京元電子 (2449)-華南永昌-麻豆券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/05/22	2	90.00	1.3	90.05	90.20	0.7	21,063	0.00%
2024/05/21	3.3	90.38	3	90.83	90.40	0.3	20,931	0.00%
2024/05/20	4	90.43	1	91.20	88.90	3	20,882	0.01%
2024/05/17	6.6	88.66	37.1	89.26	88.80	-30.5	20,657	-0.15%
2024/05/16	0	0.00	3	86.93	86.80	-3	20,698	-0.01%
2024/05/15	12.1	85.09	1	86.20	84.50	11.1	20,824	0.05%
2024/05/14	3	84.97	0	0.00	85.30	3	20,731	0.01%
2024/05/13	7	85.20	0	0.00	85.40	7	20,670	0.03%
2024/05/10	11	85.09	1	85.50	86.00	10	20,553	0.05%
2024/05/09	43.3	85.93	17	85.24	85.00	26.3	20,393	0.13%
2024/05/08	26.1	87.96	22	88.10	87.60	4.1	20,163	0.02%
2024/05/07	14.6	87.39	3	87.23	87.50	11.6	20,025	0.06%
2024/05/06	8.9	86.71	7	88.21	87.00	1.9	19,753	0.01%
2024/05/03	4.1	94.26	1.4	95.09	93.50	2.7	18,959	0.01%
2024/05/02	3.4	93.91	3	94.13	94.90	0.4	18,925	0.00%
2024/04/30	11.2	96.90	2	97.20	95.80	9.2	18,911	0.05%
2024/04/29	17	103.84	17.2	101.34	98.90	-0.2	18,841	0.00%
2024/04/25	2	93.20	1	95.40	95.50	1	18,334	0.01%
2024/04/24	6.2	95.23	6	95.80	96.10	0.2	18,466	0.00%
2024/04/23	1.1	90.19	1	92.30	92.30	0.1	18,491	0.00%
2024/04/22	5.1	95.95	10	95.80	96.00	-4.9	18,322	-0.03%
2024/04/19	12	100.39	4	98.50	99.00	8	18,359	0.04%
2024/04/18	3	102.50	0	0.00	102.00	3	18,642	0.02%
2024/04/17	0	0.00	3	103.33	102.50	-3	19,002	-0.02%
2024/04/16	16.1	101.33	12.3	100.25	99.70	3.8	18,977	0.02%
2024/04/15	6	104.75	6	105.33	104.50	0	18,757	0.00%
2024/04/12	9.1	108.00	21	107.71	107.00	-12	18,752	-0.06%
2024/04/11	4	104.25	4	104.50	106.00	0	18,679	0.00%
2024/04/10	20	107.25	1	106.50	106.00	19	18,704	0.10%
2024/04/09	2	105.75	0	0.00	106.50	2	18,632	0.01%
2024/04/08	5	106.50	3	106.83	106.50	2	18,549	0.01%
2024/04/03	5	106.90	29	107.41	106.50	-24	18,464	-0.13%
2024/04/02	20.2	106.51	2.1	106.02	107.00	18.1	18,465	0.10%
2024/04/01	2.3	103.54	5.1	104.48	103.00	-2.9	18,429	-0.02%
2024/03/29	4.1	105.62	2.3	105.50	105.50	1.8	18,408	0.01%
2024/03/28	0	0.00	1	107.00	106.00	-1	18,439	-0.01%
2024/03/27	1	106.00	2	106.50	106.00	-1	18,424	-0.01%
2024/03/26	1	105.99	3	106.50	105.50	-2	18,444	-0.01%
2024/03/25	16	110.97	11	110.05	108.50	5	18,375	0.03%
2024/03/22	18	112.22	18	112.00	109.50	0	18,301	0.00%
2024/03/21	2	105.75	1	108.00	108.50	1	17,838	0.01%
2024/03/20	6	108.93	12	109.71	107.50	-6	17,869	-0.03%
2024/03/19	7.1	109.65	10.1	109.50	109.00	-3	17,930	-0.02%
2024/03/18	18	109.50	5	110.20	111.00	13	17,904	0.07%
2024/03/15	3.3	106.30	4	105.88	107.50	-0.7	17,491	0.00%
2024/03/14	2	105.25	5.2	105.58	104.50	-3.2	17,355	-0.02%
2024/03/13	7	108.07	3	108.67	108.50	4	17,333	0.02%
2024/03/12	3	109.33	2	109.50	109.50	1	17,126	0.01%
2024/03/11	5.1	108.78	4.1	107.14	108.00	1	17,118	0.01%
2024/03/08	35.1	118.33	41.2	116.33	111.00	-6.1	16,932	-0.04%
2024/03/07	29.2	113.02	14.1	113.93	116.50	15.1	15,908	0.09%
2024/03/06	17	101.21	25.1	102.06	106.00	-8	15,100	-0.05%
2024/03/05	16	95.79	10	96.41	97.40	6	14,648	0.04%
2024/03/04	2	93.90	17	94.95	96.00	-15	14,373	-0.10%
2024/03/01	5	90.72	17.1	91.43	89.50	-12.1	14,081	-0.09%
2024/02/29	9	88.68	6	88.75	88.80	3	13,941	0.02%
2024/02/27	20	90.52	4	89.38	89.50	16	13,798	0.12%
2024/02/26	15.1	91.52	0	0.00	89.50	15.1	13,672	0.11%
2024/02/23	8	97.16	14.1	97.50	94.80	-6.1	13,380	-0.05%
2024/02/22	7	91.93	20	91.28	93.50	-13	12,613	-0.10%
2024/02/21	1	86.80	1	87.40	87.50	0	12,220	0.00%
2024/02/20	10	86.93	1	87.40	87.50	9	12,236	0.07%
2024/02/19	1	87.90	0	0.00	87.70	1	12,184	0.01%
2024/02/16	12	89.23	17.1	89.81	90.00	-5.1	12,467	-0.04%
2024/02/15	6	85.47	1.1	85.50	85.40	4.9	12,308	0.04%
2024/02/02	2.1	82.54	21	82.67	82.20	-19	12,331	-0.15%
2024/02/01	1	83.00	1	83.20	82.70	0	12,397	0.00%
2024/01/31	2	83.70	2	84.25	84.00	0	12,471	0.00%
2024/01/30	0	0.00	16	83.91	84.00	-16	12,544	-0.13%
2024/01/29	12	83.06	6	83.05	83.80	6	12,818	0.05%
2024/01/26	0	0.00	2	82.95	82.90	-2	12,935	-0.02%
2024/01/25	0.1	83.20	17	82.81	82.20	-17	12,996	-0.13%
2024/01/24	2.2	82.37	24.6	82.22	82.10	-22.4	13,011	-0.17%
2024/01/23	22	83.40	1	84.08	82.10	21	13,118	0.16%
2024/01/22	26.3	83.26	23	83.24	84.10	3.3	13,105	0.03%
2024/01/19	19.3	81.71	11	81.64	81.30	8.3	13,040	0.06%
2024/01/18	12	79.38	17	79.85	79.70	-5	13,054	-0.04%
2024/01/17	9	78.32	2	78.60	77.20	7	12,876	0.05%
2024/01/16	3	78.43	5	78.58	78.60	-2	12,943	-0.02%
2024/01/15	4	77.13	1	77.10	77.70	3	13,031	0.02%
2024/01/12	6.1	75.89	2	75.40	75.60	4.1	13,705	0.03%
2024/01/11	14.1	79.08	5	79.40	78.00	9.1	13,452	0.07%
2024/01/10	3	80.97	0	0.00	81.80	3	13,327	0.02%
2024/01/09	0	0.00	7	82.06	82.10	-7	13,594	-0.05%
2024/01/08	4	81.10	2	81.30	81.60	2	13,718	0.01%
2024/01/05	8	82.44	0	0.00	82.90	8	13,813	0.06%
2024/01/04	6	82.42	4	81.63	83.10	2	13,979	0.01%
2024/01/03	2	82.90	2	83.80	83.50	0	14,150	0.00%
2024/01/02	4.1	84.72	0	0.00	84.00	4.1	14,185	0.03%
2023/12/29	2	84.90	0	0.00	84.90	2	14,190	0.01%
2023/12/28	1	85.00	11	85.92	84.90	-10	14,308	-0.07%
2023/12/27	16	85.36	1	85.50	85.70	15	14,290	0.10%
2023/12/25	3	83.17	0	0.00	83.50	3	14,444	0.02%
2023/12/22	1	84.10	17	83.22	83.60	-16	14,493	-0.11%
2023/12/21	4	83.75	1	83.60	83.40	3	14,491	0.02%
2023/12/20	2	85.95	2	85.55	85.40	0	14,549	0.00%
2023/12/19	14	85.04	8	85.44	84.20	6	14,821	0.04%
2023/12/18	9	85.59	6.5	86.46	85.40	2.5	15,115	0.02%
2023/12/15	16	90.32	12	89.13	89.00	4	15,566	0.03%
2023/12/14	8	94.18	33.1	94.22	93.50	-25.1	15,614	-0.16%
2023/12/13	11	89.12	21.5	88.93	89.50	-10.5	15,275	-0.07%
2023/12/12	10	85.62	12	85.04	85.90	-2	15,422	-0.01%
2023/12/11	1	82.90	4	83.25	83.20	-3	15,458	-0.02%
2023/12/08	10	84.24	3	84.10	83.30	7	15,508	0.05%
2023/12/07	1	85.80	2	85.65	85.50	-1	15,469	-0.01%
2023/12/06	6	84.23	17	84.46	86.50	-11	15,536	-0.07%
2023/12/05	3	83.87	0	0.00	83.10	3	15,445	0.02%
2023/12/04	3	83.60	1	84.20	84.20	2	15,595	0.01%
2023/11/30	5	82.50	0	0.00	82.80	5	15,863	0.03%
2023/11/29	4	81.65	0	0.00	81.40	4	15,901	0.03%
2023/11/28	1	81.90	0	0.00	83.00	1	15,941	0.01%
2023/11/27	0	0.00	11	81.67	80.80	-11	16,119	-0.07%
2023/11/24	5	81.06	13	81.18	81.50	-8	16,501	-0.05%
2023/11/23	22	82.28	6	82.05	82.10	16	16,815	0.10%
2023/11/22	1	81.60	2	82.05	81.60	-1	17,409	-0.01%
2023/11/21	2	83.35	0.1	82.80	82.70	1.9	18,374	0.01%
2023/11/20	3	83.03	0	0.00	83.10	3	19,793	0.02%
2023/11/17	0	0.00	1	85.00	85.10	-1	21,120	0.00%
2023/11/16	1	84.20	1	83.40	84.20	0	21,866	0.00%
2023/11/15	8.2	85.35	14	84.84	83.80	-5.8	21,919	-0.03%
2023/11/14	20	88.19	10	88.20	88.00	10	21,631	0.05%
2023/11/13	13	85.96	29.5	86.23	86.70	-16.5	21,514	-0.08%
2023/11/10	4	82.35	2	82.00	81.90	2	21,272	0.01%
2023/11/09	2	83.20	4	83.55	83.80	-2	21,402	-0.01%
2023/11/08	16	83.50	2	83.40	83.30	14	21,354	0.07%
2023/11/07	3	82.73	3	82.60	82.70	0	21,273	0.00%
2023/11/06	1	81.90	2	82.55	83.40	-1	21,321	0.00%
2023/11/03	3	80.87	5	81.04	80.70	-2	21,127	-0.01%
2023/11/02	1.1	79.48	1	79.70	79.70	0.1	21,266	0.00%
2023/11/01	1	76.20	1	77.00	76.40	0	21,543	0.00%
2023/10/31	3	78.13	2	77.65	76.30	1	21,610	0.00%
2023/10/30	14	79.54	13	78.23	79.50	1	21,667	0.00%
2023/10/27	20.1	78.34	22	78.60	77.40	-2	21,895	-0.01%
2023/10/26	11	79.78	4.1	79.82	79.60	7	21,955	0.03%
2023/10/25	10	82.65	6	82.50	82.00	4	21,828	0.02%
2023/10/24	9.1	83.76	20	84.40	83.10	-11	21,873	-0.05%
2023/10/23	36	84.39	9	84.02	82.70	27	21,761	0.12%
2023/10/20	20.2	85.53	41	85.96	86.30	-20.9	21,715	-0.10%
2023/10/19	13	83.74	16.3	83.38	84.90	-3.3	21,159	-0.02%
2023/10/18	19.2	81.82	18	81.44	81.50	1.2	21,065	0.01%
2023/10/17	31	83.65	23	84.02	82.80	8	20,917	0.04%
2023/10/16	4	81.05	20	81.73	81.80	-16	20,873	-0.08%
2023/10/13	14	82.96	9	81.94	83.10	5	21,495	0.02%
2023/10/12	24	81.32	35	80.39	81.00	-11	22,051	-0.05%
2023/10/11	1	80.00	6.1	79.60	80.20	-5.1	22,115	-0.02%
2023/10/06	3.3	78.14	3	79.23	77.70	0.3	22,640	0.00%
2023/10/05	4	78.30	10	78.01	78.50	-6	23,044	-0.03%
2023/10/04	10	76.70	0	0.00	76.70	10	23,162	0.04%
2023/10/03	6.3	78.56	14	78.94	78.10	-7.8	23,147	-0.03%
2023/10/02	8	78.65	9.6	78.02	78.80	-1.6	23,387	-0.01%
2023/09/28	1.6	76.42	0	0.00	76.00	1.6	23,479	0.01%
2023/09/27	2	76.80	3.1	77.09	77.60	-1.1	23,476	0.00%
2023/09/26	6	77.98	6.8	77.34	77.10	-0.8	23,741	0.00%
2023/09/25	11.1	78.13	12.2	77.70	77.60	-1.2	23,932	0.00%
2023/09/22	13	77.09	13	75.89	77.50	0	23,834	0.00%
2023/09/21	8.1	73.88	4	74.18	74.60	4.1	23,640	0.02%
2023/09/20	39.7	80.05	40.1	79.17	76.80	-0.4	23,288	0.00%
2023/09/19	22	80.25	15.3	81.53	81.00	6.7	22,863	0.03%
2023/09/18	2.3	79.63	0	0.00	79.60	2.3	22,663	0.01%
2023/09/15	12	79.64	11.2	80.28	80.90	0.8	22,578	0.00%
2023/09/14	8	78.78	5	78.00	78.00	3	22,160	0.01%
2023/09/13	0.2	76.70	0	0.00	76.80	0.2	21,988	0.00%
2023/09/12	0	0.00	6	78.00	78.10	-6	22,134	-0.03%
2023/09/11	2	76.95	3	77.20	76.90	-1	22,150	0.00%
2023/09/08	0	78.90	6	78.47	79.00	-6	22,392	-0.03%
2023/09/07	4	79.90	6	79.62	78.90	-2	22,961	-0.01%
2023/09/06	20	78.72	91	78.51	79.80	-71	22,835	-0.31%
2023/09/05	5	76.88	3	77.20	78.20	2	22,768	0.01%
2023/09/04	4	77.35	2	77.15	77.90	2	22,703	0.01%
2023/09/01	6	76.07	2	75.70	75.80	4	22,643	0.02%
2023/08/31	0	76.40	6	76.30	76.80	-6	22,620	-0.03%
2023/08/30	77	77.16	1	77.50	77.20	76	22,525	0.34%
2023/08/29	10	75.51	8	75.39	75.10	2	22,336	0.01%
2023/08/28	39	76.58	20	76.16	75.40	19	22,158	0.09%
2023/08/25	34	79.94	37	80.60	79.50	-3	21,702	-0.01%
2023/08/24	46.1	78.67	27	78.55	78.50	19.1	20,917	0.09%
2023/08/23	45	73.06	73.1	73.71	76.00	-28	19,945	-0.14%
2023/08/22	22	67.97	17.1	67.52	69.10	5	19,126	0.03%
2023/08/21	3	64.30	8	64.36	64.30	-5	18,387	-0.03%
2023/08/18	14	62.39	3	63.77	62.00	11	18,314	0.06%
2023/08/17	2	64.05	0	0.00	64.90	2	18,163	0.01%
2023/08/16	7	64.01	2	64.85	65.00	5	18,000	0.03%
2023/08/15	0	63.60	14.1	63.82	63.80	-14	17,878	-0.08%
2023/08/14	1	62.00	0	0.00	61.50	1	17,739	0.01%
2023/08/11	0	0.00	5	61.98	62.10	-5	17,691	-0.03%
2023/08/10	5	61.02	3	62.93	61.10	2	17,648	0.01%
2023/08/09	3	64.50	5.3	64.82	64.50	-2.3	17,482	-0.01%
2023/08/08	3	64.80	4.1	64.67	65.30	-1.1	17,322	-0.01%
2023/08/07	13	63.35	15.1	63.82	64.70	-2.1	17,058	-0.01%
2023/08/04	3	59.63	1	59.90	60.40	2	16,655	0.01%
2023/08/02	0.1	60.13	4	61.65	60.70	-3.9	16,548	-0.02%
2023/08/01	9	60.54	0	0.00	61.60	9	16,412	0.05%
2023/07/31	2.2	63.47	6	63.57	63.00	-3.8	16,060	-0.02%
2023/07/28	3	63.17	4	63.33	64.00	-1	15,798	-0.01%
2023/07/27	1	62.40	2	62.30	62.50	-1	15,633	-0.01%
2023/07/26	6	62.82	5	62.90	62.30	1	15,534	0.01%
2023/07/25	4.1	63.52	5	63.80	63.00	-0.9	15,476	-0.01%
2023/07/24	5	65.72	3.1	65.56	64.80	2	15,306	0.01%
2023/07/21	1	63.70	2	63.90	64.70	-1	15,096	-0.01%
2023/07/20	4	63.12	2	63.05	63.40	2	15,003	0.01%
2023/07/19	0	64.70	3	64.43	63.90	-3	14,952	-0.02%
2023/07/18	8.1	65.06	16.2	64.01	63.60	-8	14,739	-0.05%
2023/07/17	13	63.21	24.2	64.51	65.80	-11.2	13,989	-0.08%
2023/07/14	10.1	59.17	9.1	59.64	60.10	1	13,234	0.01%
2023/07/13	26.2	61.59	17.1	61.12	60.30	9.1	13,086	0.07%
2023/07/12	9	61.84	11.1	61.63	62.20	-2.1	12,423	-0.02%
2023/07/11	4	59.25	2	59.50	59.40	2	11,960	0.02%
2023/07/10	3	59.23	3	59.20	59.20	0	11,789	0.00%
2023/07/07	4	59.88	4	60.30	59.50	0	11,658	0.00%
2023/07/06	10	59.56	30	59.86	59.50	-20	11,377	-0.18%
2023/07/05	9	60.37	3	60.43	60.00	6	11,170	0.05%
2023/07/04	41	61.42	5	61.54	61.30	36	10,970	0.33%
2023/07/03	5	59.26	3.1	59.43	59.40	2	10,633	0.02%
2023/06/30	1	56.00	0	0.00	57.00	1	10,402	0.01%
2023/06/29	2	56.95	104	55.53	56.40	-102	10,391	-0.98%	大賣/鉅額交易
2023/06/28	2	57.20	0	0.00	57.10	2	10,290	0.02%
2023/06/27	6	57.55	1	57.00	57.00	5	10,221	0.05%
2023/06/26	7.5	57.30	6	57.27	57.50	1.5	10,041	0.01%
2023/06/21	4.5	55.68	1	55.00	55.90	3.5	9,946	0.04%
2023/06/20	0	0.00	1	55.70	55.80	-1	9,959	-0.01%
2023/06/16	3	56.10	5	56.04	56.50	-2	10,192	-0.02%
2023/06/15	5	56.76	6	56.78	57.00	-1	10,106	-0.01%
2023/06/14	4.2	57.82	2	58.10	57.10	2.2	10,192	0.02%
2023/06/13	7	57.16	17	57.70	57.40	-10	9,971	-0.10%
2023/06/12	1	54.40	0	0.00	54.30	1	9,523	0.01%
2023/06/09	0.1	54.20	3	54.00	54.30	-2.9	9,602	-0.03%
2023/06/08	0	0.00	2	53.95	54.00	-2	9,694	-0.02%
2023/06/07	26	54.18	21	54.00	54.00	5	9,898	0.05%
2023/06/06	0	0.00	1	54.00	54.00	-1	10,154	-0.01%
2023/06/05	4	53.33	0	0.00	53.20	4	10,219	0.04%
2023/06/02	4	54.08	71.1	53.84	54.20	-67.1	10,214	-0.66%
2023/06/01	3	52.57	6	53.33	52.40	-3	10,221	-0.03%
2023/05/31	103	54.00	1	53.60	54.00	102	10,527	0.97%	大買/鉅額交易
2023/05/30	3	53.90	105	53.89	53.90	-102	10,350	-0.99%	大賣/鉅額交易
2023/05/29	3.1	54.00	5	53.90	53.70	-1.9	10,133	-0.02%
2023/05/26	109	51.17	17	50.61	51.10	92	9,625	0.96%	大買/
2023/05/25	5	48.15	9	47.93	48.05	-4	9,130	-0.04%
2023/05/24	0	0.00	4	47.31	47.50	-4	9,076	-0.04%
2023/05/23	0.1	46.80	0	0.00	46.80	0.1	9,030	0.00%
2023/05/22	0	0.00	9	46.80	46.80	-9	9,023	-0.10%
2023/05/19	0	0.00	3	46.80	46.80	-3	9,029	-0.03%
2023/05/17	1	46.20	4	46.34	46.50	-3	9,120	-0.03%
2023/05/15	1.1	45.55	0	0.00	45.70	1.1	9,103	0.01%
2023/05/11	0	0.00	2	45.60	45.50	-2	9,170	-0.02%
2023/05/10	3	45.30	0	0.00	45.35	3	9,150	0.03%
2023/05/09	1	45.65	0	0.00	45.30	1	9,144	0.01%
2023/05/08	3	45.97	1	45.80	45.80	2	9,093	0.02%
2023/05/02	0	0.00	1	46.55	46.50	-1	9,317	-0.01%
2023/04/28	0.1	46.90	0	0.00	47.00	0.1	9,355	0.00%
2023/04/27	1	46.20	0	0.00	46.20	1	9,239	0.01%
2023/04/26	0	0.00	3	45.05	45.30	-3	9,119	-0.03%
2023/04/25	2	45.18	3	45.70	45.00	-1	9,014	-0.01%
2023/04/24	1	46.40	0	0.00	46.20	1	8,867	0.01%
2023/04/21	1	46.35	4	46.45	46.00	-3	8,746	-0.03%
2023/04/19	1	46.45	2	46.30	46.15	-1	8,586	-0.01%
2023/04/18	9	46.14	1	46.55	46.00	8	8,503	0.09%
2023/04/17	5	46.76	0	0.00	46.65	5	8,340	0.06%
2023/04/14	5	47.60	0	0.00	47.55	5	8,111	0.06%
2023/04/13	1.1	47.82	0	0.00	47.80	1.1	8,039	0.01%
2023/04/11	1	48.70	3.8	48.03	48.60	-2.8	7,987	-0.04%
2023/04/10	1	47.95	0	0.00	48.20	1	7,934	0.01%
2023/03/31	1	48.95	0	0.00	48.50	1	7,815	0.01%
2023/03/30	1.1	47.97	5	48.68	48.70	-4	7,833	-0.05%
2023/03/29	5	48.00	0	0.00	47.70	5	7,854	0.06%
2023/03/28	0	0.00	1	48.25	48.50	-1	7,922	-0.01%
2023/03/27	0.5	48.75	21	48.40	48.90	-20.5	8,028	-0.26%
2023/03/24	7	49.48	3.2	49.44	49.20	3.8	8,079	0.05%
2023/03/23	0.1	49.25	7	49.44	49.80	-7	8,046	-0.09%
2023/03/22	3	48.98	1	48.90	48.95	2	7,921	0.03%
2023/03/21	1	49.30	3	49.42	49.55	-2	7,808	-0.03%
2023/03/20	0.3	49.92	10	49.92	49.55	-9.8	7,610	-0.13%
2023/03/17	1	49.05	8	49.34	49.30	-7	7,410	-0.09%
2023/03/16	1	47.75	1	48.30	48.35	0	7,171	0.00%
2023/03/15	2	48.75	3	48.82	48.85	-1	7,037	-0.01%
2023/03/14	0	0.00	1	47.80	47.65	-1	6,858	-0.01%
2023/03/13	0	0.00	2	46.75	47.75	-2	6,668	-0.03%
2023/03/10	12	47.56	5	47.52	46.95	7	6,453	0.11%
2023/03/09	12	48.74	3.1	48.47	48.90	9	6,149	0.15%
2023/03/08	0.2	46.50	16.5	47.01	47.45	-16.3	5,771	-0.28%
2023/03/07	9	45.91	18	46.08	46.75	-9	5,559	-0.16%
2023/03/06	1	46.15	3	45.95	46.15	-2	5,396	-0.04%
2023/03/03	7	45.26	10	45.08	45.20	-3	5,146	-0.06%
2023/03/02	0	0.00	6	42.45	42.45	-6	4,671	-0.13%
2023/03/01	0	0.00	3	42.35	42.40	-3	4,643	-0.06%
2023/02/24	0	0.00	1	41.80	41.85	-1	4,625	-0.02%
2023/02/23	6	41.36	0	0.00	41.50	6	4,586	0.13%
2023/02/22	3	40.45	0	0.00	40.55	3	4,531	0.07%
2023/02/20	1	40.55	1	40.50	40.60	0	4,665	0.00%
2023/02/16	0	0.00	10	40.95	40.80	-10	4,819	-0.21%
2023/02/09	0	0.00	3	40.15	40.05	-3	4,944	-0.06%
2023/02/03	0	0.00	6	39.92	40.25	-6	4,884	-0.12%
2023/02/02	0	0.00	1	40.05	39.60	-1	4,861	-0.02%
2023/01/31	1	38.00	2	38.10	38.30	-1	4,729	-0.02%
2023/01/30	1	38.05	0	37.88	37.95	1	4,709	0.02%
2023/01/16	2	37.10	0	0.00	37.20	2	4,617	0.04%
2023/01/13	2	37.10	3	37.00	37.15	-1	4,653	-0.02%
2023/01/11	0	0.00	0	37.30	37.40	0	4,821	0.00%
2023/01/10	0	37.45	0	0.00	37.40	0	4,888	0.00%
2023/01/09	0	0.00	5	37.28	37.45	-5	4,950	-0.10%
2023/01/06	1	36.45	0	0.00	36.65	1	5,008	0.02%
2023/01/05	0	0.00	1	36.50	36.55	-1	5,056	-0.02%
2022/12/23	0	36.40	0	0.00	36.40	0	5,789	0.00%
2022/12/22	0	36.90	4	37.10	37.05	-4	5,841	-0.07%
2022/12/20	0.1	36.50	0	0.00	36.65	0.1	5,821	0.00%
2022/12/19	0	0.00	5	37.34	37.50	-5	5,874	-0.09%
2022/12/14	2	36.35	0	0.00	36.45	2	5,873	0.03%
2022/12/13	1	36.05	0	0.00	36.10	1	5,964	0.02%
2022/12/12	1	35.95	0	0.00	35.95	1	6,045	0.02%
2022/12/07	3	35.08	1	35.10	35.10	2	6,322	0.03%
2022/12/01	2	36.20	10	36.10	36.20	-8	6,273	-0.13%
2022/11/24	0	0.00	3	35.45	35.45	-3	6,502	-0.05%
2022/11/23	1	35.45	0	0.00	35.25	1	6,578	0.02%
2022/11/22	0	0.00	1	35.20	35.20	-1	6,599	-0.02%
2022/11/18	1	36.20	1	35.80	35.95	0	6,581	0.00%
2022/11/17	1	35.85	0	0.00	35.70	1	6,541	0.02%
2022/11/16	0	0.00	3	36.05	35.90	-3	6,553	-0.05%
2022/11/15	0	0.00	3	35.40	35.45	-3	6,497	-0.05%
2022/11/11	3	34.85	0	0.00	34.45	3	6,433	0.05%
2022/11/09	0	0.00	0.5	33.70	33.85	-0.5	6,445	-0.01%
2022/11/08	3	33.38	0	0.00	33.20	3	6,452	0.05%
2022/11/07	5	33.50	0	0.00	33.50	5	6,468	0.08%
2022/11/02	1	33.00	16	33.15	33.15	-15	6,894	-0.22%
2022/11/01	1	32.80	0	0.00	32.90	1	7,026	0.01%
2022/10/31	10	32.28	12	32.62	32.70	-2	7,046	-0.03%
2022/10/27	0	0.00	3	32.60	32.85	-3	7,087	-0.04%
2022/10/25	2	31.60	0	0.00	31.50	2	7,057	0.03%
2022/10/24	0	0.00	1	32.25	32.00	-1	7,097	-0.01%
2022/10/21	0	0.00	1	31.65	31.65	-1	7,129	-0.01%
2022/10/20	0	0.00	2	30.83	32.30	-2	7,157	-0.03%
2022/10/17	1	30.60	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	1	31.10	31.15	-1	7,343	-0.01%
2022/10/13	2	30.00	0	0.00	29.70	2	7,549	0.03%
2022/10/12	0	30.00	0	0.00	30.20	0	7,696	0.00%
2022/10/11	3.2	30.37	12	30.56	30.30	-8.8	7,766	-0.11%
2022/10/07	16	31.55	0	0.00	31.50	16	7,751	0.21%
2022/10/06	2	31.35	0	0.00	31.50	2	7,823	0.03%
2022/10/05	7	32.28	4	32.38	32.15	3	7,841	0.04%
2022/10/04	5	31.19	2	31.28	31.30	3	7,833	0.04%
2022/09/30	0	30.50	0	0.00	30.80	0	7,980	0.00%
2022/09/29	4.1	31.25	1	31.25	31.20	3.1	8,007	0.04%
2022/09/28	3	31.43	1	32.25	31.10	2	8,074	0.02%
2022/09/27	1	31.60	3	31.72	31.80	-2	8,040	-0.02%
2022/09/26	3.1	32.48	4	31.95	31.80	-1	8,076	-0.01%
2022/09/23	3	34.15	0	0.00	33.95	3	7,965	0.04%
2022/09/22	2	34.50	0	0.00	34.55	2	7,959	0.03%
2022/09/21	0	0.00	1	34.75	34.75	-1	7,912	-0.01%
2022/09/20	2	35.15	1	34.95	34.95	1	7,799	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	1	34.80	0	0.00	35.45	1	7,683	0.01%
2022/09/15	0	0.00	1	35.45	35.45	-1	7,573	-0.01%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/08	1	35.45	2	35.95	36.00	-1	7,818	-0.01%
2022/09/07	3.2	35.20	3	35.35	35.40	0.2	7,840	0.00%
2022/09/06	8	35.68	0	0.00	35.75	8	7,859	0.10%
2022/09/05	1	36.30	0	0.00	36.20	1	7,856	0.01%
2022/09/02	1	36.25	0	0.00	36.40	1	7,897	0.01%
2022/08/31	1	37.35	2	37.43	37.35	-1	7,789	-0.01%
2022/08/30	4	37.04	0	0.00	37.05	4	7,831	0.05%
2022/08/26	0	0.00	1	38.00	37.85	-1	7,830	-0.01%
2022/08/23	3	37.58	30	37.77	37.60	-27	7,886	-0.34%
2022/08/22	2	38.25	2	38.55	38.20	0	7,937	0.00%
2022/08/17	1	38.00	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0.5	38.20	0	0.00	38.05	0.5	7,921	0.01%
2022/08/15	2	38.10	1	38.15	38.00	1	7,870	0.01%
2022/08/12	7.5	37.67	0	0.00	37.70	7.5	7,844	0.10%
2022/08/11	2	37.15	21	37.16	37.20	-19	7,930	-0.24%
2022/08/10	9	36.78	0	0.00	36.65	9	7,926	0.11%
2022/08/09	5.1	37.45	10	37.45	37.25	-4.9	7,859	-0.06%
2022/08/08	5	38.69	0	0.00	38.70	5	7,656	0.07%
2022/08/05	22	39.94	5	39.85	40.00	17	7,564	0.22%
2022/08/04	0	0.00	4	39.35	39.60	-4	7,623	-0.05%
2022/08/03	0	0.00	2	39.20	39.45	-2	7,664	-0.03%
2022/08/02	0	0.00	7	38.80	39.05	-7	7,768	-0.09%
2022/08/01	0	0.00	1	38.95	39.15	-1	8,114	-0.01%
2022/07/27	5	38.65	0	0.00	38.75	5	8,177	0.06%
2022/07/26	1	38.00	0	0.00	37.90	1	8,113	0.01%
2022/07/22	3	38.47	10	38.60	38.70	-7	8,068	-0.09%
2022/07/21	4	37.88	3	38.02	38.25	1	7,973	0.01%
2022/07/20	1	40.55	0	0.00	40.60	1	7,694	0.01%
2022/07/19	10	39.85	0	0.00	39.85	10	7,433	0.13%
2022/07/18	5	38.86	2	38.93	39.00	3	7,236	0.04%
2022/07/15	3	37.93	0	0.00	38.00	3	7,105	0.04%
2022/07/13	12	36.19	1	36.35	36.40	11	6,896	0.16%
2022/07/12	4.1	36.31	0	0.00	36.10	4.1	6,742	0.06%
2022/07/11	2	37.60	0	0.00	37.60	2	6,654	0.03%
2022/07/08	3.1	37.29	1	37.75	37.60	2.1	6,479	0.03%
2022/07/06	1	36.85	0	0.00	35.90	1	6,321	0.02%
2022/07/05	1	37.30	1	37.40	37.80	0	6,245	0.00%
2022/07/04	2	37.40	0	0.00	37.30	2	6,246	0.03%
2022/07/01	2	39.43	0	0.00	39.85	2	6,183	0.03%
2022/06/30	1.1	39.80	0	0.00	40.00	1.1	6,221	0.02%
2022/06/29	3	40.88	0	0.00	40.80	3	6,121	0.05%
2022/06/24	1	41.65	0	0.00	41.55	1	6,058	0.02%
2022/06/23	0	0.00	2	42.90	42.00	-2	5,984	-0.03%
2022/06/22	2	43.08	0	0.00	42.90	2	5,944	0.03%
2022/06/21	0.1	44.80	0	0.00	44.80	0.1	5,880	0.00%
2022/06/20	2	44.38	0	0.00	43.65	2	5,863	0.03%
2022/06/17	0	0.00	1	45.10	45.10	-1	5,805	-0.02%
2022/06/16	0	0.00	1	45.65	45.60	-1	5,731	-0.02%
2022/06/14	1	45.95	0	0.00	46.45	1	5,638	0.02%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/02	0	0.00	1	45.55	45.50	-1	5,617	-0.02%
2022/06/01	1	45.90	1	45.95	45.80	0	5,716	0.00%
2022/05/30	11	45.19	11	45.27	45.30	0	5,623	0.00%
2022/05/27	0.1	44.40	0	0.00	44.30	0.1	5,510	0.00%
2022/05/26	2	43.80	0	0.00	43.75	2	5,481	0.04%
2022/05/24	0	44.00	0	0.00	44.30	0	5,477	0.00%
2022/05/20	0	0.00	1	44.30	44.20	-1	5,485	-0.02%
2022/05/19	0	0.00	9	44.53	44.60	-9	5,437	-0.17%
2022/05/18	1	43.91	6	43.90	43.90	-5	5,257	-0.09%
2022/05/17	0	0.00	5	43.45	43.75	-5	5,250	-0.10%
2022/05/16	0.2	43.35	1	43.30	43.10	-0.8	5,274	-0.02%
2022/05/13	1	42.85	5	42.73	42.85	-4	5,329	-0.08%
2022/05/12	2	42.40	2	42.43	42.30	0	5,374	0.00%
2022/05/11	8	42.95	4	42.95	42.95	4	5,321	0.08%
2022/05/09	2	42.80	16.2	43.23	42.90	-14.2	5,261	-0.27%
2022/05/06	2	42.00	1	41.40	41.95	1	5,033	0.02%
2022/05/05	1	40.90	0	0.00	41.45	1	5,087	0.02%
2022/05/04	4	40.36	0	0.00	40.30	4	5,082	0.08%
2022/05/03	2	40.90	0	0.00	40.95	2	5,139	0.04%
2022/04/29	7	40.61	4	41.08	40.45	3	5,298	0.06%
2022/04/28	0	0.00	2	40.75	40.75	-2	5,426	-0.04%
2022/04/27	3	39.72	0	0.00	40.00	3	5,568	0.05%
2022/04/26	0	0.00	2	40.10	40.05	-2	5,716	-0.03%
2022/04/25	2	40.30	15	40.27	40.15	-13	6,094	-0.21%
2022/04/22	0	0.00	3	40.90	40.95	-3	6,438	-0.05%
2022/04/21	2	41.05	0	0.00	41.05	2	6,726	0.03%
2022/04/20	1	41.00	0	0.00	41.20	1	7,050	0.01%
2022/04/19	2	41.23	1	41.20	41.25	1	7,090	0.01%
2022/04/18	0	40.95	0	0.00	40.80	0	7,145	0.00%
2022/04/15	0	0.00	2	40.80	40.80	-2	7,203	-0.03%
2022/04/14	6	41.21	0	0.00	41.30	6	7,439	0.08%
2022/04/13	0	0.00	2	41.40	41.35	-2	7,489	-0.03%
2022/04/12	1	40.40	0	0.00	40.80	1	7,539	0.01%
2022/04/11	1	41.40	2	40.70	40.60	-1	7,536	-0.01%
2022/04/08	9.3	40.84	1	41.30	41.00	8.3	7,539	0.11%
2022/04/07	1.1	40.96	0	0.00	40.40	1.1	7,544	0.01%
2022/04/06	2.2	40.88	0	0.00	41.00	2.2	7,518	0.03%
2022/04/01	11.1	42.15	1	42.15	42.20	10.1	7,436	0.14%
2022/03/29	0	0.00	1	42.75	42.75	-1	7,520	-0.01%
2022/03/28	1	42.65	0	0.00	43.00	1	7,552	0.01%
2022/03/24	1	43.20	0	0.00	43.35	1	7,553	0.01%
2022/03/23	1	43.05	5	43.30	43.00	-4	7,577	-0.05%
2022/03/22	0	0.00	1	42.95	43.00	-1	7,554	-0.01%
2022/03/21	2	42.70	0	0.00	42.85	2	7,585	0.03%
2022/03/17	3	42.50	0	0.00	42.60	3	7,608	0.04%
2022/03/14	0	0.00	2	42.80	43.05	-2	7,849	-0.03%
2022/03/11	2	42.08	0	0.00	42.00	2	8,015	0.02%
2022/03/10	2	42.70	0	0.00	42.45	2	8,067	0.02%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/08	1	41.95	4	41.56	41.95	-3	8,125	-0.04%
2022/03/07	9	42.64	0	0.00	41.95	9	8,102	0.11%
2022/03/02	0	0.00	1	43.75	43.60	-1	8,265	-0.01%
2022/02/25	1	43.50	0	0.00	43.50	1	8,379	0.01%
2022/02/22	1	43.60	0	0.00	43.10	1	8,781	0.01%
2022/02/17	0	0.00	1	44.10	44.10	-1	9,325	-0.01%
2022/02/14	11	43.40	0	0.00	43.30	11	9,283	0.12%
2022/02/10	0	0.00	1	44.50	44.55	-1	9,345	-0.01%
2022/02/09	1	44.05	1	44.05	44.15	0	9,452	0.00%
2022/02/08	3	43.90	0	0.00	43.90	3	9,519	0.03%
2022/02/07	2	44.25	1	44.65	44.05	1	9,492	0.01%
2022/01/26	1	44.80	0	0.00	44.80	1	9,626	0.01%
2022/01/25	0	0.00	2	45.98	45.30	-2	9,594	-0.02%
2022/01/24	0	0.00	5	45.14	45.85	-5	9,536	-0.05%
2022/01/21	3	46.03	1	45.75	46.10	2	9,462	0.02%
2022/01/20	4	47.00	1	46.80	46.70	3	9,371	0.03%
2022/01/19	1	46.75	28	47.17	47.20	-27	9,285	-0.29%
2022/01/18	2	47.05	7	47.00	47.05	-5	9,156	-0.05%
2022/01/17	12	46.62	22	46.57	46.90	-10	8,785	-0.11%
2022/01/14	0	0.00	6	44.68	44.40	-6	8,478	-0.07%
2022/01/13	12	45.22	3	45.32	45.45	9	8,344	0.11%
2022/01/12	1	43.90	0	0.00	44.05	1	8,048	0.01%
2022/01/07	0	0.00	1.1	45.30	44.65	-1.1	8,121	-0.01%
2022/01/06	2	44.40	0	0.00	44.25	2	7,967	0.03%
2022/01/04	2	44.63	0	0.00	44.50	2	8,123	0.02%
2022/01/03	2.3	44.71	0	0.00	44.55	2.3	8,241	0.03%
2021/12/29	0	0.00	1	44.45	44.55	-1	8,294	-0.01%
2021/12/24	10	43.72	1	43.65	43.80	9	8,583	0.10%
2021/12/23	1	43.30	2	43.75	43.55	-1	8,691	-0.01%
2021/12/21	1	43.40	15	43.70	43.25	-14	8,726	-0.16%
2021/12/17	0	0.00	5	43.46	43.40	-5	8,825	-0.06%
2021/12/16	2	44.05	0	0.00	44.20	2	8,878	0.02%
2021/12/15	1	44.05	0	0.00	43.75	1	8,968	0.01%
2021/12/13	3.1	44.45	0	0.00	44.40	3.1	8,972	0.03%
2021/12/10	0	0.00	2	44.30	44.30	-2	9,003	-0.02%
2021/12/09	3	44.63	5	44.90	44.40	-2	8,952	-0.02%
2021/12/08	1	45.50	3	45.38	45.05	-2	8,880	-0.02%
2021/12/07	3	45.30	11	45.16	45.45	-8	8,841	-0.09%
2021/12/06	0	0.00	4	44.56	44.95	-4	8,837	-0.05%
2021/12/03	0	0.00	8	44.40	44.40	-8	8,939	-0.09%
2021/12/02	12	43.96	13	43.84	43.70	-1	8,947	-0.01%
2021/12/01	1	43.90	1	44.00	43.95	0	9,079	0.00%
2021/11/30	0	0.00	3	43.83	43.60	-3	9,205	-0.03%
2021/11/29	3	42.50	6	41.78	42.50	-3	9,143	-0.03%
2021/11/26	0	0.00	1	42.00	42.05	-1	9,212	-0.01%
2021/11/25	0	0.00	6	43.08	42.95	-6	9,266	-0.06%
2021/11/24	6	43.40	0	0.00	42.70	6	9,364	0.06%
2021/11/23	0	0.00	2	43.30	43.50	-2	9,533	-0.02%
2021/11/22	10	43.81	8	43.35	43.35	2	9,606	0.02%
2021/11/19	7	44.22	2	44.35	43.90	5	9,575	0.05%
2021/11/18	8	43.85	5	43.55	43.45	3	9,504	0.03%
2021/11/17	2	43.35	19	43.46	43.70	-17	9,519	-0.18%
2021/11/16	51	42.79	4	42.89	42.70	47	9,470	0.50%
2021/11/15	2	42.20	2	42.10	42.15	0	9,658	0.00%
2021/11/12	1	41.80	9	42.12	42.10	-8	9,883	-0.08%
2021/11/11	0	0.00	1	41.60	41.55	-1	9,948	-0.01%
2021/11/10	0	0.00	10	42.00	41.95	-10	10,023	-0.10%
2021/11/09	9	41.67	5	41.70	41.85	4	10,240	0.04%
2021/11/08	12	42.15	1	41.95	41.95	11	10,328	0.11%
2021/11/05	3	41.35	8	41.66	41.70	-5	10,385	-0.05%
2021/11/04	1	41.35	1	40.80	40.80	0	10,453	0.00%
2021/11/03	6	40.38	3	40.50	40.40	3	10,693	0.03%
2021/11/02	0	0.00	15	40.10	39.80	-15	11,144	-0.13%
2021/11/01	1	39.80	5	39.85	40.10	-4	11,539	-0.03%
2021/10/29	1	39.75	0	0.00	39.75	1	11,778	0.01%
2021/10/28	21	40.18	1	40.45	40.40	20	12,145	0.16%
2021/10/27	1	39.55	3	39.90	39.85	-2	12,199	-0.02%
2021/10/26	0	0.00	10	39.44	39.55	-10	12,337	-0.08%
2021/10/25	0	0.00	1	39.15	39.15	-1	12,350	-0.01%
2021/10/22	1	38.95	1	39.25	39.05	0	12,519	0.00%
2021/10/21	1	39.30	0	0.00	38.55	1	12,623	0.01%
2021/10/20	3	39.18	0	0.00	38.90	3	12,654	0.02%
2021/10/19	1	39.05	0	0.00	39.05	1	13,078	0.01%
2021/10/14	7	36.89	1	36.70	37.00	6	13,781	0.04%
2021/10/13	2	37.43	1	37.15	36.80	1	13,838	0.01%
2021/10/12	6	38.08	1	38.30	37.80	5	13,899	0.04%
2021/10/08	5	39.48	0	0.00	38.70	5	13,892	0.04%
2021/10/07	15	40.00	9	40.16	40.10	6	14,076	0.04%
2021/10/06	3	39.95	0	0.00	39.40	3	14,217	0.02%
2021/10/05	3	38.60	1	38.85	39.25	2	14,173	0.01%
2021/10/04	2	39.83	1	39.30	39.35	1	14,136	0.01%
2021/10/01	15	40.17	5	40.30	39.65	10	14,055	0.07%
2021/09/30	3	40.53	1	40.00	40.95	2	14,001	0.01%
2021/09/29	6	40.76	0	0.00	40.80	6	13,955	0.04%
2021/09/27	0	0.00	10	42.00	42.00	-10	13,964	-0.07%
2021/09/23	10	43.40	12	42.51	42.50	-2	14,522	-0.01%
2021/09/22	2	42.00	0	0.00	42.00	2	14,621	0.01%
2021/09/17	11	42.85	0	0.00	43.20	11	14,532	0.08%
2021/09/15	2	43.43	0	0.00	43.30	2	14,604	0.01%
2021/09/13	3	44.38	2	44.35	44.20	1	14,719	0.01%
2021/09/10	14	44.56	10	44.85	44.85	4	14,779	0.03%
2021/09/09	3	43.60	3	43.85	43.80	0	14,891	0.00%
2021/09/08	22	43.76	27	44.14	43.65	-5	14,809	-0.03%
2021/09/07	1	45.45	1	45.70	45.35	0	14,746	0.00%
2021/09/06	13	46.94	11	45.76	45.75	2	14,931	0.01%
2021/09/03	2	46.40	16	46.24	46.40	-14	14,894	-0.09%
2021/09/02	13	45.62	15	45.60	45.00	-2	14,901	-0.01%
2021/09/01	31	46.13	10	45.99	46.40	21	15,023	0.14%
2021/08/31	3	45.17	26.2	45.03	45.60	-23.2	15,439	-0.15%
2021/08/30	6	45.78	5	45.98	45.75	1	16,206	0.01%
2021/08/27	44.1	45.94	48	45.66	45.65	-3.9	16,528	-0.02%
2021/08/26	14.1	45.00	39	45.04	45.15	-24.9	16,705	-0.15%
2021/08/25	15	43.76	11	44.02	44.10	4	16,597	0.02%
2021/08/24	50	43.08	31	43.16	43.55	19	16,622	0.11%
2021/08/23	21	42.53	3	42.80	42.70	18	16,568	0.11%
2021/08/20	20	41.40	43	41.47	41.50	-23	16,508	-0.14%
2021/08/19	26	41.44	0	0.00	40.70	26	16,358	0.16%
2021/08/18	19	44.08	33	43.76	45.00	-14	16,058	-0.09%
2021/08/17	6	43.44	10	43.35	43.20	-4	15,951	-0.03%
2021/08/16	12	44.69	14	44.88	44.70	-2	15,867	-0.01%
2021/08/13	25	45.90	3	45.70	45.00	22	15,826	0.14%
2021/08/12	17	48.31	0	0.00	47.80	17	15,645	0.11%
2021/08/11	13	47.57	26	48.06	48.00	-13	15,673	-0.08%
2021/08/10	22	47.83	18	48.52	47.85	4	15,655	0.03%
2021/08/09	21	49.10	16	49.37	48.55	5	15,611	0.03%
2021/08/06	7.1	50.39	25	50.52	50.30	-18	15,392	-0.12%
2021/08/05	5	49.15	13	49.09	49.90	-8	14,917	-0.05%
2021/08/04	28	48.38	12	48.05	48.20	16	14,926	0.11%
2021/08/03	43	47.95	38	48.17	48.00	5	14,942	0.03%
2021/08/02	0	0.00	19	47.17	46.95	-19	14,837	-0.13%
2021/07/30	31	46.92	15	47.48	46.40	16	14,908	0.11%
2021/07/29	0	0.00	7	45.91	45.95	-7	14,939	-0.05%
2021/07/28	12	45.38	0	0.00	45.50	12	15,218	0.08%
2021/07/27	6	46.88	2	47.20	46.85	4	15,622	0.03%
2021/07/26	0	0.00	11	47.53	47.50	-11	15,735	-0.07%
2021/07/23	48	47.73	16	47.15	46.75	32	16,097	0.20%
2021/07/22	34	46.88	13	47.38	47.95	21	16,173	0.13%
2021/07/21	4	45.38	16	45.49	45.30	-12	15,801	-0.08%
2021/07/20	1	44.95	1	45.05	45.00	0	16,259	0.00%
2021/07/19	9	45.53	4	45.90	45.50	5	16,640	0.03%
2021/07/16	6	45.41	12	45.40	45.40	-6	16,877	-0.04%
2021/07/15	3	44.72	8	44.83	44.90	-5	16,870	-0.03%
2021/07/14	17	45.39	6	45.24	44.65	11	16,873	0.07%
2021/07/13	5	44.09	3	44.42	43.80	2	16,669	0.01%
2021/07/09	1	43.60	6	44.00	43.60	-5	17,134	-0.03%
2021/07/08	10	43.85	1	44.10	43.70	9	17,389	0.05%
2021/07/07	0	0.00	1	44.50	44.00	-1	17,613	-0.01%
2021/07/06	1	44.35	0	0.00	44.40	1	17,740	0.01%
2021/07/05	0	0.00	122	44.40	44.35	-122	18,039	-0.68%	大賣/鉅額交易
2021/07/02	11	43.55	11	43.37	43.60	0	18,269	0.00%
2021/07/01	10	44.25	1	44.05	43.85	9	18,418	0.05%
2021/06/30	34	43.95	42	44.01	44.90	-8	18,515	-0.04%
2021/06/29	6	42.92	32	43.16	42.70	-26	18,224	-0.14%
2021/06/28	3	42.18	0	0.00	42.25	3	18,307	0.02%
2021/06/25	21	42.40	0	0.00	42.15	21	18,503	0.11%
2021/06/24	100	42.55	4	42.50	42.40	96	18,544	0.52%
2021/06/23	4	42.10	34	42.89	42.90	-30	18,583	-0.16%
2021/06/22	4	41.61	1	41.50	41.50	3	18,627	0.02%
2021/06/21	34	41.61	5	41.72	41.50	29	18,935	0.15%
2021/06/18	1	42.70	0	0.00	42.25	1	19,272	0.01%
2021/06/17	3	42.40	31	42.75	43.15	-28	19,283	-0.15%
2021/06/16	3	42.12	2	42.00	42.10	1	19,353	0.01%
2021/06/15	1	42.00	0	0.00	42.25	1	19,551	0.01%
2021/06/11	7	42.30	6	42.56	42.90	1	19,508	0.01%
2021/06/09	7	41.99	10	41.91	41.75	-3	19,931	-0.02%
2021/06/08	46	41.43	1	41.35	42.15	45	19,895	0.23%
2021/06/07	64	41.95	12	41.25	42.50	52	19,582	0.27%
2021/06/04	10	41.50	33	41.58	41.70	-23	18,871	-0.12%
2021/06/03	10	41.98	18	42.00	42.20	-8	18,658	-0.04%
2021/06/02	6	43.22	0	0.00	43.20	6	18,344	0.03%
2021/06/01	0.2	43.90	2	43.95	43.75	-1.9	18,349	-0.01%
2021/05/31	1	43.20	10	43.20	43.20	-9	18,448	-0.05%
2021/05/28	3.1	42.59	3	43.00	42.75	0.1	18,646	0.00%
2021/05/27	1	41.80	20	41.35	41.80	-19	18,853	-0.10%
2021/05/26	11	42.01	13	42.40	42.00	-2	19,296	-0.01%
2021/05/25	11	42.46	3	41.75	42.05	8	19,952	0.04%
2021/05/24	10	39.85	10	40.00	40.65	0	20,057	0.00%
2021/05/18	21	41.39	2	42.00	42.15	19	20,833	0.09%
2021/05/17	8	40.14	33	40.22	39.45	-25	21,273	-0.12%
2021/05/14	8.1	42.68	6	42.42	42.25	2.1	21,595	0.01%
2021/05/13	0	0.00	4	42.46	42.05	-4	21,551	-0.02%
2021/05/12	9	42.49	8	43.54	42.95	1	21,471	0.00%
2021/05/11	5	46.40	26	46.42	45.80	-21	21,214	-0.10%
2021/05/10	24	47.89	12	48.24	47.50	12	21,168	0.06%
2021/05/07	8	47.30	4	47.28	47.45	4	21,180	0.02%
2021/05/06	3	46.63	4	46.03	45.90	-1	21,406	0.00%
2021/05/05	6	47.10	8	47.90	46.50	-2	21,485	-0.01%
2021/05/04	18	48.24	63	46.61	48.15	-45	21,815	-0.21%
2021/05/03	16	49.37	16	49.66	49.00	0	22,292	0.00%
2021/04/29	17	50.66	82	50.10	49.50	-65	23,405	-0.28%
2021/04/28	7	49.20	5	50.10	49.10	2	24,532	0.01%
2021/04/27	7	47.57	8	47.82	48.20	-1	25,227	0.00%
2021/04/26	2	48.35	10.4	47.51	48.30	-8.4	26,626	-0.03%
2021/04/23	2.3	45.17	16	44.96	45.35	-13.8	26,528	-0.05%
2021/04/22	1	43.90	36	43.98	43.30	-35	26,358	-0.13%
2021/04/21	0	0.00	2	44.20	44.25	-2	26,227	-0.01%
2021/04/20	16	44.01	10	44.02	43.90	6	26,415	0.02%
2021/04/19	3	43.72	5	43.77	43.65	-2	26,773	-0.01%
2021/04/16	13	43.97	0	0.00	44.15	13	26,857	0.05%
2021/04/15	16	43.71	25	43.80	44.20	-9	26,749	-0.03%
2021/04/14	2	41.30	7	41.68	42.20	-5	26,563	-0.02%
2021/04/13	3	43.15	65	42.85	42.15	-62	26,563	-0.23%
2021/04/12	17	43.81	104.4	43.49	43.30	-87.4	26,408	-0.33%	大賣/
2021/04/09	13	44.25	5.3	44.34	44.05	7.8	26,281	0.03%
2021/04/08	0	0.00	6.2	43.19	43.45	-6.2	25,988	-0.02%
2021/04/07	16	41.93	3	42.18	42.65	13	25,720	0.05%
2021/04/06	23	42.33	10	42.50	42.10	13	25,599	0.05%
2021/04/01	8.1	41.63	13	41.71	41.80	-4.9	25,473	-0.02%
2021/03/31	10.1	41.53	3.5	41.38	41.20	6.6	25,433	0.03%
2021/03/30	0	0.00	7	41.25	41.55	-7	25,216	-0.03%
2021/03/29	1	41.10	4	41.03	41.05	-3	25,118	-0.01%
2021/03/26	5	40.81	1	40.75	40.90	4	25,136	0.02%
2021/03/25	0	40.55	0	0.00	40.65	0	25,178	0.00%
2021/03/24	8.1	41.05	4	41.15	40.95	4.1	25,342	0.02%
2021/03/23	12.1	41.34	34	41.45	41.75	-21.9	25,030	-0.09%
2021/03/22	5	40.18	5	40.05	40.70	0	24,663	0.00%
2021/03/19	25	40.87	1	40.80	40.75	24	24,615	0.10%
2021/03/18	55	41.24	7	41.14	41.25	48	24,511	0.20%
2021/03/17	70	40.95	7	40.79	40.80	63	24,440	0.26%
2021/03/16	7	40.99	12	40.89	40.85	-5	24,448	-0.02%
2021/03/15	14.1	40.88	18	40.56	40.45	-3.9	24,404	-0.02%
2021/03/12	4	39.90	8.1	39.87	39.90	-4.1	24,207	-0.02%
2021/03/11	3	39.72	59	40.10	40.05	-56	24,412	-0.23%
2021/03/10	7	39.49	1	39.40	39.55	6	24,513	0.02%
2021/03/09	11.4	38.97	37	39.03	39.20	-25.7	24,606	-0.10%
2021/03/08	16	38.56	1.2	38.48	38.30	14.9	24,552	0.06%
2021/03/05	1	38.25	3	38.03	38.35	-2	24,623	-0.01%
2021/03/04	12	38.65	12	38.63	38.60	0	24,985	0.00%
2021/03/03	10	39.15	4	39.16	39.25	6	25,092	0.02%
2021/03/02	8	40.51	5	40.45	39.80	3	24,993	0.01%
2021/02/26	8	39.89	1	40.20	39.80	7	24,837	0.03%
2021/02/25	39	40.11	35	40.34	40.90	4	24,744	0.02%
2021/02/24	36	39.67	6.5	39.40	39.00	29.5	24,510	0.12%
2021/02/23	15	39.08	4	39.24	39.25	11	24,294	0.05%
2021/02/22	41	40.13	9	40.03	40.10	32	24,004	0.13%
2021/02/19	0.1	40.50	14	39.98	40.35	-13.9	23,748	-0.06%
2021/02/18	4	40.10	15	40.22	40.20	-11	23,590	-0.05%
2021/02/17	17	40.03	18	40.04	40.00	-1	23,461	0.00%
2021/02/05	16.3	38.24	17.2	38.26	38.50	-0.9	22,871	0.00%
2021/02/04	16.1	37.14	2	37.08	36.75	14.1	22,454	0.06%
2021/02/03	18.1	37.23	6	37.30	37.10	12.1	22,491	0.05%
2021/02/02	2	37.75	0	0.00	37.80	2	22,519	0.01%
2021/02/01	6.1	36.73	1	36.60	37.15	5.1	22,540	0.02%
2021/01/29	22.2	37.47	2	37.63	37.00	20.2	22,711	0.09%
2021/01/28	23	38.10	16.2	38.08	38.40	6.8	22,829	0.03%
2021/01/27	14	38.92	2	39.00	39.10	12	22,665	0.05%
2021/01/26	7	39.77	3.1	40.06	39.15	3.9	22,378	0.02%
2021/01/25	38	40.69	21	40.85	40.75	17	21,777	0.08%
2021/01/22	70.2	40.69	132.8	40.47	41.20	-62.6	20,793	-0.30%	大賣/
2021/01/21	80.1	39.77	78.5	39.61	39.00	1.6	19,476	0.01%
2021/01/20	84	38.56	47.3	38.67	39.00	36.7	17,878	0.21%
2021/01/19	47.2	38.82	59	38.81	38.30	-11.8	16,726	-0.07%
2021/01/18	17.1	36.66	46	36.87	37.00	-28.9	15,165	-0.19%
2021/01/15	8	36.46	13	36.27	36.20	-5	14,684	-0.03%
2021/01/14	4	36.43	10	36.48	36.40	-6	14,456	-0.04%
2021/01/13	1	36.05	19.3	36.08	36.40	-18.3	14,276	-0.13%
2021/01/12	32	36.57	41	35.99	35.75	-9	14,089	-0.06%
2021/01/11	2	35.65	2	35.80	35.95	0	13,640	0.00%
2021/01/08	0	0.00	15	35.36	35.50	-15	13,447	-0.11%
2021/01/07	17	35.29	10	35.22	35.15	7	13,289	0.05%
2021/01/06	0	0.00	29.1	35.06	34.70	-29.1	13,069	-0.22%
2021/01/05	0	0.00	19	34.92	35.10	-19	12,805	-0.15%
2021/01/04	6	35.01	1	34.95	34.95	5	12,759	0.04%
2020/12/31	0	0.00	4	34.88	34.75	-4	12,874	-0.03%
2020/12/30	2	34.55	4	34.65	34.60	-2	12,910	-0.02%
2020/12/29	13.1	34.54	3	34.57	34.45	10.1	12,952	0.08%
2020/12/28	30	34.97	7.1	35.04	35.00	23	12,848	0.18%
2020/12/25	2	34.30	14	34.38	34.60	-12	12,663	-0.09%
2020/12/24	2	34.05	0	0.00	33.70	2	12,555	0.02%
2020/12/23	20.1	33.66	12	33.72	33.55	8.1	12,588	0.06%
2020/12/22	6	33.95	3	34.50	33.65	3	12,649	0.02%
2020/12/21	2	34.03	10	33.81	34.20	-8	12,726	-0.06%
2020/12/18	12.1	33.96	0	0.00	34.00	12.1	12,805	0.09%
2020/12/17	10	34.81	1	34.75	34.75	9	12,668	0.07%
2020/12/16	0.2	35.08	2	35.18	35.05	-1.8	12,833	-0.01%
2020/12/15	10.1	34.79	5	34.92	34.70	5.1	12,832	0.04%
2020/12/14	2	35.35	4	35.56	35.45	-2	12,820	-0.02%
2020/12/11	6	35.27	18	35.27	35.35	-12	12,896	-0.09%
2020/12/10	11	35.68	0.3	35.80	35.80	10.7	12,876	0.08%
2020/12/09	8	36.38	10	36.33	36.15	-2	12,761	-0.02%
2020/12/08	6	35.87	2	36.00	35.95	4	12,630	0.03%
2020/12/07	6	35.53	3	35.63	35.95	3	12,526	0.02%
2020/12/04	7	35.41	6	35.45	35.60	1	12,223	0.01%
2020/12/03	4	35.01	18	34.86	34.90	-14	12,006	-0.12%
2020/12/02	1	35.40	19	35.43	35.45	-18	11,920	-0.15%
2020/12/01	14	35.39	5	35.24	35.55	9	11,908	0.08%
2020/11/30	2	35.40	19	35.63	35.40	-17	11,948	-0.14%
2020/11/27	6.2	34.61	18	34.79	34.90	-11.8	11,625	-0.10%
2020/11/26	29	34.19	14	34.18	34.20	15	11,479	0.13%
2020/11/25	3	34.17	0	0.00	33.70	3	11,463	0.03%
2020/11/24	1	34.40	10	33.83	33.90	-9	11,362	-0.08%
2020/11/23	4	33.78	10	33.60	33.90	-6	11,211	-0.05%
2020/11/20	0	0.00	2	32.30	32.50	-2	10,919	-0.02%
2020/11/19	1	32.50	88	32.40	32.35	-87	11,033	-0.79%
2020/11/18	2	32.40	0	0.00	32.50	2	11,313	0.02%
2020/11/17	6	32.71	12	32.67	32.55	-6	11,495	-0.05%
2020/11/16	14	32.45	7	32.45	32.50	7	11,895	0.06%
2020/11/13	0	0.00	11	32.04	32.15	-11	12,379	-0.09%
2020/11/12	6	32.23	1	32.15	32.15	5	12,988	0.04%
2020/11/11	5	32.34	6	32.38	32.35	-1	13,149	-0.01%
2020/11/10	3	32.07	6	32.07	32.15	-3	13,325	-0.02%
2020/11/09	1	31.90	13	32.00	31.95	-12	13,382	-0.09%
2020/11/06	29	32.29	27.2	31.88	31.85	1.8	13,464	0.01%
2020/11/05	30.3	31.78	37	31.86	31.90	-6.7	13,345	-0.05%
2020/11/04	1	31.35	6	30.97	31.05	-5	13,603	-0.04%
2020/11/03	2	30.35	1	30.30	30.25	1	13,668	0.01%
2020/11/02	0	0.00	2	29.95	30.05	-2	13,987	-0.01%
2020/10/30	3	30.05	4	30.08	29.95	-1	14,481	-0.01%
2020/10/29	2	30.15	10	30.10	30.25	-8	14,728	-0.05%
2020/10/28	1	30.50	0	0.00	30.40	1	14,909	0.01%
2020/10/27	2	30.35	1	30.35	30.35	1	14,987	0.01%
2020/10/23	2	31.15	0	0.00	31.10	2	15,148	0.01%
2020/10/22	0	0.00	1	30.80	31.15	-1	15,527	-0.01%
2020/10/21	3	31.03	0	0.00	30.90	3	15,985	0.02%
2020/10/20	12.2	30.99	0	0.00	30.95	12.2	17,034	0.07%
2020/10/15	0	0.00	1	30.55	30.55	-1	17,755	-0.01%
2020/10/14	3	30.35	1	30.60	30.45	2	18,082	0.01%
2020/10/13	2	30.20	1	30.25	30.25	1	18,542	0.01%
2020/10/12	2	30.73	0	0.00	30.75	2	18,762	0.01%
2020/10/08	2	30.63	15	30.64	30.75	-13	19,022	-0.07%
2020/10/07	4	30.10	6	30.32	30.10	-2	19,347	-0.01%
2020/10/06	4	30.50	0	0.00	30.45	4	19,785	0.02%
2020/10/05	3	30.55	0	0.00	30.60	3	20,402	0.01%
2020/09/30	2	30.50	4	30.50	30.50	-2	21,056	-0.01%
2020/09/29	14	30.43	0	0.00	30.40	14	21,714	0.06%
2020/09/28	0	0.00	5	30.80	30.65	-5	22,459	-0.02%
2020/09/25	5	29.95	14	30.11	30.50	-9	22,848	-0.04%
2020/09/24	1	29.90	9	29.93	29.90	-8	23,350	-0.03%
2020/09/23	10	29.80	10	29.95	29.75	0	23,442	0.00%
2020/09/22	4	30.14	0	0.00	30.15	4	23,641	0.02%
2020/09/21	8	30.65	2	30.70	30.50	6	23,774	0.03%
2020/09/18	4	30.90	0	0.00	31.30	4	23,915	0.02%
2020/09/17	1	31.10	0	0.00	30.95	1	24,212	0.00%
2020/09/16	5	31.35	0	0.00	31.35	5	24,334	0.02%
2020/09/15	1	31.65	2	31.58	31.55	-1	24,501	0.00%
2020/09/14	1	30.80	2	30.90	31.00	-1	24,573	0.00%
2020/09/11	8	30.55	2	30.55	30.55	6	24,651	0.02%
2020/09/10	3	30.95	2	30.85	30.80	1	24,819	0.00%
2020/09/09	2	30.95	0	0.00	31.20	2	24,847	0.01%
2020/09/08	7.1	31.32	3	31.45	31.25	4.1	24,910	0.02%
2020/09/07	8	31.23	1	31.25	31.40	7	25,052	0.03%
2020/09/04	22	30.45	10	30.65	31.15	12	25,386	0.05%
2020/09/03	18	31.07	14	31.00	30.95	4	25,410	0.02%
2020/09/02	5	30.94	5	31.10	31.00	0	25,443	0.00%
2020/09/01	17	31.04	11	31.06	31.05	6	25,904	0.02%
2020/08/31	6	31.43	3	31.38	31.20	3	26,062	0.01%
2020/08/28	79	31.32	0	0.00	31.50	79	26,190	0.30%
2020/08/27	12	31.44	1	31.55	31.45	11	26,469	0.04%
2020/08/26	3	31.13	4	31.18	31.20	-1	26,542	0.00%
2020/08/25	14	31.31	0	0.00	31.40	14	26,703	0.05%
2020/08/24	9	31.08	11	30.95	31.20	-2	26,925	-0.01%
2020/08/21	46	31.94	0	0.00	31.75	46	26,990	0.17%
2020/08/20	33	31.73	7	31.72	31.45	26	27,007	0.10%
2020/08/19	40.1	33.54	20	33.42	32.95	20.1	26,698	0.08%
2020/08/18	28	34.59	22	34.44	34.45	6	26,324	0.02%
2020/08/17	12	36.16	2	35.90	36.10	10	25,978	0.04%
2020/08/14	9	35.82	2	35.73	35.80	7	26,415	0.03%
2020/08/13	21	35.34	21	35.33	35.50	0	26,689	0.00%
2020/08/12	13	35.73	12	35.70	35.80	1	27,090	0.00%
2020/08/11	12	35.62	8	35.58	35.65	4	27,517	0.01%
2020/08/10	15	35.75	44	35.92	35.60	-29	27,336	-0.11%
2020/08/07	27.2	34.58	5	34.38	34.45	22.2	26,705	0.08%
2020/08/06	27	35.21	4	35.33	35.05	23	26,470	0.09%
2020/08/05	17	35.65	11	35.74	35.70	6	26,228	0.02%
2020/08/04	19	35.38	7	35.36	35.30	12	25,837	0.05%
2020/08/03	34	35.57	34	35.45	35.45	0	25,591	0.00%
2020/07/31	10	35.38	0	0.00	35.50	10	25,546	0.04%
2020/07/30	10	35.18	4	35.05	35.40	6	25,524	0.02%
2020/07/29	8	34.92	0	0.00	34.85	8	25,463	0.03%
2020/07/28	9	35.49	34	36.08	34.80	-25	25,424	-0.10%
2020/07/27	10	35.84	10	35.88	35.50	0	25,129	0.00%
2020/07/24	60	37.36	65	36.78	36.75	-5	24,616	-0.02%
2020/07/23	46	36.14	33	36.42	36.45	13	23,603	0.06%
2020/07/22	21	35.50	0	0.00	35.40	21	23,364	0.09%
2020/07/21	8	35.21	16.9	35.21	35.45	-8.9	23,312	-0.04%
2020/07/20	10	35.26	3	35.42	35.20	7	23,054	0.03%
2020/07/17	48	34.98	48	34.82	34.85	0	22,764	0.00%
2020/07/16	4	34.36	27	34.32	34.35	-23	22,537	-0.10%
2020/07/15	31	34.47	11	34.43	34.10	20	22,390	0.09%
2020/07/14	14	35.01	17	34.78	34.75	-3	22,462	-0.01%
2020/07/13	26	36.28	6	36.14	36.20	20	22,342	0.09%
2020/07/10	62	38.69	15	38.83	38.55	47	21,933	0.21%
2020/07/09	70	39.59	55	39.51	39.55	15	21,360	0.07%
2020/07/08	37	38.60	52	38.88	38.95	-15	20,751	-0.07%
2020/07/07	17.1	37.61	30	37.68	37.80	-12.9	20,191	-0.06%
2020/07/06	6.1	36.27	30	36.79	37.10	-23.9	19,615	-0.12%
2020/07/03	42	36.26	49	36.23	36.20	-7	19,391	-0.04%
2020/07/02	17	34.91	10	34.75	35.40	7	18,865	0.04%
2020/07/01	45	35.08	45	34.94	34.95	0	18,685	0.00%
2020/06/30	46	33.94	43	34.32	34.35	3	18,284	0.02%
2020/06/29	42	33.75	43	33.53	33.40	-1	18,042	-0.01%
2020/06/24	65	33.63	84	33.65	33.60	-19	17,739	-0.11%
2020/06/23	12	33.13	33	33.14	33.05	-21	17,578	-0.12%
2020/06/22	10	33.48	0	0.00	33.00	10	17,549	0.06%
2020/06/19	9	32.89	6	32.92	33.20	3	17,450	0.02%
2020/06/18	7	32.89	2	32.83	32.75	5	17,281	0.03%
2020/06/17	1	32.70	17	32.74	32.75	-16	17,190	-0.09%
2020/06/16	12	32.11	20	32.22	32.45	-8	17,090	-0.05%
2020/06/15	0	0.00	8	31.98	31.70	-8	17,141	-0.05%
2020/06/12	11	31.55	9	31.56	32.00	2	17,190	0.01%
2020/06/11	13	31.99	7	31.97	31.80	6	17,165	0.03%
2020/06/10	10	32.64	23	32.60	32.90	-13	16,898	-0.08%
2020/06/09	8	32.69	31	32.79	32.75	-23	16,955	-0.14%
2020/06/08	49	33.10	201	32.70	33.00	-152	16,831	-0.90%	大賣/鉅額交易
2020/06/05	11	32.00	12	31.73	31.95	-1	16,275	-0.01%
2020/06/04	38	31.29	13	31.42	31.40	25	16,016	0.16%
2020/06/03	21	31.46	6	31.43	31.60	15	15,811	0.09%
2020/06/02	25	30.94	5	30.96	31.10	20	15,566	0.13%
2020/06/01	8	30.41	6	30.74	30.95	2	15,282	0.01%
2020/05/29	43	30.17	2	30.33	30.10	41	14,964	0.27%
2020/05/28	18	30.77	3	30.73	30.50	15	14,601	0.10%
2020/05/27	12	30.89	7	30.96	30.80	5	14,289	0.03%
2020/05/26	12	31.20	5	31.10	31.10	7	14,077	0.05%
2020/05/25	11.1	31.00	1	30.45	31.10	10.1	13,902	0.07%
2020/05/22	41	31.69	5	31.75	31.60	36	13,677	0.26%
2020/05/21	33	32.13	18	31.81	32.30	15	13,382	0.11%
2020/05/20	20	30.51	3	30.37	30.30	17	12,664	0.13%
2020/05/19	23	31.77	10	31.07	31.05	13	12,050	0.11%
2020/05/18	188	32.12	11	32.36	32.00	177	11,427	1.55%	大買/鉅額交易
2020/05/15	1	35.55	1	36.25	35.55	0	10,824	0.00%
2020/05/14	2	36.40	2	36.13	36.10	0	10,801	0.00%
2020/05/11	9	36.64	0	0.00	36.45	9	10,845	0.08%
2020/05/08	5	36.30	0	0.00	36.35	5	10,877	0.05%
2020/05/07	31	36.65	30	36.35	36.35	1	10,842	0.01%
2020/05/06	1	35.70	2	36.03	35.95	-1	10,798	-0.01%
2020/05/05	0	0.00	3	35.47	35.95	-3	10,911	-0.03%
2020/05/04	3	35.20	0	0.00	35.20	3	10,893	0.03%
2020/04/30	0	0.00	8	35.98	36.00	-8	10,868	-0.07%
2020/04/29	1	35.90	0	0.00	35.75	1	10,992	0.01%
2020/04/28	2	36.05	0	0.00	35.80	2	11,119	0.02%
2020/04/27	0	0.00	8	35.74	36.10	-8	11,323	-0.07%
2020/04/24	2	34.55	3	34.35	35.20	-1	11,175	-0.01%
2020/04/23	2	34.18	1	34.30	34.30	1	11,166	0.01%
2020/04/22	8	33.98	3	33.95	34.35	5	11,144	0.04%
2020/04/21	12	34.28	5	33.87	34.00	7	11,148	0.06%
2020/04/20	14	35.57	15	35.46	35.35	-1	10,982	-0.01%
2020/04/17	5	35.84	12	35.75	35.60	-7	10,875	-0.06%
2020/04/16	6.1	36.17	22	36.03	36.35	-15.9	10,509	-0.15%
2020/04/15	8	34.43	8	34.61	34.85	0	10,192	0.00%
2020/04/14	40	33.89	31	34.15	34.15	9	10,156	0.09%
2020/04/13	0	0.00	36	33.60	33.50	-36	10,200	-0.35%
2020/04/10	2	34.20	2	33.50	33.50	0	10,410	0.00%
2020/04/09	4	33.50	1	33.65	33.50	3	10,635	0.03%
2020/04/08	2	32.60	4	32.98	33.05	-2	10,533	-0.02%
2020/04/07	0	0.00	9	31.06	31.65	-9	10,277	-0.09%
2020/04/06	6	30.10	0	0.00	30.15	6	10,176	0.06%
2020/04/01	0	0.00	3	30.15	30.15	-3	10,073	-0.03%
2020/03/31	6	30.16	0	0.00	30.25	6	10,087	0.06%
2020/03/30	5	30.40	3	30.45	30.40	2	9,989	0.02%
2020/03/27	6	31.45	3	31.70	31.00	3	10,056	0.03%
2020/03/26	1	31.70	1	31.55	32.10	0	9,983	0.00%
2020/03/25	4	31.64	22	31.28	30.90	-18	9,907	-0.18%
2020/03/23	1	29.50	7	29.46	29.60	-6	9,692	-0.06%
2020/03/20	60	31.57	4	31.50	30.70	56	9,722	0.58%
2020/03/19	13	29.85	1	30.50	29.60	12	9,644	0.12%
2020/03/18	1	30.75	6	31.31	30.90	-5	9,705	-0.05%
2020/03/17	3	30.80	3	30.33	30.00	0	9,597	0.00%
2020/03/16	3	31.07	4	31.46	30.50	-1	9,450	-0.01%
2020/03/13	5	31.40	7	28.76	30.40	-2	9,297	-0.02%
2020/03/12	4	31.25	15.5	31.68	31.10	-11.5	9,202	-0.12%
2020/03/10	1	33.45	1	32.75	33.30	0	9,178	0.00%
2020/03/09	2	33.10	2	33.23	32.80	0	9,168	0.00%
2020/03/05	1	34.60	1	34.60	34.25	0	9,111	0.00%
2020/03/04	1	34.15	1	33.45	34.05	0	9,176	0.00%
2020/03/03	1	33.70	7	33.71	33.50	-6	9,178	-0.07%
2020/03/02	9	32.14	5	32.28	32.30	4	9,200	0.04%
2020/02/27	6	33.64	8	33.51	32.75	-2	9,201	-0.02%
2020/02/26	7	33.91	2	33.93	33.80	5	9,170	0.05%
2020/02/25	3	34.33	1	34.45	34.35	2	9,142	0.02%
2020/02/24	2	34.25	10	34.43	35.10	-8	9,156	-0.09%
2020/02/21	5	34.48	2	34.70	34.40	3	9,200	0.03%
2020/02/20	1	34.70	7	34.84	34.85	-6	9,557	-0.06%
2020/02/19	6	34.53	2	34.70	34.70	4	9,645	0.04%
2020/02/18	13	34.88	2	35.00	34.70	11	9,675	0.11%
2020/02/17	10	35.16	4	35.53	35.40	6	9,815	0.06%
2020/02/14	2	36.03	1	36.15	35.95	1	9,969	0.01%
2020/02/13	2	35.65	0	0.00	36.00	2	10,549	0.02%
2020/02/12	1	35.55	1	35.35	36.00	0	10,731	0.00%
2020/02/11	0	0.00	7	35.33	35.60	-7	10,648	-0.07%
2020/02/10	1	34.15	2	34.03	33.95	-1	10,529	-0.01%
2020/02/07	2	33.75	2	33.93	33.80	0	10,608	0.00%
2020/02/06	12	34.10	12	34.17	35.10	0	10,492	0.00%
2020/02/05	2	33.03	1	33.25	32.75	1	10,355	0.01%
2020/02/04	2	32.38	5	32.80	32.90	-3	10,338	-0.03%
2020/02/03	11.1	31.33	8.1	31.85	32.30	3	10,360	0.03%
2020/01/31	11	32.78	5	32.81	32.65	6	10,200	0.06%
2020/01/30	6	33.62	24	33.74	32.85	-18	10,424	-0.17%
2020/01/20	6	36.33	0	0.00	36.30	6	10,590	0.06%
2020/01/17	4	36.69	1	36.95	36.65	3	10,547	0.03%
2020/01/16	3	37.07	4	37.15	37.10	-1	10,590	-0.01%
2020/01/15	3	36.95	4	37.29	36.90	-1	10,752	-0.01%
2020/01/14	1	37.25	0	0.00	37.50	1	10,769	0.01%
2020/01/13	20	37.30	22	37.26	37.40	-2	10,786	-0.02%
2020/01/10	10	37.35	80	36.94	36.80	-70	10,976	-0.64%
2020/01/09	1	36.60	4	36.85	37.00	-3	11,227	-0.03%
2020/01/08	5	36.00	40	35.88	36.30	-35	11,400	-0.31%
2020/01/07	0	0.00	1	36.55	36.25	-1	11,400	-0.01%
2020/01/06	6	36.43	22	36.14	36.05	-16	11,460	-0.14%
2020/01/03	21	37.95	0	0.00	37.30	21	11,280	0.19%
2020/01/02	1	37.75	3	38.13	38.20	-2	11,030	-0.02%
2019/12/31	4	37.54	1	37.55	37.55	3	11,150	0.03%
2019/12/30	81	37.57	3	37.98	37.95	78	11,234	0.69%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	3	37.47	2	37.45	37.45	1	11,462	0.01%
2019/12/24	4	37.55	0	0.00	37.75	4	11,861	0.03%
2019/12/23	1	37.95	0	0.00	37.60	1	12,333	0.01%
2019/12/20	1	38.60	1	39.10	38.45	0	12,502	0.00%
2019/12/19	0	0.00	6	38.89	38.95	-6	12,974	-0.05%
2019/12/18	2	38.50	1	38.85	38.85	1	13,586	0.01%
2019/12/17	0	0.00	8	39.05	39.00	-8	13,771	-0.06%
2019/12/16	54	38.34	8	38.39	38.70	46	13,771	0.33%
2019/12/13	0	0.00	7	38.56	38.60	-7	13,836	-0.05%
2019/12/12	1	38.20	0	0.00	38.05	1	13,664	0.01%
2019/12/11	0	0.00	1	38.20	38.05	-1	13,630	-0.01%
2019/12/10	0	0.00	4	37.86	38.40	-4	13,640	-0.03%
2019/12/09	1	37.95	1	37.65	37.80	0	13,619	0.00%
2019/12/06	1	37.70	2	37.10	37.20	-1	13,560	-0.01%
2019/12/05	1	37.00	4	36.84	37.15	-3	13,575	-0.02%
2019/12/03	4	36.01	0	0.00	36.05	4	14,222	0.03%
2019/12/02	7	36.26	3	36.45	36.25	4	14,240	0.03%
2019/11/29	2	37.05	0	0.00	36.90	2	14,210	0.01%
2019/11/28	1	37.50	4	37.49	37.50	-3	14,317	-0.02%
2019/11/27	1	37.05	1	37.35	37.00	0	14,441	0.00%
2019/11/26	5	37.51	2	37.55	37.20	3	14,661	0.02%
2019/11/25	5	37.70	5	37.77	37.70	0	14,768	0.00%
2019/11/22	4	37.96	1	38.05	37.95	3	14,818	0.02%
2019/11/21	2	37.90	6	38.00	38.25	-4	14,922	-0.03%
2019/11/20	4	37.61	2	37.80	38.00	2	15,207	0.01%
2019/11/19	11	38.10	1	38.20	37.65	10	15,557	0.06%
2019/11/18	2	37.85	27	37.97	38.20	-25	15,936	-0.16%
2019/11/15	6	37.35	0.2	37.50	37.35	5.8	16,062	0.04%
2019/11/14	14	37.60	7	37.75	37.50	7	16,318	0.04%
2019/11/13	39	38.81	31	38.63	38.80	8	16,865	0.05%
2019/11/12	3	39.02	9	38.58	39.50	-6	17,485	-0.03%
2019/11/11	5	37.41	5	37.95	36.85	0	16,978	0.00%
2019/11/08	0	0.00	3	37.50	37.45	-3	16,791	-0.02%
2019/11/07	4	36.99	1	37.10	36.75	3	16,789	0.02%
2019/11/06	6	37.18	6	37.35	37.30	0	16,837	0.00%
2019/11/05	1	37.65	0	0.00	37.85	1	16,930	0.01%
2019/11/01	6	37.68	1	37.70	37.80	5	17,280	0.03%
2019/10/31	1	37.75	1	38.10	38.25	0	17,397	0.00%
2019/10/30	3	37.85	1	38.10	38.00	2	17,576	0.01%
2019/10/29	23	38.67	19	38.68	37.90	4	17,646	0.02%
2019/10/28	3	37.20	18	38.03	38.10	-15	17,391	-0.09%
2019/10/25	0	0.00	5	36.65	36.20	-5	17,001	-0.03%
2019/10/24	1	36.60	11	36.43	36.75	-10	16,973	-0.06%
2019/10/23	11	36.44	4	36.33	36.30	7	17,048	0.04%
2019/10/22	0	0.00	20	35.80	35.70	-20	16,958	-0.12%
2019/10/21	11	35.59	0	0.00	35.70	11	17,171	0.06%
2019/10/18	4	35.96	7	36.23	35.80	-3	17,487	-0.02%
2019/10/17	8	35.88	0	0.00	35.70	8	17,711	0.05%
2019/10/16	0	0.00	5	36.79	36.45	-5	17,690	-0.03%
2019/10/15	3	36.18	1	36.30	36.05	2	17,822	0.01%
2019/10/14	1	36.30	3	36.15	36.00	-2	17,904	-0.01%
2019/10/09	2	34.90	1	34.95	35.00	1	17,923	0.01%
2019/10/08	0	0.00	3	35.85	35.60	-3	18,266	-0.02%
2019/10/07	3	35.93	1	35.60	35.65	2	18,426	0.01%
2019/10/04	1	35.00	2	34.83	34.95	-1	18,279	-0.01%
2019/10/03	24	34.48	12	34.55	34.55	12	18,240	0.07%
2019/10/02	0	0.00	2	35.10	35.20	-2	18,176	-0.01%
2019/10/01	10	34.88	1	34.75	34.85	9	18,323	0.05%
2019/09/27	2	34.58	3	34.78	34.85	-1	18,449	-0.01%
2019/09/26	32	36.46	14	35.44	35.00	18	18,336	0.10%
2019/09/25	3	37.48	6	37.63	37.70	-3	17,903	-0.02%
2019/09/24	0	0.00	15	37.28	37.45	-15	18,028	-0.08%
2019/09/23	22	35.90	35	36.55	36.60	-13	17,593	-0.07%
2019/09/20	0	0.00	10	34.79	35.00	-10	17,135	-0.06%
2019/09/17	6	33.69	2	33.83	33.65	4	16,922	0.02%
2019/09/16	3	34.43	0	0.00	34.40	3	16,873	0.02%
2019/09/12	1	34.75	5	34.61	34.85	-4	16,840	-0.02%
2019/09/11	12	34.08	0	0.00	34.10	12	16,860	0.07%
2019/09/10	5	33.96	0.1	34.00	34.00	4.9	16,857	0.03%
2019/09/09	23	34.73	1	34.75	34.70	22	16,808	0.13%
2019/09/06	3	34.98	2	34.70	34.95	1	16,752	0.01%
2019/09/05	2	35.25	11	35.20	34.60	-9	16,516	-0.05%
2019/09/02	0	0.00	5	34.86	34.80	-5	15,938	-0.03%
2019/08/30	21	34.67	2	34.55	34.15	19	15,777	0.12%
2019/08/29	3	34.77	2	34.53	34.50	1	15,681	0.01%
2019/08/28	12	34.36	1.3	34.05	34.20	10.7	15,524	0.07%
2019/08/27	2	33.98	3	34.00	33.40	-1	15,357	-0.01%
2019/08/26	0	0.00	4	33.55	33.40	-4	15,292	-0.03%
2019/08/23	20	34.52	5	34.72	34.05	15	15,210	0.10%
2019/08/22	3	34.22	13	34.43	34.70	-10	14,918	-0.07%
2019/08/21	12	33.91	6	34.20	33.95	6	14,579	0.04%
2019/08/20	5	33.64	0	0.00	33.45	5	13,834	0.04%
2019/08/19	18	34.02	3	33.65	33.80	15	13,679	0.11%
2019/08/16	28	34.52	33	34.55	34.25	-5	13,490	-0.04%
2019/08/15	6	32.89	23	32.61	33.25	-17	12,755	-0.13%
2019/08/13	5	31.57	4	31.49	31.55	1	12,232	0.01%
2019/08/12	0	0.00	6	32.23	32.15	-6	12,508	-0.05%
2019/08/07	2	32.05	2	32.05	31.75	0	12,670	0.00%
2019/08/06	2	31.70	1	31.10	32.10	1	12,606	0.01%
2019/08/05	0	0.00	20	31.24	30.90	-20	12,379	-0.16%
2019/08/02	12	31.57	2	32.00	31.25	10	12,374	0.08%
2019/08/01	12	33.01	16	33.08	32.90	-4	12,266	-0.03%
2019/07/31	0	0.00	5	32.50	32.55	-5	12,048	-0.04%
2019/07/30	2	31.85	1	32.10	32.45	1	12,063	0.01%
2019/07/29	10	32.60	0	0.00	32.00	10	12,036	0.08%
2019/07/26	0	0.00	1	32.60	32.50	-1	11,949	-0.01%
2019/07/25	5	32.35	16	32.50	32.45	-11	11,915	-0.09%
2019/07/24	0	0.00	2	32.20	32.05	-2	11,787	-0.02%
2019/07/23	12	31.94	1	32.00	32.40	11	11,819	0.09%
2019/07/22	11	32.19	19	32.03	32.30	-8	11,553	-0.07%
2019/07/19	5	30.80	3	31.33	30.45	2	11,202	0.02%
2019/07/18	4	30.73	0	0.00	30.30	4	10,856	0.04%
2019/07/17	5	32.35	19	31.97	32.55	-14	10,849	-0.13%
2019/07/16	3	31.48	0	0.00	31.40	3	10,901	0.03%
2019/07/15	1	31.30	6	31.24	31.50	-5	10,763	-0.05%
2019/07/12	6	30.97	8	31.24	31.10	-2	10,829	-0.02%
2019/07/11	1	29.85	6	29.74	30.00	-5	10,898	-0.05%
2019/07/10	10	29.30	1	29.60	29.40	9	11,089	0.08%
2019/07/09	4	29.30	1	29.25	29.20	3	11,207	0.03%
2019/07/08	3	29.38	3	29.43	29.25	0	11,282	0.00%
2019/07/05	10	29.40	5	29.45	29.30	5	11,329	0.04%
2019/07/04	1	29.00	4	28.91	29.00	-3	11,401	-0.03%
2019/07/03	19	28.45	7	28.14	28.00	12	11,179	0.11%
2019/07/02	5	28.95	0	0.00	28.95	5	11,186	0.04%
2019/07/01	6	29.06	18	28.88	29.00	-12	11,252	-0.11%
2019/06/28	6	26.77	0	0.00	26.80	6	11,069	0.05%
2019/06/27	1	26.85	3	26.92	26.80	-2	11,068	-0.02%
2019/06/26	2	26.10	2	26.00	26.15	0	11,062	0.00%
2019/06/25	7	26.89	12	26.70	26.30	-5	10,916	-0.05%
2019/06/20	1	26.30	1	26.35	26.30	0	10,744	0.00%
2019/06/19	0	0.00	6	26.26	26.25	-6	10,880	-0.06%
2019/06/17	3	25.08	0	0.00	24.95	3	10,866	0.03%
2019/06/14	5	25.45	2	25.68	25.20	3	11,105	0.03%
2019/06/13	6	25.71	7	25.62	25.50	-1	11,657	-0.01%
2019/06/12	2	26.40	1	26.25	26.30	1	11,704	0.01%
2019/06/11	4	26.25	0	0.00	26.30	4	11,806	0.03%
2019/06/06	1	25.95	1	26.40	26.00	0	11,945	0.00%
2019/06/05	1	26.10	1	26.05	25.80	0	11,945	0.00%
2019/06/04	5	26.56	1	26.55	26.00	4	11,902	0.03%
2019/06/03	0	0.00	2	26.90	26.90	-2	11,834	-0.02%
2019/05/29	1	25.15	1	24.45	25.60	0	12,024	0.00%
2019/05/24	2	25.55	0	0.00	25.40	2	12,430	0.02%
2019/05/23	4	25.26	4	25.33	25.40	0	12,931	0.00%
2019/05/22	10	26.80	10	26.75	26.55	0	13,168	0.00%
2019/05/21	2	26.10	0	0.00	26.40	2	13,306	0.02%
2019/05/20	0	0.00	2	27.03	27.00	-2	13,144	-0.02%
2019/05/17	17	27.84	11	26.89	26.65	6	12,865	0.05%
2019/05/16	15	29.68	15	30.02	29.40	0	12,515	0.00%
2019/05/15	0	0.00	6	29.76	29.85	-6	12,375	-0.05%
2019/05/14	0	0.00	3	28.45	28.55	-3	12,167	-0.02%
2019/05/10	0	0.00	1	29.65	28.80	-1	12,049	-0.01%
2019/05/09	0	0.00	2	28.90	29.00	-2	11,880	-0.02%
2019/05/08	2	29.38	0	0.00	29.45	2	11,866	0.02%
2019/05/07	8	29.51	17	29.63	29.25	-9	11,874	-0.08%
2019/05/06	0	0.00	2	28.70	28.95	-2	11,868	-0.02%
2019/05/03	10	28.65	10	28.55	28.65	0	11,814	0.00%
2019/05/02	3	28.40	0	0.00	28.45	3	12,127	0.02%
2019/04/30	7	28.46	2	28.48	28.60	5	12,469	0.04%
2019/04/26	1	28.70	11	28.58	28.50	-10	12,299	-0.08%
2019/04/25	0	0.00	1	28.60	28.50	-1	12,298	-0.01%
2019/04/23	12	29.43	0	0.00	28.55	12	12,265	0.10%
2019/04/22	6	29.68	1	29.25	30.10	5	12,018	0.04%
2019/04/19	0	0.00	1	28.70	28.30	-1	11,585	-0.01%
2019/04/18	2	28.25	6	28.46	28.50	-4	11,590	-0.03%
2019/04/17	15	28.56	14	28.75	28.55	1	11,317	0.01%
2019/04/16	15	29.13	30	29.37	29.10	-15	10,815	-0.14%
2019/04/15	12	28.44	10	28.60	28.55	2	10,448	0.02%
2019/04/12	11	27.88	17	28.25	28.35	-6	10,449	-0.06%
2019/04/11	4	28.10	18	28.28	28.25	-14	10,381	-0.13%
2019/04/10	15	28.59	26	28.61	27.95	-11	10,240	-0.11%
2019/04/08	0	0.00	2	27.70	27.75	-2	10,087	-0.02%
2019/04/03	3	27.48	21	27.65	27.50	-18	9,968	-0.18%
2019/04/02	6	27.18	0	0.00	27.05	6	9,794	0.06%
2019/03/28	0	25.50	0	0.00	25.50	0	9,434	0.00%
2019/03/27	0	0.00	5	25.90	25.90	-5	9,622	-0.05%
2019/03/26	0	0.00	1	25.90	25.70	-1	9,791	-0.01%
2019/03/25	6	25.42	0	0.00	25.70	6	9,958	0.06%
2019/03/22	14	25.56	5	25.55	25.35	9	10,090	0.09%
2019/03/21	2	26.08	0	0.00	26.05	2	10,567	0.02%
2019/03/19	8	26.54	0	0.00	26.00	8	11,331	0.07%
2019/03/18	1	26.10	32	26.05	26.70	-31	11,195	-0.28%
2019/03/15	5	24.00	0	0.00	24.55	5	10,723	0.05%
2019/03/14	11	24.40	2	24.50	24.40	9	10,862	0.08%
2019/03/13	11	24.74	0	0.00	24.95	11	10,759	0.10%
2019/03/12	6	24.98	0	0.00	24.65	6	10,759	0.06%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	0	0.00	5	24.65	24.60	-5	10,717	-0.05%
2019/03/07	2	24.70	1	24.90	24.70	1	10,739	0.01%
2019/03/06	1	25.25	0	0.00	25.15	1	10,681	0.01%
2019/03/05	5	25.70	5	25.40	25.40	0	10,608	0.00%
2019/03/04	3	25.90	1	25.30	25.85	2	10,499	0.02%
2019/02/27	0	0.00	0.1	25.50	25.25	-0.1	10,375	0.00%
2019/02/26	1	25.70	0	0.00	26.10	1	10,256	0.01%
2019/02/25	8	25.85	10	26.17	25.60	-2	10,126	-0.02%
2019/02/22	4	25.96	15	25.96	25.75	-11	9,796	-0.11%
2019/02/21	12	24.79	8	24.50	24.80	4	9,219	0.04%
2019/02/20	4	23.73	6	23.59	23.70	-2	8,846	-0.02%
2019/02/19	1	23.00	0	0.00	23.10	1	8,715	0.01%
2019/02/18	0	0.00	1	23.00	22.95	-1	8,798	-0.01%
2019/02/15	2	22.90	2	23.00	22.90	0	8,825	0.00%
2019/02/13	6	23.28	0	0.00	23.35	6	8,825	0.07%
2019/01/30	0	0.00	2	23.38	23.30	-2	8,924	-0.02%
2019/01/29	0	0.00	1	23.30	23.30	-1	8,889	-0.01%
2019/01/28	0	0.00	1	23.60	23.50	-1	8,813	-0.01%
2019/01/25	2	23.55	15	23.37	23.40	-13	8,727	-0.15%
2019/01/24	8	23.54	10	23.70	23.55	-2	8,546	-0.02%
2019/01/23	0	0.00	2	23.80	23.90	-2	8,461	-0.02%
2019/01/22	12	23.05	9	22.99	23.05	3	8,136	0.04%
2019/01/21	1	22.00	0	0.00	22.00	1	7,820	0.01%
2019/01/18	0.1	22.30	2	22.30	22.10	-1.9	7,824	-0.02%
2019/01/17	0	0.00	1	22.05	22.05	-1	7,823	-0.01%
2019/01/16	8	21.84	2	22.00	21.80	6	7,769	0.08%
2019/01/14	2	21.53	30	21.70	21.40	-28	7,619	-0.37%
2019/01/11	1	21.60	1	21.70	21.55	0	7,619	0.00%
2019/01/10	3	21.55	1	21.55	21.55	2	7,594	0.03%
2019/01/08	31	21.75	0	0.00	21.80	31	7,481	0.41%
2019/01/07	10	21.65	0	0.00	21.60	10	7,469	0.13%
2019/01/04	2	21.48	1	21.55	21.35	1	7,406	0.01%
2019/01/03	1	22.55	0	0.00	22.40	1	7,321	0.01%
2018/12/28	0	0.00	9	22.97	23.25	-9	7,302	-0.12%
2018/12/27	2	23.23	1	22.75	22.70	1	7,251	0.01%
2018/12/25	1	23.60	1	23.85	23.85	0	7,074	0.00%
2018/12/20	0	0.00	6	23.13	23.30	-6	6,700	-0.09%
2018/12/19	3	22.93	2	22.70	23.00	1	6,497	0.02%
2018/12/18	1	22.45	0	0.00	22.30	1	6,318	0.02%
2018/12/17	0	0.00	1	21.95	22.20	-1	6,070	-0.02%
2018/12/14	11	21.81	9	22.40	21.50	2	5,855	0.03%
2018/12/13	4	22.40	17	22.53	23.05	-13	5,186	-0.25%
2018/12/12	1	20.55	1	21.15	21.60	0	4,676	0.00%
2018/12/10	9	21.49	0	0.00	21.50	9	4,088	0.22%
2018/12/07	1	21.95	3	21.53	21.95	-2	3,947	-0.05%
2018/12/06	2	20.90	0	0.00	20.80	2	3,704	0.05%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	1	21.25	21.50	-1	3,834	-0.03%
2018/11/30	0	0.00	8	20.95	21.00	-8	3,787	-0.21%
2018/11/28	3	20.70	0	0.00	20.80	3	3,714	0.08%
2018/11/15	0	0.00	3	20.75	20.70	-3	3,826	-0.08%
2018/11/12	6	18.95	0	0.00	19.05	6	3,851	0.16%
2018/11/09	0.1	19.00	0	0.00	19.00	0.1	3,983	0.00%
2018/10/31	3	17.90	0	0.00	18.05	3	4,566	0.07%
2018/10/19	5	19.00	0	0.00	18.95	5	4,636	0.11%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/10/05	0	0.00	238	20.71	20.75	-238	4,539	-5.24%	大賣/鉅額交易
2018/10/03	5	20.97	0	0.00	21.05	5	4,510	0.11%
2018/10/01	239	20.70	0	0.00	20.50	239	4,428	5.40%	大買/鉅額交易
2018/09/26	0	0.00	5	20.45	20.30	-5	4,430	-0.11%
2018/09/21	0	0.00	12	20.65	20.65	-12	4,450	-0.27%
2018/09/19	0	0.00	1	20.75	20.80	-1	4,461	-0.02%
2018/09/17	6	20.80	0	0.00	20.80	6	4,558	0.13%
2018/09/14	1	20.75	0	0.00	20.75	1	4,583	0.02%
2018/09/11	2	19.95	0	0.00	19.95	2	4,555	0.04%
2018/09/07	5	21.15	0	0.00	21.05	5	4,365	0.11%
2018/09/05	5	21.40	0	0.00	21.35	5	4,319	0.12%
2018/09/04	1	21.65	1	21.55	21.40	0	4,332	0.00%
2018/08/30	4	22.00	0	0.00	21.90	4	4,350	0.09%
2018/08/29	0	0.00	1	21.95	22.00	-1	4,347	-0.02%
2018/08/28	1	22.15	0	0.00	22.00	1	4,364	0.02%
2018/08/27	3	21.80	0	0.00	21.95	3	4,316	0.07%
2018/08/24	2	21.50	0	0.00	21.35	2	4,301	0.05%
2018/08/23	0	0.00	1	21.35	21.40	-1	4,383	-0.02%
2018/08/22	0	0.00	1	21.75	21.80	-1	4,414	-0.02%
2018/08/15	7	22.45	0	0.00	22.15	7	4,119	0.17%
2018/08/13	0	0.00	3	22.35	22.80	-3	3,968	-0.08%
2018/08/10	17	23.06	2	23.48	23.05	15	3,898	0.38%
2018/08/09	8	24.66	4	24.68	24.20	4	3,707	0.11%
2018/08/02	0	0.00	13	26.25	26.25	-13	3,362	-0.39%
2018/08/01	0	0.00	8	26.49	26.55	-8	3,379	-0.24%
2018/07/27	7	26.87	2	26.65	26.65	5	3,549	0.14%
2018/07/26	0	0.00	4	26.93	27.25	-4	3,492	-0.11%
2018/07/20	0	0.00	6	26.50	26.75	-6	3,636	-0.16%
2018/07/19	1	26.25	1	26.35	26.20	0	3,713	0.00%
2018/07/18	7	26.22	0	0.00	26.30	7	3,732	0.19%
2018/07/17	2	27.83	0	0.00	28.00	2	3,689	0.05%
2018/07/16	3	27.85	0	0.00	27.70	3	3,654	0.08%
2018/07/12	14	27.50	0	0.00	27.70	14	3,606	0.39%
2018/06/29	2	27.60	0	0.00	27.75	2	3,666	0.05%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/26	2	27.68	0	0.00	27.70	2	3,702	0.05%
2018/06/21	10	28.60	0	0.00	28.50	10	3,869	0.26%
2018/06/15	1	28.55	6	28.75	28.55	-5	3,927	-0.13%
2018/06/12	3	28.80	5	28.75	28.85	-2	4,299	-0.05%
2018/06/08	4	28.99	1	28.90	29.00	3	4,639	0.06%
2018/06/06	0	0.00	3	28.75	28.75	-3	4,769	-0.06%
2018/06/05	2	28.53	4	28.75	28.50	-2	4,814	-0.04%
2018/05/30	5	28.10	0	0.00	28.15	5	4,776	0.10%
2018/05/23	1	28.05	0	0.00	28.05	1	4,979	0.02%
2018/05/21	0	0.00	2	28.05	28.15	-2	5,025	-0.04%
2018/05/18	12	27.86	0	0.00	27.80	12	5,009	0.24%
2018/05/17	5	28.12	0	0.00	28.10	5	4,997	0.10%
2018/05/16	0.8	28.35	0	0.00	28.30	0.8	4,948	0.02%
2018/05/15	0	0.00	1	28.30	28.35	-1	4,993	-0.02%
2018/05/11	2	28.30	0	0.00	28.25	2	5,078	0.04%
2018/05/10	5	28.05	1	28.00	28.10	4	5,060	0.08%
2018/05/09	1	27.75	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.80	2	27.80	27.80	-1	5,060	-0.02%
2018/05/07	4	27.93	0	0.00	27.85	4	4,996	0.08%
2018/05/02	1	29.35	1	29.35	29.55	0	4,955	0.00%
2018/04/26	4	28.98	8	28.85	28.55	-4	5,060	-0.08%
2018/04/25	11	29.48	0	0.00	29.40	11	4,939	0.22%
2018/04/17	0	0.00	1	30.60	30.60	-1	4,844	-0.02%
2018/04/12	0	0.00	1	30.50	30.70	-1	4,797	-0.02%
2018/04/11	2	30.40	0	0.00	30.30	2	4,796	0.04%
2018/03/29	3	30.25	0	0.00	30.25	3	4,960	0.06%
2018/03/27	0	0.00	3	31.10	31.20	-3	4,778	-0.06%
2018/03/22	0	0.00	1	31.00	30.90	-1	4,607	-0.02%
2018/03/21	1	31.05	2	31.00	30.80	-1	4,578	-0.02%
2018/03/19	0	0.00	4	31.05	31.00	-4	4,544	-0.09%
2018/03/15	10	30.44	2	30.62	30.20	8	4,152	0.19%
2018/03/12	0	0.00	3	32.83	32.95	-3	3,913	-0.08%
2018/03/09	0	0.00	2	31.93	32.00	-2	3,870	-0.05%
2018/03/07	2	31.63	0	0.00	31.60	2	3,816	0.05%
2018/03/02	0	0.00	2	31.30	31.95	-2	3,827	-0.05%
2018/03/01	10	31.70	10	31.50	31.65	0	3,782	0.00%
2018/02/27	0	0.00	1	31.60	31.50	-1	3,780	-0.03%
2018/02/26	0	0.00	365.8	31.26	31.90	-365.8	3,662	-9.99%	大賣/鉅額交易
2018/02/22	0	0.00	5	30.70	30.40	-5	3,589	-0.14%
2018/02/21	0	0.00	250	30.57	30.95	-250	3,773	-6.62%	大賣/鉅額交易
2018/02/08	0	0.00	2.7	30.02	30.05	-2.7	3,860	-0.07%
2018/02/07	0	0.00	1	30.40	30.00	-1	3,894	-0.03%
2018/02/06	2	30.35	1	30.25	30.45	1	3,866	0.03%
2018/02/05	1	29.75	2	29.55	30.90	-1	3,774	-0.03%
2018/02/02	1	30.20	0	0.00	30.20	1	3,793	0.03%
2018/02/01	0	0.00	2	30.15	30.30	-2	3,846	-0.05%
2018/01/29	2	30.08	0	0.00	30.10	2	4,131	0.05%
2018/01/26	0	0.00	3	29.95	29.95	-3	4,139	-0.07%
2018/01/25	0	0.00	1	30.55	30.45	-1	4,141	-0.02%
2018/01/23	0.4	31.25	0	0.00	31.30	0.4	4,135	0.01%
2018/01/22	2	31.65	2	31.75	31.75	0	4,150	0.00%
2018/01/19	0	0.00	5	31.62	31.35	-5	4,200	-0.12%
2018/01/18	0	0.00	1	31.55	31.50	-1	4,300	-0.02%
2018/01/17	0	0.00	10	31.50	31.50	-10	4,417	-0.23%
2018/01/16	0	0.00	1.7	31.39	31.50	-1.7	4,483	-0.04%
2018/01/15	0	30.85	1	31.25	31.00	-1	4,681	-0.02%
2018/01/12	2	30.65	0	0.00	30.65	2	4,792	0.04%
2018/01/11	0	0.00	1	30.45	30.65	-1	4,843	-0.02%
2018/01/09	3	30.57	0	0.00	30.50	3	4,906	0.06%
2018/01/05	7.1	30.39	0	0.00	30.30	7.1	5,078	0.14%
2018/01/04	1	30.05	0	0.00	30.85	1	5,084	0.02%