京元電子 (2449)-美好-中壢券商分點個股進出

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
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/05/02	5	94.02	12	94.28	94.90	-7	18,925	-0.04%
2024/04/30	7	98.00	1	96.40	95.80	6	18,911	0.03%
2024/04/29	22	102.64	16	103.34	98.90	6	18,841	0.03%
2024/04/25	5	94.62	3	95.47	95.50	2	18,334	0.01%
2024/04/24	5	95.68	4	96.10	96.10	1	18,466	0.01%
2024/04/23	10	92.29	3	92.53	92.30	7	18,491	0.04%
2024/04/22	5	96.46	1	96.50	96.00	4	18,322	0.02%
2024/04/19	35	99.73	1	99.70	99.00	34	18,359	0.19%
2024/04/18	3	102.17	2	100.03	102.00	1	18,642	0.01%
2024/04/17	9	102.33	1.1	102.05	102.50	7.9	19,002	0.04%
2024/04/16	3.2	100.15	0	0.00	99.70	3.2	18,977	0.02%
2024/04/15	10	104.70	0	0.00	104.50	10	18,757	0.05%
2024/04/12	2	107.00	0	0.00	107.00	2	18,752	0.01%
2024/04/11	1	104.00	1	105.00	106.00	0	18,679	0.00%
2024/04/10	1	106.50	7	107.50	106.00	-6	18,704	-0.03%
2024/04/09	12	107.46	1	107.00	106.50	11	18,632	0.06%
2024/04/08	1	105.50	11	105.73	106.50	-10	18,549	-0.05%
2024/04/03	1	107.50	0	0.00	106.50	1	18,464	0.01%
2024/04/02	13	107.12	1	107.00	107.00	12	18,465	0.06%
2024/04/01	2	104.75	0.6	104.52	103.00	1.4	18,429	0.01%
2024/03/29	0	0.00	5	105.50	105.50	-5	18,408	-0.03%
2024/03/28	6	106.83	3	106.17	106.00	3	18,439	0.02%
2024/03/27	0	0.00	1	107.00	106.00	-1	18,424	-0.01%
2024/03/26	4	107.00	22	105.48	105.50	-18	18,444	-0.10%
2024/03/25	0	111.00	0	0.00	108.50	0	18,375	0.00%
2024/03/22	16	110.00	22	112.45	109.50	-6	18,301	-0.03%
2024/03/21	2	108.00	0	0.00	108.50	2	17,838	0.01%
2024/03/20	0	0.00	2.3	111.80	107.50	-2.3	17,869	-0.01%
2024/03/19	5	109.80	4	110.38	109.00	1	17,930	0.01%
2024/03/18	2	110.25	0	0.00	111.00	2	17,904	0.01%
2024/03/14	2	104.75	0	0.00	104.50	2	17,355	0.01%
2024/03/13	1	106.00	0	0.00	108.50	1	17,333	0.01%
2024/03/12	5	109.60	0.1	110.50	109.50	4.9	17,126	0.03%
2024/03/11	12	108.17	2.1	107.01	108.00	10	17,118	0.06%
2024/03/08	15.1	117.43	15	112.83	111.00	0.1	16,932	0.00%
2024/03/07	29	112.34	8.5	113.59	116.50	20.5	15,908	0.13%
2024/03/06	1	96.10	6.7	102.21	106.00	-5.7	15,100	-0.04%
2024/03/05	0	0.00	2	97.10	97.40	-2	14,648	-0.01%
2024/03/04	1	92.50	17	93.52	96.00	-16	14,373	-0.11%
2024/03/01	5	92.20	0	0.00	89.50	5	14,081	0.04%
2024/02/29	0	0.00	28.1	89.03	88.80	-28.1	13,941	-0.20%
2024/02/27	5.1	89.59	1.1	90.71	89.50	4	13,798	0.03%
2024/02/26	10.1	90.05	0	0.00	89.50	10.1	13,672	0.07%
2024/02/23	18.1	96.01	5	95.64	94.80	13	13,380	0.10%
2024/02/22	5	89.97	17.1	90.76	93.50	-12.1	12,613	-0.10%
2024/02/20	7.1	86.95	0	0.00	87.50	7.1	12,236	0.06%
2024/02/19	11	88.28	1	89.00	87.70	10	12,184	0.08%
2024/02/16	11	88.80	7	89.66	90.00	4	12,467	0.03%
2024/02/15	6	85.73	3	85.27	85.40	3	12,308	0.02%
2024/01/31	0	0.00	2	84.10	84.00	-2	12,471	-0.02%
2024/01/29	0	0.00	1	83.00	83.80	-1	12,818	-0.01%
2024/01/26	0	0.00	1	82.90	82.90	-1	12,935	-0.01%
2024/01/25	1	82.20	2	83.00	82.20	-1	12,996	-0.01%
2024/01/24	1	82.20	21	82.90	82.10	-20	13,011	-0.15%
2024/01/23	26	82.61	13	82.95	82.10	13	13,118	0.10%
2024/01/22	4	83.85	5	83.54	84.10	-1	13,105	-0.01%
2024/01/19	1	81.00	66	81.88	81.30	-65	13,040	-0.50%
2024/01/18	1	79.80	6	79.67	79.70	-5	13,054	-0.04%
2024/01/17	1	78.10	1	77.50	77.20	0	12,876	0.00%
2024/01/15	6	77.83	1	77.90	77.70	5	13,031	0.04%
2024/01/12	7	75.46	15	75.67	75.60	-8	13,705	-0.06%
2024/01/11	23.1	78.76	6	77.80	78.00	17.1	13,452	0.13%
2024/01/10	22	80.96	1	81.70	81.80	21	13,327	0.16%
2024/01/09	0	0.00	3	82.33	82.10	-3	13,594	-0.02%
2024/01/08	8	81.70	1	81.80	81.60	7	13,718	0.05%
2024/01/05	1	82.60	0	0.00	82.90	1	13,813	0.01%
2024/01/04	26	81.98	2	82.80	83.10	24	13,979	0.17%
2024/01/03	11	82.93	2	82.90	83.50	9	14,150	0.06%
2023/12/29	1	85.00	1	85.30	84.90	0	14,190	0.00%
2023/12/28	4	85.85	5.2	85.65	84.90	-1.2	14,308	-0.01%
2023/12/27	1	84.20	3	85.63	85.70	-2	14,290	-0.01%
2023/12/26	4	83.93	20	84.10	83.60	-16	14,317	-0.11%
2023/12/25	12	83.02	1	83.60	83.50	11	14,444	0.08%
2023/12/22	5	83.36	1	85.10	83.60	4	14,493	0.03%
2023/12/21	13	83.61	0	0.00	83.40	13	14,491	0.09%
2023/12/19	5	85.26	3	87.00	84.20	2	14,821	0.01%
2023/12/18	2.1	85.57	0.2	85.70	85.40	2	15,115	0.01%
2023/12/15	2.1	92.80	4	91.05	89.00	-1.9	15,566	-0.01%
2023/12/14	2	93.80	8.2	93.87	93.50	-6.2	15,614	-0.04%
2023/12/13	2	87.85	13.3	88.15	89.50	-11.3	15,275	-0.07%
2023/12/12	1	84.40	4.2	85.50	85.90	-3.2	15,422	-0.02%
2023/12/11	1	83.30	0	0.00	83.20	1	15,458	0.01%
2023/12/08	5.1	83.31	1	83.70	83.30	4.1	15,508	0.03%
2023/12/07	5	85.70	2	85.65	85.50	3	15,469	0.02%
2023/12/06	16	85.56	13.2	85.48	86.50	2.8	15,536	0.02%
2023/12/05	2	82.80	7	83.00	83.10	-5	15,445	-0.03%
2023/12/04	1	84.00	0	0.00	84.20	1	15,595	0.01%
2023/11/30	2	81.35	4	82.50	82.80	-2	15,863	-0.01%
2023/11/29	5	81.92	10	81.73	81.40	-5	15,901	-0.03%
2023/11/28	1	82.90	5	82.90	83.00	-4	15,941	-0.03%
2023/11/27	0	0.00	3	80.70	80.80	-3	16,119	-0.02%
2023/11/24	2	81.45	1	81.40	81.50	1	16,501	0.01%
2023/11/23	1	81.80	0	0.00	82.10	1	16,815	0.01%
2023/11/22	2	81.90	8	81.88	81.60	-6	17,409	-0.03%
2023/11/21	1	83.10	1	83.10	82.70	0	18,374	0.00%
2023/11/20	3	83.10	1	83.00	83.10	2	19,793	0.01%
2023/11/17	0	0.00	2	85.20	85.10	-2	21,120	-0.01%
2023/11/16	4	84.23	3	84.03	84.20	1	21,866	0.00%
2023/11/15	10	85.63	2	84.90	83.80	8	21,919	0.04%
2023/11/14	1	88.30	6	88.28	88.00	-5	21,631	-0.02%
2023/11/13	1	86.50	11	85.76	86.70	-10	21,514	-0.05%
2023/11/10	6	82.42	0	0.00	81.90	6	21,272	0.03%
2023/11/09	6	83.70	2	84.05	83.80	4	21,402	0.02%
2023/11/08	1	83.50	2.1	83.50	83.30	-1.1	21,354	-0.01%
2023/11/07	2	82.45	0	0.00	82.70	2	21,273	0.01%
2023/11/06	6.1	81.93	11	83.60	83.40	-4.9	21,321	-0.02%
2023/11/03	3	80.03	3	80.87	80.70	0	21,127	0.00%
2023/11/02	1	79.70	0.2	79.20	79.70	0.8	21,266	0.00%
2023/11/01	0.1	76.50	1	77.30	76.40	-0.9	21,543	0.00%
2023/10/31	1	78.70	1	76.20	76.30	0	21,610	0.00%
2023/10/30	0	0.00	1.1	78.32	79.50	-1.1	21,667	-0.01%
2023/10/27	1.1	78.42	1	77.30	77.40	0.1	21,895	0.00%
2023/10/26	12.1	79.05	4	79.75	79.60	8.1	21,955	0.04%
2023/10/25	2.3	82.40	5	82.86	82.00	-2.8	21,828	-0.01%
2023/10/24	4	83.75	4	83.68	83.10	0	21,873	0.00%
2023/10/23	5	84.32	2	83.50	82.70	3	21,761	0.01%
2023/10/20	15	86.11	7.5	86.57	86.30	7.6	21,715	0.03%
2023/10/19	3	83.20	9	83.68	84.90	-6	21,159	-0.03%
2023/10/18	4	81.80	0	0.00	81.50	4	21,065	0.02%
2023/10/17	2	82.90	4	83.63	82.80	-2	20,917	-0.01%
2023/10/16	2	80.85	4	81.15	81.80	-2	20,873	-0.01%
2023/10/13	3	83.20	8	81.91	83.10	-5	21,495	-0.02%
2023/10/12	0	0.00	3	80.60	81.00	-3	22,051	-0.01%
2023/10/11	0	0.00	6	79.87	80.20	-6	22,115	-0.03%
2023/10/06	1	77.70	1	79.50	77.70	0	22,640	0.00%
2023/10/05	0	0.00	6	78.52	78.50	-6	23,044	-0.03%
2023/10/04	1	75.70	1	76.80	76.70	0	23,162	0.00%
2023/10/03	1	78.10	0	0.00	78.10	1	23,147	0.00%
2023/10/02	20	78.55	2	77.90	78.80	18	23,387	0.08%
2023/09/28	7	76.03	0	0.00	76.00	7	23,479	0.03%
2023/09/26	5	77.62	3	78.20	77.10	2	23,741	0.01%
2023/09/25	2	78.05	1.3	78.20	77.60	0.7	23,932	0.00%
2023/09/22	3	76.57	6	76.25	77.50	-3	23,834	-0.01%
2023/09/21	9.1	73.94	3	73.90	74.60	6.1	23,640	0.03%
2023/09/20	10.1	79.20	5	79.46	76.80	5.1	23,288	0.02%
2023/09/19	7.1	80.99	18	80.85	81.00	-10.9	22,863	-0.05%
2023/09/18	3	79.27	2	80.00	79.60	1	22,663	0.00%
2023/09/15	2	79.40	7	80.67	80.90	-5	22,578	-0.02%
2023/09/14	5	78.10	4	78.60	78.00	1	22,160	0.00%
2023/09/13	3	76.47	4	77.18	76.80	-1	21,988	0.00%
2023/09/12	0	0.00	2	78.30	78.10	-2	22,134	-0.01%
2023/09/11	4	77.53	0	0.00	76.90	4	22,150	0.02%
2023/09/08	4	78.53	1	79.10	79.00	3	22,392	0.01%
2023/09/07	2	78.85	3	78.73	78.90	-1	22,961	0.00%
2023/09/06	7	78.64	8	79.56	79.80	-1	22,835	0.00%
2023/09/05	10	76.29	6	77.45	78.20	4	22,768	0.02%
2023/09/04	8	76.66	18	77.23	77.90	-10	22,703	-0.04%
2023/09/01	8	75.60	3	75.77	75.80	5	22,643	0.02%
2023/08/31	3.5	77.31	3	76.60	76.80	0.5	22,620	0.00%
2023/08/30	10	77.42	31	77.83	77.20	-21	22,525	-0.09%
2023/08/29	9	75.47	0	0.00	75.10	9	22,336	0.04%
2023/08/28	32	76.22	11.1	75.52	75.40	20.9	22,158	0.09%
2023/08/25	10	79.62	33	81.46	79.50	-23	21,702	-0.11%
2023/08/24	20	79.63	10	79.79	78.50	10	20,917	0.05%
2023/08/23	11	73.04	25	74.78	76.00	-14	19,945	-0.07%
2023/08/22	15	66.79	21	67.27	69.10	-6	19,126	-0.03%
2023/08/21	10	63.95	7	64.09	64.30	3	18,387	0.02%
2023/08/18	14	63.40	13	62.73	62.00	1	18,314	0.01%
2023/08/17	10	64.20	9	64.80	64.90	1	18,163	0.01%
2023/08/16	10	64.65	19	64.68	65.00	-9	18,000	-0.05%
2023/08/15	10	63.95	6	63.58	63.80	4	17,878	0.02%
2023/08/14	1	61.20	1	62.00	61.50	0	17,739	0.00%
2023/08/11	0	0.00	3	62.27	62.10	-3	17,691	-0.02%
2023/08/10	9	62.13	0	0.00	61.10	9	17,648	0.05%
2023/08/09	2	64.35	10	64.25	64.50	-8	17,482	-0.05%
2023/08/08	2	64.40	10	64.84	65.30	-8	17,322	-0.05%
2023/08/07	10	63.05	24.1	63.89	64.70	-14.1	17,058	-0.08%
2023/08/04	11	59.49	1	60.30	60.40	10	16,655	0.06%
2023/08/02	3	60.70	6	62.32	60.70	-3	16,548	-0.02%
2023/08/01	20.1	61.13	13	60.45	61.60	7.1	16,412	0.04%
2023/07/31	12	63.03	1	64.60	63.00	11	16,060	0.07%
2023/07/28	16	63.61	28	63.56	64.00	-12	15,798	-0.08%
2023/07/27	21	62.33	15	62.53	62.50	6	15,633	0.04%
2023/07/26	0	0.00	2	62.50	62.30	-2	15,534	-0.01%
2023/07/25	13	63.61	14	63.79	63.00	-1	15,476	-0.01%
2023/07/24	7	65.43	5	65.74	64.80	2	15,306	0.01%
2023/07/21	3	62.57	3	63.57	64.70	0	15,096	0.00%
2023/07/20	4	62.90	1	63.30	63.40	3	15,003	0.02%
2023/07/19	3.6	64.25	6	64.87	63.90	-2.4	14,952	-0.02%
2023/07/18	64.2	66.75	46	62.53	63.60	18.2	14,739	0.12%
2023/07/17	14	64.79	12	64.02	65.80	2	13,989	0.01%
2023/07/14	12	59.08	11	59.74	60.10	1	13,234	0.01%
2023/07/13	13.1	62.33	2	61.50	60.30	11.1	13,086	0.08%
2023/07/12	0	0.00	22.8	61.83	62.20	-22.8	12,423	-0.18%
2023/07/11	6	59.37	23	59.60	59.40	-17	11,960	-0.14%
2023/07/10	16	59.91	1	59.30	59.20	15	11,789	0.13%
2023/07/07	0	0.00	5.1	60.59	59.50	-5.1	11,658	-0.04%
2023/07/05	5.1	60.18	1	60.00	60.00	4.1	11,170	0.04%
2023/07/04	14	61.36	8	61.40	61.30	6	10,970	0.06%
2023/07/03	25	59.19	8	59.44	59.40	17	10,633	0.16%
2023/06/29	4	57.40	15	56.07	56.40	-11	10,391	-0.11%
2023/06/28	0	0.00	3	57.10	57.10	-3	10,290	-0.03%
2023/06/27	0.3	57.90	3	57.80	57.00	-2.7	10,221	-0.03%
2023/06/26	15	56.83	1	57.30	57.50	14	10,041	0.14%
2023/06/21	1	55.90	0	0.00	55.90	1	9,946	0.01%
2023/06/19	4	56.15	0	0.00	56.00	4	10,045	0.04%
2023/06/16	1	56.00	18	55.81	56.50	-17	10,192	-0.17%
2023/06/15	5	56.80	3	56.90	57.00	2	10,106	0.02%
2023/06/14	18.5	58.34	0	0.00	57.10	18.5	10,192	0.18%
2023/06/13	14	57.10	13	57.39	57.40	1	9,971	0.01%
2023/06/12	0	0.00	3	54.30	54.30	-3	9,523	-0.03%
2023/06/09	0	0.00	11	54.21	54.30	-11	9,602	-0.11%
2023/06/08	0	0.00	1	54.00	54.00	-1	9,694	-0.01%
2023/06/07	1	53.90	11	53.92	54.00	-10	9,898	-0.10%
2023/06/06	20	54.03	1	53.40	54.00	19	10,154	0.19%
2023/06/05	7	53.29	12	53.57	53.20	-5	10,219	-0.05%
2023/06/02	8	53.85	17.1	54.03	54.20	-9.1	10,214	-0.09%
2023/06/01	2	52.60	5	52.30	52.40	-3	10,221	-0.03%
2023/05/31	4	53.65	3	53.70	54.00	1	10,527	0.01%
2023/05/30	2	53.80	3	54.00	53.90	-1	10,350	-0.01%
2023/05/29	12.1	53.88	5	54.02	53.70	7.1	10,133	0.07%
2023/05/26	12.1	50.73	13	50.44	51.10	-0.9	9,625	-0.01%
2023/05/25	0	0.00	4	48.05	48.05	-4	9,130	-0.04%
2023/05/24	0	0.00	2	47.33	47.50	-2	9,076	-0.02%
2023/05/23	0	0.00	2	46.85	46.80	-2	9,030	-0.02%
2023/05/22	1	46.80	2	46.85	46.80	-1	9,023	-0.01%
2023/05/10	1	45.35	0	0.00	45.35	1	9,150	0.01%
2023/05/08	5	46.41	0	0.00	45.80	5	9,093	0.05%
2023/05/05	0	0.00	1	46.80	46.75	-1	9,065	-0.01%
2023/05/03	2	46.40	0	0.00	46.40	2	9,288	0.02%
2023/04/28	0	0.00	1	47.05	47.00	-1	9,355	-0.01%
2023/04/27	1	46.15	1	45.80	46.20	0	9,239	0.00%
2023/04/26	1	44.70	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2	45.70	0	0.00	45.00	2	9,014	0.02%
2023/04/21	1	46.05	0	0.00	46.00	1	8,746	0.01%
2023/04/17	2	47.00	0	0.00	46.65	2	8,340	0.02%
2023/04/14	2	47.55	0	0.00	47.55	2	8,111	0.02%
2023/04/12	0	0.00	0	48.65	48.60	0	7,993	0.00%
2023/04/11	0	0.00	3	48.52	48.60	-3	7,987	-0.04%
2023/03/30	0	0.00	2	48.62	48.70	-2	7,833	-0.03%
2023/03/29	2	47.85	5	47.60	47.70	-3	7,854	-0.04%
2023/03/27	1	48.50	3	48.70	48.90	-2	8,028	-0.02%
2023/03/24	1	49.10	5	49.25	49.20	-4	8,079	-0.05%
2023/03/23	5	49.50	7	49.46	49.80	-2	8,046	-0.02%
2023/03/22	4	49.36	7	49.10	48.95	-3	7,921	-0.04%
2023/03/21	1	49.10	5	48.95	49.55	-4	7,808	-0.05%
2023/03/20	0	49.80	1	49.90	49.55	-1	7,610	-0.01%
2023/03/17	1	49.00	4	49.18	49.30	-3	7,410	-0.04%
2023/03/16	2	48.08	3	48.55	48.35	-1	7,171	-0.01%
2023/03/15	1	48.65	11	48.77	48.85	-10	7,037	-0.14%
2023/03/13	2	46.85	7	46.73	47.75	-5	6,668	-0.07%
2023/03/10	2	47.28	10	47.25	46.95	-8	6,453	-0.12%
2023/03/09	8	48.89	6	48.82	48.90	2	6,149	0.03%
2023/03/08	7	47.08	2	47.40	47.45	5	5,771	0.09%
2023/03/07	2	46.50	2	46.60	46.75	0	5,559	0.00%
2023/03/06	7	46.23	3	46.02	46.15	4	5,396	0.07%
2023/03/03	11	44.87	22	45.39	45.20	-11	5,146	-0.21%
2023/03/02	10	42.40	1	42.50	42.45	9	4,671	0.19%
2023/03/01	0	0.00	2	42.20	42.40	-2	4,643	-0.04%
2023/02/24	1	41.80	12	41.90	41.85	-11	4,625	-0.24%
2023/02/23	1	41.10	1	41.45	41.50	0	4,586	0.00%
2023/02/20	0	0.00	1	40.50	40.60	-1	4,665	-0.02%
2023/02/16	0	0.00	5	41.00	40.80	-5	4,819	-0.10%
2023/02/14	0	0.00	0.1	40.20	40.20	-0.1	4,785	0.00%
2023/02/08	1	40.30	0	0.00	40.15	1	4,924	0.02%
2023/02/07	0	0.00	1	40.00	40.10	-1	4,906	-0.02%
2023/02/03	0	0.00	4	39.95	40.25	-4	4,884	-0.08%
2023/02/02	10	40.00	7	39.79	39.60	3	4,861	0.06%
2023/02/01	1	38.85	3	38.60	38.75	-2	4,697	-0.04%
2023/01/30	0	0.00	1	38.05	37.95	-1	4,709	-0.02%
2023/01/11	1	37.40	0	0.00	37.40	1	4,821	0.02%
2023/01/09	0	0.00	5	37.42	37.45	-5	4,950	-0.10%
2023/01/05	0	0.00	1	36.55	36.55	-1	5,056	-0.02%
2022/12/29	0	0.00	1	36.20	35.95	-1	5,427	-0.02%
2022/12/28	4	36.00	0	36.00	36.10	4	5,527	0.07%
2022/12/27	2	36.55	1	36.65	36.55	1	5,584	0.02%
2022/12/26	1	36.25	20	36.35	36.40	-19	5,674	-0.33%
2022/12/23	2	36.55	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	1	37.15	37.05	-1	5,841	-0.02%
2022/12/21	1	36.40	1	36.75	36.50	0	5,838	0.00%
2022/12/20	0	0.00	2	37.45	36.65	-2	5,821	-0.03%
2022/12/16	3	36.70	1	36.85	37.15	2	5,825	0.03%
2022/12/15	0	0.00	3	36.80	36.85	-3	5,775	-0.05%
2022/12/12	0	0.00	1	36.00	35.95	-1	6,045	-0.02%
2022/12/07	1	35.25	0	0.00	35.10	1	6,322	0.02%
2022/12/06	0	0.00	20	36.00	35.75	-20	6,284	-0.32%
2022/12/01	0	0.00	2	36.20	36.20	-2	6,273	-0.03%
2022/11/25	0	0.00	5	35.28	35.05	-5	6,495	-0.08%
2022/11/23	0	0.00	0.4	35.49	35.25	-0.4	6,578	-0.01%
2022/11/22	0	0.00	31	35.15	35.20	-31	6,599	-0.47%
2022/11/15	0	0.00	2	35.45	35.45	-2	6,497	-0.03%
2022/11/14	0	0.00	5	35.00	35.00	-5	6,481	-0.08%
2022/11/11	5	34.40	0	0.00	34.45	5	6,433	0.08%
2022/11/10	0	0.00	1	33.75	33.95	-1	6,385	-0.02%
2022/11/08	5	33.75	2	33.65	33.20	3	6,452	0.05%
2022/11/02	0	0.00	1.2	33.17	33.15	-1.2	6,894	-0.02%
2022/10/31	0	0.00	0.5	32.51	32.70	-0.5	7,046	-0.01%
2022/10/27	1.1	32.62	4	32.76	32.85	-2.9	7,087	-0.04%
2022/10/26	0	31.90	1	31.70	31.85	-1	7,065	-0.01%
2022/10/24	0	0.00	1	32.05	32.00	-1	7,097	-0.01%
2022/10/17	1	30.55	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	1	31.05	31.15	-1	7,343	-0.01%
2022/10/11	3	30.47	0	0.00	30.30	3	7,766	0.04%
2022/10/07	0.5	31.40	0	0.00	31.50	0.5	7,751	0.01%
2022/10/06	3	31.52	0	0.00	31.50	3	7,823	0.04%
2022/10/05	12	32.07	15	32.26	32.15	-3	7,841	-0.04%
2022/09/30	3	30.48	0	0.00	30.80	3	7,980	0.04%
2022/09/29	2	31.45	0	0.00	31.20	2	8,007	0.02%
2022/09/28	5	32.20	0	0.00	31.10	5	8,074	0.06%
2022/09/27	17	31.67	0	0.00	31.80	17	8,040	0.21%
2022/09/26	3	33.05	11	32.43	31.80	-8	8,076	-0.10%
2022/09/23	11	34.13	0	0.00	33.95	11	7,965	0.14%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	0.1	34.80	0	0.00	34.75	0.1	7,912	0.00%
2022/09/16	3	34.77	0	0.00	35.45	3	7,683	0.04%
2022/09/15	2	35.68	0	0.00	35.45	2	7,573	0.03%
2022/09/14	3	35.57	0	0.00	35.60	3	7,649	0.04%
2022/09/13	0	0.00	1	36.25	36.20	-1	7,686	-0.01%
2022/09/07	0.1	35.50	0	0.00	35.40	0.1	7,840	0.00%
2022/09/06	1.1	35.62	0	0.00	35.75	1.1	7,859	0.01%
2022/09/05	1	36.25	0	0.00	36.20	1	7,856	0.01%
2022/09/01	1	36.90	0	0.00	36.80	1	7,833	0.01%
2022/08/30	1	37.15	0	0.00	37.05	1	7,831	0.01%
2022/08/26	1	37.85	0	0.00	37.85	1	7,830	0.01%
2022/08/25	0	0.00	3	37.65	37.60	-3	7,832	-0.04%
2022/08/24	4	37.68	0	0.00	37.55	4	7,832	0.05%
2022/08/23	1	37.65	0	0.00	37.60	1	7,886	0.01%
2022/08/22	0	0.00	1	38.45	38.20	-1	7,937	-0.01%
2022/08/19	11	38.06	0	0.00	38.20	11	7,942	0.14%
2022/08/17	5	38.20	0	0.00	37.75	5	7,956	0.06%
2022/08/15	19	38.13	0	0.00	38.00	19	7,870	0.24%
2022/08/12	5	37.43	3	37.67	37.70	2	7,844	0.03%
2022/08/11	4	37.15	1	37.15	37.20	3	7,930	0.04%
2022/08/10	1	36.65	0	0.00	36.65	1	7,926	0.01%
2022/08/09	2	37.28	0	0.00	37.25	2	7,859	0.03%
2022/08/08	1	38.70	0	0.00	38.70	1	7,656	0.01%
2022/08/05	0	0.00	1	39.70	40.00	-1	7,564	-0.01%
2022/08/03	0	0.00	1	39.10	39.45	-1	7,664	-0.01%
2022/08/01	1	38.70	0	0.00	39.15	1	8,114	0.01%
2022/07/28	0	0.00	10	38.95	39.10	-10	8,200	-0.12%
2022/07/22	0	0.00	2	38.55	38.70	-2	8,068	-0.02%
2022/07/21	1	37.90	2	37.70	38.25	-1	7,973	-0.01%
2022/07/20	19	40.70	3	40.80	40.60	16	7,694	0.21%
2022/07/19	0	0.00	2	40.00	39.85	-2	7,433	-0.03%
2022/07/18	0	0.00	1	38.65	39.00	-1	7,236	-0.01%
2022/07/15	1	38.10	2	38.00	38.00	-1	7,105	-0.01%
2022/07/13	1	36.50	1	36.80	36.40	0	6,896	0.00%
2022/07/12	3	36.37	0	0.00	36.10	3	6,742	0.04%
2022/07/08	0	0.00	1	37.80	37.60	-1	6,479	-0.02%
2022/07/06	1	37.00	0	0.00	35.90	1	6,321	0.02%
2022/07/05	1	37.30	2	38.10	37.80	-1	6,245	-0.02%
2022/07/04	9	38.29	0	0.00	37.30	9	6,246	0.14%
2022/07/01	6	39.61	0	0.00	39.85	6	6,183	0.10%
2022/06/30	2	40.50	0	0.00	40.00	2	6,221	0.03%
2022/06/29	11	40.89	1	41.00	40.80	10	6,121	0.16%
2022/06/28	1	41.50	0	0.00	41.40	1	6,072	0.02%
2022/06/27	2	42.03	1	42.30	41.95	1	6,066	0.02%
2022/06/24	3	42.03	15	42.14	41.55	-12	6,058	-0.20%
2022/06/23	0	0.00	2	43.00	42.00	-2	5,984	-0.03%
2022/06/22	2	43.10	0	0.00	42.90	2	5,944	0.03%
2022/06/16	0	0.00	1	46.40	45.60	-1	5,731	-0.02%
2022/06/08	0	0.00	5	46.08	46.10	-5	5,564	-0.09%
2022/06/07	0	0.00	1	46.20	45.85	-1	5,540	-0.02%
2022/06/06	0	0.00	1	46.10	45.75	-1	5,547	-0.02%
2022/05/31	1	45.75	2	45.48	45.85	-1	5,703	-0.02%
2022/05/25	0	0.00	1	44.30	44.30	-1	5,490	-0.02%
2022/05/24	0	0.00	1	44.25	44.30	-1	5,477	-0.02%
2022/05/19	0	0.00	1	44.50	44.60	-1	5,437	-0.02%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	0	0.00	1	43.10	43.10	-1	5,274	-0.02%
2022/05/10	0	0.00	10	43.15	43.50	-10	5,294	-0.19%
2022/05/09	5	42.20	1	43.80	42.90	4	5,261	0.08%
2022/05/06	0	0.00	1	41.95	41.95	-1	5,033	-0.02%
2022/04/28	0	0.00	0	40.20	40.75	0	5,426	0.00%
2022/04/26	1	40.25	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	0.00	0	40.25	40.15	0	6,094	0.00%
2022/04/22	0	41.11	0	0.00	40.95	0	6,438	0.00%
2022/04/19	0	0.00	0	41.25	41.25	0	7,090	0.00%
2022/04/18	10	40.75	0	0.00	40.80	10	7,145	0.14%
2022/04/15	1.1	40.81	0	0.00	40.80	1.1	7,203	0.02%
2022/04/13	1	41.10	1	40.90	41.35	0	7,489	0.00%
2022/04/12	0	0.00	1	40.75	40.80	-1	7,539	-0.01%
2022/04/11	2	40.75	0	0.00	40.60	2	7,536	0.03%
2022/04/08	1	40.70	0	0.00	41.00	1	7,539	0.01%
2022/04/01	1	42.15	0	0.00	42.20	1	7,436	0.01%
2022/03/28	1	42.55	1	43.15	43.00	0	7,552	0.00%
2022/03/24	0	0.00	2	43.18	43.35	-2	7,553	-0.03%
2022/03/22	1	42.80	0	0.00	43.00	1	7,554	0.01%
2022/03/18	1	42.45	0	0.00	42.45	1	7,601	0.01%
2022/03/10	0	0.00	3	42.52	42.45	-3	8,067	-0.04%
2022/03/08	0	41.85	0	0.00	41.95	0	8,125	0.00%
2022/03/07	1	42.80	0	0.00	41.95	1	8,102	0.01%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/02/18	2	44.20	4	44.03	44.15	-2	9,131	-0.02%
2022/02/17	0	0.00	1	44.25	44.10	-1	9,325	-0.01%
2022/02/15	2	42.90	2	43.70	43.55	0	9,336	0.00%
2022/02/10	0	0.00	1.2	44.55	44.55	-1.2	9,345	-0.01%
2022/02/09	1	44.15	1	44.15	44.15	0	9,452	0.00%
2022/02/08	3.1	43.95	0	44.10	43.90	3	9,519	0.03%
2022/02/07	0.1	43.70	0	0.00	44.05	0.1	9,492	0.00%
2022/01/26	0.1	44.95	1	44.85	44.80	-1	9,626	-0.01%
2022/01/25	2	45.40	1	46.00	45.30	1	9,594	0.01%
2022/01/24	2	45.45	6	45.77	45.85	-4	9,536	-0.04%
2022/01/21	3	45.73	6	46.24	46.10	-3	9,462	-0.03%
2022/01/19	1	47.10	3	47.05	47.20	-2	9,285	-0.02%
2022/01/18	8	47.66	7	47.61	47.05	1	9,156	0.01%
2022/01/17	1	46.85	28	46.34	46.90	-27	8,785	-0.31%
2022/01/14	2	45.30	0	45.10	44.40	2	8,478	0.02%
2022/01/13	4	44.98	9	45.17	45.45	-5	8,344	-0.06%
2022/01/11	0	0.00	0	44.70	44.45	0	8,062	0.00%
2022/01/07	0	44.65	22	45.09	44.65	-22	8,121	-0.27%
2022/01/05	0	0.00	1	44.75	44.85	-1	8,068	-0.01%
2022/01/03	0	0.00	0	44.55	44.55	0	8,241	0.00%
2021/12/30	6	44.65	1	44.80	44.80	5	8,248	0.06%
2021/12/29	0	0.00	4	44.28	44.55	-4	8,294	-0.05%
2021/12/28	3	44.55	0	0.00	44.60	3	8,383	0.04%
2021/12/27	9	43.90	0	0.00	44.10	9	8,461	0.11%
2021/12/24	2	43.63	0	0.00	43.80	2	8,583	0.02%
2021/12/23	5	43.45	5	43.98	43.55	0	8,691	0.00%
2021/12/22	2	43.23	1	43.20	43.20	1	8,729	0.01%
2021/12/21	1	43.40	1	43.70	43.25	0	8,726	0.00%
2021/12/20	1	43.25	0	0.00	43.20	1	8,778	0.01%
2021/12/17	2	43.43	0	0.00	43.40	2	8,825	0.02%
2021/12/16	0	0.00	1	44.00	44.20	-1	8,878	-0.01%
2021/12/15	2	43.75	0	0.00	43.75	2	8,968	0.02%
2021/12/13	0	0.00	3	44.70	44.40	-3	8,972	-0.03%
2021/12/10	4	44.15	0	0.00	44.30	4	9,003	0.04%
2021/12/09	1	44.35	1	44.45	44.40	0	8,952	0.00%
2021/12/08	1	45.35	0	0.00	45.05	1	8,880	0.01%
2021/12/07	0	0.00	10	45.35	45.45	-10	8,841	-0.11%
2021/12/06	68	44.23	70	44.65	44.95	-2	8,837	-0.02%
2021/12/03	2	44.25	1	44.05	44.40	1	8,939	0.01%
2021/12/02	7	43.93	1	43.70	43.70	6	8,947	0.07%
2021/12/01	0	0.00	4	43.94	43.95	-4	9,079	-0.04%
2021/11/30	0	0.00	16	43.55	43.60	-16	9,205	-0.17%
2021/11/29	0	0.00	2	42.40	42.50	-2	9,143	-0.02%
2021/11/26	5	42.09	7	42.15	42.05	-2	9,212	-0.02%
2021/11/25	3	43.10	0	0.00	42.95	3	9,266	0.03%
2021/11/24	8	42.75	0	0.00	42.70	8	9,364	0.09%
2021/11/23	6	43.06	3	43.30	43.50	3	9,533	0.03%
2021/11/22	5	43.45	0	0.00	43.35	5	9,606	0.05%
2021/11/19	0	0.00	16	44.44	43.90	-16	9,575	-0.17%
2021/11/18	17	43.89	8	43.54	43.45	9	9,504	0.09%
2021/11/17	0	0.00	26	43.30	43.70	-26	9,519	-0.27%
2021/11/16	3	42.55	3	42.70	42.70	0	9,470	0.00%
2021/11/15	5	42.10	0	0.00	42.15	5	9,658	0.05%
2021/11/12	16	41.98	0	0.00	42.10	16	9,883	0.16%
2021/11/09	8	41.85	1	41.90	41.85	7	10,240	0.07%
2021/11/08	2	42.23	17	42.14	41.95	-15	10,328	-0.15%
2021/11/05	8	41.12	1	41.80	41.70	7	10,385	0.07%
2021/11/04	9	40.78	3	40.97	40.80	6	10,453	0.06%
2021/11/03	5	40.79	3	41.15	40.40	2	10,693	0.02%
2021/11/02	0	0.00	1	40.20	39.80	-1	11,144	-0.01%
2021/10/28	0	0.00	1	40.20	40.40	-1	12,145	-0.01%
2021/10/26	0	0.00	2	39.55	39.55	-2	12,337	-0.02%
2021/10/22	4	39.05	10	39.33	39.05	-6	12,519	-0.05%
2021/10/21	1	38.75	0	0.00	38.55	1	12,623	0.01%
2021/10/20	0	0.00	1	39.10	38.90	-1	12,654	-0.01%
2021/10/18	4	38.50	97	38.45	38.35	-93	13,627	-0.68%
2021/10/15	0	0.00	1	38.10	38.10	-1	13,738	-0.01%
2021/10/14	102	36.89	0	0.00	37.00	102	13,781	0.74%	大買/鉅額交易
2021/10/13	2	37.38	0	0.00	36.80	2	13,838	0.01%
2021/10/12	1	38.00	0	0.00	37.80	1	13,899	0.01%
2021/10/08	6	39.38	0	0.00	38.70	6	13,892	0.04%
2021/10/07	1	40.10	3	40.18	40.10	-2	14,076	-0.01%
2021/10/06	1	39.90	77	39.89	39.40	-76	14,217	-0.53%
2021/10/05	69	38.46	0	0.00	39.25	69	14,173	0.49%
2021/10/04	5	39.30	2	39.88	39.35	3	14,136	0.02%
2021/10/01	6	40.04	3	40.33	39.65	3	14,055	0.02%
2021/09/30	1	40.60	1	40.50	40.95	0	14,001	0.00%
2021/09/29	3	40.78	0	0.00	40.80	3	13,955	0.02%
2021/09/28	2	41.50	0	0.00	41.70	2	13,913	0.01%
2021/09/27	3	42.15	0	0.00	42.00	3	13,964	0.02%
2021/09/24	2	42.75	0	0.00	42.55	2	14,118	0.01%
2021/09/23	1	43.60	0	0.00	42.50	1	14,522	0.01%
2021/09/22	2	42.10	0	0.00	42.00	2	14,621	0.01%
2021/09/17	6	43.20	3	43.35	43.20	3	14,532	0.02%
2021/09/15	0	0.00	2	43.40	43.30	-2	14,604	-0.01%
2021/09/14	0	0.00	5	44.20	43.80	-5	14,696	-0.03%
2021/09/13	7	44.46	0	0.00	44.20	7	14,719	0.05%
2021/09/10	5	44.10	0	0.00	44.85	5	14,779	0.03%
2021/09/09	0	0.00	1	43.80	43.80	-1	14,891	-0.01%
2021/09/08	4	44.39	0	0.00	43.65	4	14,809	0.03%
2021/09/07	0	0.00	5	45.00	45.35	-5	14,746	-0.03%
2021/09/06	3	46.22	3	46.27	45.75	0	14,931	0.00%
2021/09/03	7	46.14	12	46.39	46.40	-5	14,894	-0.03%
2021/09/01	2	46.18	1	46.25	46.40	1	15,023	0.01%
2021/08/31	2	45.05	2	45.70	45.60	0	15,439	0.00%
2021/08/30	1	46.15	5	45.92	45.75	-4	16,206	-0.02%
2021/08/27	19	45.73	1	45.40	45.65	18	16,528	0.11%
2021/08/26	16	44.37	1	45.00	45.15	15	16,705	0.09%
2021/08/25	1	43.90	13	43.97	44.10	-12	16,597	-0.07%
2021/08/24	0	0.00	2	42.75	43.55	-2	16,622	-0.01%
2021/08/23	1	42.80	1	42.35	42.70	0	16,568	0.00%
2021/08/20	0	0.00	2	41.15	41.50	-2	16,508	-0.01%
2021/08/19	17	40.98	0	0.00	40.70	17	16,358	0.10%
2021/08/18	12	44.73	1	44.25	45.00	11	16,058	0.07%
2021/08/17	4	43.58	0	0.00	43.20	4	15,951	0.03%
2021/08/13	8	45.63	0	0.00	45.00	8	15,826	0.05%
2021/08/12	3	47.95	1	47.90	47.80	2	15,645	0.01%
2021/08/11	5	47.78	4	48.00	48.00	1	15,673	0.01%
2021/08/10	28	47.85	31	48.13	47.85	-3	15,655	-0.02%
2021/08/09	5	49.50	20	50.05	48.55	-15	15,611	-0.10%
2021/08/06	27	50.73	7	50.81	50.30	20	15,392	0.13%
2021/08/05	13	48.83	10	49.00	49.90	3	14,917	0.02%
2021/08/04	11	48.25	13	48.18	48.20	-2	14,926	-0.01%
2021/08/03	3	48.18	16	48.08	48.00	-13	14,942	-0.09%
2021/08/02	1	47.35	3	47.00	46.95	-2	14,837	-0.01%
2021/07/30	3	47.47	4	47.30	46.40	-1	14,908	-0.01%
2021/07/28	4	45.84	0	0.00	45.50	4	15,218	0.03%
2021/07/27	1	47.40	3	47.60	46.85	-2	15,622	-0.01%
2021/07/26	1	47.00	2	47.23	47.50	-1	15,735	-0.01%
2021/07/23	26	47.79	2	47.20	46.75	24	16,097	0.15%
2021/07/22	17	47.22	17	47.02	47.95	0	16,173	0.00%
2021/07/21	5	45.28	2	45.35	45.30	3	15,801	0.02%
2021/07/20	0	0.00	1	45.20	45.00	-1	16,259	-0.01%
2021/07/19	2	45.60	1	46.00	45.50	1	16,640	0.01%
2021/07/16	0	0.00	11	44.84	45.40	-11	16,877	-0.07%
2021/07/15	1	44.90	0	0.00	44.90	1	16,870	0.01%
2021/07/14	9	44.98	6	44.63	44.65	3	16,873	0.02%
2021/07/13	1	44.95	0	0.00	43.80	1	16,669	0.01%
2021/07/07	0	0.00	2	44.00	44.00	-2	17,613	-0.01%
2021/07/06	1	44.35	10	44.45	44.40	-9	17,740	-0.05%
2021/07/01	4	43.94	1	44.55	43.85	3	18,418	0.02%
2021/06/30	14	44.47	4	44.49	44.90	10	18,515	0.05%
2021/06/29	5	43.15	6	43.09	42.70	-1	18,224	-0.01%
2021/06/28	5	41.95	0	0.00	42.25	5	18,307	0.03%
2021/06/25	0	0.00	7	42.61	42.15	-7	18,503	-0.04%
2021/06/24	1	42.55	15	42.62	42.40	-14	18,544	-0.08%
2021/06/23	12	42.12	6	42.83	42.90	6	18,583	0.03%
2021/06/21	6	41.78	0	0.00	41.50	6	18,935	0.03%
2021/06/16	2	42.15	0	0.00	42.10	2	19,353	0.01%
2021/06/15	12	41.99	7	42.25	42.25	5	19,551	0.03%
2021/06/09	1	41.60	1	42.00	41.75	0	19,931	0.00%
2021/06/08	56	41.80	51	41.46	42.15	5	19,895	0.03%
2021/06/07	62	41.09	71	41.92	42.50	-9	19,582	-0.05%
2021/06/04	90	41.81	95	41.57	41.70	-5	18,871	-0.03%
2021/06/03	3	41.83	8	42.01	42.20	-5	18,658	-0.03%
2021/06/02	11	43.63	11	43.19	43.20	0	18,344	0.00%
2021/06/01	5	43.66	5	43.90	43.75	0	18,349	0.00%
2021/05/31	21	42.96	40	43.16	43.20	-19	18,448	-0.10%
2021/05/28	20	42.60	1	42.50	42.75	19	18,646	0.10%
2021/05/26	1	42.10	0	0.00	42.00	1	19,296	0.01%
2021/05/25	0	0.00	32	41.78	42.05	-32	19,952	-0.16%
2021/05/24	11	39.95	30	40.58	40.65	-19	20,057	-0.09%
2021/05/21	10	40.25	1	40.60	40.40	9	20,314	0.04%
2021/05/20	11	40.35	10	40.45	40.20	1	20,574	0.00%
2021/05/19	10	40.75	0	0.00	41.30	10	20,746	0.05%
2021/05/18	1	42.00	30	41.35	42.15	-29	20,833	-0.14%
2021/05/17	31	40.05	17	40.81	39.45	14	21,273	0.07%
2021/05/14	1	43.00	10	42.73	42.25	-9	21,595	-0.04%
2021/05/13	42	42.71	11	42.03	42.05	31	21,551	0.14%
2021/05/12	13	42.55	11	43.42	42.95	2	21,471	0.01%
2021/05/11	2	46.73	1	46.80	45.80	1	21,214	0.00%
2021/05/07	3	47.57	1	47.80	47.45	2	21,180	0.01%
2021/05/06	1	46.00	0	0.00	45.90	1	21,406	0.00%
2021/05/05	1	48.30	5	47.58	46.50	-4	21,485	-0.02%
2021/05/04	3	47.52	9	46.24	48.15	-6	21,815	-0.03%
2021/04/29	9	50.16	10	49.91	49.50	-1	23,405	0.00%
2021/04/28	9	50.13	3	49.70	49.10	6	24,532	0.02%
2021/04/27	4	47.44	2	47.85	48.20	2	25,227	0.01%
2021/04/26	11	47.00	10	47.72	48.30	1	26,626	0.00%
2021/04/23	14	45.06	7	44.99	45.35	7	26,528	0.03%
2021/04/22	0	0.00	1	44.50	43.30	-1	26,358	0.00%
2021/04/21	0	0.00	12	44.26	44.25	-12	26,227	-0.05%
2021/04/20	1	44.05	0	0.00	43.90	1	26,415	0.00%
2021/04/19	10	43.73	4	43.73	43.65	6	26,773	0.02%
2021/04/16	3	44.17	3	44.10	44.15	0	26,857	0.00%
2021/04/15	1	44.05	27	43.68	44.20	-26	26,749	-0.10%
2021/04/14	0	0.00	5	41.10	42.20	-5	26,563	-0.02%
2021/04/13	13	42.88	9	43.01	42.15	4	26,563	0.02%
2021/04/12	11	43.52	4	43.48	43.30	7	26,408	0.03%
2021/04/09	16	44.32	20	44.21	44.05	-4	26,281	-0.02%
2021/04/08	6	43.38	15	43.24	43.45	-9	25,988	-0.03%
2021/04/07	10	41.93	3	42.30	42.65	7	25,720	0.03%
2021/04/06	10	42.16	32	42.41	42.10	-22	25,599	-0.09%
2021/04/01	0	0.00	1	41.70	41.80	-1	25,473	0.00%
2021/03/31	10	41.60	1	41.85	41.20	9	25,433	0.04%
2021/03/30	1	41.50	7	41.52	41.55	-6	25,216	-0.02%
2021/03/29	0	0.00	9	41.06	41.05	-9	25,118	-0.04%
2021/03/26	2	40.95	0	0.00	40.90	2	25,136	0.01%
2021/03/25	3	40.45	0	0.00	40.65	3	25,178	0.01%
2021/03/24	20	41.13	1	41.05	40.95	19	25,342	0.07%
2021/03/23	31	41.46	21	41.35	41.75	10	25,030	0.04%
2021/03/22	7	40.11	2	40.25	40.70	5	24,663	0.02%
2021/03/19	12	40.69	1	40.70	40.75	11	24,615	0.04%
2021/03/18	1	41.15	7	41.29	41.25	-6	24,511	-0.02%
2021/03/17	11	40.93	0	0.00	40.80	11	24,440	0.05%
2021/03/16	4	40.89	4	40.88	40.85	0	24,448	0.00%
2021/03/15	4	40.78	24	40.59	40.45	-20	24,404	-0.08%
2021/03/12	1	39.85	87	39.87	39.90	-86	24,207	-0.36%
2021/03/11	5	39.90	13	39.90	40.05	-8	24,412	-0.03%
2021/03/10	83	39.22	15	39.36	39.55	68	24,513	0.28%
2021/03/09	6	38.74	0	0.00	39.20	6	24,606	0.02%
2021/03/08	7	38.27	6	38.80	38.30	1	24,552	0.00%
2021/03/05	7	37.98	2	38.20	38.35	5	24,623	0.02%
2021/03/04	6	38.68	0	0.00	38.60	6	24,985	0.02%
2021/03/03	17	39.17	5	39.03	39.25	12	25,092	0.05%
2021/03/02	2	39.78	1	40.10	39.80	1	24,993	0.00%
2021/02/26	17	39.96	1	39.90	39.80	16	24,837	0.06%
2021/02/25	4	40.18	19	40.16	40.90	-15	24,744	-0.06%
2021/02/24	9	39.29	0	0.00	39.00	9	24,510	0.04%
2021/02/23	2	39.15	1	39.15	39.25	1	24,294	0.00%
2021/02/22	21	40.00	6	40.05	40.10	15	24,004	0.06%
2021/02/19	9	39.88	0	0.00	40.35	9	23,748	0.04%
2021/02/18	3	40.17	22	40.21	40.20	-19	23,590	-0.08%
2021/02/17	31	40.37	16	40.08	40.00	15	23,461	0.06%
2021/02/05	9	37.98	17	37.40	38.50	-8	22,871	-0.03%
2021/02/04	6	36.85	6	36.88	36.75	0	22,454	0.00%
2021/02/03	1	37.15	6	37.25	37.10	-5	22,491	-0.02%
2021/02/02	5	37.70	12	37.71	37.80	-7	22,519	-0.03%
2021/02/01	11	36.60	13	36.53	37.15	-2	22,540	-0.01%
2021/01/29	5	38.20	22	37.76	37.00	-17	22,711	-0.07%
2021/01/28	6	37.93	21	38.09	38.40	-15	22,829	-0.07%
2021/01/27	6	39.34	10	39.04	39.10	-4	22,665	-0.02%
2021/01/26	8	40.03	14	40.12	39.15	-6	22,378	-0.03%
2021/01/25	21	40.64	16	40.81	40.75	5	21,777	0.02%
2021/01/22	73	40.22	67	40.47	41.20	6	20,793	0.03%
2021/01/21	48	39.97	74	39.27	39.00	-26	19,476	-0.13%
2021/01/20	77	38.87	55	38.92	39.00	22	17,878	0.12%
2021/01/19	46	38.88	43	38.86	38.30	3	16,726	0.02%
2021/01/18	1	36.25	6	36.71	37.00	-5	15,165	-0.03%
2021/01/15	15	36.60	0	0.00	36.20	15	14,684	0.10%
2021/01/14	1	36.45	3	36.65	36.40	-2	14,456	-0.01%
2021/01/13	0	0.00	7	36.36	36.40	-7	14,276	-0.05%
2021/01/12	9	36.24	12	36.41	35.75	-3	14,089	-0.02%
2021/01/11	0	0.00	6	35.82	35.95	-6	13,640	-0.04%
2021/01/08	1	35.30	6	35.43	35.50	-5	13,447	-0.04%
2021/01/07	3	35.50	10	35.47	35.15	-7	13,289	-0.05%
2021/01/06	0	0.00	30	35.35	34.70	-30	13,069	-0.23%
2021/01/04	12	34.90	0	0.00	34.95	12	12,759	0.09%
2020/12/31	4	34.71	8	34.69	34.75	-4	12,874	-0.03%
2020/12/30	1	34.60	1	34.70	34.60	0	12,910	0.00%
2020/12/29	0	0.00	3	34.50	34.45	-3	12,952	-0.02%
2020/12/28	1	35.05	2	35.05	35.00	-1	12,848	-0.01%
2020/12/25	4	34.58	1	34.60	34.60	3	12,663	0.02%
2020/12/23	1	33.55	0	0.00	33.55	1	12,588	0.01%
2020/12/22	1	34.35	2	34.30	33.65	-1	12,649	-0.01%
2020/12/21	4	33.93	5	33.90	34.20	-1	12,726	-0.01%
2020/12/18	2	34.10	8	34.85	34.00	-6	12,805	-0.05%
2020/12/17	0	0.00	4	34.75	34.75	-4	12,668	-0.03%
2020/12/16	0	0.00	11	35.01	35.05	-11	12,833	-0.09%
2020/12/15	2	34.85	0	0.00	34.70	2	12,832	0.02%
2020/12/14	1	35.30	3	35.53	35.45	-2	12,820	-0.02%
2020/12/11	8	35.64	11	35.16	35.35	-3	12,896	-0.02%
2020/12/10	6	35.60	10	36.13	35.80	-4	12,876	-0.03%
2020/12/09	8	36.32	8	36.20	36.15	0	12,761	0.00%
2020/12/08	21	35.85	17	35.97	35.95	4	12,630	0.03%
2020/12/07	22	35.98	26	35.78	35.95	-4	12,526	-0.03%
2020/12/04	15	35.46	0	0.00	35.60	15	12,223	0.12%
2020/12/03	3	34.98	0	0.00	34.90	3	12,006	0.02%
2020/12/02	0	0.00	4	35.35	35.45	-4	11,920	-0.03%
2020/12/01	5	35.70	18	35.45	35.55	-13	11,908	-0.11%
2020/11/30	24	35.58	6	35.68	35.40	18	11,948	0.15%
2020/11/27	18	34.74	41	34.73	34.90	-23	11,625	-0.20%
2020/11/26	6	34.13	1	34.10	34.20	5	11,479	0.04%
2020/11/25	11	33.70	2	33.75	33.70	9	11,463	0.08%
2020/11/24	2	34.05	14	33.92	33.90	-12	11,362	-0.11%
2020/11/23	5	33.84	3	33.53	33.90	2	11,211	0.02%
2020/11/20	2	32.28	0	0.00	32.50	2	10,919	0.02%
2020/11/19	0	0.00	10	32.48	32.35	-10	11,033	-0.09%
2020/11/18	0	0.00	1	32.40	32.50	-1	11,313	-0.01%
2020/11/17	7	32.80	10	32.73	32.55	-3	11,495	-0.03%
2020/11/16	0	0.00	24	32.49	32.50	-24	11,895	-0.20%
2020/11/13	0	0.00	5	32.10	32.15	-5	12,379	-0.04%
2020/11/12	10	32.28	35	32.26	32.15	-25	12,988	-0.19%
2020/11/11	5	32.35	9	32.34	32.35	-4	13,149	-0.03%
2020/11/10	0	0.00	1	32.10	32.15	-1	13,325	-0.01%
2020/11/09	0	0.00	3	31.93	31.95	-3	13,382	-0.02%
2020/11/06	27	32.04	6	32.16	31.85	21	13,464	0.16%
2020/11/05	13	31.78	15	31.79	31.90	-2	13,345	-0.01%
2020/11/04	1	31.00	2	31.05	31.05	-1	13,603	-0.01%
2020/10/30	0	0.00	6	30.00	29.95	-6	14,481	-0.04%
2020/10/29	0	0.00	5	30.15	30.25	-5	14,728	-0.03%
2020/10/28	10	30.38	10	30.30	30.40	0	14,909	0.00%
2020/10/26	7	30.81	5	30.75	30.70	2	15,067	0.01%
2020/10/23	1	31.10	0	0.00	31.10	1	15,148	0.01%
2020/10/22	0	0.00	6	31.11	31.15	-6	15,527	-0.04%
2020/10/21	5	31.20	15	30.90	30.90	-10	15,985	-0.06%
2020/10/20	0	0.00	3	30.85	30.95	-3	17,034	-0.02%
2020/10/19	5	30.50	10	30.45	30.50	-5	17,355	-0.03%
2020/10/16	11	30.55	1	30.70	30.30	10	17,469	0.06%
2020/10/15	0	0.00	1	30.55	30.55	-1	17,755	-0.01%
2020/10/14	2	30.40	0	0.00	30.45	2	18,082	0.01%
2020/10/13	1	30.25	0	0.00	30.25	1	18,542	0.01%
2020/10/12	3	30.55	20	30.75	30.75	-17	18,762	-0.09%
2020/10/08	1	30.20	0	0.00	30.75	1	19,022	0.01%
2020/10/07	4	30.15	0	0.00	30.10	4	19,347	0.02%
2020/10/06	3	30.62	1	30.65	30.45	2	19,785	0.01%
2020/10/05	10	30.65	0	0.00	30.60	10	20,402	0.05%
2020/09/29	9	30.53	5	30.40	30.40	4	21,714	0.02%
2020/09/28	9	30.66	98	30.75	30.65	-89	22,459	-0.40%
2020/09/25	5	30.15	18	30.19	30.50	-13	22,848	-0.06%
2020/09/24	5	30.05	1	30.00	29.90	4	23,350	0.02%
2020/09/23	105	29.72	93	30.02	29.75	12	23,442	0.05%	大買/
2020/09/22	121	30.09	3	30.30	30.15	118	23,641	0.50%	大買/鉅額交易
2020/09/21	16	30.82	5	30.60	30.50	11	23,774	0.05%
2020/09/18	2	30.90	1	30.90	31.30	1	23,915	0.00%
2020/09/16	41	31.55	9	31.54	31.35	32	24,334	0.13%
2020/09/15	26	31.42	101	31.50	31.55	-75	24,501	-0.31%	大賣/
2020/09/14	5	30.80	6	31.00	31.00	-1	24,573	0.00%
2020/09/11	98	30.60	15	30.57	30.55	83	24,651	0.34%
2020/09/10	8	31.17	5	30.80	30.80	3	24,819	0.01%
2020/09/09	13	30.90	6	31.05	31.20	7	24,847	0.03%
2020/09/08	6	31.46	93	31.34	31.25	-87	24,910	-0.35%
2020/09/07	33	31.06	0	0.00	31.40	33	25,052	0.13%
2020/09/04	65	30.70	0	0.00	31.15	65	25,386	0.26%
2020/09/03	20	31.07	30	31.16	30.95	-10	25,410	-0.04%
2020/09/02	20	31.08	5	30.95	31.00	15	25,443	0.06%
2020/09/01	13	31.06	5	31.05	31.05	8	25,904	0.03%
2020/08/31	14	31.45	5	31.25	31.20	9	26,062	0.03%
2020/08/28	11	31.42	8	31.42	31.50	3	26,190	0.01%
2020/08/27	11	31.44	6	31.44	31.45	5	26,469	0.02%
2020/08/26	9	31.24	5	31.15	31.20	4	26,542	0.02%
2020/08/25	2	31.35	0	0.00	31.40	2	26,703	0.01%
2020/08/24	8	30.94	0	0.00	31.20	8	26,925	0.03%
2020/08/21	3	31.75	0	0.00	31.75	3	26,990	0.01%
2020/08/20	18	32.11	52	31.77	31.45	-34	27,007	-0.13%
2020/08/19	7	33.11	3	33.70	32.95	4	26,698	0.01%
2020/08/18	18	34.64	6	34.53	34.45	12	26,324	0.05%
2020/08/17	1	36.10	1	36.10	36.10	0	25,978	0.00%
2020/08/14	16	35.85	31	35.87	35.80	-15	26,415	-0.06%
2020/08/13	31	35.51	10	35.80	35.50	21	26,689	0.08%
2020/08/12	15	35.78	19	35.82	35.80	-4	27,090	-0.01%
2020/08/11	12	35.78	5	35.65	35.65	7	27,517	0.03%
2020/08/10	27	35.27	43	35.94	35.60	-16	27,336	-0.06%
2020/08/07	0	0.00	1	34.40	34.45	-1	26,705	0.00%
2020/08/06	3	35.12	30	35.78	35.05	-27	26,470	-0.10%
2020/08/05	33	35.70	9	36.01	35.70	24	26,228	0.09%
2020/08/04	19	35.50	13	35.57	35.30	6	25,837	0.02%
2020/08/03	0	0.00	7	35.45	35.45	-7	25,591	-0.03%
2020/07/31	20	35.50	1	35.55	35.50	19	25,546	0.07%
2020/07/30	1	35.05	1	35.10	35.40	0	25,524	0.00%
2020/07/29	12	34.83	0	0.00	34.85	12	25,463	0.05%
2020/07/28	7	34.91	40	34.64	34.80	-33	25,424	-0.13%
2020/07/27	11	35.95	20	36.20	35.50	-9	25,129	-0.04%
2020/07/24	20	36.97	21	36.91	36.75	-1	24,616	0.00%
2020/07/23	18	36.17	7	36.34	36.45	11	23,603	0.05%
2020/07/21	3	35.40	12	35.11	35.45	-9	23,312	-0.04%
2020/07/20	8	35.31	12	35.26	35.20	-4	23,054	-0.02%
2020/07/17	37	34.94	48	34.80	34.85	-11	22,764	-0.05%
2020/07/16	15	34.43	20	34.28	34.35	-5	22,537	-0.02%
2020/07/15	31	34.60	10	34.10	34.10	21	22,390	0.09%
2020/07/14	17	35.28	6	34.77	34.75	11	22,462	0.05%
2020/07/13	27	36.20	2	36.20	36.20	25	22,342	0.11%
2020/07/10	48	38.78	8	38.93	38.55	40	21,933	0.18%
2020/07/09	2	39.45	22	39.29	39.55	-20	21,360	-0.09%
2020/07/08	10	38.93	7	38.71	38.95	3	20,751	0.01%
2020/07/07	29	37.64	31	37.66	37.80	-2	20,191	-0.01%
2020/07/06	10	36.60	27	36.80	37.10	-17	19,615	-0.09%
2020/07/03	22	36.19	27	36.07	36.20	-5	19,391	-0.03%
2020/07/02	20	34.88	6	35.38	35.40	14	18,865	0.07%
2020/07/01	11	34.82	16	35.04	34.95	-5	18,685	-0.03%
2020/06/30	2	34.00	4	33.95	34.35	-2	18,284	-0.01%
2020/06/24	0	0.00	15	33.78	33.60	-15	17,739	-0.08%
2020/06/23	1	33.10	0	0.00	33.05	1	17,578	0.01%
2020/06/22	5	33.40	5	33.50	33.00	0	17,549	0.00%
2020/06/19	2	33.00	6	32.90	33.20	-4	17,450	-0.02%
2020/06/18	1	32.85	1	32.90	32.75	0	17,281	0.00%
2020/06/17	0	0.00	1	32.80	32.75	-1	17,190	-0.01%
2020/06/16	12	32.19	25	32.32	32.45	-13	17,090	-0.08%
2020/06/15	0	0.00	1	31.70	31.70	-1	17,141	-0.01%
2020/06/12	6	31.77	17	31.88	32.00	-11	17,190	-0.06%
2020/06/11	4	32.39	0	0.00	31.80	4	17,165	0.02%
2020/06/10	15	32.68	0	0.00	32.90	15	16,898	0.09%
2020/06/09	10	32.65	101	32.75	32.75	-91	16,955	-0.54%	大賣/
2020/06/08	11	32.83	12	32.98	33.00	-1	16,831	-0.01%
2020/06/05	43	31.90	22	31.84	31.95	21	16,275	0.13%
2020/06/04	4	31.55	10	31.30	31.40	-6	16,016	-0.04%
2020/06/03	9	31.49	3	31.30	31.60	6	15,811	0.04%
2020/06/02	20	30.94	2	31.00	31.10	18	15,566	0.12%
2020/06/01	3	30.33	4	30.70	30.95	-1	15,282	-0.01%
2020/05/29	4	30.13	0	0.00	30.10	4	14,964	0.03%
2020/05/28	16.1	30.74	1	30.55	30.50	15.1	14,601	0.10%
2020/05/27	10.1	30.92	2	31.15	30.80	8.1	14,289	0.06%
2020/05/26	19	31.25	0	0.00	31.10	19	14,077	0.13%
2020/05/25	23	30.99	4	31.03	31.10	19	13,902	0.14%
2020/05/22	15	31.72	4	31.68	31.60	11	13,677	0.08%
2020/05/21	14	31.70	3	32.10	32.30	11	13,382	0.08%
2020/05/20	26	30.43	24	30.31	30.30	2	12,664	0.02%
2020/05/19	50	31.07	21	31.55	31.05	29	12,050	0.24%
2020/05/18	7	32.15	0	0.00	32.00	7	11,427	0.06%
2020/05/15	1	35.55	0	0.00	35.55	1	10,824	0.01%
2020/05/14	10	36.10	0	0.00	36.10	10	10,801	0.09%
2020/05/13	20	36.43	0	0.00	36.60	20	10,756	0.19%
2020/05/12	0	0.00	2	36.48	36.20	-2	10,793	-0.02%
2020/05/11	4	36.89	1	36.50	36.45	3	10,845	0.03%
2020/05/08	10	36.38	5	36.55	36.35	5	10,877	0.05%
2020/05/07	24	36.36	1	36.35	36.35	23	10,842	0.21%
2020/05/05	10	35.98	0	0.00	35.95	10	10,911	0.09%
2020/04/30	2	36.00	0	0.00	36.00	2	10,868	0.02%
2020/04/29	5	35.70	1	36.00	35.75	4	10,992	0.04%
2020/04/28	5	36.31	15	36.15	35.80	-10	11,119	-0.09%
2020/04/27	15	35.48	1	35.90	36.10	14	11,323	0.12%
2020/04/24	0	0.00	19	34.68	35.20	-19	11,175	-0.17%
2020/04/23	1	34.45	0	0.00	34.30	1	11,166	0.01%
2020/04/21	1	34.90	0	0.00	34.00	1	11,148	0.01%
2020/04/20	2	35.70	10	35.40	35.35	-8	10,982	-0.07%
2020/04/17	4	36.39	6	36.60	35.60	-2	10,875	-0.02%
2020/04/16	11	35.88	5	36.20	36.35	6	10,509	0.06%
2020/04/15	0	0.00	2	34.85	34.85	-2	10,192	-0.02%
2020/04/14	4	34.10	11	34.11	34.15	-7	10,156	-0.07%
2020/04/13	1	33.70	1	33.80	33.50	0	10,200	0.00%
2020/04/08	11	33.06	3	32.75	33.05	8	10,533	0.08%
2020/04/07	0	0.00	18	31.51	31.65	-18	10,277	-0.18%
2020/04/06	1	30.05	0	0.00	30.15	1	10,176	0.01%
2020/04/01	26	30.09	0	0.00	30.15	26	10,073	0.26%
2020/03/31	1	30.80	0	0.00	30.25	1	10,087	0.01%
2020/03/27	5	31.50	0	0.00	31.00	5	10,056	0.05%
2020/03/26	2	31.58	3	31.35	32.10	-1	9,983	-0.01%
2020/03/24	0	0.00	30	31.00	30.85	-30	9,732	-0.31%
2020/03/23	0	0.00	20	29.80	29.60	-20	9,692	-0.21%
2020/03/20	50	31.00	1	31.30	30.70	49	9,722	0.50%
2020/03/19	4	29.78	0	0.00	29.60	4	9,644	0.04%
2020/03/18	0	0.00	9	30.48	30.90	-9	9,705	-0.09%
2020/03/17	3.3	30.09	1	31.20	30.00	2.3	9,597	0.02%
2020/03/16	2	30.50	1	31.05	30.50	1	9,450	0.01%
2020/03/13	12	29.83	21	28.85	30.40	-9	9,297	-0.10%
2020/03/12	2	31.40	1	31.50	31.10	1	9,202	0.01%
2020/03/11	0	0.00	3	34.00	33.50	-3	9,137	-0.03%
2020/03/10	0	0.00	1	32.65	33.30	-1	9,178	-0.01%
2020/03/09	12	33.59	0	0.00	32.80	12	9,168	0.13%
2020/03/06	17	34.52	1	34.35	34.00	16	9,134	0.18%
2020/03/05	0	0.00	1	34.35	34.25	-1	9,111	-0.01%
2020/03/04	1	34.10	11	34.13	34.05	-10	9,176	-0.11%
2020/03/03	2	33.68	12	33.68	33.50	-10	9,178	-0.11%
2020/03/02	1	32.30	5	32.00	32.30	-4	9,200	-0.04%
2020/02/26	0	0.00	2	33.90	33.80	-2	9,170	-0.02%
2020/02/25	1	34.50	1	34.35	34.35	0	9,142	0.00%
2020/02/18	6	34.95	1	34.75	34.70	5	9,675	0.05%
2020/02/17	1	35.80	1	35.10	35.40	0	9,815	0.00%
2020/02/14	1	36.05	6	36.08	35.95	-5	9,969	-0.05%
2020/02/13	11	36.15	1	36.10	36.00	10	10,549	0.09%
2020/02/12	6	35.85	1	35.80	36.00	5	10,731	0.05%
2020/02/11	0	0.00	5	35.45	35.60	-5	10,648	-0.05%
2020/02/06	0	0.00	5	34.75	35.10	-5	10,492	-0.05%
2020/02/05	0	0.00	16	33.28	32.75	-16	10,355	-0.15%
2020/02/04	10	32.95	10	32.85	32.90	0	10,338	0.00%
2020/01/31	13	32.77	1	32.45	32.65	12	10,200	0.12%
2020/01/30	1	33.65	0	0.00	32.85	1	10,424	0.01%
2020/01/20	5	36.30	0	0.00	36.30	5	10,590	0.05%
2020/01/17	1	36.90	0	0.00	36.65	1	10,547	0.01%
2020/01/14	1	37.50	10	37.50	37.50	-9	10,769	-0.08%
2020/01/09	0	0.00	1	37.05	37.00	-1	11,227	-0.01%
2020/01/08	10	35.95	10	36.30	36.30	0	11,400	0.00%
2020/01/07	1	36.65	0	0.00	36.25	1	11,400	0.01%
2020/01/06	0	0.00	18	36.50	36.05	-18	11,460	-0.16%
2020/01/03	11	37.47	0	0.00	37.30	11	11,280	0.10%
2020/01/02	5	38.20	4	38.08	38.20	1	11,030	0.01%
2019/12/31	0	0.00	10	37.55	37.55	-10	11,150	-0.09%
2019/12/27	2	37.40	0	0.00	37.45	2	11,371	0.02%
2019/12/24	1	37.85	5	37.65	37.75	-4	11,861	-0.03%
2019/12/23	3	37.63	11	37.73	37.60	-8	12,333	-0.06%
2019/12/20	0	0.00	2	38.95	38.45	-2	12,502	-0.02%
2019/12/19	0	0.00	2	38.90	38.95	-2	12,974	-0.02%
2019/12/18	20	38.85	0	0.00	38.85	20	13,586	0.15%
2019/12/17	11	39.01	7	39.25	39.00	4	13,771	0.03%
2019/12/16	0	0.00	6	38.69	38.70	-6	13,771	-0.04%
2019/12/13	8	38.64	12	38.71	38.60	-4	13,836	-0.03%
2019/12/11	6	38.05	0	0.00	38.05	6	13,630	0.04%
2019/12/10	0	0.00	2	38.20	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	4	37.90	37.80	-4	13,619	-0.03%
2019/12/06	13	37.07	0	0.00	37.20	13	13,560	0.10%
2019/11/29	1	37.00	0	0.00	36.90	1	14,210	0.01%
2019/11/27	3	37.18	0	0.00	37.00	3	14,441	0.02%
2019/11/25	1	37.75	1	37.75	37.70	0	14,768	0.00%
2019/11/22	10	38.25	10	38.20	37.95	0	14,818	0.00%
2019/11/20	0	0.00	1	37.75	38.00	-1	15,207	-0.01%
2019/11/19	6	38.12	3	38.63	37.65	3	15,557	0.02%
2019/11/15	1	38.00	3	37.35	37.35	-2	16,062	-0.01%
2019/11/14	6	37.86	6	37.73	37.50	0	16,318	0.00%
2019/11/12	10	38.45	8	38.36	39.50	2	17,485	0.01%
2019/11/11	6	37.73	4	37.00	36.85	2	16,978	0.01%
2019/11/08	0	0.00	1	37.55	37.45	-1	16,791	-0.01%
2019/11/07	1	36.85	0	0.00	36.75	1	16,789	0.01%
2019/11/05	5	37.80	0	0.00	37.85	5	16,930	0.03%
2019/11/04	11	37.74	0	0.00	37.90	11	17,168	0.06%
2019/10/31	0	0.00	3	38.05	38.25	-3	17,397	-0.02%
2019/10/30	0	0.00	1	38.00	38.00	-1	17,576	-0.01%
2019/10/29	6	37.83	0	0.00	37.90	6	17,646	0.03%
2019/10/28	1	37.65	13	37.66	38.10	-12	17,391	-0.07%
2019/10/24	0	0.00	1	36.70	36.75	-1	16,973	-0.01%
2019/10/23	1	36.50	3	36.62	36.30	-2	17,048	-0.01%
2019/10/22	0	0.00	1	36.10	35.70	-1	16,958	-0.01%
2019/10/21	4	35.78	1	35.85	35.70	3	17,171	0.02%
2019/10/18	1	35.75	0	0.00	35.80	1	17,487	0.01%
2019/10/17	2	36.50	0	0.00	35.70	2	17,711	0.01%
2019/10/16	0	0.00	3	36.52	36.45	-3	17,690	-0.02%
2019/10/15	0	0.00	1	36.20	36.05	-1	17,822	-0.01%
2019/10/14	6	36.02	1	35.95	36.00	5	17,904	0.03%
2019/10/09	2	35.10	0	0.00	35.00	2	17,923	0.01%
2019/10/08	3	35.70	0	0.00	35.60	3	18,266	0.02%
2019/10/07	15	36.10	1	35.85	35.65	14	18,426	0.08%
2019/10/03	10	34.60	0	0.00	34.55	10	18,240	0.05%
2019/10/01	1	34.85	0	0.00	34.85	1	18,323	0.01%
2019/09/27	1	35.05	9	34.86	34.85	-8	18,449	-0.04%
2019/09/26	10	36.29	10	36.50	35.00	0	18,336	0.00%
2019/09/25	0	0.00	1	37.10	37.70	-1	17,903	-0.01%
2019/09/24	0	0.00	13	37.70	37.45	-13	18,028	-0.07%
2019/09/23	28	36.09	50	35.75	36.60	-22	17,593	-0.13%
2019/09/19	2	34.00	0	0.00	34.25	2	17,025	0.01%
2019/09/18	0	0.00	30	33.95	34.05	-30	17,030	-0.18%
2019/09/06	5	35.40	3	35.00	34.95	2	16,752	0.01%
2019/09/05	52	35.33	10	34.90	34.60	42	16,516	0.25%
2019/09/04	0	0.00	0	34.35	34.35	0	16,059	0.00%
2019/09/03	20	34.90	21.8	34.52	34.40	-1.8	15,964	-0.01%
2019/09/02	1	34.95	5	34.80	34.80	-4	15,938	-0.03%
2019/08/30	0	34.15	0	0.00	34.15	0	15,777	0.00%
2019/08/29	1	34.60	10	34.85	34.50	-9	15,681	-0.06%
2019/08/28	2	34.35	0	0.00	34.20	2	15,524	0.01%
2019/08/26	0	0.00	12	33.05	33.40	-12	15,292	-0.08%
2019/08/23	22	34.23	0	0.00	34.05	22	15,210	0.14%
2019/08/22	2	34.90	26	34.62	34.70	-24	14,918	-0.16%
2019/08/21	31	34.47	7	33.46	33.95	24	14,579	0.16%
2019/08/20	0	0.00	8	33.75	33.45	-8	13,834	-0.06%
2019/08/19	4	33.73	0	0.00	33.80	4	13,679	0.03%
2019/08/16	34	35.08	16.5	34.34	34.25	17.5	13,490	0.13%
2019/08/15	14	32.48	41	32.87	33.25	-27	12,755	-0.21%
2019/08/14	22	31.97	21	31.85	31.10	1	12,074	0.01%
2019/08/13	1	31.30	6	31.65	31.55	-5	12,232	-0.04%
2019/08/12	1	32.05	1	32.25	32.15	0	12,508	0.00%
2019/08/08	1	31.80	6	31.75	31.70	-5	12,573	-0.04%
2019/08/07	1	31.85	0	0.00	31.75	1	12,670	0.01%
2019/08/06	6	32.00	1	32.10	32.10	5	12,606	0.04%
2019/08/02	1	32.00	25	31.67	31.25	-24	12,374	-0.19%
2019/08/01	33	33.13	21	32.95	32.90	12	12,266	0.10%
2019/07/30	20	32.50	20	32.28	32.45	0	12,063	0.00%
2019/07/29	10	32.85	10	32.35	32.00	0	12,036	0.00%
2019/07/26	0	0.00	1	32.30	32.50	-1	11,949	-0.01%
2019/07/25	23	32.67	1	32.80	32.45	22	11,915	0.18%
2019/07/24	1	32.40	0	0.00	32.05	1	11,787	0.01%
2019/07/23	3	32.45	2	32.15	32.40	1	11,819	0.01%
2019/07/22	1	31.40	11	31.96	32.30	-10	11,553	-0.09%
2019/07/19	6	31.17	8	30.93	30.45	-2	11,202	-0.02%
2019/07/18	0	0.00	64	30.96	30.30	-64	10,856	-0.59%
2019/07/17	13	31.87	11.2	32.30	32.55	1.8	10,849	0.02%
2019/07/16	0	0.00	11	31.35	31.40	-11	10,901	-0.10%
2019/07/15	1	31.50	3	31.42	31.50	-2	10,763	-0.02%
2019/07/12	12	30.83	1	31.20	31.10	11	10,829	0.10%
2019/07/11	0	0.00	13	29.77	30.00	-13	10,898	-0.12%
2019/07/10	1	29.40	5	29.45	29.40	-4	11,089	-0.04%
2019/07/09	5	29.28	0	0.00	29.20	5	11,207	0.04%
2019/07/08	0	0.00	1	29.60	29.25	-1	11,282	-0.01%
2019/07/05	3	29.43	10	29.62	29.30	-7	11,329	-0.06%
2019/07/04	0	0.00	26	28.46	29.00	-26	11,401	-0.23%
2019/07/03	23	28.18	0	0.00	28.00	23	11,179	0.21%
2019/07/02	15	29.02	0	0.00	28.95	15	11,186	0.13%
2019/07/01	0	0.00	14	28.71	29.00	-14	11,252	-0.12%
2019/06/27	0	0.00	1	26.80	26.80	-1	11,068	-0.01%
2019/06/26	2	26.18	1	26.00	26.15	1	11,062	0.01%
2019/06/25	2	26.93	2	26.85	26.30	0	10,916	0.00%
2019/06/19	5	26.25	1	26.15	26.25	4	10,880	0.04%
2019/06/18	0	0.00	1	25.60	25.70	-1	10,811	-0.01%
2019/06/14	0	0.00	1	25.90	25.20	-1	11,105	-0.01%
2019/06/13	3	25.75	2	25.65	25.50	1	11,657	0.01%
2019/06/05	0	0.00	1	26.15	25.80	-1	11,945	-0.01%
2019/06/04	6	26.45	1	26.40	26.00	5	11,902	0.04%
2019/06/03	3	26.30	4	26.85	26.90	-1	11,834	-0.01%
2019/05/28	5	25.08	0	0.00	24.60	5	12,072	0.04%
2019/05/27	0	0.00	0	25.60	25.50	0	12,110	0.00%
2019/05/24	2	25.40	10	25.90	25.40	-8	12,430	-0.06%
2019/05/23	39	25.64	1	25.85	25.40	38	12,931	0.29%
2019/05/22	0	0.00	26	26.78	26.55	-26	13,168	-0.20%
2019/05/21	43	26.00	1	25.85	26.40	42	13,306	0.32%
2019/05/20	26	25.83	21	26.85	27.00	5	13,144	0.04%
2019/05/17	17	28.77	0	0.00	26.65	17	12,865	0.13%
2019/05/16	1	30.00	0	0.00	29.40	1	12,515	0.01%
2019/05/15	0	0.00	14	29.59	29.85	-14	12,375	-0.11%
2019/05/14	0	0.00	2	28.65	28.55	-2	12,167	-0.02%
2019/05/10	5	28.65	0	0.00	28.80	5	12,049	0.04%
2019/05/08	3	28.98	2	29.40	29.45	1	11,866	0.01%
2019/05/07	0	0.00	2	29.63	29.25	-2	11,874	-0.02%
2019/05/06	0	0.00	1	28.65	28.95	-1	11,868	-0.01%
2019/04/30	1	28.40	0	0.00	28.60	1	12,469	0.01%
2019/04/29	0	0.00	1	29.10	29.00	-1	12,409	-0.01%
2019/04/26	0	0.00	1	28.55	28.50	-1	12,299	-0.01%
2019/04/25	0	0.00	5	28.45	28.50	-5	12,298	-0.04%
2019/04/23	16	28.93	0	0.00	28.55	16	12,265	0.13%
2019/04/22	5	30.05	28	29.39	30.10	-23	12,018	-0.19%
2019/04/19	10	28.30	13	28.82	28.30	-3	11,585	-0.03%
2019/04/17	11	28.52	0	0.00	28.55	11	11,317	0.10%
2019/04/16	5	29.51	9	29.48	29.10	-4	10,815	-0.04%
2019/04/11	3	28.35	3	27.90	28.25	0	10,381	0.00%
2019/04/10	4	28.51	6	28.71	27.95	-2	10,240	-0.02%
2019/04/03	1	27.75	0	0.00	27.50	1	9,968	0.01%
2019/04/02	1	27.45	9	27.32	27.05	-8	9,794	-0.08%
2019/04/01	10	26.20	12	26.59	26.70	-2	9,599	-0.02%
2019/03/29	0	26.15	11	26.48	26.25	-11	9,458	-0.12%
2019/03/27	1	25.90	1	25.70	25.90	0	9,622	0.00%
2019/03/26	1	25.85	1	26.00	25.70	0	9,791	0.00%
2019/03/25	0	25.65	0	0.00	25.70	0	9,958	0.00%
2019/03/22	4	25.26	5	25.40	25.35	-1	10,090	-0.01%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	5	26.05	0	0.00	26.10	5	11,000	0.05%
2019/03/19	1	26.15	1	27.30	26.00	0	11,331	0.00%
2019/03/18	0	0.00	10	26.56	26.70	-10	11,195	-0.09%
2019/03/15	0	0.00	3	24.30	24.55	-3	10,723	-0.03%
2019/03/12	6	24.62	1	25.00	24.65	5	10,759	0.05%
2019/03/08	2	24.60	0	0.00	24.60	2	10,717	0.02%
2019/03/07	5	25.20	0	0.00	24.70	5	10,739	0.05%
2019/03/06	7	25.27	0	0.00	25.15	7	10,681	0.07%
2019/03/05	2	25.88	0	0.00	25.40	2	10,608	0.02%
2019/03/04	0	0.00	5	25.90	25.85	-5	10,499	-0.05%
2019/02/27	7	25.33	0	0.00	25.25	7	10,375	0.07%
2019/02/26	2	25.80	0	0.00	26.10	2	10,256	0.02%
2019/02/25	2	25.50	0	0.00	25.60	2	10,126	0.02%
2019/02/22	0	0.00	2	25.60	25.75	-2	9,796	-0.02%
2019/02/21	0	0.00	3	24.27	24.80	-3	9,219	-0.03%
2019/02/20	0	0.00	2	23.40	23.70	-2	8,846	-0.02%
2019/02/15	3	22.90	0	0.00	22.90	3	8,825	0.03%
2019/02/13	0	0.00	1	23.30	23.35	-1	8,825	-0.01%
2019/02/12	10	23.50	2	23.40	23.40	8	8,848	0.09%
2019/02/11	0	0.00	2	23.20	22.90	-2	8,847	-0.02%
2019/01/29	0	0.00	4	23.34	23.30	-4	8,889	-0.04%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/25	2	23.20	0	0.00	23.40	2	8,727	0.02%
2019/01/23	12	23.83	2	23.70	23.90	10	8,461	0.12%
2019/01/22	2	23.45	5	23.19	23.05	-3	8,136	-0.04%
2019/01/15	1	21.55	1	21.65	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	10	21.70	21.55	-10	7,619	-0.13%
2019/01/10	2	21.50	5	21.70	21.55	-3	7,594	-0.04%
2019/01/09	0	0.00	1	21.85	21.80	-1	7,527	-0.01%
2019/01/07	0	0.00	0.7	21.75	21.60	-0.7	7,469	-0.01%
2019/01/04	9	21.42	4	21.58	21.35	5	7,406	0.07%
2019/01/02	8	22.93	0	0.00	23.05	8	7,348	0.11%
2018/12/25	0	0.00	5	23.50	23.85	-5	7,074	-0.07%
2018/12/21	0	0.00	2	23.20	23.60	-2	6,875	-0.03%
2018/12/20	0	0.00	2	23.25	23.30	-2	6,700	-0.03%
2018/12/19	0	0.00	9	22.81	23.00	-9	6,497	-0.14%
2018/12/17	0	0.00	1	21.55	22.20	-1	6,070	-0.02%
2018/12/14	12	21.58	3	23.30	21.50	9	5,855	0.15%
2018/12/13	1	23.00	2	23.00	23.05	-1	5,186	-0.02%
2018/12/12	2	20.90	3	21.20	21.60	-1	4,676	-0.02%
2018/12/11	6	21.14	1	21.75	21.90	5	4,210	0.12%
2018/12/10	0	0.00	5	21.75	21.50	-5	4,088	-0.12%
2018/12/05	0	0.00	10	20.65	21.05	-10	3,775	-0.26%
2018/12/04	2	20.90	0	0.00	20.85	2	3,853	0.05%
2018/12/03	0	0.00	2	21.40	21.50	-2	3,834	-0.05%
2018/11/15	3	20.70	0	0.00	20.70	3	3,826	0.08%
2018/11/14	0	0.00	1	20.00	20.05	-1	3,746	-0.03%
2018/11/12	0	0.00	1	19.25	19.05	-1	3,851	-0.03%
2018/11/09	6	19.00	0	0.00	19.00	6	3,983	0.15%
2018/11/08	0	0.00	3	19.80	19.85	-3	4,018	-0.07%
2018/11/06	3	18.00	0	0.00	17.85	3	4,037	0.07%
2018/11/02	0	0.00	1	18.20	18.25	-1	4,557	-0.02%
2018/10/29	1	18.05	0	0.00	17.80	1	4,650	0.02%
2018/10/12	1	18.60	1	18.90	19.00	0	4,625	0.00%
2018/10/09	3	19.57	5.5	20.20	19.65	-2.5	4,572	-0.05%
2018/10/04	10	21.00	0	0.00	20.90	10	4,515	0.22%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/14	0	0.00	2	20.83	20.75	-2	4,583	-0.04%
2018/09/11	1	19.80	0	0.00	19.95	1	4,555	0.02%
2018/09/10	6	19.86	0	0.00	19.95	6	4,478	0.13%
2018/09/04	0	0.00	0	21.55	21.40	0	4,332	0.00%
2018/08/31	1	21.75	0	0.00	21.70	1	4,318	0.02%
2018/08/28	1	22.00	0	0.00	22.00	1	4,364	0.02%
2018/08/22	0	0.00	1	21.85	21.80	-1	4,414	-0.02%
2018/08/21	5	21.20	0	0.00	21.20	5	4,402	0.11%
2018/08/20	0	0.00	1	21.05	21.10	-1	4,374	-0.02%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	3	21.50	0	0.00	21.60	3	4,264	0.07%
2018/08/15	4	22.45	0	0.00	22.15	4	4,119	0.10%
2018/08/10	4	23.39	1	23.00	23.05	3	3,898	0.08%
2018/08/09	12	24.53	0	0.00	24.20	12	3,707	0.32%
2018/08/07	1	26.10	0	0.00	26.10	1	3,414	0.03%
2018/08/03	3	26.13	0	0.00	26.15	3	3,408	0.09%
2018/07/31	5	26.35	0	0.00	26.40	5	3,440	0.15%
2018/07/30	1	26.35	0	0.00	26.45	1	3,539	0.03%
2018/07/27	1	26.65	0	0.00	26.65	1	3,549	0.03%
2018/07/26	0	0.00	1	27.00	27.25	-1	3,492	-0.03%
2018/07/16	0	0.00	1	27.70	27.70	-1	3,654	-0.03%
2018/07/11	8	27.50	0	0.00	27.40	8	3,658	0.22%
2018/06/29	1	27.65	0	0.00	27.75	1	3,666	0.03%
2018/06/27	2	27.63	0	0.00	27.65	2	3,665	0.05%
2018/06/26	5	27.74	0	0.00	27.70	5	3,702	0.14%
2018/06/21	2	28.50	0	0.00	28.50	2	3,869	0.05%
2018/06/07	0	0.00	1	28.95	29.10	-1	4,680	-0.02%
2018/06/05	1	28.50	0	0.00	28.50	1	4,814	0.02%
2018/05/31	5	28.50	0	0.00	28.10	5	4,816	0.10%
2018/05/25	0	0.00	1	28.45	28.30	-1	4,914	-0.02%
2018/05/23	1	28.10	0	0.00	28.05	1	4,979	0.02%
2018/05/22	1	28.00	0	0.00	28.05	1	4,982	0.02%
2018/05/18	2	27.83	0	0.00	27.80	2	5,009	0.04%
2018/05/17	6	28.15	0	0.00	28.10	6	4,997	0.12%
2018/05/10	0	0.00	1	28.20	28.10	-1	5,060	-0.02%
2018/05/07	1	27.80	0	0.00	27.85	1	4,996	0.02%
2018/04/26	11	29.01	1	28.75	28.55	10	5,060	0.20%
2018/04/25	3	29.63	0	0.00	29.40	3	4,939	0.06%
2018/04/24	0	0.00	1	30.30	30.50	-1	4,883	-0.02%
2018/04/18	0	0.00	1	30.05	30.20	-1	4,881	-0.02%
2018/04/16	0	0.00	2	30.50	30.40	-2	4,799	-0.04%
2018/03/31	2	30.50	0	0.00	30.50	2	5,004	0.04%
2018/03/29	3	30.40	0	0.00	30.25	3	4,960	0.06%
2018/03/28	0	0.00	5	31.05	31.05	-5	4,863	-0.10%
2018/03/27	0	0.00	1	30.60	31.20	-1	4,778	-0.02%
2018/03/26	1	30.20	0	0.00	30.35	1	4,645	0.02%
2018/03/23	2	30.40	0	0.00	30.65	2	4,667	0.04%
2018/03/19	5	30.45	0	0.00	31.00	5	4,544	0.11%
2018/03/16	0	0.00	1	31.20	31.20	-1	4,347	-0.02%
2018/03/15	1	30.65	0	0.00	30.20	1	4,152	0.02%
2018/03/14	0	0.00	10	32.40	32.60	-10	3,838	-0.26%
2018/03/13	0	0.00	1	33.20	32.75	-1	3,838	-0.03%
2018/03/12	2	32.83	10	32.80	32.95	-8	3,913	-0.20%
2018/03/09	10	31.95	0	0.00	32.00	10	3,870	0.26%
2018/03/08	0	0.00	1	31.65	31.60	-1	3,846	-0.03%
2018/03/06	0	0.00	10	31.30	31.50	-10	3,851	-0.26%
2018/03/05	11	31.29	0	0.00	30.90	11	3,856	0.29%
2018/03/02	0	0.00	1	31.95	31.95	-1	3,827	-0.03%
2018/02/26	0	0.00	4	31.56	31.90	-4	3,662	-0.11%
2018/02/21	0	0.00	4	30.89	30.95	-4	3,773	-0.11%
2018/02/08	0	0.00	2	30.30	30.05	-2	3,860	-0.05%
2018/02/07	6	30.28	0	0.00	30.00	6	3,894	0.15%
2018/02/05	0	0.00	2	30.50	30.90	-2	3,774	-0.05%
2018/01/29	2	30.05	0	0.00	30.10	2	4,131	0.05%
2018/01/26	3	29.95	0	0.00	29.95	3	4,139	0.07%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/22	0	0.00	1	31.50	31.75	-1	4,150	-0.02%
2018/01/15	1	31.25	1	30.85	31.00	0	4,681	0.00%
2018/01/11	0	0.00	1	30.60	30.65	-1	4,843	-0.02%
2018/01/10	1	30.20	0	0.00	30.50	1	4,883	0.02%
2018/01/09	0	0.00	3	30.47	30.50	-3	4,906	-0.06%
2018/01/05	2	30.20	0	0.00	30.30	2	5,078	0.04%