.00%
2020/08/03	3	35.62	1	35.65	35.45	2	25,591	0.01%
2020/07/31	2	35.35	0	0.00	35.50	2	25,546	0.01%
2020/07/30	3	35.22	0	0.00	35.40	3	25,524	0.01%
2020/07/29	1	35.00	0	0.00	34.85	1	25,463	0.00%
2020/07/28	4	35.18	3	34.55	34.80	1	25,424	0.00%
2020/07/27	2	35.95	0	0.00	35.50	2	25,129	0.01%
2020/07/24	63	37.35	56	36.83	36.75	7	24,616	0.03%
2020/07/23	9	36.47	11	36.25	36.45	-2	23,603	-0.01%
2020/07/22	2	35.48	0	0.00	35.40	2	23,364	0.01%
2020/07/21	1	35.15	3	35.08	35.45	-2	23,312	-0.01%
2020/07/20	9	35.17	0	0.00	35.20	9	23,054	0.04%
2020/07/17	1	34.80	15	35.00	34.85	-14	22,764	-0.06%
2020/07/16	4	34.28	11	34.34	34.35	-7	22,537	-0.03%
2020/07/15	12	34.25	6	34.45	34.10	6	22,390	0.03%
2020/07/14	5	35.30	1.4	35.24	34.75	3.6	22,462	0.02%
2020/07/13	18	36.24	0	0.00	36.20	18	22,342	0.08%
2020/07/10	56	38.96	0	0.00	38.55	56	21,933	0.26%
2020/07/09	1	39.45	2	39.40	39.55	-1	21,360	0.00%
2020/07/08	33	38.19	47	38.85	38.95	-14	20,751	-0.07%
2020/07/07	4	38.10	7	37.62	37.80	-3	20,191	-0.01%
2020/07/06	19	36.59	14	36.71	37.10	5	19,615	0.03%
2020/07/03	8	36.22	16	36.17	36.20	-8	19,391	-0.04%
2020/07/02	1	34.90	2	34.95	35.40	-1	18,865	-0.01%
2020/07/01	10	34.98	22	34.98	34.95	-12	18,685	-0.06%
2020/06/30	42.4	33.79	10	33.72	34.35	32.4	18,284	0.18%
2020/06/29	24	33.60	0	0.00	33.40	24	18,042	0.13%
2020/06/24	0	0.00	4	33.76	33.60	-4	17,739	-0.02%
2020/06/23	0	0.00	1	32.75	33.05	-1	17,578	-0.01%
2020/06/22	3	33.45	3	33.22	33.00	0	17,549	0.00%
2020/06/19	2	32.75	8	33.01	33.20	-6	17,450	-0.03%
2020/06/18	0	0.00	2	32.83	32.75	-2	17,281	-0.01%
2020/06/17	4	32.73	18	32.80	32.75	-14	17,190	-0.08%
2020/06/16	1	32.35	28	32.21	32.45	-27	17,090	-0.16%
2020/06/15	2	31.78	0	0.00	31.70	2	17,141	0.01%
2020/06/12	5	31.70	0	0.00	32.00	5	17,190	0.03%
2020/06/11	2	32.73	1	32.20	31.80	1	17,165	0.01%
2020/06/10	1	32.60	2	32.70	32.90	-1	16,898	-0.01%
2020/06/09	1	32.85	6	32.70	32.75	-5	16,955	-0.03%
2020/06/08	6	33.05	4	32.88	33.00	2	16,831	0.01%
2020/06/05	27	31.95	3	32.03	31.95	24	16,275	0.15%
2020/06/04	4	31.45	3	31.50	31.40	1	16,016	0.01%
2020/06/03	12	31.56	0	0.00	31.60	12	15,811	0.08%
2020/06/02	7	30.93	0	0.00	31.10	7	15,566	0.04%
2020/06/01	5	30.52	0	0.00	30.95	5	15,282	0.03%
2020/05/29	51	30.45	90	30.31	30.10	-39	14,964	-0.26%
2020/05/28	14	30.76	0	30.65	30.50	14	14,601	0.10%
2020/05/27	1	31.10	0	0.00	30.80	1	14,289	0.01%
2020/05/26	31	31.15	0	0.00	31.10	31	14,077	0.22%
2020/05/25	2	31.08	0	0.00	31.10	2	13,902	0.01%
2020/05/22	2	31.68	1	31.70	31.60	1	13,677	0.01%
2020/05/21	39	31.97	16	31.81	32.30	23	13,382	0.17%
2020/05/20	1	30.45	2	30.30	30.30	-1	12,664	-0.01%
2020/05/19	2	31.05	0	0.00	31.05	2	12,050	0.02%
2020/05/18	5	33.09	3	32.37	32.00	2	11,427	0.02%
2020/05/13	0	0.00	1	36.60	36.60	-1	10,756	-0.01%
2020/05/12	12	36.39	4	36.65	36.20	8	10,793	0.07%
2020/05/11	0	36.45	9	36.53	36.45	-9	10,845	-0.08%
2020/05/08	1	36.20	1	36.25	36.35	0	10,877	0.00%
2020/05/07	3	36.42	0	0.00	36.35	3	10,842	0.03%
2020/05/05	4	35.20	0	0.00	35.95	4	10,911	0.04%
2020/04/30	3	36.05	3	36.25	36.00	0	10,868	0.00%
2020/04/29	0	0.00	3	36.05	35.75	-3	10,992	-0.03%
2020/04/28	0	0.00	20	35.80	35.80	-20	11,119	-0.18%
2020/04/27	1	35.55	6	35.99	36.10	-5	11,323	-0.04%
2020/04/24	4	34.80	0	0.00	35.20	4	11,175	0.04%
2020/04/23	20	34.40	22	34.30	34.30	-2	11,166	-0.02%
2020/04/22	8	33.91	3	34.27	34.35	5	11,144	0.04%
2020/04/21	5	34.45	1	34.75	34.00	4	11,148	0.04%
2020/04/20	20	35.15	0	0.00	35.35	20	10,982	0.18%
2020/04/17	3	36.97	11	36.97	35.60	-8	10,875	-0.07%
2020/04/16	6	35.77	5	36.06	36.35	1	10,509	0.01%
2020/04/15	3	34.80	1	34.55	34.85	2	10,192	0.02%
2020/04/14	3	34.15	1	33.90	34.15	2	10,156	0.02%
2020/04/13	0	0.00	1	33.65	33.50	-1	10,200	-0.01%
2020/04/10	2	34.10	2	34.20	33.50	0	10,410	0.00%
2020/04/09	3	33.78	0	0.00	33.50	3	10,635	0.03%
2020/04/08	2	33.10	0	0.00	33.05	2	10,533	0.02%
2020/04/07	4	31.18	5	31.13	31.65	-1	10,277	-0.01%
2020/04/06	0	30.25	0	0.00	30.15	0	10,176	0.00%
2020/04/01	0	30.25	0	0.00	30.15	0	10,073	0.00%
2020/03/31	0	30.30	0	0.00	30.25	0	10,087	0.00%
2020/03/27	2	31.10	0	0.00	31.00	2	10,056	0.02%
2020/03/26	0	0.00	2	32.15	32.10	-2	9,983	-0.02%
2020/03/20	2	31.00	0	0.00	30.70	2	9,722	0.02%
2020/03/19	0	29.60	0	0.00	29.60	0	9,644	0.00%
2020/03/18	3	31.50	3	31.45	30.90	0	9,705	0.00%
2020/03/17	3	30.00	3	30.00	30.00	0	9,597	0.00%
2020/03/13	0	30.60	0	0.00	30.40	0	9,297	0.00%
2020/03/04	0	0.00	1	33.50	34.05	-1	9,176	-0.01%
2020/03/02	1	32.50	0	0.00	32.30	1	9,200	0.01%
2020/02/12	7	35.80	6	35.75	36.00	1	10,731	0.01%
2020/02/11	0.5	35.50	0	0.00	35.60	0.5	10,648	0.00%
2020/02/07	8	33.74	8	33.81	33.80	0	10,608	0.00%
2020/02/05	0	0.00	1	33.45	32.75	-1	10,355	-0.01%
2020/01/20	1	36.25	0	0.00	36.30	1	10,590	0.01%
2020/01/17	1	36.65	0	0.00	36.65	1	10,547	0.01%
2020/01/09	0	0.00	1	36.95	37.00	-1	11,227	-0.01%
2020/01/08	1	36.15	5	35.95	36.30	-4	11,400	-0.04%
2020/01/07	0	0.00	1	36.55	36.25	-1	11,400	-0.01%
2020/01/06	3	36.70	4	36.78	36.05	-1	11,460	-0.01%
2020/01/03	1	37.40	2	38.00	37.30	-1	11,280	-0.01%
2020/01/02	3	37.77	1	38.25	38.20	2	11,030	0.02%
2019/12/30	1	38.10	0	0.00	37.95	1	11,234	0.01%
2019/12/27	1	37.50	0	0.00	37.45	1	11,371	0.01%
2019/12/19	5	38.90	0	0.00	38.95	5	12,974	0.04%
2019/12/13	1	38.70	1	38.60	38.60	0	13,836	0.00%
2019/12/12	2	38.25	2	38.05	38.05	0	13,664	0.00%
2019/12/09	0	0.00	2	37.98	37.80	-2	13,619	-0.01%
2019/12/06	1	37.40	0	0.00	37.20	1	13,560	0.01%
2019/12/03	3	36.15	3	36.00	36.05	0	14,222	0.00%
2019/12/02	0	0.00	1	36.10	36.25	-1	14,240	-0.01%
2019/11/22	1	37.90	1	37.95	37.95	0	14,818	0.00%
2019/11/21	1	37.75	0	0.00	38.25	1	14,922	0.01%
2019/11/20	0	0.00	4	37.91	38.00	-4	15,207	-0.03%
2019/11/19	18	38.45	9	37.93	37.65	9	15,557	0.06%
2019/11/18	1	37.90	1	38.05	38.20	0	15,936	0.00%
2019/11/15	1	37.60	0	0.00	37.35	1	16,062	0.01%
2019/11/14	1	37.55	0	0.00	37.50	1	16,318	0.01%
2019/11/12	0	0.00	2	37.80	39.50	-2	17,485	-0.01%
2019/11/11	1	38.60	0	0.00	36.85	1	16,978	0.01%
2019/11/08	0	0.00	1	37.40	37.45	-1	16,791	-0.01%
2019/11/07	1	36.75	1	37.00	36.75	0	16,789	0.00%
2019/11/06	0	0.00	1.4	37.01	37.30	-1.4	16,837	-0.01%
2019/11/04	0	0.00	1	37.70	37.90	-1	17,168	-0.01%
2019/11/01	4	37.79	1	37.80	37.80	3	17,280	0.02%
2019/10/31	10	37.70	1	37.70	38.25	9	17,397	0.05%
2019/10/29	3	38.58	3	38.22	37.90	0	17,646	0.00%
2019/10/28	2	38.10	3	37.53	38.10	-1	17,391	-0.01%
2019/10/25	0	0.00	2	36.45	36.20	-2	17,001	-0.01%
2019/10/23	0	0.00	1	36.60	36.30	-1	17,048	-0.01%
2019/10/22	0	0.00	1	36.10	35.70	-1	16,958	-0.01%
2019/10/21	1	35.55	0	0.00	35.70	1	17,171	0.01%
2019/10/18	0.4	35.70	2	36.00	35.80	-1.6	17,487	-0.01%
2019/10/17	8.2	36.17	4	35.65	35.70	4.2	17,711	0.02%
2019/10/14	1	35.95	0	0.00	36.00	1	17,904	0.01%
2019/10/07	1	35.80	1	36.30	35.65	0	18,426	0.00%
2019/10/03	1	34.40	0	0.00	34.55	1	18,240	0.01%
2019/09/27	0.4	34.85	3	34.85	34.85	-2.6	18,449	-0.01%
2019/09/26	5	35.76	0	0.00	35.00	5	18,336	0.03%
2019/09/25	1	37.10	3	37.50	37.70	-2	17,903	-0.01%
2019/09/24	9	37.83	9	37.44	37.45	0	18,028	0.00%
2019/09/23	2	35.80	8	36.31	36.60	-6	17,593	-0.03%
2019/09/19	0.4	34.15	0	0.00	34.25	0.4	17,025	0.00%
2019/09/18	0	0.00	1	33.90	34.05	-1	17,030	-0.01%
2019/09/12	1	34.70	2	34.70	34.85	-1	16,840	-0.01%
2019/09/09	2	34.93	1	34.75	34.70	1	16,808	0.01%
2019/09/06	2	35.00	1	34.75	34.95	1	16,752	0.01%
2019/09/05	1	35.10	3	35.22	34.60	-2	16,516	-0.01%
2019/09/04	1	34.20	0	0.00	34.35	1	16,059	0.01%
2019/09/03	3	34.40	0	0.00	34.40	3	15,964	0.02%
2019/09/02	1	34.80	0	0.00	34.80	1	15,938	0.01%
2019/08/29	0	0.00	1	34.65	34.50	-1	15,681	-0.01%
2019/08/28	3	34.28	1	34.50	34.20	2	15,524	0.01%
2019/08/27	1	33.90	0	0.00	33.40	1	15,357	0.01%
2019/08/26	0	0.00	1	33.60	33.40	-1	15,292	-0.01%
2019/08/23	1	34.20	0	0.00	34.05	1	15,210	0.01%
2019/08/22	0	0.00	1	34.55	34.70	-1	14,918	-0.01%
2019/08/21	1	34.40	1	33.80	33.95	0	14,579	0.00%
2019/08/16	2	34.68	1	35.00	34.25	1	13,490	0.01%
2019/08/15	0	0.00	6	32.71	33.25	-6	12,755	-0.05%
2019/08/13	1	31.85	0	0.00	31.55	1	12,232	0.01%
2019/08/08	2	31.83	5	31.95	31.70	-3	12,573	-0.02%
2019/08/06	1	31.15	1	31.05	32.10	0	12,606	0.00%
2019/08/01	0	0.00	1	33.50	32.90	-1	12,266	-0.01%
2019/07/31	2	32.25	0	0.00	32.55	2	12,048	0.02%
2019/07/30	1	31.75	0	0.00	32.45	1	12,063	0.01%
2019/07/24	1	32.05	1	32.20	32.05	0	11,787	0.00%
2019/07/23	1	32.20	0	0.00	32.40	1	11,819	0.01%
2019/07/22	1	32.10	3	32.12	32.30	-2	11,553	-0.02%
2019/07/19	4	31.00	5	30.90	30.45	-1	11,202	-0.01%
2019/07/18	4	30.75	0	0.00	30.30	4	10,856	0.04%
2019/07/17	0	0.00	1	31.90	32.55	-1	10,849	-0.01%
2019/07/16	0	0.00	1	31.35	31.40	-1	10,901	-0.01%
2019/07/15	2	31.43	2	31.45	31.50	0	10,763	0.00%
2019/07/12	6	31.04	7	31.21	31.10	-1	10,829	-0.01%
2019/07/11	1	29.65	0	0.00	30.00	1	10,898	0.01%
2019/07/09	1	29.20	0	0.00	29.20	1	11,207	0.01%
2019/07/04	0	0.00	1	29.00	29.00	-1	11,401	-0.01%
2019/07/02	1	28.90	1	28.80	28.95	0	11,186	0.00%
2019/07/01	1	29.00	0	0.00	29.00	1	11,252	0.01%
2019/06/27	0	0.00	15	26.43	26.80	-15	11,068	-0.14%
2019/06/26	15	26.05	6	26.50	26.15	9	11,062	0.08%
2019/06/25	12	26.70	31	26.93	26.30	-19	10,916	-0.17%
2019/06/24	1	26.35	24	26.52	26.60	-23	10,779	-0.21%
2019/06/21	48	26.34	1	26.30	26.00	47	10,780	0.44%
2019/06/19	2	26.25	2	26.28	26.25	0	10,880	0.00%
2019/06/18	0	0.00	2	25.45	25.70	-2	10,811	-0.02%
2019/06/13	1	25.65	0	0.00	25.50	1	11,657	0.01%
2019/06/12	1	26.40	0	0.00	26.30	1	11,704	0.01%
2019/06/10	0	0.00	0	26.15	26.15	0	11,865	0.00%
2019/06/06	2	26.08	1	25.85	26.00	1	11,945	0.01%
2019/06/05	0	0.00	0	25.90	25.80	0	11,945	0.00%
2019/05/31	0	0.00	0	26.30	26.30	0	11,861	0.00%
2019/05/24	1	25.55	1	25.85	25.40	0	12,430	0.00%
2019/05/23	1	25.36	0	0.00	25.40	1	12,931	0.01%
2019/05/22	0	0.00	1	26.70	26.55	-1	13,168	-0.01%
2019/05/16	0	0.00	1	29.40	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	2	29.85	29.85	-2	12,375	-0.02%
2019/05/14	1	28.35	0	0.00	28.55	1	12,167	0.01%
2019/05/10	2	29.23	5	28.75	28.80	-3	12,049	-0.02%
2019/05/08	5	29.30	0	0.00	29.45	5	11,866	0.04%
2019/05/07	154	29.45	154	29.43	29.25	0	11,874	0.00%	大買/大賣/
2019/05/03	2	28.55	0	0.00	28.65	2	11,814	0.02%
2019/04/30	3	28.50	0	0.00	28.60	3	12,469	0.02%
2019/04/22	0	0.00	1	29.40	30.10	-1	12,018	-0.01%
2019/04/18	0	0.00	1	28.60	28.50	-1	11,590	-0.01%
2019/04/17	20	28.55	20	28.58	28.55	0	11,317	0.00%
2019/04/16	1	29.40	1	29.25	29.10	0	10,815	0.00%
2019/04/10	1	28.15	3	28.42	27.95	-2	10,240	-0.02%
2019/04/03	1	27.55	4	27.65	27.50	-3	9,968	-0.03%
2019/04/02	1	27.10	0	0.00	27.05	1	9,794	0.01%
2019/04/01	2	26.20	0	0.00	26.70	2	9,599	0.02%
2019/03/29	0	26.15	0	0.00	26.25	0	9,458	0.00%
2019/03/26	0	25.70	0	0.00	25.70	0	9,791	0.00%
2019/03/25	0	25.65	1	25.70	25.70	-1	9,958	-0.01%
2019/03/22	1	25.25	5	25.65	25.35	-4	10,090	-0.04%
2019/03/21	5	26.05	0	0.00	26.05	5	10,567	0.05%
2019/03/20	0	26.00	0	0.00	26.10	0	11,000	0.00%
2019/03/19	4	26.10	2	26.15	26.00	2	11,331	0.02%
2019/03/18	0	26.55	3	26.12	26.70	-3	11,195	-0.03%
2019/03/08	0	24.70	0	0.00	24.60	0	10,717	0.00%
2019/03/07	2	25.00	0	0.00	24.70	2	10,739	0.02%
2019/03/05	1	25.50	0	0.00	25.40	1	10,608	0.01%
2019/03/04	0	0.00	1	25.65	25.85	-1	10,499	-0.01%
2019/02/26	0	0.00	1	25.80	26.10	-1	10,256	-0.01%
2019/02/25	2	25.83	0	0.00	25.60	2	10,126	0.02%
2019/02/22	0	0.00	3	26.05	25.75	-3	9,796	-0.03%
2019/02/20	2	23.85	0	0.00	23.70	2	8,846	0.02%
2019/02/11	0	0.00	1	22.95	22.90	-1	8,847	-0.01%
2019/01/23	1	23.45	2	23.83	23.90	-1	8,461	-0.01%
2019/01/22	2	23.20	11	23.21	23.05	-9	8,136	-0.11%
2019/01/04	2	21.23	0	0.00	21.35	2	7,406	0.03%
2018/12/26	1	24.00	1	23.65	23.50	0	7,093	0.00%
2018/12/17	0	0.00	5	22.27	22.20	-5	6,070	-0.08%
2018/12/14	4	22.39	0	0.00	21.50	4	5,855	0.07%
2018/12/13	1	23.00	1	22.95	23.05	0	5,186	0.00%
2018/12/07	2	22.08	1	21.85	21.95	1	3,947	0.03%
2018/12/06	1	20.80	1	20.75	20.80	0	3,704	0.00%
2018/12/04	0	0.00	10	20.90	20.85	-10	3,853	-0.26%
2018/11/27	2	20.68	0	0.00	20.80	2	3,726	0.05%
2018/11/26	3	20.95	0	0.00	20.95	3	3,737	0.08%
2018/11/15	5	20.70	0	0.00	20.70	5	3,826	0.13%
2018/11/07	20	19.35	1	19.25	19.50	19	4,040	0.47%
2018/11/06	1	17.90	0	0.00	17.85	1	4,037	0.02%
2018/11/01	0	0.00	1	18.15	18.05	-1	4,578	-0.02%
2018/10/31	1	17.85	0	0.00	18.05	1	4,566	0.02%
2018/10/09	0	0.00	20	19.25	19.65	-20	4,572	-0.44%
2018/09/28	0	0.00	3	20.42	20.40	-3	4,433	-0.07%
2018/09/27	1	20.30	0	0.00	20.10	1	4,445	0.02%
2018/09/26	2	20.55	0	0.00	20.30	2	4,430	0.05%
2018/09/18	1	20.65	1	20.50	20.50	0	4,498	0.00%
2018/09/17	1	20.65	1	21.00	20.80	0	4,558	0.00%
2018/09/07	0	0.00	1	21.05	21.05	-1	4,365	-0.02%
2018/09/04	1	21.55	0	0.00	21.40	1	4,332	0.02%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/15	1	22.45	1	22.40	22.15	0	4,119	0.00%
2018/08/14	0	0.00	3	22.40	22.40	-3	4,053	-0.07%
2018/08/10	1	23.90	0	0.00	23.05	1	3,898	0.03%
2018/08/09	1	24.35	0	0.00	24.20	1	3,707	0.03%
2018/08/07	0	0.00	1	26.05	26.10	-1	3,414	-0.03%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/30	1	26.35	0	0.00	26.45	1	3,539	0.03%
2018/07/26	0	0.00	1	27.35	27.25	-1	3,492	-0.03%
2018/07/25	1	26.70	0	0.00	26.75	1	3,438	0.03%
2018/07/17	10	28.05	0	0.00	28.00	10	3,689	0.27%
2018/07/16	0	0.00	0	28.00	27.70	0	3,654	0.00%
2018/07/09	0	0.00	0	27.30	27.40	0	3,697	0.00%
2018/07/05	0	0.00	0	27.55	27.40	0	3,719	0.00%
2018/06/29	0	0.00	0	27.80	27.75	0	3,666	0.00%
2018/06/19	0	0.00	1	28.80	28.75	-1	3,900	-0.03%
2018/06/14	0	0.00	5	28.45	28.60	-5	3,947	-0.13%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/12	5	28.95	5	28.70	28.85	0	4,299	0.00%
2018/06/07	5	29.05	0	0.00	29.10	5	4,680	0.11%
2018/05/24	0	0.00	1	28.25	28.30	-1	5,006	-0.02%
2018/05/11	1	28.30	0	0.00	28.25	1	5,078	0.02%
2018/05/07	1	27.70	0	0.00	27.85	1	4,996	0.02%
2018/04/30	2	28.85	2	29.05	29.40	0	5,016	0.00%
2018/04/09	0	0.00	3	30.35	30.35	-3	4,892	-0.06%
2018/03/31	0	0.00	1	30.55	30.50	-1	5,004	-0.02%
2018/03/19	0	31.00	0	0.00	31.00	0	4,544	0.00%
2018/03/16	1	30.25	0	0.00	31.20	1	4,347	0.02%
2018/03/15	3	30.50	0	0.00	30.20	3	4,152	0.07%
2018/03/12	0	0.00	5	32.95	32.95	-5	3,913	-0.13%
2018/03/05	10	32.15	10	31.30	30.90	0	3,856	0.00%
2018/03/01	0	0.00	0	31.55	31.65	0	3,782	0.00%
2018/02/08	0	0.00	5	29.95	30.05	-5	3,860	-0.13%
2018/02/07	5	31.10	0	0.00	30.00	5	3,894	0.13%
2018/01/08	1	30.10	0	0.00	30.10	1	4,918	0.02%
2018/01/04	2	30.63	0	0.00	30.85	2	5,084	0.04%