京元電子 (2449)-台灣企銀-太平券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(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－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/11/22	10.1	130.00	5	129.50	130.00	5	21,492	0.02%
2024/11/21	1	126.00	0	0.00	126.50	1	21,304	0.00%
2024/11/20	14	126.07	6	125.50	126.50	8	21,329	0.04%
2024/11/19	1	127.00	2	125.75	127.00	-1	21,301	0.00%
2024/11/18	7	122.07	2	122.50	121.50	5	21,316	0.02%
2024/11/15	1	124.05	1	124.00	124.00	0	21,285	0.00%
2024/11/14	6	125.92	1	124.00	126.00	5	21,602	0.02%
2024/11/13	9	129.17	2	128.50	128.50	7	21,565	0.03%
2024/11/12	1	129.04	1	131.50	130.00	0	22,011	0.00%
2024/11/11	5	132.01	3	132.50	133.50	2	22,037	0.01%
2024/11/08	0	138.50	0	0.00	139.50	0	22,318	0.00%
2024/11/07	3	140.83	6	139.92	139.00	-3	22,532	-0.01%
2024/11/06	1	133.50	14	135.82	137.00	-13	22,369	-0.06%
2024/11/05	2	130.00	1	130.50	130.00	1	22,456	0.00%
2024/11/04	11	127.14	3	129.00	128.50	8	22,804	0.04%
2024/11/01	4	125.13	3	125.50	127.50	1	23,150	0.00%
2024/10/30	5	123.90	4	124.50	125.50	1	23,449	0.00%
2024/10/29	5	125.60	2	125.75	125.50	3	23,768	0.01%
2024/10/28	1	133.50	1	129.00	128.50	0	23,766	0.00%
2024/10/25	0	0.00	5	130.80	130.50	-5	23,849	-0.02%
2024/10/24	2	130.00	2	131.50	130.00	0	23,944	0.00%
2024/10/23	1	137.50	0	0.00	134.50	1	24,098	0.00%
2024/10/22	9	135.06	10	134.20	136.00	-1	24,110	0.00%
2024/10/21	3	133.17	4	131.00	131.00	-1	24,029	0.00%
2024/10/18	28	129.50	17.1	127.60	127.50	10.9	23,928	0.05%
2024/10/17	4	135.00	2	134.25	134.50	2	23,727	0.01%
2024/10/16	0	0.00	13	132.38	133.50	-13	23,804	-0.05%
2024/10/15	8	127.75	8	127.94	128.00	0	23,553	0.00%
2024/10/14	7	124.43	9	126.56	128.00	-2	23,551	-0.01%
2024/10/11	17	126.21	5	125.20	125.50	12	23,615	0.05%
2024/10/09	3	118.83	13	121.58	124.50	-10	22,948	-0.04%
2024/10/08	0	0.00	10	114.00	113.50	-10	22,355	-0.04%
2024/10/07	0	0.00	3	112.17	111.50	-3	23,578	-0.01%
2024/10/04	15.1	109.36	3	108.83	108.50	12.1	24,053	0.05%
2024/10/01	5	111.50	0	0.00	112.00	5	24,066	0.02%
2024/09/27	13	117.35	19	116.89	117.50	-6	24,771	-0.02%
2024/09/26	1	113.00	1	114.00	112.50	0	25,175	0.00%
2024/09/25	8	113.38	8	113.88	112.50	0	25,341	0.00%
2024/09/24	0	0.00	2	107.00	107.00	-2	25,171	-0.01%
2024/09/23	6	107.17	2	108.50	107.00	4	25,309	0.02%
2024/09/20	1	112.50	1	113.50	110.00	0	25,970	0.00%
2024/09/19	2	110.25	2	111.00	110.50	0	26,277	0.00%
2024/09/18	2	111.00	0	0.00	110.00	2	27,390	0.01%
2024/09/13	1	117.50	0	0.00	115.00	1	28,501	0.00%
2024/09/12	2	115.50	2	118.50	118.00	0	29,275	0.00%
2024/09/11	0	0.00	1	112.50	112.50	-1	29,669	0.00%
2024/09/05	1	112.50	1	113.00	112.00	0	31,529	0.00%
2024/09/03	3	119.00	1	117.50	118.00	2	31,520	0.01%
2024/08/29	0	0.00	1	120.50	120.50	-1	31,814	0.00%
2024/08/28	1	120.00	2	122.25	120.50	-1	31,998	0.00%
2024/08/27	1	118.50	0	0.00	119.50	1	32,160	0.00%
2024/08/26	7	121.29	3.1	121.63	121.00	3.9	32,198	0.01%
2024/08/22	0.1	119.50	0	0.00	120.00	0.1	32,191	0.00%
2024/08/21	1	120.00	0	0.00	120.00	1	32,225	0.00%
2024/08/20	1	122.00	5.2	122.37	122.00	-4.2	32,103	-0.01%
2024/08/19	0	0.00	1	123.50	123.50	-1	32,090	0.00%
2024/08/16	3	123.17	6	123.50	122.00	-3	32,100	-0.01%
2024/08/15	8	120.13	8	121.13	119.00	0	31,787	0.00%
2024/08/14	6	120.00	7	121.57	119.50	-1	31,898	0.00%
2024/08/13	2	116.50	1	116.50	117.00	1	31,591	0.00%
2024/08/12	1.2	119.17	7	118.00	118.50	-5.8	31,497	-0.02%
2024/08/09	0	0.00	4	113.25	113.50	-4	30,676	-0.01%
2024/08/08	3	98.90	4.1	103.41	103.50	-1.1	30,286	0.00%
2024/08/07	0.1	103.50	0	0.00	102.50	0.1	30,096	0.00%
2024/08/06	7	94.73	2.2	92.74	97.40	4.8	29,583	0.02%
2024/08/05	0	0.00	4	93.25	93.70	-4	29,407	-0.01%
2024/08/02	10	104.60	2.7	104.06	103.50	7.4	29,111	0.03%
2024/08/01	12.1	111.84	11	112.14	113.00	1.1	29,055	0.00%
2024/07/29	1	110.00	0	0.00	105.50	1	29,156	0.00%
2024/07/26	5	106.50	1	106.50	108.50	4	29,181	0.01%
2024/07/23	7	113.00	1	112.50	112.50	6	29,559	0.02%
2024/07/22	1	112.00	3	112.83	112.00	-2	29,391	-0.01%
2024/07/19	3.1	120.73	2.3	121.89	119.50	0.9	29,053	0.00%
2024/07/18	7	119.50	2	118.00	119.00	5	29,038	0.02%
2024/07/17	7	125.29	1	124.50	127.50	6	28,590	0.02%
2024/07/16	5.5	128.36	4	129.00	129.00	1.5	28,137	0.01%
2024/07/12	3	125.17	5	125.00	127.50	-2	27,348	-0.01%
2024/07/11	1	133.50	0	0.00	131.00	1	27,105	0.00%
2024/07/10	0	0.00	1	135.00	135.00	-1	26,856	0.00%
2024/07/09	7	134.93	1	131.50	131.50	6	26,450	0.02%
2024/07/08	5	122.50	0	0.00	133.00	5	25,214	0.02%
2024/07/05	1	119.00	2	120.50	121.00	-1	24,682	0.00%
2024/07/04	2	120.00	4	120.00	119.50	-2	24,640	-0.01%
2024/07/03	0	0.00	1	115.00	117.50	-1	24,241	0.00%
2024/07/02	4	111.00	21	110.88	111.50	-17	23,730	-0.07%
2024/07/01	1	116.50	0	0.00	116.50	1	22,990	0.00%
2024/06/28	2	119.25	7	119.00	119.00	-5	22,664	-0.02%
2024/06/27	0	0.00	4	118.75	120.00	-4	22,361	-0.02%
2024/06/26	9	119.33	6	118.67	118.00	3	22,118	0.01%
2024/06/25	4	114.25	2	116.50	117.50	2	21,309	0.01%
2024/06/24	2	117.00	3	120.67	115.00	-1	20,751	0.00%
2024/06/21	15	111.17	0	0.00	112.00	15	19,693	0.08%
2024/06/20	17	111.88	7	111.64	112.00	10	19,794	0.05%
2024/06/19	1	103.50	8.1	107.57	109.00	-7.1	19,337	-0.04%
2024/06/18	3	102.83	12	104.17	104.50	-9	18,939	-0.05%
2024/06/17	7	100.37	11	102.11	99.50	-4	18,580	-0.02%
2024/06/14	22	95.82	11.3	96.04	95.90	10.7	18,328	0.06%
2024/06/13	2	92.80	6	93.28	94.70	-4	17,934	-0.02%
2024/06/12	1	88.00	3	87.50	87.70	-2	17,509	-0.01%
2024/06/11	2	87.10	3	87.07	87.40	-1	17,698	-0.01%
2024/06/06	5	89.10	0	0.00	89.40	5	17,745	0.03%
2024/06/04	1	90.80	4	91.90	90.60	-3	19,415	-0.02%
2024/06/03	0	0.00	6	91.27	90.70	-6	19,755	-0.03%
2024/05/31	7	88.97	0	0.00	88.20	7	19,805	0.04%
2024/05/30	1	91.10	6	90.45	90.40	-5	19,828	-0.03%
2024/05/29	3	91.03	3	91.30	90.70	0	19,833	0.00%
2024/05/28	2.3	90.58	2	90.50	90.00	0.3	19,755	0.00%
2024/05/27	1	90.30	3	90.57	90.90	-2	19,798	-0.01%
2024/05/24	2	88.20	9	88.20	88.40	-7	20,027	-0.03%
2024/05/23	4	88.80	3	89.03	88.20	1	20,819	0.00%
2024/05/22	6	90.20	0	0.00	90.20	6	21,063	0.03%
2024/05/21	0	0.00	5	90.20	90.40	-5	20,931	-0.02%
2024/05/20	1	90.90	4	90.23	88.90	-3	20,882	-0.01%
2024/05/17	14	87.92	2	88.00	88.80	12	20,657	0.06%
2024/05/16	0	0.00	8	86.68	86.80	-8	20,698	-0.04%
2024/05/15	4.1	85.26	0	0.00	84.50	4.1	20,824	0.02%
2024/05/14	5	85.20	0	0.00	85.30	5	20,731	0.02%
2024/05/13	1	85.00	0	0.00	85.40	1	20,670	0.00%
2024/05/10	3	85.87	1	86.50	86.00	2	20,553	0.01%
2024/05/09	1	85.10	0	0.00	85.00	1	20,393	0.00%
2024/05/08	1	87.90	1	86.80	87.60	0	20,163	0.00%
2024/05/06	14	87.62	0	0.00	87.00	14	19,753	0.07%
2024/05/03	10	94.66	0	0.00	93.50	10	18,959	0.05%
2024/05/02	1	94.30	2	94.00	94.90	-1	18,925	-0.01%
2024/04/30	4	96.30	0	0.00	95.80	4	18,911	0.02%
2024/04/29	8	103.13	3	103.50	98.90	5	18,841	0.03%
2024/04/25	1	95.10	3	95.53	95.50	-2	18,334	-0.01%
2024/04/24	2	95.50	2	95.85	96.10	0	18,466	0.00%
2024/04/23	1.1	91.61	2	92.30	92.30	-0.9	18,491	0.00%
2024/04/22	0.1	96.30	12	96.00	96.00	-12	18,322	-0.07%
2024/04/19	3	98.23	1	100.50	99.00	2	18,359	0.01%
2024/04/18	0	0.00	3	102.17	102.00	-3	18,642	-0.02%
2024/04/17	2	102.75	1	102.50	102.50	1	19,002	0.01%
2024/04/16	4	100.38	3	100.83	99.70	1	18,977	0.01%
2024/04/15	0	0.00	4	105.50	104.50	-4	18,757	-0.02%
2024/04/12	4	107.13	2	108.00	107.00	2	18,752	0.01%
2024/04/11	2	105.00	1	104.50	106.00	1	18,679	0.01%
2024/04/10	4	107.00	5	107.00	106.00	-1	18,704	-0.01%
2024/04/09	9	106.89	3	106.33	106.50	6	18,632	0.03%
2024/04/08	1	107.00	3	106.33	106.50	-2	18,549	-0.01%
2024/04/03	5	107.20	5	106.80	106.50	0	18,464	0.00%
2024/04/02	2	106.50	2	106.75	107.00	0	18,465	0.00%
2024/03/29	1	105.50	2	105.50	105.50	-1	18,408	-0.01%
2024/03/28	0	0.00	1	105.50	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	1	106.00	106.00	-1	18,424	-0.01%
2024/03/26	14	107.36	1	107.00	105.50	13	18,444	0.07%
2024/03/25	2	109.25	2	110.50	108.50	0	18,375	0.00%
2024/03/22	2	109.00	26	113.56	109.50	-24	18,301	-0.13%
2024/03/21	2	108.00	1	106.50	108.50	1	17,838	0.01%
2024/03/20	37	112.22	36	109.11	107.50	1	17,869	0.01%
2024/03/19	7	109.14	7	109.00	109.00	0	17,930	0.00%
2024/03/18	16	110.66	10	110.50	111.00	6	17,904	0.03%
2024/03/15	17	107.09	4	106.00	107.50	13	17,491	0.07%
2024/03/14	14	105.50	10	106.00	104.50	4	17,355	0.02%
2024/03/13	1	106.00	22	106.00	108.50	-21	17,333	-0.12%
2024/03/12	37	110.27	20	108.50	109.50	17	17,126	0.10%
2024/03/11	25	107.52	22	110.16	108.00	3	17,118	0.02%
2024/03/08	32	120.41	12.2	114.12	111.00	19.8	16,932	0.12%
2024/03/07	13	111.54	10	111.60	116.50	3	15,908	0.02%
2024/03/06	5	99.58	10	105.05	106.00	-5	15,100	-0.03%
2024/03/05	6	95.65	4	95.58	97.40	2	14,648	0.01%
2024/03/04	11	94.20	6	94.42	96.00	5	14,373	0.03%
2024/03/01	0	0.00	8	90.75	89.50	-8	14,081	-0.06%
2024/02/29	10	88.70	10	88.80	88.80	0	13,941	0.00%
2024/02/27	0	0.00	2	88.80	89.50	-2	13,798	-0.01%
2024/02/26	24	90.40	0	0.00	89.50	24	13,672	0.18%
2024/02/23	5.2	97.52	3	95.33	94.80	2.2	13,380	0.02%
2024/02/22	3	90.87	7	91.53	93.50	-4	12,613	-0.03%
2024/02/21	0	0.00	1	87.00	87.50	-1	12,220	-0.01%
2024/02/20	0	87.60	0	0.00	87.50	0	12,236	0.00%
2024/02/19	0	0.00	3	88.33	87.70	-3	12,184	-0.02%
2024/02/16	5	89.84	3	89.67	90.00	2	12,467	0.02%
2024/02/15	0	0.00	5.2	85.60	85.40	-5.2	12,308	-0.04%
2024/02/05	0	0.00	4	81.70	82.20	-4	12,360	-0.03%
2024/01/31	6	84.05	1	84.10	84.00	5	12,471	0.04%
2024/01/30	0	0.00	1	83.90	84.00	-1	12,544	-0.01%
2024/01/26	0	0.00	1	82.60	82.90	-1	12,935	-0.01%
2024/01/25	4	82.90	6	82.83	82.20	-2	12,996	-0.02%
2024/01/23	2	83.00	0	0.00	82.10	2	13,118	0.02%
2024/01/22	0	0.00	3	83.10	84.10	-3	13,105	-0.02%
2024/01/19	11	81.77	10	80.99	81.30	1	13,040	0.01%
2024/01/18	4	80.20	0	0.00	79.70	4	13,054	0.03%
2024/01/17	1	79.20	2	77.50	77.20	-1	12,876	-0.01%
2024/01/16	4	78.23	0	0.00	78.60	4	12,943	0.03%
2024/01/15	0	0.00	1	76.50	77.70	-1	13,031	-0.01%
2024/01/12	1	75.10	0	0.00	75.60	1	13,705	0.01%
2024/01/11	2	78.65	0	0.00	78.00	2	13,452	0.01%
2024/01/10	1	80.60	1	81.20	81.80	0	13,327	0.00%
2024/01/09	1	81.80	0	0.00	82.10	1	13,594	0.01%
2024/01/05	2	82.70	0	0.00	82.90	2	13,813	0.01%
2024/01/04	1	82.00	1	82.90	83.10	0	13,979	0.00%
2024/01/03	1	82.80	0	0.00	83.50	1	14,150	0.01%
2023/12/29	0	0.00	13	85.30	84.90	-13	14,190	-0.09%
2023/12/28	1	85.50	1	84.90	84.90	0	14,308	0.00%
2023/12/27	2	85.20	4	84.33	85.70	-2	14,290	-0.01%
2023/12/26	8	83.76	0	0.00	83.60	8	14,317	0.06%
2023/12/21	1	83.80	0	0.00	83.40	1	14,491	0.01%
2023/12/20	0	0.00	1	85.60	85.40	-1	14,549	-0.01%
2023/12/19	1	84.20	0	0.00	84.20	1	14,821	0.01%
2023/12/18	1	85.60	0	0.00	85.40	1	15,115	0.01%
2023/12/15	6	91.10	4	91.10	89.00	2	15,566	0.01%
2023/12/14	5	94.24	4	94.33	93.50	1	15,614	0.01%
2023/12/13	13	87.20	13	87.17	89.50	0	15,275	0.00%
2023/12/12	1	85.90	10.2	85.87	85.90	-9.2	15,422	-0.06%
2023/12/11	0	0.00	1	83.00	83.20	-1	15,458	-0.01%
2023/12/08	13	84.27	4	84.40	83.30	9	15,508	0.06%
2023/12/06	1	84.30	12	84.54	86.50	-11	15,536	-0.07%
2023/12/05	1	83.20	2	83.05	83.10	-1	15,445	-0.01%
2023/12/04	1	83.30	3	84.00	84.20	-2	15,595	-0.01%
2023/12/01	10	82.32	2	82.40	82.80	8	15,713	0.05%
2023/11/29	0	0.00	2	82.20	81.40	-2	15,901	-0.01%
2023/11/28	14	82.87	2	82.45	83.00	12	15,941	0.08%
2023/11/27	1	82.20	1	81.70	80.80	0	16,119	0.00%
2023/11/24	10	81.70	0	0.00	81.50	10	16,501	0.06%
2023/11/23	2	81.85	1	82.50	82.10	1	16,815	0.01%
2023/11/22	4	81.85	3	81.93	81.60	1	17,409	0.01%
2023/11/21	1	83.10	0	0.00	82.70	1	18,374	0.01%
2023/11/17	2	85.35	2	85.10	85.10	0	21,120	0.00%
2023/11/16	1	84.40	2	83.95	84.20	-1	21,866	0.00%
2023/11/15	20	86.06	19	86.22	83.80	1	21,919	0.00%
2023/11/14	1	87.10	5	88.06	88.00	-4	21,631	-0.02%
2023/11/13	1	83.90	9	85.96	86.70	-8	21,514	-0.04%
2023/11/09	1	83.50	2	83.45	83.80	-1	21,402	0.00%
2023/11/08	15	83.50	1	83.30	83.30	14	21,354	0.07%
2023/11/07	2	82.55	14	82.66	82.70	-12	21,273	-0.06%
2023/11/06	6	83.28	5	83.40	83.40	1	21,321	0.00%
2023/11/03	1	80.20	13	80.76	80.70	-12	21,127	-0.06%
2023/11/02	6	79.50	0	0.00	79.70	6	21,266	0.03%
2023/11/01	1	77.10	3	76.17	76.40	-2	21,543	-0.01%
2023/10/31	3	77.20	2	78.20	76.30	1	21,610	0.00%
2023/10/30	1	78.80	0	0.00	79.50	1	21,667	0.00%
2023/10/26	5	79.68	0	0.00	79.60	5	21,955	0.02%
2023/10/25	0	0.00	13	82.75	82.00	-13	21,828	-0.06%
2023/10/24	1	83.70	1	83.20	83.10	0	21,873	0.00%
2023/10/23	0	0.00	4	83.70	82.70	-4	21,761	-0.02%
2023/10/20	20	85.95	10.1	85.45	86.30	10	21,715	0.05%
2023/10/19	5	84.64	2	84.20	84.90	3	21,159	0.01%
2023/10/18	2	81.80	0	0.00	81.50	2	21,065	0.01%
2023/10/17	17.1	83.27	4	84.60	82.80	13.1	20,917	0.06%
2023/10/13	1	81.10	2	82.55	83.10	-1	21,495	0.00%
2023/10/12	0.1	80.80	2	80.90	81.00	-1.9	22,051	-0.01%
2023/10/11	6	79.83	6	79.82	80.20	0	22,115	0.00%
2023/10/06	2	79.20	2	78.90	77.70	0	22,640	0.00%
2023/10/02	3	78.20	3	78.20	78.80	0	23,387	0.00%
2023/09/28	2	76.10	7	77.00	76.00	-5	23,479	-0.02%
2023/09/26	13	77.88	2	78.70	77.10	11	23,741	0.05%
2023/09/25	0.1	78.10	1	77.80	77.60	-1	23,932	0.00%
2023/09/22	3	77.03	3	77.20	77.50	0	23,834	0.00%
2023/09/21	6	73.80	6	73.80	74.60	0	23,640	0.00%
2023/09/20	15.1	80.23	13	78.93	76.80	2.1	23,288	0.01%
2023/09/19	5.1	80.96	20	81.29	81.00	-15	22,863	-0.07%
2023/09/18	5	79.64	1	79.40	79.60	4	22,663	0.02%
2023/09/15	8	79.76	33	80.85	80.90	-25	22,578	-0.11%
2023/09/14	0	78.00	4	78.00	78.00	-4	22,160	-0.02%
2023/09/13	5	76.80	2	76.40	76.80	3	21,988	0.01%
2023/09/12	1	77.30	2	76.95	78.10	-1	22,134	0.00%
2023/09/11	1.1	76.93	3	77.00	76.90	-1.9	22,150	-0.01%
2023/09/08	1	78.30	0	0.00	79.00	1	22,392	0.00%
2023/09/07	0	0.00	4	79.13	78.90	-4	22,961	-0.02%
2023/09/06	0	79.40	8	79.13	79.80	-8	22,835	-0.03%
2023/09/05	3	76.00	4	77.68	78.20	-1	22,768	0.00%
2023/09/04	3.1	76.80	2	76.90	77.90	1.1	22,703	0.00%
2023/08/31	3	76.47	0.3	77.00	76.80	2.7	22,620	0.01%
2023/08/30	1.1	77.21	1	77.20	77.20	0.1	22,525	0.00%
2023/08/29	1	75.70	5	75.10	75.10	-4	22,336	-0.02%
2023/08/28	4	78.08	1	75.50	75.40	3	22,158	0.01%
2023/08/25	8	80.40	12	79.81	79.50	-4	21,702	-0.02%
2023/08/24	23.1	78.51	18	79.33	78.50	5.1	20,917	0.02%
2023/08/23	14.1	73.98	29	74.14	76.00	-14.9	19,945	-0.07%
2023/08/22	36	68.00	5	68.02	69.10	31	19,126	0.16%
2023/08/21	2	64.10	1	64.00	64.30	1	18,387	0.01%
2023/08/18	0	0.00	1	63.80	62.00	-1	18,314	-0.01%
2023/08/16	3	64.47	4	64.75	65.00	-1	18,000	-0.01%
2023/08/10	15	61.57	1	61.40	61.10	14	17,648	0.08%
2023/08/09	0	0.00	3	64.67	64.50	-3	17,482	-0.02%
2023/08/08	8	64.83	19	64.86	65.30	-11	17,322	-0.06%
2023/08/07	1	64.00	2	62.95	64.70	-1	17,058	-0.01%
2023/08/04	6	59.55	0	0.00	60.40	6	16,655	0.04%
2023/08/02	6	61.70	1	61.60	60.70	5	16,548	0.03%
2023/08/01	4	60.53	1	62.50	61.60	3	16,412	0.02%
2023/07/31	15	63.34	2	64.35	63.00	13	16,060	0.08%
2023/07/28	6	63.83	0	0.00	64.00	6	15,798	0.04%
2023/07/26	1	62.60	2	62.70	62.30	-1	15,534	-0.01%
2023/07/25	12	63.72	2	64.05	63.00	10	15,476	0.06%
2023/07/24	0	0.00	3.6	64.69	64.80	-3.6	15,306	-0.02%
2023/07/21	2	63.70	0	0.00	64.70	2	15,096	0.01%
2023/07/20	0	0.00	3	63.20	63.40	-3	15,003	-0.02%
2023/07/19	3	64.43	1	64.30	63.90	2	14,952	0.01%
2023/07/18	16	65.79	12.1	63.86	63.60	4	14,739	0.03%
2023/07/17	5	63.92	4.4	65.39	65.80	0.6	13,989	0.00%
2023/07/14	1	60.00	1.3	60.86	60.10	-0.3	13,234	0.00%
2023/07/13	9	61.37	11	61.08	60.30	-2	13,086	-0.02%
2023/07/12	5.1	62.00	7	61.90	62.20	-2	12,423	-0.02%
2023/07/11	0	0.00	1	59.20	59.40	-1	11,960	-0.01%
2023/07/07	2	59.90	1	60.80	59.50	1	11,658	0.01%
2023/07/06	2	59.80	0	0.00	59.50	2	11,377	0.02%
2023/07/05	0	0.00	2	60.10	60.00	-2	11,170	-0.02%
2023/07/04	9	60.67	4	61.20	61.30	5	10,970	0.05%
2023/07/03	5	59.48	5	59.66	59.40	0	10,633	0.00%
2023/06/30	0	0.00	12	57.00	57.00	-12	10,402	-0.12%
2023/06/29	1	56.50	1	56.70	56.40	0	10,391	0.00%
2023/06/27	13	57.62	0	0.00	57.00	13	10,221	0.13%
2023/06/19	0	0.00	1	56.10	56.00	-1	10,045	-0.01%
2023/06/16	0	0.00	6	56.00	56.50	-6	10,192	-0.06%
2023/06/15	2	57.00	0	0.00	57.00	2	10,106	0.02%
2023/06/14	1	58.80	24	57.58	57.10	-23	10,192	-0.23%
2023/06/13	25	57.34	8	57.73	57.40	17	9,971	0.17%
2023/06/12	0	0.00	3	54.70	54.30	-3	9,523	-0.03%
2023/06/07	0	0.00	3	54.03	54.00	-3	9,898	-0.03%
2023/06/05	5	54.54	5	53.32	53.20	0	10,219	0.00%
2023/06/02	10	53.80	1	54.10	54.20	9	10,214	0.09%
2023/06/01	1	52.30	0	0.00	52.40	1	10,221	0.01%
2023/05/31	0	0.00	1	53.60	54.00	-1	10,527	-0.01%
2023/05/30	1	53.50	0	0.00	53.90	1	10,350	0.01%
2023/05/29	1	53.70	7	54.16	53.70	-6	10,133	-0.06%
2023/05/26	1	50.60	10	50.55	51.10	-9	9,625	-0.09%
2023/05/15	0.2	45.63	0	0.00	45.70	0.2	9,103	0.00%
2023/05/10	0.1	45.45	0	0.00	45.35	0.1	9,150	0.00%
2023/05/08	1	46.05	0	0.00	45.80	1	9,093	0.01%
2023/05/05	0	0.00	2	46.80	46.75	-2	9,065	-0.02%
2023/05/04	0.1	46.50	0	0.00	46.80	0.1	9,252	0.00%
2023/04/27	2	45.85	0	0.00	46.20	2	9,239	0.02%
2023/04/26	2	44.95	0	0.00	45.30	2	9,119	0.02%
2023/04/20	2	46.00	0.3	46.25	46.00	1.8	8,642	0.02%
2023/04/19	0	0.00	9	46.35	46.15	-9	8,586	-0.10%
2023/04/17	4	46.95	5	46.58	46.65	-1	8,340	-0.01%
2023/04/14	1	47.40	0	0.00	47.55	1	8,111	0.01%
2023/04/13	1	47.90	0	0.00	47.80	1	8,039	0.01%
2023/04/07	5	48.60	0	0.00	48.40	5	7,887	0.06%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/29	1	48.00	0	0.00	47.70	1	7,854	0.01%
2023/03/28	0	0.00	2	48.25	48.50	-2	7,922	-0.03%
2023/03/27	0	0.00	4	48.40	48.90	-4	8,028	-0.05%
2023/03/24	2	49.20	0	0.00	49.20	2	8,079	0.02%
2023/03/23	0	0.00	202	49.48	49.80	-202	8,046	-2.51%	大賣/鉅額交易
2023/03/21	1	50.00	0	0.00	49.55	1	7,808	0.01%
2023/03/20	2	49.60	35	49.57	49.55	-33	7,610	-0.43%
2023/03/17	0	0.00	1	49.05	49.30	-1	7,410	-0.01%
2023/03/16	0	0.00	15	48.28	48.35	-15	7,171	-0.21%
2023/03/15	24	48.45	26	48.84	48.85	-2	7,037	-0.03%
2023/03/13	0	0.00	2	46.55	47.75	-2	6,668	-0.03%
2023/03/10	4	47.96	5	47.70	46.95	-1	6,453	-0.02%
2023/03/09	20	48.32	14	48.45	48.90	6	6,149	0.10%
2023/03/08	0	0.00	6	47.19	47.45	-6	5,771	-0.10%
2023/03/06	2	46.13	0	0.00	46.15	2	5,396	0.04%
2023/03/03	1	45.40	0	0.00	45.20	1	5,146	0.02%
2023/03/02	0	0.00	10	42.45	42.45	-10	4,671	-0.21%
2023/03/01	10	42.15	0	0.00	42.40	10	4,643	0.22%
2023/02/24	0	0.00	1	41.90	41.85	-1	4,625	-0.02%
2023/02/23	3	41.00	4	41.63	41.50	-1	4,586	-0.02%
2023/02/16	0	0.00	1	40.95	40.80	-1	4,819	-0.02%
2023/02/15	0	0.00	5	40.60	40.90	-5	4,838	-0.10%
2023/02/10	0	0.00	1	40.00	39.90	-1	4,933	-0.02%
2023/02/08	0	0.00	1	40.20	40.15	-1	4,924	-0.02%
2023/02/02	6	39.83	2	39.75	39.60	4	4,861	0.08%
2023/02/01	0	0.00	2	38.65	38.75	-2	4,697	-0.04%
2023/01/31	0	0.00	1.6	38.08	38.30	-1.6	4,729	-0.03%
2022/12/28	0	0.00	2	36.05	36.10	-2	5,527	-0.04%
2022/12/22	0	0.00	2	37.10	37.05	-2	5,841	-0.03%
2022/12/20	0	0.00	1	36.75	36.65	-1	5,821	-0.02%
2022/12/19	0	0.00	4	37.25	37.50	-4	5,874	-0.07%
2022/12/15	3	36.80	0	0.00	36.85	3	5,775	0.05%
2022/12/13	0	0.00	5	36.20	36.10	-5	5,964	-0.08%
2022/12/08	5	35.20	0	0.00	35.10	5	6,287	0.08%
2022/12/01	0	0.00	7	36.15	36.20	-7	6,273	-0.11%
2022/11/29	0	0.00	2	35.00	35.25	-2	6,362	-0.03%
2022/11/28	5	35.15	0	0.00	35.05	5	6,434	0.08%
2022/11/22	1	35.20	0	0.00	35.20	1	6,599	0.02%
2022/11/16	4	36.05	1	36.10	35.90	3	6,553	0.05%
2022/11/14	2	35.15	0	0.00	35.00	2	6,481	0.03%
2022/11/09	0	0.00	1	33.90	33.85	-1	6,445	-0.02%
2022/11/04	0	0.00	1	33.10	33.20	-1	6,532	-0.02%
2022/11/03	0	0.00	1	32.85	33.10	-1	6,646	-0.02%
2022/11/02	1	33.25	0	0.00	33.15	1	6,894	0.01%
2022/11/01	0	0.00	1	32.75	32.90	-1	7,026	-0.01%
2022/10/28	1	32.35	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	4	32.75	32.85	-4	7,087	-0.06%
2022/10/26	0	0.00	2	31.95	31.85	-2	7,065	-0.03%
2022/10/17	2	30.58	0	0.00	30.90	2	7,115	0.03%
2022/10/14	1	30.70	6	31.10	31.15	-5	7,343	-0.07%
2022/10/13	1	29.70	3	29.70	29.70	-2	7,549	-0.03%
2022/10/11	2	30.30	0	0.00	30.30	2	7,766	0.03%
2022/10/05	0	0.00	6	32.26	32.15	-6	7,841	-0.08%
2022/10/04	2	31.00	2	31.40	31.30	0	7,833	0.00%
2022/10/03	3	30.42	0	0.00	30.55	3	7,941	0.04%
2022/09/30	4	30.44	0	0.00	30.80	4	7,980	0.05%
2022/09/29	0	0.00	2	31.40	31.20	-2	8,007	-0.02%
2022/09/28	0	0.00	4	32.15	31.10	-4	8,074	-0.05%
2022/09/26	13	32.31	0	0.00	31.80	13	8,076	0.16%
2022/09/23	6	34.14	0	0.00	33.95	6	7,965	0.08%
2022/09/21	2.2	34.62	0	0.00	34.75	2.2	7,912	0.03%
2022/09/20	0	0.00	1	34.80	34.95	-1	7,799	-0.01%
2022/09/16	12	34.95	10	35.45	35.45	2	7,683	0.03%
2022/09/14	1	35.60	0	0.00	35.60	1	7,649	0.01%
2022/09/13	0	0.00	5	36.55	36.20	-5	7,686	-0.07%
2022/09/12	0	0.00	5	36.55	36.15	-5	7,749	-0.06%
2022/09/08	3	35.75	0	0.00	36.00	3	7,818	0.04%
2022/09/06	12	35.89	0	0.00	35.75	12	7,859	0.15%
2022/09/05	1	36.40	0	0.00	36.20	1	7,856	0.01%
2022/09/02	7	36.41	5	36.55	36.40	2	7,897	0.03%
2022/09/01	1	37.10	0	0.00	36.80	1	7,833	0.01%
2022/08/30	2	37.20	0	0.00	37.05	2	7,831	0.03%
2022/08/24	4	37.59	0	0.00	37.55	4	7,832	0.05%
2022/08/23	6	37.66	0	0.00	37.60	6	7,886	0.08%
2022/08/22	0	0.00	2	38.30	38.20	-2	7,937	-0.03%
2022/08/18	1	37.65	0	0.00	37.45	1	7,931	0.01%
2022/08/17	2	38.05	0	0.00	37.75	2	7,956	0.03%
2022/08/16	0	0.00	1	37.95	38.05	-1	7,921	-0.01%
2022/08/15	0	0.00	1	38.10	38.00	-1	7,870	-0.01%
2022/08/12	2.1	37.70	5	37.45	37.70	-3	7,844	-0.04%
2022/08/11	5	37.20	0	0.00	37.20	5	7,930	0.06%
2022/08/10	3	36.75	0	0.00	36.65	3	7,926	0.04%
2022/08/09	1	37.35	0	0.00	37.25	1	7,859	0.01%
2022/08/08	1	38.75	0	0.00	38.70	1	7,656	0.01%
2022/08/03	0	0.00	3	39.25	39.45	-3	7,664	-0.04%
2022/07/27	0.2	38.70	0	0.00	38.75	0.2	8,177	0.00%
2022/07/22	3	38.50	0	0.00	38.70	3	8,068	0.04%
2022/07/21	0	0.00	1	38.00	38.25	-1	7,973	-0.01%
2022/07/20	2	40.75	0	0.00	40.60	2	7,694	0.03%
2022/07/19	1	39.85	7	39.99	39.85	-6	7,433	-0.08%
2022/07/18	6	38.89	1	39.00	39.00	5	7,236	0.07%
2022/07/15	1	37.90	0	0.00	38.00	1	7,105	0.01%
2022/07/13	1	36.15	0	0.00	36.40	1	6,896	0.01%
2022/07/08	85	37.40	2	37.45	37.60	83	6,479	1.28%
2022/07/07	1	37.20	0	0.00	36.90	1	6,393	0.02%
2022/07/06	2	36.40	0	0.00	35.90	2	6,321	0.03%
2022/07/04	3	37.83	0	0.00	37.30	3	6,246	0.05%
2022/06/30	7	39.76	0	0.00	40.00	7	6,221	0.11%
2022/06/27	1	42.10	0	0.00	41.95	1	6,066	0.02%
2022/06/21	0	0.00	2	44.80	44.80	-2	5,880	-0.03%
2022/06/16	0	0.00	1	46.55	45.60	-1	5,731	-0.02%
2022/06/14	0	0.00	2	45.95	46.45	-2	5,638	-0.04%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/01	0	0.00	0	45.75	45.80	0	5,716	0.00%
2022/05/31	1	45.50	2	45.80	45.85	-1	5,703	-0.02%
2022/05/26	0	0.00	2	43.85	43.75	-2	5,481	-0.04%
2022/05/19	10	44.50	10	44.50	44.60	0	5,437	0.00%
2022/05/12	5	43.20	6	42.43	42.30	-1	5,374	-0.02%
2022/05/11	5	42.85	5.5	42.95	42.95	-0.5	5,321	-0.01%
2022/05/09	13	42.74	14	43.47	42.90	-1	5,261	-0.02%
2022/05/06	1	42.00	2	41.70	41.95	-1	5,033	-0.02%
2022/05/04	4	41.00	0	0.00	40.30	4	5,082	0.08%
2022/04/21	3	41.35	3	41.10	41.05	0	6,726	0.00%
2022/04/19	0	0.00	1	41.25	41.25	-1	7,090	-0.01%
2022/04/14	2	41.30	8	41.25	41.30	-6	7,439	-0.08%
2022/04/13	10	40.90	10	41.15	41.35	0	7,489	0.00%
2022/04/12	5	40.60	0	0.00	40.80	5	7,539	0.07%
2022/04/11	0	0.00	5	40.50	40.60	-5	7,536	-0.07%
2022/04/07	1	40.95	0	0.00	40.40	1	7,544	0.01%
2022/04/06	1	41.30	0	0.00	41.00	1	7,518	0.01%
2022/03/24	2	42.90	0	0.00	43.35	2	7,553	0.03%
2022/03/22	2	42.85	0	0.00	43.00	2	7,554	0.03%
2022/03/21	0	0.00	10	42.90	42.85	-10	7,585	-0.13%
2022/03/18	10	42.45	0	0.00	42.45	10	7,601	0.13%
2022/03/17	2	42.50	1	42.60	42.60	1	7,608	0.01%
2022/03/14	0	0.00	10	43.15	43.05	-10	7,849	-0.13%
2022/03/10	2	42.50	0	0.00	42.45	2	8,067	0.02%
2022/03/08	0	0.00	4	42.15	41.95	-4	8,125	-0.05%
2022/02/25	5	43.70	1	43.70	43.50	4	8,379	0.05%
2022/02/24	1	42.80	0	0.00	42.75	1	8,484	0.01%
2022/02/18	1	44.20	0	0.00	44.15	1	9,131	0.01%
2022/02/11	0	0.00	10	44.15	44.40	-10	9,287	-0.11%
2022/02/10	1	44.40	1	44.45	44.55	0	9,345	0.00%
2022/02/09	2	44.10	2	44.05	44.15	0	9,452	0.00%
2022/02/08	5	43.77	0	0.00	43.90	5	9,519	0.05%
2022/01/24	8	45.68	0	0.00	45.85	8	9,536	0.08%
2022/01/21	0	0.00	1	46.45	46.10	-1	9,462	-0.01%
2022/01/20	2	47.38	4	47.33	46.70	-2	9,371	-0.02%
2022/01/19	1	47.35	4	47.25	47.20	-3	9,285	-0.03%
2022/01/18	1	47.45	8	47.26	47.05	-7	9,156	-0.08%
2022/01/17	10	46.55	1	46.05	46.90	9	8,785	0.10%
2022/01/14	0	0.00	1	44.40	44.40	-1	8,478	-0.01%
2022/01/13	3	45.07	50	45.01	45.45	-47	8,344	-0.56%
2022/01/12	0	0.00	10	44.30	44.05	-10	8,048	-0.12%
2022/01/07	14	44.59	21	45.00	44.65	-7	8,121	-0.09%
2022/01/06	5	44.20	7	44.42	44.25	-2	7,967	-0.03%
2022/01/05	5	44.55	5	44.85	44.85	0	8,068	0.00%
2022/01/03	5	44.85	5	45.30	44.55	0	8,241	0.00%
2021/12/27	2	43.95	0	0.00	44.10	2	8,461	0.02%
2021/12/21	5	43.25	5	43.50	43.25	0	8,726	0.00%
2021/12/20	0	0.00	4	43.35	43.20	-4	8,778	-0.05%
2021/12/15	1	43.75	0	0.00	43.75	1	8,968	0.01%
2021/12/14	5	43.95	0	0.00	43.70	5	8,976	0.06%
2021/12/09	8	44.43	4	44.50	44.40	4	8,952	0.04%
2021/12/08	40	45.69	0	0.00	45.05	40	8,880	0.45%
2021/12/07	10	45.60	3	45.32	45.45	7	8,841	0.08%
2021/12/06	8	44.15	11	44.27	44.95	-3	8,837	-0.03%
2021/12/02	12	43.73	3	44.10	43.70	9	8,947	0.10%
2021/12/01	1	43.75	0	0.00	43.95	1	9,079	0.01%
2021/11/30	0	0.00	6	43.70	43.60	-6	9,205	-0.07%
2021/11/26	0	0.00	2	42.50	42.05	-2	9,212	-0.02%
2021/11/25	1	43.00	0	0.00	42.95	1	9,266	0.01%
2021/11/24	1	42.55	0	0.00	42.70	1	9,364	0.01%
2021/11/23	1	42.80	2	42.88	43.50	-1	9,533	-0.01%
2021/11/17	0	0.00	7	43.36	43.70	-7	9,519	-0.07%
2021/11/16	1	42.60	0	0.00	42.70	1	9,470	0.01%
2021/11/12	1	41.85	1	41.85	42.10	0	9,883	0.00%
2021/11/10	2	41.55	0	0.00	41.95	2	10,023	0.02%
2021/11/09	1	41.85	0	0.00	41.85	1	10,240	0.01%
2021/11/05	5	41.00	9	41.44	41.70	-4	10,385	-0.04%
2021/11/04	0	0.00	10	41.08	40.80	-10	10,453	-0.10%
2021/11/03	12	40.67	5	41.30	40.40	7	10,693	0.07%
2021/10/28	5	40.25	0	0.00	40.40	5	12,145	0.04%
2021/10/26	1	39.50	0	0.00	39.55	1	12,337	0.01%
2021/10/18	100	38.45	0	0.00	38.35	100	13,627	0.73%
2021/10/15	0	0.00	12	37.75	38.10	-12	13,738	-0.09%
2021/10/14	15	36.75	0	0.00	37.00	15	13,781	0.11%
2021/10/13	2	36.85	0	0.00	36.80	2	13,838	0.01%
2021/10/12	5	37.65	5	38.20	37.80	0	13,899	0.00%
2021/10/08	3	38.70	0	0.00	38.70	3	13,892	0.02%
2021/10/04	0	0.00	10	40.00	39.35	-10	14,136	-0.07%
2021/10/01	0.7	40.30	0	0.00	39.65	0.7	14,055	0.00%
2021/09/30	1	40.60	1	40.90	40.95	0	14,001	0.00%
2021/09/29	1	40.80	0	0.00	40.80	1	13,955	0.01%
2021/09/28	0	0.00	30	41.50	41.70	-30	13,913	-0.22%
2021/09/27	30	42.05	0	0.00	42.00	30	13,964	0.21%
2021/09/24	1	42.60	0	0.00	42.55	1	14,118	0.01%
2021/09/23	0	0.00	1	42.80	42.50	-1	14,522	-0.01%
2021/09/17	1	43.20	0	0.00	43.20	1	14,532	0.01%
2021/09/14	1	44.00	0	0.00	43.80	1	14,696	0.01%
2021/09/09	1	43.55	0	0.00	43.80	1	14,891	0.01%
2021/09/08	0.1	43.80	3	43.78	43.65	-2.9	14,809	-0.02%
2021/09/07	2	44.95	0	0.00	45.35	2	14,746	0.01%
2021/09/06	4	45.73	4	47.13	45.75	0	14,931	0.00%
2021/09/03	0	0.00	1	46.55	46.40	-1	14,894	-0.01%
2021/09/02	0.2	45.50	6	45.93	45.00	-5.8	14,901	-0.04%
2021/08/31	2	45.15	0	0.00	45.60	2	15,439	0.01%
2021/08/27	11	45.90	12	45.32	45.65	-1	16,528	-0.01%
2021/08/26	3	45.00	0	0.00	45.15	3	16,705	0.02%
2021/08/24	0	0.00	1.4	43.20	43.55	-1.4	16,622	-0.01%
2021/08/23	14	42.63	0	0.00	42.70	14	16,568	0.08%
2021/08/20	0	0.00	10	41.48	41.50	-10	16,508	-0.06%
2021/08/19	16	41.45	5	41.95	40.70	11	16,358	0.07%
2021/08/17	2	43.45	1	43.20	43.20	1	15,951	0.01%
2021/08/16	1	44.70	1	44.60	44.70	0	15,867	0.00%
2021/08/13	4	45.93	2	45.20	45.00	2	15,826	0.01%
2021/08/12	4	47.70	1	48.00	47.80	3	15,645	0.02%
2021/08/11	1	47.90	5	47.72	48.00	-4	15,673	-0.03%
2021/08/10	1	48.45	33	48.00	47.85	-32	15,655	-0.20%
2021/08/09	21.1	48.93	11	49.19	48.55	10.1	15,611	0.06%
2021/08/06	53.3	50.86	10	50.30	50.30	43.3	15,392	0.28%
2021/08/05	3	49.20	2	49.30	49.90	1	14,917	0.01%
2021/08/04	1	48.00	1	48.20	48.20	0	14,926	0.00%
2021/08/03	0	0.00	2	48.05	48.00	-2	14,942	-0.01%
2021/08/02	0	0.00	1	46.95	46.95	-1	14,837	-0.01%
2021/07/30	3	47.00	2	46.80	46.40	1	14,908	0.01%
2021/07/28	0	0.00	1	45.60	45.50	-1	15,218	-0.01%
2021/07/27	20	48.00	0	0.00	46.85	20	15,622	0.13%
2021/07/26	0	0.00	1	47.60	47.50	-1	15,735	-0.01%
2021/07/23	6	47.19	1	46.80	46.75	5	16,097	0.03%
2021/07/22	14	47.49	9	47.51	47.95	5	16,173	0.03%
2021/07/21	5	45.45	1	45.30	45.30	4	15,801	0.03%
2021/07/19	12	45.52	5	45.50	45.50	7	16,640	0.04%
2021/07/16	1	45.50	6	45.28	45.40	-5	16,877	-0.03%
2021/07/15	1	44.70	0	0.00	44.90	1	16,870	0.01%
2021/07/14	2	45.00	3	45.20	44.65	-1	16,873	-0.01%
2021/07/13	5	45.10	3	43.80	43.80	2	16,669	0.01%
2021/07/07	2	44.00	0	0.00	44.00	2	17,613	0.01%
2021/07/06	2	44.40	0	0.00	44.40	2	17,740	0.01%
2021/07/05	1	44.35	0	0.00	44.35	1	18,039	0.01%
2021/06/30	2	44.60	2	44.55	44.90	0	18,515	0.00%
2021/06/28	2	42.00	5	42.00	42.25	-3	18,307	-0.02%
2021/06/24	0	0.00	3	42.75	42.40	-3	18,544	-0.02%
2021/06/23	0	0.00	2	42.43	42.90	-2	18,583	-0.01%
2021/06/21	3	41.70	1	41.80	41.50	2	18,935	0.01%
2021/06/18	1	42.85	0	0.00	42.25	1	19,272	0.01%
2021/06/16	2	42.18	0	0.00	42.10	2	19,353	0.01%
2021/06/11	0	0.00	2	42.68	42.90	-2	19,508	-0.01%
2021/06/09	0	0.00	2	42.20	41.75	-2	19,931	-0.01%
2021/06/08	4	41.49	6	41.14	42.15	-2	19,895	-0.01%
2021/06/07	2	42.25	1	42.50	42.50	1	19,582	0.01%
2021/06/04	3	41.57	30	41.88	41.70	-27	18,871	-0.14%
2021/06/03	30	41.83	20	42.23	42.20	10	18,658	0.05%
2021/06/02	0	0.00	1	42.85	43.20	-1	18,344	-0.01%
2021/05/28	0	0.00	1	43.15	42.75	-1	18,646	-0.01%
2021/05/26	6	42.10	0	0.00	42.00	6	19,296	0.03%
2021/05/25	0	0.00	1	42.00	42.05	-1	19,952	-0.01%
2021/05/21	1	40.25	0	0.00	40.40	1	20,314	0.00%
2021/05/20	12	40.34	0	0.00	40.20	12	20,574	0.06%
2021/05/19	6	40.83	1	41.00	41.30	5	20,746	0.02%
2021/05/17	1	39.00	7	39.70	39.45	-6	21,273	-0.03%
2021/05/14	5	42.16	0	0.00	42.25	5	21,595	0.02%
2021/05/13	1	42.30	0	0.00	42.05	1	21,551	0.00%
2021/05/12	2	43.23	3.1	45.28	42.95	-1.1	21,471	-0.01%
2021/05/11	1.1	46.36	1	45.55	45.80	0.1	21,214	0.00%
2021/05/10	2	47.35	0	0.00	47.50	2	21,168	0.01%
2021/05/07	1	47.35	0	0.00	47.45	1	21,180	0.00%
2021/05/06	3	45.50	1	46.00	45.90	2	21,406	0.01%
2021/05/05	2	48.05	12	48.00	46.50	-10	21,485	-0.05%
2021/05/04	0	0.00	3	47.12	48.15	-3	21,815	-0.01%
2021/05/03	2	49.28	11	49.76	49.00	-9	22,292	-0.04%
2021/04/29	5	51.40	6	49.80	49.50	-1	23,405	0.00%
2021/04/28	16	49.74	4.1	49.80	49.10	12	24,532	0.05%
2021/04/27	0.1	47.80	34	47.89	48.20	-34	25,227	-0.13%
2021/04/26	22	46.99	3	48.30	48.30	19	26,626	0.07%
2021/04/23	12	45.23	7	43.96	45.35	5	26,528	0.02%
2021/04/22	5	44.37	0	0.00	43.30	5	26,358	0.02%
2021/04/21	0	0.00	6	44.26	44.25	-6	26,227	-0.02%
2021/04/19	0	0.00	1	43.70	43.65	-1	26,773	0.00%
2021/04/16	1	43.70	0	0.00	44.15	1	26,857	0.00%
2021/04/15	0	0.00	3	43.95	44.20	-3	26,749	-0.01%
2021/04/14	3	41.00	0	0.00	42.20	3	26,563	0.01%
2021/04/13	0	0.00	7	42.69	42.15	-7	26,563	-0.03%
2021/04/12	8	43.61	0	0.00	43.30	8	26,408	0.03%
2021/04/09	1	43.80	7	44.51	44.05	-6	26,281	-0.02%
2021/04/08	0	0.00	21	42.73	43.45	-21	25,988	-0.08%
2021/04/07	1	41.90	2	42.35	42.65	-1	25,720	0.00%
2021/04/06	2	42.30	20	42.30	42.10	-18	25,599	-0.07%
2021/04/01	0	0.00	16	41.80	41.80	-16	25,473	-0.06%
2021/03/31	0	0.00	10	41.50	41.20	-10	25,433	-0.04%
2021/03/30	0	0.00	7	41.32	41.55	-7	25,216	-0.03%
2021/03/29	0	0.00	5	40.95	41.05	-5	25,118	-0.02%
2021/03/25	4	40.60	3	41.05	40.65	1	25,178	0.00%
2021/03/24	1	40.95	0	0.00	40.95	1	25,342	0.00%
2021/03/23	0	0.00	9	41.38	41.75	-9	25,030	-0.04%
2021/03/22	5	40.30	0	0.00	40.70	5	24,663	0.02%
2021/03/19	18	40.65	0	0.00	40.75	18	24,615	0.07%
2021/03/18	0	0.00	3	41.18	41.25	-3	24,511	-0.01%
2021/03/17	4	40.89	0	0.00	40.80	4	24,440	0.02%
2021/03/16	0	0.00	3	41.00	40.85	-3	24,448	-0.01%
2021/03/15	3	40.60	4	40.61	40.45	-1	24,404	0.00%
2021/03/12	3	40.00	1	40.45	39.90	2	24,207	0.01%
2021/03/11	4	39.84	19	40.07	40.05	-15	24,412	-0.06%
2021/03/10	0	0.00	2	39.38	39.55	-2	24,513	-0.01%
2021/03/09	1	39.05	24	38.89	39.20	-23	24,606	-0.09%
2021/03/08	11	38.51	5	38.90	38.30	6	24,552	0.02%
2021/03/04	1	38.80	0	0.00	38.60	1	24,985	0.00%
2021/03/03	8	39.24	0	0.00	39.25	8	25,092	0.03%
2021/03/02	1	40.00	10	40.33	39.80	-9	24,993	-0.04%
2021/02/26	12	39.89	7	40.05	39.80	5	24,837	0.02%
2021/02/25	0	0.00	71	40.19	40.90	-71	24,744	-0.29%
2021/02/24	5	39.10	0	0.00	39.00	5	24,510	0.02%
2021/02/23	8	39.21	11	39.21	39.25	-3	24,294	-0.01%
2021/02/22	3	40.03	15	40.15	40.10	-12	24,004	-0.05%
2021/02/19	21	39.98	2	40.08	40.35	19	23,748	0.08%
2021/02/18	0	0.00	11	40.45	40.20	-11	23,590	-0.05%
2021/02/17	20	40.53	43	40.16	40.00	-23	23,461	-0.10%
2021/02/05	13	38.44	20	38.33	38.50	-7	22,871	-0.03%
2021/02/04	1	36.80	4	37.03	36.75	-3	22,454	-0.01%
2021/02/03	20	37.20	13	37.40	37.10	7	22,491	0.03%
2021/02/02	10	37.35	10	37.65	37.80	0	22,519	0.00%
2021/02/01	10	36.20	10	36.55	37.15	0	22,540	0.00%
2021/01/29	24	38.25	5	37.60	37.00	19	22,711	0.08%
2021/01/28	19	38.03	7	38.26	38.40	12	22,829	0.05%
2021/01/27	39	39.16	10	38.90	39.10	29	22,665	0.13%
2021/01/26	19	39.92	73	39.81	39.15	-54	22,378	-0.24%
2021/01/25	30	40.74	17	40.74	40.75	13	21,777	0.06%
2021/01/22	6	40.26	34	40.37	41.20	-28	20,793	-0.13%
2021/01/21	50	39.56	48	39.22	39.00	2	19,476	0.01%
2021/01/20	4	38.70	41	38.58	39.00	-37	17,878	-0.21%
2021/01/19	27	38.57	44	38.58	38.30	-17	16,726	-0.10%
2021/01/18	21	36.58	74	36.65	37.00	-53	15,165	-0.35%
2021/01/15	2	36.15	12	36.38	36.20	-10	14,684	-0.07%
2021/01/14	0	0.00	2	36.50	36.40	-2	14,456	-0.01%
2021/01/13	20	36.00	23	36.23	36.40	-3	14,276	-0.02%
2021/01/12	1	36.20	3	36.02	35.75	-2	14,089	-0.01%
2021/01/11	2	35.85	5	35.75	35.95	-3	13,640	-0.02%
2021/01/08	3	35.53	1	35.40	35.50	2	13,447	0.01%
2021/01/07	3	35.20	82	35.43	35.15	-79	13,289	-0.59%
2021/01/06	11	35.50	4	35.31	34.70	7	13,069	0.05%
2021/01/05	20	34.70	40	34.90	35.10	-20	12,805	-0.16%
2021/01/04	5	34.85	1	34.90	34.95	4	12,759	0.03%
2020/12/31	0	0.00	3	34.80	34.75	-3	12,874	-0.02%
2020/12/29	23	34.57	0	0.00	34.45	23	12,952	0.18%
2020/12/28	40	34.80	20	35.30	35.00	20	12,848	0.16%
2020/12/25	26	34.50	6	34.31	34.60	20	12,663	0.16%
2020/12/24	11	33.78	7	33.87	33.70	4	12,555	0.03%
2020/12/23	5	33.65	8	33.79	33.55	-3	12,588	-0.02%
2020/12/21	3	33.88	0	0.00	34.20	3	12,726	0.02%
2020/12/18	4	33.91	0	0.00	34.00	4	12,805	0.03%
2020/12/17	13	34.69	13	34.89	34.75	0	12,668	0.00%
2020/12/16	0	0.00	32	35.09	35.05	-32	12,833	-0.25%
2020/12/15	0	0.00	2	34.80	34.70	-2	12,832	-0.02%
2020/12/14	2	35.30	1	35.30	35.45	1	12,820	0.01%
2020/12/11	1	35.50	8	35.26	35.35	-7	12,896	-0.05%
2020/12/10	13	35.73	19	36.16	35.80	-6	12,876	-0.05%
2020/12/09	1	36.10	5	36.10	36.15	-4	12,761	-0.03%
2020/12/08	0	0.00	5	35.87	35.95	-5	12,630	-0.04%
2020/12/07	12	35.91	1	36.00	35.95	11	12,526	0.09%
2020/12/04	5.5	35.60	16	35.41	35.60	-10.5	12,223	-0.09%
2020/12/03	46.5	34.80	66	35.05	34.90	-19.5	12,006	-0.16%
2020/12/02	3	35.50	1	35.50	35.45	2	11,920	0.02%
2020/12/01	11.5	35.42	22	35.17	35.55	-10.5	11,908	-0.09%
2020/11/30	5	35.45	8	35.43	35.40	-3	11,948	-0.03%
2020/11/27	6.5	34.65	8	34.61	34.90	-1.5	11,625	-0.01%
2020/11/26	0	0.00	121	34.16	34.20	-121	11,479	-1.05%	大賣/鉅額交易
2020/11/25	12	34.12	51	33.68	33.70	-39	11,463	-0.34%
2020/11/24	31	33.92	6	33.83	33.90	25	11,362	0.22%
2020/11/23	102	33.74	12	33.68	33.90	90	11,211	0.80%	大買/
2020/11/20	17	32.35	0	0.00	32.50	17	10,919	0.16%
2020/11/19	0	0.00	4	32.50	32.35	-4	11,033	-0.04%
2020/11/18	14	32.36	27	32.45	32.50	-13	11,313	-0.11%
2020/11/17	23	32.74	9	32.90	32.55	14	11,495	0.12%
2020/11/16	0	0.00	8	32.53	32.50	-8	11,895	-0.07%
2020/11/13	5	32.03	28	32.15	32.15	-23	12,379	-0.19%
2020/11/12	27	32.46	213	32.26	32.15	-186	12,988	-1.43%	大賣/鉅額交易
2020/11/11	22	32.49	102	32.34	32.35	-80	13,149	-0.61%	大賣/
2020/11/10	2	32.05	17	32.02	32.15	-15	13,325	-0.11%
2020/11/09	3	31.90	12	31.92	31.95	-9	13,382	-0.07%
2020/11/06	57	32.11	13	31.86	31.85	44	13,464	0.33%
2020/11/05	29	31.57	32	31.77	31.90	-3	13,345	-0.02%
2020/11/04	0	0.00	7	31.10	31.05	-7	13,603	-0.05%
2020/11/03	23	30.37	2	30.40	30.25	21	13,668	0.15%
2020/11/02	20	30.00	0	0.00	30.05	20	13,987	0.14%
2020/10/30	9	30.10	0	0.00	29.95	9	14,481	0.06%
2020/10/29	5	30.11	0	0.00	30.25	5	14,728	0.03%
2020/10/27	6	30.33	0	0.00	30.35	6	14,987	0.04%
2020/10/26	10	30.95	0	0.00	30.70	10	15,067	0.07%
2020/10/23	13	31.07	10	31.19	31.10	3	15,148	0.02%
2020/10/22	0	0.00	4	31.15	31.15	-4	15,527	-0.03%
2020/10/21	10	31.05	3	30.95	30.90	7	15,985	0.04%
2020/10/20	110	30.99	20	30.73	30.95	90	17,034	0.53%	大買/
2020/10/19	2	30.55	2	30.50	30.50	0	17,355	0.00%
2020/10/16	15	30.57	0	0.00	30.30	15	17,469	0.09%
2020/10/15	10	30.25	11	30.41	30.55	-1	17,755	-0.01%
2020/10/14	3	30.40	0	0.00	30.45	3	18,082	0.02%
2020/10/13	10	30.25	1	30.45	30.25	9	18,542	0.05%
2020/10/12	22	30.78	0	0.00	30.75	22	18,762	0.12%
2020/10/08	0	0.00	15	30.55	30.75	-15	19,022	-0.08%
2020/10/07	0	0.00	1	30.15	30.10	-1	19,347	-0.01%
2020/10/05	0	0.00	4	30.65	30.60	-4	20,402	-0.02%
2020/09/30	0	0.00	3	30.53	30.50	-3	21,056	-0.01%
2020/09/29	1	30.45	2	30.45	30.40	-1	21,714	0.00%
2020/09/28	1	30.60	0	0.00	30.65	1	22,459	0.00%
2020/09/25	6	29.93	11	30.36	30.50	-5	22,848	-0.02%
2020/09/24	5	29.90	18	30.10	29.90	-13	23,350	-0.06%
2020/09/23	15	29.96	5	29.80	29.75	10	23,442	0.04%
2020/09/22	5	30.20	2	30.13	30.15	3	23,641	0.01%
2020/09/21	40	30.84	20	30.60	30.50	20	23,774	0.08%
2020/09/18	24	30.95	10	31.30	31.30	14	23,915	0.06%
2020/09/17	6	31.15	5	31.15	30.95	1	24,212	0.00%
2020/09/16	53	31.66	1	31.45	31.35	52	24,334	0.21%
2020/09/15	13	31.49	22	31.55	31.55	-9	24,501	-0.04%
2020/09/14	3	30.92	11	30.78	31.00	-8	24,573	-0.03%
2020/09/11	11	30.55	10	30.70	30.55	1	24,651	0.00%
2020/09/10	39	31.04	0	0.00	30.80	39	24,819	0.16%
2020/09/09	1	31.00	2	31.00	31.20	-1	24,847	0.00%
2020/09/08	1	31.30	10	31.55	31.25	-9	24,910	-0.04%
2020/09/07	2	31.23	8	31.21	31.40	-6	25,052	-0.02%
2020/09/04	3	30.65	10	30.65	31.15	-7	25,386	-0.03%
2020/09/03	19	31.18	10	31.40	30.95	9	25,410	0.04%
2020/09/02	13	31.25	0	0.00	31.00	13	25,443	0.05%
2020/09/01	4	31.05	20	31.15	31.05	-16	25,904	-0.06%
2020/08/31	24	31.70	4	31.23	31.20	20	26,062	0.08%
2020/08/28	1	31.30	0	0.00	31.50	1	26,190	0.00%
2020/08/27	35	31.54	40	31.51	31.45	-5	26,469	-0.02%
2020/08/26	23	31.12	20	31.25	31.20	3	26,542	0.01%
2020/08/25	35	31.33	25	31.36	31.40	10	26,703	0.04%
2020/08/24	16	31.03	0	0.00	31.20	16	26,925	0.06%
2020/08/21	16	31.89	6	32.09	31.75	10	26,990	0.04%
2020/08/20	9	31.54	58	31.84	31.45	-49	27,007	-0.18%
2020/08/19	44	33.50	46	33.75	32.95	-2	26,698	-0.01%
2020/08/18	68	34.54	0	0.00	34.45	68	26,324	0.26%
2020/08/17	11	36.10	3	36.17	36.10	8	25,978	0.03%
2020/08/14	12	35.67	32	35.83	35.80	-20	26,415	-0.08%
2020/08/13	13	35.33	0	0.00	35.50	13	26,689	0.05%
2020/08/12	13	35.67	1	35.80	35.80	12	27,090	0.04%
2020/08/10	17	35.92	6	36.09	35.60	11	27,336	0.04%
2020/08/07	14	34.48	3	34.85	34.45	11	26,705	0.04%
2020/08/06	39	35.27	1	35.15	35.05	38	26,470	0.14%
2020/08/05	14	35.89	22	35.70	35.70	-8	26,228	-0.03%
2020/08/04	2	35.60	16	35.36	35.30	-14	25,837	-0.05%
2020/08/03	24	35.42	5	35.45	35.45	19	25,591	0.07%
2020/07/30	8	35.00	5	35.00	35.40	3	25,524	0.01%
2020/07/29	16	35.03	11	34.95	34.85	5	25,463	0.02%
2020/07/28	25	35.32	0	0.00	34.80	25	25,424	0.10%
2020/07/27	6	35.69	1	36.15	35.50	5	25,129	0.02%
2020/07/24	111	36.77	41	37.04	36.75	70	24,616	0.28%	大買/
2020/07/23	21	36.21	18	36.00	36.45	3	23,603	0.01%
2020/07/22	10	35.35	25	35.46	35.40	-15	23,364	-0.06%
2020/07/21	9	35.28	7	35.49	35.45	2	23,312	0.01%
2020/07/20	3	35.28	16	35.18	35.20	-13	23,054	-0.06%
2020/07/17	42	35.03	12	34.85	34.85	30	22,764	0.13%
2020/07/16	22	34.32	3	34.35	34.35	19	22,537	0.08%
2020/07/15	3	34.72	22	34.39	34.10	-19	22,390	-0.08%
2020/07/14	15	35.23	15	34.85	34.75	0	22,462	0.00%
2020/07/13	50	36.17	22	35.92	36.20	28	22,342	0.13%
2020/07/10	18	38.63	36	38.88	38.55	-18	21,933	-0.08%
2020/07/09	38	39.63	43	39.19	39.55	-5	21,360	-0.02%
2020/07/08	14	38.41	83	38.99	38.95	-69	20,751	-0.33%
2020/07/07	25	37.63	14	37.69	37.80	11	20,191	0.05%
2020/07/06	25	36.70	13	36.84	37.10	12	19,615	0.06%
2020/07/03	90	36.10	41	36.02	36.20	49	19,391	0.25%
2020/07/02	3	34.93	0	0.00	35.40	3	18,865	0.02%
2020/07/01	42	34.97	11	34.98	34.95	31	18,685	0.17%
2020/06/30	5	33.60	13	33.92	34.35	-8	18,284	-0.04%
2020/06/29	7	33.74	0	0.00	33.40	7	18,042	0.04%
2020/06/24	11	33.87	0	0.00	33.60	11	17,739	0.06%
2020/06/23	2	33.20	7	33.27	33.05	-5	17,578	-0.03%
2020/06/22	3	33.25	23	33.54	33.00	-20	17,549	-0.11%
2020/06/19	5	32.80	0	0.00	33.20	5	17,450	0.03%
2020/06/18	10	32.75	2	32.88	32.75	8	17,281	0.05%
2020/06/17	8	32.85	2	32.85	32.75	6	17,190	0.03%
2020/06/16	3	32.23	2	32.38	32.45	1	17,090	0.01%
2020/06/15	1	31.55	15	31.90	31.70	-14	17,141	-0.08%
2020/06/12	5	32.00	0	0.00	32.00	5	17,190	0.03%
2020/06/11	7	32.40	1	32.70	31.80	6	17,165	0.03%
2020/06/10	4	32.60	0	0.00	32.90	4	16,898	0.02%
2020/06/09	2	32.60	23	32.75	32.75	-21	16,955	-0.12%
2020/06/08	35	33.05	8	33.08	33.00	27	16,831	0.16%
2020/06/05	14	31.58	13	31.79	31.95	1	16,275	0.01%
2020/06/04	9	31.33	10	31.30	31.40	-1	16,016	-0.01%
2020/06/03	4	31.30	26	31.52	31.60	-22	15,811	-0.14%
2020/06/02	10	31.00	3	30.90	31.10	7	15,566	0.04%
2020/06/01	1	30.40	0	0.00	30.95	1	15,282	0.01%
2020/05/29	6	30.22	0	0.00	30.10	6	14,964	0.04%
2020/05/28	35	30.79	1	30.75	30.50	34	14,601	0.23%
2020/05/27	15	31.07	5.1	31.00	30.80	9.9	14,289	0.07%
2020/05/26	6	31.23	1	31.20	31.10	5	14,077	0.04%
2020/05/25	6	31.10	44	31.10	31.10	-38	13,902	-0.27%
2020/05/22	22	31.74	5	31.75	31.60	17	13,677	0.12%
2020/05/21	8	31.69	1	31.70	32.30	7	13,382	0.05%
2020/05/20	18	30.42	30	30.80	30.30	-12	12,664	-0.09%
2020/05/19	13	31.07	2	31.00	31.05	11	12,050	0.09%
2020/05/18	62	32.31	23	32.59	32.00	39	11,427	0.34%
2020/05/15	3	35.92	0	0.00	35.55	3	10,824	0.03%
2020/05/14	0	0.00	1	36.10	36.10	-1	10,801	-0.01%
2020/05/12	3	36.43	0	0.00	36.20	3	10,793	0.03%
2020/05/11	34	36.85	5	36.67	36.45	29	10,845	0.27%
2020/05/07	1	36.30	51	36.35	36.35	-50	10,842	-0.46%
2020/05/06	1	35.80	0	0.00	35.95	1	10,798	0.01%
2020/05/05	50	35.80	0	0.00	35.95	50	10,911	0.46%
2020/05/04	1	35.15	0	0.00	35.20	1	10,893	0.01%
2020/04/30	11	36.00	4	36.00	36.00	7	10,868	0.06%
2020/04/27	4	35.69	19	35.76	36.10	-15	11,323	-0.13%
2020/04/24	0	0.00	3	35.00	35.20	-3	11,175	-0.03%
2020/04/23	3	34.45	0	0.00	34.30	3	11,166	0.03%
2020/04/22	10	34.00	0	0.00	34.35	10	11,144	0.09%
2020/04/21	4	34.75	0	0.00	34.00	4	11,148	0.04%
2020/04/20	4	35.30	0	0.00	35.35	4	10,982	0.04%
2020/04/17	13	36.35	0	0.00	35.60	13	10,875	0.12%
2020/04/16	17	35.39	12	36.14	36.35	5	10,509	0.05%
2020/04/15	3	34.50	3	34.85	34.85	0	10,192	0.00%
2020/04/14	1	33.85	0	0.00	34.15	1	10,156	0.01%
2020/04/13	0	0.00	1	33.50	33.50	-1	10,200	-0.01%
2020/04/09	0	0.00	7	33.99	33.50	-7	10,635	-0.07%
2020/04/08	2	33.00	4	32.95	33.05	-2	10,533	-0.02%
2020/03/31	3	30.25	0	0.00	30.25	3	10,087	0.03%
2020/03/27	14	31.13	12	31.51	31.00	2	10,056	0.02%
2020/03/26	0	0.00	4	32.15	32.10	-4	9,983	-0.04%
2020/03/25	12	31.48	16	31.00	30.90	-4	9,907	-0.04%
2020/03/24	0	0.00	1	30.80	30.85	-1	9,732	-0.01%
2020/03/23	2	29.93	1	30.80	29.60	1	9,692	0.01%
2020/03/20	22	31.68	2	31.35	30.70	20	9,722	0.21%
2020/03/19	4	30.43	14	29.78	29.60	-10	9,644	-0.10%
2020/03/18	4	31.23	9	30.86	30.90	-5	9,705	-0.05%
2020/03/17	1	30.00	0	0.00	30.00	1	9,597	0.01%
2020/03/16	10	31.15	11	31.55	30.50	-1	9,450	-0.01%
2020/03/13	2	29.00	0	0.00	30.40	2	9,297	0.02%
2020/03/12	15	31.25	27	31.32	31.10	-12	9,202	-0.13%
2020/03/10	2	33.15	2	32.95	33.30	0	9,178	0.00%
2020/03/05	2	34.35	1	34.30	34.25	1	9,111	0.01%
2020/03/03	20	33.70	0	0.00	33.50	20	9,178	0.22%
2020/02/20	2	34.78	7	34.89	34.85	-5	9,557	-0.05%
2020/02/18	2	34.75	0	0.00	34.70	2	9,675	0.02%
2020/02/13	0	0.00	6	36.09	36.00	-6	10,549	-0.06%
2020/02/12	3	35.90	0	0.00	36.00	3	10,731	0.03%
2020/02/11	0	0.00	2	35.43	35.60	-2	10,648	-0.02%
2020/02/07	3	34.00	0	0.00	33.80	3	10,608	0.03%
2020/02/06	2	34.03	5	34.01	35.10	-3	10,492	-0.03%
2020/02/04	3	32.55	0	0.00	32.90	3	10,338	0.03%
2020/01/31	9	32.69	0	0.00	32.65	9	10,200	0.09%
2020/01/30	0	0.00	1	33.95	32.85	-1	10,424	-0.01%
2020/01/17	3	36.60	0	0.00	36.65	3	10,547	0.03%
2020/01/16	1	36.95	0	0.00	37.10	1	10,590	0.01%
2020/01/15	1	36.95	1	37.30	36.90	0	10,752	0.00%
2020/01/14	5	37.20	2	37.20	37.50	3	10,769	0.03%
2020/01/09	3	36.90	0	0.00	37.00	3	11,227	0.03%
2020/01/06	4	36.16	0	0.00	36.05	4	11,460	0.03%
2020/01/03	6	37.90	8	37.47	37.30	-2	11,280	-0.02%
2020/01/02	2	37.85	0	0.00	38.20	2	11,030	0.02%
2019/12/27	5	37.45	0	0.00	37.45	5	11,371	0.04%
2019/12/24	6	37.26	0	0.00	37.75	6	11,861	0.05%
2019/12/20	1	38.60	18	38.70	38.45	-17	12,502	-0.14%
2019/12/19	6	38.99	0	0.00	38.95	6	12,974	0.05%
2019/12/18	1	38.45	0	0.00	38.85	1	13,586	0.01%
2019/12/17	1	39.25	13	39.02	39.00	-12	13,771	-0.09%
2019/12/13	0	0.00	10	38.73	38.60	-10	13,836	-0.07%
2019/12/12	3	38.05	0	0.00	38.05	3	13,664	0.02%
2019/12/11	1	38.00	3	38.05	38.05	-2	13,630	-0.01%
2019/12/10	0	0.00	3	37.80	38.40	-3	13,640	-0.02%
2019/12/09	5	37.85	5	37.77	37.80	0	13,619	0.00%
2019/12/06	2	37.15	5	37.05	37.20	-3	13,560	-0.02%
2019/12/05	23	36.73	6	36.58	37.15	17	13,575	0.13%
2019/12/04	5	36.10	0	0.00	36.20	5	13,806	0.04%
2019/12/03	2	36.00	0	0.00	36.05	2	14,222	0.01%
2019/12/02	5	36.39	1	36.25	36.25	4	14,240	0.03%
2019/11/29	0	0.00	2	36.70	36.90	-2	14,210	-0.01%
2019/11/28	26	37.48	0	0.00	37.50	26	14,317	0.18%
2019/11/27	2	37.18	0	0.00	37.00	2	14,441	0.01%
2019/11/21	1	37.90	0	0.00	38.25	1	14,922	0.01%
2019/11/20	1	37.40	5	37.75	38.00	-4	15,207	-0.03%
2019/11/19	12	38.82	11	38.48	37.65	1	15,557	0.01%
2019/11/18	5	38.20	3	38.05	38.20	2	15,936	0.01%
2019/11/15	2	37.70	0	0.00	37.35	2	16,062	0.01%
2019/11/14	1	37.80	0	0.00	37.50	1	16,318	0.01%
2019/11/13	2	38.73	1	38.70	38.80	1	16,865	0.01%
2019/11/12	4	38.46	5	38.13	39.50	-1	17,485	-0.01%
2019/11/11	12	38.20	12	38.15	36.85	0	16,978	0.00%
2019/11/08	1	37.35	0	0.00	37.45	1	16,791	0.01%
2019/11/07	2	37.60	0	0.00	36.75	2	16,789	0.01%
2019/11/05	0	0.00	32	37.79	37.85	-32	16,930	-0.19%
2019/11/04	7	37.83	0	0.00	37.90	7	17,168	0.04%
2019/10/31	3	37.75	2	38.10	38.25	1	17,397	0.01%
2019/10/30	6	37.80	0	0.00	38.00	6	17,576	0.03%
2019/10/29	0	0.00	12	38.37	37.90	-12	17,646	-0.07%
2019/10/28	4	36.35	12	37.46	38.10	-8	17,391	-0.05%
2019/10/25	1	36.25	0	0.00	36.20	1	17,001	0.01%
2019/10/24	2	36.45	0	0.00	36.75	2	16,973	0.01%
2019/10/23	0	0.00	2	36.45	36.30	-2	17,048	-0.01%
2019/10/22	11	35.89	2	36.05	35.70	9	16,958	0.05%
2019/10/21	3	35.45	5	35.50	35.70	-2	17,171	-0.01%
2019/10/18	1	35.90	1	36.50	35.80	0	17,487	0.00%
2019/10/17	1	35.60	0	0.00	35.70	1	17,711	0.01%
2019/10/16	1	36.00	7	36.28	36.45	-6	17,690	-0.03%
2019/10/15	0	0.00	2	36.35	36.05	-2	17,822	-0.01%
2019/10/14	3	36.35	2	35.95	36.00	1	17,904	0.01%
2019/10/09	0	0.00	1	34.85	35.00	-1	17,923	-0.01%
2019/10/08	0	0.00	1	35.80	35.60	-1	18,266	-0.01%
2019/10/07	0	0.00	7	35.94	35.65	-7	18,426	-0.04%
2019/10/04	8	35.01	0	0.00	34.95	8	18,279	0.04%
2019/10/03	2	34.60	0	0.00	34.55	2	18,240	0.01%
2019/10/01	5	34.83	0	0.00	34.85	5	18,323	0.03%
2019/09/27	5	35.00	16	34.95	34.85	-11	18,449	-0.06%
2019/09/26	16	36.22	5	37.75	35.00	11	18,336	0.06%
2019/09/25	31	37.52	1	37.60	37.70	30	17,903	0.17%
2019/09/24	4	37.68	3	37.77	37.45	1	18,028	0.01%
2019/09/23	4	35.98	14	35.83	36.60	-10	17,593	-0.06%
2019/09/20	0	0.00	8	34.83	35.00	-8	17,135	-0.05%
2019/09/19	10	34.10	10	33.95	34.25	0	17,025	0.00%
2019/09/17	5	33.70	0	0.00	33.65	5	16,922	0.03%
2019/09/16	0	0.00	4	34.35	34.40	-4	16,873	-0.02%
2019/09/12	4	34.78	2	34.50	34.85	2	16,840	0.01%
2019/09/11	0	0.00	1	34.20	34.10	-1	16,860	-0.01%
2019/09/06	1	34.55	5	34.55	34.95	-4	16,752	-0.02%
2019/09/04	0	0.00	4	34.30	34.35	-4	16,059	-0.02%
2019/09/02	3	34.70	0	0.00	34.80	3	15,938	0.02%
2019/08/29	17	34.55	2	34.55	34.50	15	15,681	0.10%
2019/08/27	1	33.75	0	0.00	33.40	1	15,357	0.01%
2019/08/26	0	0.00	10	33.45	33.40	-10	15,292	-0.07%
2019/08/23	0	0.00	1	35.30	34.05	-1	15,210	-0.01%
2019/08/22	2	34.65	0	0.00	34.70	2	14,918	0.01%
2019/08/21	15	34.08	3	34.17	33.95	12	14,579	0.08%
2019/08/20	2	33.55	0	0.00	33.45	2	13,834	0.01%
2019/08/19	4	34.03	5	34.65	33.80	-1	13,679	-0.01%
2019/08/16	9	34.56	8	34.49	34.25	1	13,490	0.01%
2019/08/15	5	33.05	17	32.84	33.25	-12	12,755	-0.09%
2019/08/12	0	0.00	2	32.15	32.15	-2	12,508	-0.02%
2019/08/07	2	31.75	0	0.00	31.75	2	12,670	0.02%
2019/08/06	30	30.61	7	31.20	32.10	23	12,606	0.18%
2019/08/02	1	31.30	10	31.50	31.25	-9	12,374	-0.07%
2019/08/01	0	0.00	3	33.03	32.90	-3	12,266	-0.02%
2019/07/30	0	0.00	2	31.90	32.45	-2	12,063	-0.02%
2019/07/25	4	32.56	2	32.50	32.45	2	11,915	0.02%
2019/07/23	1	32.75	4	32.40	32.40	-3	11,819	-0.03%
2019/07/22	2	31.80	2	31.85	32.30	0	11,553	0.00%
2019/07/17	0	0.00	9	32.07	32.55	-9	10,849	-0.08%
2019/07/15	5	31.45	0	0.00	31.50	5	10,763	0.05%
2019/07/12	10	30.58	18	30.91	31.10	-8	10,829	-0.07%
2019/07/11	5	29.75	1	29.90	30.00	4	10,898	0.04%
2019/07/10	2	29.40	0	0.00	29.40	2	11,089	0.02%
2019/07/09	5	29.20	1	29.35	29.20	4	11,207	0.04%
2019/07/05	0	0.00	20	29.55	29.30	-20	11,329	-0.18%
2019/07/04	0	0.00	1	29.00	29.00	-1	11,401	-0.01%
2019/07/03	10	28.10	0	0.00	28.00	10	11,179	0.09%
2019/07/01	0	0.00	6	28.42	29.00	-6	11,252	-0.05%
2019/06/25	13	27.16	0	0.00	26.30	13	10,916	0.12%
2019/06/24	2	26.50	0	0.00	26.60	2	10,779	0.02%
2019/06/18	0	0.00	1	25.40	25.70	-1	10,811	-0.01%
2019/06/14	1	25.55	0	0.00	25.20	1	11,105	0.01%
2019/06/11	0	0.00	0.1	26.35	26.30	-0.1	11,806	0.00%
2019/06/03	0.1	26.90	0	0.00	26.90	0.1	11,834	0.00%
2019/05/30	0	0.00	1	25.85	25.70	-1	11,933	-0.01%
2019/05/21	10	26.14	0	0.00	26.40	10	13,306	0.08%
2019/05/17	3	27.82	2	27.80	26.65	1	12,865	0.01%
2019/05/16	0	0.00	20	30.00	29.40	-20	12,515	-0.16%
2019/05/15	0	0.00	2	29.80	29.85	-2	12,375	-0.02%
2019/05/08	3	29.25	3	29.35	29.45	0	11,866	0.00%
2019/05/07	3	29.72	4	29.44	29.25	-1	11,874	-0.01%
2019/05/06	2	28.80	2	28.80	28.95	0	11,868	0.00%
2019/05/02	1	28.40	0	0.00	28.45	1	12,127	0.01%
2019/04/29	0	0.00	3	28.65	29.00	-3	12,409	-0.02%
2019/04/26	1	28.60	0	0.00	28.50	1	12,299	0.01%
2019/04/24	2	28.70	0	0.00	28.70	2	12,336	0.02%
2019/04/23	23	29.06	0	0.00	28.55	23	12,265	0.19%
2019/04/22	3	29.27	9	30.01	30.10	-6	12,018	-0.05%
2019/04/17	40	28.40	40	28.65	28.55	0	11,317	0.00%
2019/04/16	1	29.25	0	0.00	29.10	1	10,815	0.01%
2019/04/11	2	28.40	2	28.35	28.25	0	10,381	0.00%
2019/04/10	8	28.14	9	28.23	27.95	-1	10,240	-0.01%
2019/04/09	0	0.00	5	27.80	27.75	-5	9,978	-0.05%
2019/04/03	0	0.00	1	27.60	27.50	-1	9,968	-0.01%
2019/04/02	10	27.15	10	27.25	27.05	0	9,794	0.00%
2019/03/28	0	0.00	2	25.50	25.50	-2	9,434	-0.02%
2019/03/26	1	25.90	3	26.13	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	6	25.70	25.70	-6	9,958	-0.06%
2019/03/19	6	26.83	6	26.19	26.00	0	11,331	0.00%
2019/03/15	0	0.00	2	24.15	24.55	-2	10,723	-0.02%
2019/03/14	3	24.60	0	0.00	24.40	3	10,862	0.03%
2019/03/04	1	25.30	4	25.60	25.85	-3	10,499	-0.03%
2019/02/27	4	25.30	0	0.00	25.25	4	10,375	0.04%
2019/02/26	2	25.90	0	0.00	26.10	2	10,256	0.02%
2019/02/25	2	25.40	0	0.00	25.60	2	10,126	0.02%
2019/02/22	0	0.00	1	25.40	25.75	-1	9,796	-0.01%
2019/02/21	1	24.85	2	24.50	24.80	-1	9,219	-0.01%
2019/02/15	4	23.10	0	0.00	22.90	4	8,825	0.05%
2019/02/13	7	23.27	0	0.00	23.35	7	8,825	0.08%
2019/02/12	2	23.30	0	0.00	23.40	2	8,848	0.02%
2019/02/11	2	22.85	1	22.90	22.90	1	8,847	0.01%
2019/01/30	1	23.30	0	0.00	23.30	1	8,924	0.01%
2019/01/29	0	0.00	15	23.38	23.30	-15	8,889	-0.17%
2019/01/28	21	23.46	21	23.55	23.50	0	8,813	0.00%
2019/01/25	12	23.17	10	23.40	23.40	2	8,727	0.02%
2019/01/24	4	23.65	6	23.60	23.55	-2	8,546	-0.02%
2019/01/23	9	23.73	6	23.73	23.90	3	8,461	0.04%
2019/01/22	2	23.40	0	0.00	23.05	2	8,136	0.02%
2019/01/21	6	21.95	0	0.00	22.00	6	7,820	0.08%
2019/01/18	2	22.10	0	0.00	22.10	2	7,824	0.03%
2019/01/16	0	0.00	5	21.80	21.80	-5	7,769	-0.06%
2019/01/15	5	21.35	5	21.55	21.35	0	7,660	0.00%
2019/01/14	5	21.40	0	0.00	21.40	5	7,619	0.07%
2019/01/11	0	0.00	5	21.70	21.55	-5	7,619	-0.07%
2019/01/10	5	21.50	0	0.00	21.55	5	7,594	0.07%
2019/01/08	0	0.00	5	21.90	21.80	-5	7,481	-0.07%
2019/01/04	10	21.20	5	21.50	21.35	5	7,406	0.07%
2018/12/27	60	23.15	60	22.87	22.70	0	7,251	0.00%
2018/12/24	10	23.55	15	23.62	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	8	23.50	23.50	-8	6,934	-0.12%
2018/12/21	0	0.00	8	23.47	23.60	-8	6,875	-0.12%
2018/12/20	2	23.30	25	23.08	23.30	-23	6,700	-0.34%
2018/12/19	0	0.00	5	22.70	23.00	-5	6,497	-0.08%
2018/12/17	20	21.85	3	22.30	22.20	17	6,070	0.28%
2018/12/14	16	21.84	5	23.28	21.50	11	5,855	0.19%
2018/12/12	24	20.95	22	21.35	21.60	2	4,676	0.04%
2018/12/10	9	21.49	0	0.00	21.50	9	4,088	0.22%
2018/12/07	0	0.00	6	21.58	21.95	-6	3,947	-0.15%
2018/12/05	0	0.00	15	20.85	21.05	-15	3,775	-0.40%
2018/12/04	6	21.07	0	0.00	20.85	6	3,853	0.16%
2018/11/28	0	0.00	4	20.80	20.80	-4	3,714	-0.11%
2018/11/27	4	20.65	0	0.00	20.80	4	3,726	0.11%
2018/11/23	0	0.00	10	20.25	20.25	-10	3,714	-0.27%
2018/11/15	0	0.00	10	20.70	20.70	-10	3,826	-0.26%
2018/11/13	1	18.65	2	19.45	19.45	-1	3,808	-0.03%
2018/11/09	5	18.82	16	19.85	19.00	-11	3,983	-0.28%
2018/11/08	100	19.70	87	19.87	19.85	13	4,018	0.32%
2018/11/07	3	19.07	0	0.00	19.50	3	4,040	0.07%
2018/11/06	2	17.80	0	0.00	17.85	2	4,037	0.05%
2018/11/05	4	18.15	0	0.00	18.05	4	4,264	0.09%
2018/11/02	2	18.25	0	0.00	18.25	2	4,557	0.04%
2018/10/29	3	17.18	0	0.00	17.80	3	4,650	0.06%
2018/10/12	2	18.90	0	0.00	19.00	2	4,625	0.04%
2018/10/09	4	19.95	0	0.00	19.65	4	4,572	0.09%
2018/10/08	1	20.50	0	0.00	20.70	1	4,486	0.02%
2018/10/05	0	0.00	2	20.80	20.75	-2	4,539	-0.04%
2018/09/27	5	20.30	0	0.00	20.10	5	4,445	0.11%
2018/09/26	2	20.40	0	0.00	20.30	2	4,430	0.05%
2018/09/25	10	20.75	0	0.00	20.75	10	4,476	0.22%
2018/09/20	1	20.60	0	0.00	20.50	1	4,447	0.02%
2018/09/14	7	20.80	0	0.00	20.75	7	4,583	0.15%
2018/08/30	1	21.95	0	0.00	21.90	1	4,350	0.02%
2018/08/27	2	21.50	0	0.00	21.95	2	4,316	0.05%
2018/08/24	1	21.45	0	0.00	21.35	1	4,301	0.02%
2018/08/23	0	0.00	2	21.60	21.40	-2	4,383	-0.05%
2018/08/17	1	21.60	0	0.00	21.50	1	4,311	0.02%
2018/08/10	8	23.06	4	22.85	23.05	4	3,898	0.10%
2018/08/09	5	24.24	0	0.00	24.20	5	3,707	0.13%
2018/08/02	1	26.45	0	0.00	26.25	1	3,362	0.03%
2018/07/19	1	26.40	0	0.00	26.20	1	3,713	0.03%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	1	28.00	28.00	-1	3,689	-0.03%
2018/07/11	1	27.50	0	0.00	27.40	1	3,658	0.03%
2018/07/09	1	27.40	0	0.00	27.40	1	3,697	0.03%
2018/07/02	1	27.80	0	0.00	27.85	1	3,663	0.03%
2018/06/13	2	28.63	0	0.00	28.50	2	4,121	0.05%
2018/06/05	10	28.50	0	0.00	28.50	10	4,814	0.21%
2018/05/31	10	28.55	10	28.50	28.10	0	4,816	0.00%
2018/05/10	0	0.00	1	28.10	28.10	-1	5,060	-0.02%
2018/05/08	2	27.85	0	0.00	27.80	2	5,060	0.04%
2018/05/07	5	27.65	5	27.80	27.85	0	4,996	0.00%
2018/04/27	5	28.80	5	28.75	28.80	0	5,017	0.00%
2018/04/26	5	28.80	5	29.40	28.55	0	5,060	0.00%
2018/03/27	5	30.60	5	31.15	31.20	0	4,778	0.00%
2018/03/16	6	29.98	10	30.85	31.20	-4	4,347	-0.09%
2018/03/15	5	30.55	0	0.00	30.20	5	4,152	0.12%
2018/03/12	0	0.00	2	33.00	32.95	-2	3,913	-0.05%
2018/03/06	0	0.00	1	31.30	31.50	-1	3,851	-0.03%
2018/03/05	11	32.22	10	31.10	30.90	1	3,856	0.03%
2018/02/26	0	0.00	1	31.90	31.90	-1	3,662	-0.03%
2018/02/21	2	30.50	1	30.50	30.95	1	3,773	0.03%
2018/02/09	1	29.50	0	0.00	30.00	1	3,876	0.03%
2018/01/31	20	29.90	0	0.00	30.15	20	3,923	0.51%
2018/01/29	0	0.00	7	30.20	30.10	-7	4,131	-0.17%
2018/01/24	7	31.01	0	0.00	31.00	7	4,133	0.17%
2018/01/19	0	0.00	2	31.40	31.35	-2	4,200	-0.05%
2018/01/09	0	0.00	1	30.40	30.50	-1	4,906	-0.02%
2018/01/04	2	30.45	2	30.70	30.85	0	5,084	0.00%
2018/01/03	3	30.47	0	0.00	30.45	3	5,089	0.06%
2018/01/02	3	30.05	4	30.28	30.95	-1	5,116	-0.02%