京元電子 (2449)-康和-高雄券商分點個股進出

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
96.1
漲跌
▲3.8
漲幅
+4.12%
成交量
14,860張
產業
上市半導體類股▲3.82%
1710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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/24	0	0.00	2	95.60	96.10	-2	18,466	-0.01%
2024/04/23	7	93.39	6	93.25	92.30	1	18,491	0.01%
2024/04/22	2	97.15	2.2	97.14	96.00	-0.2	18,322	0.00%
2024/04/19	7	98.77	8	99.46	99.00	-1	18,359	-0.01%
2024/04/18	0	0.00	5	102.00	102.00	-5	18,642	-0.03%
2024/04/17	1	103.50	1	103.00	102.50	0	19,002	0.00%
2024/04/16	6.1	100.78	5	101.50	99.70	1.1	18,977	0.01%
2024/04/15	0.1	105.38	3.1	105.95	104.50	-3	18,757	-0.02%
2024/04/12	9	108.67	9.1	107.01	107.00	-0.1	18,752	0.00%
2024/04/11	0.1	106.50	0.4	104.50	106.00	-0.3	18,679	0.00%
2024/04/10	1.2	107.43	17	107.44	106.00	-15.9	18,704	-0.08%
2024/04/09	15	106.60	1	105.50	106.50	14	18,632	0.08%
2024/04/08	0	0.00	0.2	106.00	106.50	-0.2	18,549	0.00%
2024/04/03	12	106.83	8	107.13	106.50	4	18,464	0.02%
2024/04/02	1	107.50	1	107.00	107.00	0	18,465	0.00%
2024/04/01	0	0.00	0.1	104.50	103.00	-0.1	18,429	0.00%
2024/03/29	4	105.50	2	105.50	105.50	2	18,408	0.01%
2024/03/27	1	107.50	5	106.20	106.00	-4	18,424	-0.02%
2024/03/26	6.1	106.07	2	105.25	105.50	4.1	18,444	0.02%
2024/03/25	3.1	110.31	5	109.10	108.50	-1.9	18,375	-0.01%
2024/03/22	11	112.86	5	111.50	109.50	6	18,301	0.03%
2024/03/21	2	107.00	2	108.50	108.50	0	17,838	0.00%
2024/03/20	18	111.11	35	108.77	107.50	-17	17,869	-0.10%
2024/03/19	17	108.91	15	109.00	109.00	2	17,930	0.01%
2024/03/18	47	110.66	53	110.07	111.00	-6	17,904	-0.03%
2024/03/15	26	107.00	2	106.75	107.50	24	17,491	0.14%
2024/03/14	1.1	104.57	4	105.88	104.50	-2.9	17,355	-0.02%
2024/03/13	6	106.33	6	106.83	108.50	0	17,333	0.00%
2024/03/12	8	108.88	0	0.00	109.50	8	17,126	0.05%
2024/03/11	44	107.85	43.1	108.08	108.00	0.9	17,118	0.01%
2024/03/08	35.3	118.67	51	116.59	111.00	-15.8	16,932	-0.09%
2024/03/07	35.1	112.71	30.3	112.75	116.50	4.8	15,908	0.03%
2024/03/06	23	99.85	21.1	100.73	106.00	1.9	15,100	0.01%
2024/03/05	14	96.04	34	96.36	97.40	-20	14,648	-0.14%
2024/03/04	36.1	95.25	28.2	95.36	96.00	7.9	14,373	0.06%
2024/03/01	12	90.39	10	90.42	89.50	2	14,081	0.01%
2024/02/29	1	88.70	14	88.93	88.80	-13	13,941	-0.09%
2024/02/27	8	89.84	8	90.04	89.50	0	13,798	0.00%
2024/02/26	74	90.87	48	91.24	89.50	26	13,672	0.19%
2024/02/23	42.1	97.00	34	96.72	94.80	8.1	13,380	0.06%
2024/02/22	15.6	90.59	18.5	91.13	93.50	-2.9	12,613	-0.02%
2024/02/21	2.2	87.25	0	0.00	87.50	2.2	12,220	0.02%
2024/02/20	3	86.83	4.2	86.82	87.50	-1.2	12,236	-0.01%
2024/02/19	3.1	88.18	0.1	88.20	87.70	3	12,184	0.02%
2024/02/16	14.3	88.38	26	89.40	90.00	-11.7	12,467	-0.09%
2024/02/15	19.1	85.26	9	85.38	85.40	10.1	12,308	0.08%
2024/02/05	0	0.00	0.3	82.40	82.20	-0.3	12,360	0.00%
2024/02/02	1	82.00	1	82.70	82.20	0	12,331	0.00%
2024/02/01	26	83.10	25	83.28	82.70	1	12,397	0.01%
2024/01/30	2	84.00	6	83.92	84.00	-4	12,544	-0.03%
2024/01/29	0	0.00	3	83.80	83.80	-3	12,818	-0.02%
2024/01/26	13	82.48	13	82.62	82.90	0	12,935	0.00%
2024/01/24	0	0.00	6	82.62	82.10	-6	13,011	-0.05%
2024/01/23	0	0.00	1.2	84.08	82.10	-1.2	13,118	-0.01%
2024/01/22	8	83.00	14	83.60	84.10	-6	13,105	-0.05%
2024/01/19	15	81.43	8	81.34	81.30	7	13,040	0.05%
2024/01/18	29	79.61	30	80.04	79.70	-1	13,054	-0.01%
2024/01/17	1	79.10	2	77.75	77.20	-1	12,876	-0.01%
2024/01/16	1	78.30	1	78.40	78.60	0	12,943	0.00%
2024/01/15	1	77.60	0	0.00	77.70	1	13,031	0.01%
2024/01/12	3.3	75.76	2.1	75.93	75.60	1.2	13,705	0.01%
2024/01/11	13.1	79.69	6.5	78.48	78.00	6.6	13,452	0.05%
2024/01/10	3	81.07	0	0.00	81.80	3	13,327	0.02%
2024/01/09	0	0.00	0.5	82.10	82.10	-0.5	13,594	0.00%
2024/01/08	3.1	81.57	0	0.00	81.60	3.1	13,718	0.02%
2024/01/04	5	81.98	3	82.26	83.10	2	13,979	0.01%
2024/01/03	2	83.70	0	0.00	83.50	2	14,150	0.01%
2024/01/02	2	84.15	0	84.40	84.00	2	14,185	0.01%
2023/12/29	1.1	84.82	0	0.00	84.90	1.1	14,190	0.01%
2023/12/28	2	86.15	8	86.48	84.90	-6	14,308	-0.04%
2023/12/27	5	85.44	3	84.93	85.70	2	14,290	0.01%
2023/12/26	6	83.90	1	83.60	83.60	5	14,317	0.03%
2023/12/25	1	83.00	0	0.00	83.50	1	14,444	0.01%
2023/12/22	1	83.11	2	84.05	83.60	-1	14,493	-0.01%
2023/12/21	2	83.65	1	83.60	83.40	1	14,491	0.01%
2023/12/20	2.1	85.27	2	86.05	85.40	0.1	14,549	0.00%
2023/12/19	18	85.03	17	85.80	84.20	1	14,821	0.01%
2023/12/18	26.1	86.90	7	86.94	85.40	19.1	15,115	0.13%
2023/12/15	8.1	91.55	6	93.53	89.00	2.1	15,566	0.01%
2023/12/14	30.1	93.98	35	93.73	93.50	-4.9	15,614	-0.03%
2023/12/13	8	87.83	37	87.85	89.50	-29	15,275	-0.19%
2023/12/12	24.1	85.81	32	85.47	85.90	-8	15,422	-0.05%
2023/12/11	5.1	83.20	5	83.12	83.20	0.1	15,458	0.00%
2023/12/08	5.2	84.39	2	86.30	83.30	3.2	15,508	0.02%
2023/12/07	0	0.00	2	85.90	85.50	-2	15,469	-0.01%
2023/12/06	2	83.90	14	85.84	86.50	-12	15,536	-0.08%
2023/12/05	1.1	83.76	3	84.03	83.10	-2	15,445	-0.01%
2023/12/04	0	0.00	1	83.50	84.20	-1	15,595	-0.01%
2023/11/30	1	82.00	2	82.80	82.80	-1	15,863	-0.01%
2023/11/29	2	82.05	3	82.33	81.40	-1	15,901	-0.01%
2023/11/28	6.1	82.33	3	82.43	83.00	3.1	15,941	0.02%
2023/11/27	4	81.35	11	80.71	80.80	-7	16,119	-0.04%
2023/11/23	1	82.10	0.1	81.90	82.10	0.9	16,815	0.01%
2023/11/22	23	81.83	22	81.78	81.60	1	17,409	0.01%
2023/11/21	4.1	82.79	1.1	83.68	82.70	3	18,374	0.02%
2023/11/20	3	83.17	1	83.10	83.10	2	19,793	0.01%
2023/11/17	2.1	84.90	0	0.00	85.10	2.1	21,120	0.01%
2023/11/16	1	84.10	1	83.40	84.20	0	21,866	0.00%
2023/11/15	34.3	85.07	14.1	84.58	83.80	20.2	21,919	0.09%
2023/11/14	11.1	87.57	11	88.31	88.00	0.1	21,631	0.00%
2023/11/13	10	86.46	24.5	86.25	86.70	-14.5	21,514	-0.07%
2023/11/10	2	82.10	0.1	82.20	81.90	1.9	21,272	0.01%
2023/11/09	1	82.90	0	0.00	83.80	1	21,402	0.00%
2023/11/08	5	83.52	7	83.57	83.30	-2	21,354	-0.01%
2023/11/07	44	82.60	47	82.44	82.70	-3	21,273	-0.01%
2023/11/06	13.1	82.79	29	83.09	83.40	-15.9	21,321	-0.07%
2023/11/03	1.1	80.37	4	80.58	80.70	-2.9	21,127	-0.01%
2023/11/02	4	78.80	3	79.73	79.70	1	21,266	0.00%
2023/11/01	1	76.70	5	75.80	76.40	-4	21,543	-0.02%
2023/10/31	5	77.68	3	77.13	76.30	2	21,610	0.01%
2023/10/27	23	78.09	27	77.34	77.40	-4	21,895	-0.02%
2023/10/26	37.1	79.88	19.5	79.59	79.60	17.6	21,955	0.08%
2023/10/25	1	82.70	3	82.77	82.00	-2	21,828	-0.01%
2023/10/24	6.1	82.86	2.2	83.92	83.10	3.9	21,873	0.02%
2023/10/23	39	83.70	33.5	83.53	82.70	5.5	21,761	0.03%
2023/10/20	80.2	85.67	71.1	85.98	86.30	9.1	21,715	0.04%
2023/10/19	26	84.33	31	83.88	84.90	-5	21,159	-0.02%
2023/10/18	5.2	81.25	12	81.28	81.50	-6.9	21,065	-0.03%
2023/10/17	19	83.72	15	83.77	82.80	4	20,917	0.02%
2023/10/16	7	81.30	4	81.75	81.80	3	20,873	0.01%
2023/10/13	8	82.78	12	82.83	83.10	-4	21,495	-0.02%
2023/10/12	53	80.95	53	80.97	81.00	0	22,051	0.00%
2023/10/11	3	79.80	7	79.87	80.20	-4	22,115	-0.02%
2023/10/06	119	78.53	118	78.09	77.70	1	22,640	0.00%	大買/大賣/
2023/10/05	3.1	78.24	5	78.12	78.50	-1.9	23,044	-0.01%
2023/10/04	12	77.16	13	76.57	76.70	-1	23,162	0.00%
2023/10/03	136.3	78.44	137	78.51	78.10	-0.7	23,147	0.00%	大買/大賣/
2023/10/02	19	77.45	24	78.21	78.80	-5	23,387	-0.02%
2023/09/28	25.1	77.33	21	76.29	76.00	4.1	23,479	0.02%
2023/09/27	3.1	76.69	4	77.18	77.60	-0.9	23,476	0.00%
2023/09/26	3	78.20	5	77.46	77.10	-2	23,741	-0.01%
2023/09/25	11	78.19	12	78.32	77.60	-1	23,932	0.00%
2023/09/22	24.1	76.38	26	76.80	77.50	-2	23,834	-0.01%
2023/09/21	16	73.89	12	73.98	74.60	4	23,640	0.02%
2023/09/20	227	79.66	212	79.55	76.80	15	23,288	0.06%	大買/大賣/
2023/09/19	139	81.01	168	81.20	81.00	-29	22,863	-0.13%	大買/大賣/
2023/09/18	31	80.00	29.1	79.63	79.60	1.9	22,663	0.01%
2023/09/15	39	79.97	38	80.21	80.90	1	22,578	0.00%
2023/09/14	78.1	77.74	77	77.91	78.00	1.1	22,160	0.01%
2023/09/13	1	76.71	0	0.00	76.80	1	21,988	0.00%
2023/09/12	3	77.63	1	77.90	78.10	2	22,134	0.01%
2023/09/11	10	78.00	3	77.93	76.90	7	22,150	0.03%
2023/09/08	20.1	79.29	0	0.00	79.00	20.1	22,392	0.09%
2023/09/07	19.1	79.39	20	79.71	78.90	-0.9	22,961	0.00%
2023/09/06	2.1	79.21	3	79.10	79.80	-0.9	22,835	0.00%
2023/09/05	7	78.09	11	77.83	78.20	-4	22,768	-0.02%
2023/09/04	16	77.08	14	77.10	77.90	2	22,703	0.01%
2023/09/01	6.1	76.45	18	75.92	75.80	-11.9	22,643	-0.05%
2023/08/31	6	76.87	5	76.74	76.80	1	22,620	0.00%
2023/08/30	170	77.68	174	77.66	77.20	-4	22,525	-0.02%	大買/大賣/
2023/08/29	17	74.64	11	74.65	75.10	6	22,336	0.03%
2023/08/28	23.1	77.33	26	76.03	75.40	-2.9	22,158	-0.01%
2023/08/25	18	79.94	27	79.78	79.50	-9	21,702	-0.04%
2023/08/24	43.1	78.95	40.1	78.46	78.50	3	20,917	0.01%
2023/08/23	69	73.93	97.1	74.51	76.00	-28.1	19,945	-0.14%
2023/08/22	25	67.48	32	67.72	69.10	-7	19,126	-0.04%
2023/08/21	0	0.00	12	64.20	64.30	-12	18,387	-0.07%
2023/08/18	11.1	62.50	0	0.00	62.00	11.1	18,314	0.06%
2023/08/17	5	64.60	0	0.00	64.90	5	18,163	0.03%
2023/08/16	0	0.00	3	64.70	65.00	-3	18,000	-0.02%
2023/08/15	0	0.00	4	63.93	63.80	-4	17,878	-0.02%
2023/08/14	1.1	61.60	1	61.90	61.50	0.1	17,739	0.00%
2023/08/11	2	61.85	0	0.00	62.10	2	17,691	0.01%
2023/08/10	2.2	62.24	0	0.00	61.10	2.2	17,648	0.01%
2023/08/09	1	64.30	10	64.68	64.50	-9	17,482	-0.05%
2023/08/08	8	64.91	11	64.75	65.30	-3	17,322	-0.02%
2023/08/07	1	64.80	7	63.94	64.70	-6	17,058	-0.04%
2023/08/04	1.1	59.68	3	60.07	60.40	-1.9	16,655	-0.01%
2023/08/02	0	0.00	3	60.70	60.70	-3	16,548	-0.02%
2023/08/01	8.1	61.24	0	0.00	61.60	8.1	16,412	0.05%
2023/07/31	3	63.30	3	63.30	63.00	0	16,060	0.00%
2023/07/28	2	62.90	8	63.96	64.00	-6	15,798	-0.04%
2023/07/27	6.1	62.60	15	62.69	62.50	-9	15,633	-0.06%
2023/07/26	14	62.62	15	62.93	62.30	-1	15,534	-0.01%
2023/07/25	18	64.15	21	64.75	63.00	-3	15,476	-0.02%
2023/07/24	32	65.42	3	65.63	64.80	29	15,306	0.19%
2023/07/21	5	63.58	2	63.55	64.70	3	15,096	0.02%
2023/07/20	3	63.30	3	63.60	63.40	0	15,003	0.00%
2023/07/19	14.1	64.10	21.4	64.28	63.90	-7.3	14,952	-0.05%
2023/07/18	39.1	66.06	25	63.23	63.60	14.1	14,739	0.10%
2023/07/17	35	63.91	30.1	65.19	65.80	4.9	13,989	0.03%
2023/07/14	2	58.71	0	0.00	60.10	2	13,234	0.02%
2023/07/13	42	60.32	34	60.42	60.30	8	13,086	0.06%
2023/07/12	5	61.24	5	62.14	62.20	0	12,423	0.00%
2023/07/11	1	59.60	0	0.00	59.40	1	11,960	0.01%
2023/07/10	0.1	59.30	0	0.00	59.20	0.1	11,789	0.00%
2023/07/07	1	59.80	0	0.00	59.50	1	11,658	0.01%
2023/07/06	0.2	60.00	0	0.00	59.50	0.2	11,377	0.00%
2023/07/05	4.1	60.17	2.1	60.55	60.00	2	11,170	0.02%
2023/07/04	4.1	60.93	7	60.99	61.30	-3	10,970	-0.03%
2023/07/03	3	59.57	2	59.60	59.40	1	10,633	0.01%
2023/06/29	6	56.20	16	57.15	56.40	-10	10,391	-0.10%
2023/06/28	2.1	56.92	3	57.17	57.10	-0.9	10,290	-0.01%
2023/06/27	9	57.48	4	57.95	57.00	5	10,221	0.05%
2023/06/26	0.1	57.30	2	57.25	57.50	-2	10,041	-0.02%
2023/06/21	5	55.20	0	0.00	55.90	5	9,946	0.05%
2023/06/20	1	55.80	0	0.00	55.80	1	9,959	0.01%
2023/06/19	5	56.10	0	0.00	56.00	5	10,045	0.05%
2023/06/15	0.1	56.60	0.5	56.70	57.00	-0.5	10,106	0.00%
2023/06/14	15	57.53	2	57.25	57.10	13	10,192	0.13%
2023/06/13	21	56.82	6	57.17	57.40	15	9,971	0.15%
2023/06/12	3.1	54.20	3	54.30	54.30	0.1	9,523	0.00%
2023/06/09	2.2	54.42	4	54.55	54.30	-1.8	9,602	-0.02%
2023/06/08	0	53.60	0	0.00	54.00	0	9,694	0.00%
2023/06/05	1	54.30	1	54.10	53.20	0	10,219	0.00%
2023/06/02	2.2	53.89	3	53.87	54.20	-0.8	10,214	-0.01%
2023/06/01	1	52.40	2	52.40	52.40	-1	10,221	-0.01%
2023/05/31	1	53.50	2	53.55	54.00	-1	10,527	-0.01%
2023/05/30	1	54.30	3	53.47	53.90	-2	10,350	-0.02%
2023/05/29	9	53.96	12	53.93	53.70	-3	10,133	-0.03%
2023/05/26	10	50.58	35	50.67	51.10	-25	9,625	-0.26%
2023/05/25	4	47.89	13	47.86	48.05	-9	9,130	-0.10%
2023/05/24	0	0.00	10	47.15	47.50	-10	9,076	-0.11%
2023/05/23	5	46.90	0	0.00	46.80	5	9,030	0.06%
2023/05/19	0	0.00	0.5	46.80	46.80	-0.5	9,029	-0.01%
2023/05/18	0.3	46.90	11	46.81	46.85	-10.7	9,064	-0.12%
2023/05/17	0.1	46.20	0	0.00	46.50	0.1	9,120	0.00%
2023/05/08	11	45.95	0	0.00	45.80	11	9,093	0.12%
2023/05/05	0	0.00	3	46.87	46.75	-3	9,065	-0.03%
2023/05/04	0.1	46.80	0	0.00	46.80	0.1	9,252	0.00%
2023/04/28	0	0.00	5	47.00	47.00	-5	9,355	-0.05%
2023/04/27	1	45.35	0	0.00	46.20	1	9,239	0.01%
2023/04/26	11	44.73	14	45.32	45.30	-3	9,119	-0.03%
2023/04/19	1	46.05	0	0.00	46.15	1	8,586	0.01%
2023/04/18	11	46.13	0	0.00	46.00	11	8,503	0.13%
2023/04/17	0	0.00	1.2	47.42	46.65	-1.2	8,340	-0.01%
2023/04/14	10	47.20	0.1	47.45	47.55	9.9	8,111	0.12%
2023/04/13	0	0.00	3	47.95	47.80	-3	8,039	-0.04%
2023/04/11	0.1	48.40	0	0.00	48.60	0.1	7,987	0.00%
2023/03/31	1	49.10	0	0.00	48.50	1	7,815	0.01%
2023/03/30	0.1	48.55	2	48.30	48.70	-1.9	7,833	-0.02%
2023/03/29	2	47.61	0	0.00	47.70	2	7,854	0.03%
2023/03/27	5	48.45	0	0.00	48.90	5	8,028	0.06%
2023/03/24	0	0.00	10	49.50	49.20	-10	8,079	-0.12%
2023/03/23	0	0.00	6	49.60	49.80	-6	8,046	-0.07%
2023/03/22	15	48.93	0	0.00	48.95	15	7,921	0.19%
2023/03/21	3	49.55	0	0.00	49.55	3	7,808	0.04%
2023/03/20	19	49.84	4	50.03	49.55	15	7,610	0.20%
2023/03/15	3	48.80	13.1	48.70	48.85	-10.1	7,037	-0.14%
2023/03/14	0.1	47.80	10	47.60	47.65	-9.9	6,858	-0.14%
2023/03/13	1	47.40	3	46.90	47.75	-2	6,668	-0.03%
2023/03/09	2	48.70	3	48.57	48.90	-1	6,149	-0.02%
2023/03/08	0	0.00	5	47.10	47.45	-5	5,771	-0.09%
2023/03/07	7	46.60	8	46.23	46.75	-1	5,559	-0.02%
2023/03/06	6	46.28	12	46.28	46.15	-6	5,396	-0.11%
2023/03/03	10.1	45.20	14	45.36	45.20	-3.9	5,146	-0.08%
2023/03/01	0	0.00	1	41.60	42.40	-1	4,643	-0.02%
2023/02/24	0	0.00	10	41.85	41.85	-10	4,625	-0.22%
2023/02/23	1	41.65	12	41.49	41.50	-11	4,586	-0.24%
2023/02/17	1	40.50	0	0.00	40.45	1	4,728	0.02%
2023/02/16	1	40.85	15	41.25	40.80	-14	4,819	-0.29%
2023/02/15	1	40.70	1	40.80	40.90	0	4,838	0.00%
2023/02/07	0	0.00	0.5	39.95	40.10	-0.5	4,906	-0.01%
2023/02/06	0	0.00	11	39.61	39.80	-11	4,887	-0.23%
2023/02/03	0	0.00	1	40.25	40.25	-1	4,884	-0.02%
2023/02/02	3	39.35	1	40.05	39.60	2	4,861	0.04%
2023/02/01	0	0.00	5	38.60	38.75	-5	4,697	-0.11%
2023/01/09	0	0.00	1	37.45	37.45	-1	4,950	-0.02%
2022/12/27	0	0.00	2	36.55	36.55	-2	5,584	-0.04%
2022/12/23	1	36.35	0	0.00	36.40	1	5,789	0.02%
2022/12/19	0	0.00	1	37.35	37.50	-1	5,874	-0.02%
2022/12/08	0.1	35.20	0	0.00	35.10	0.1	6,287	0.00%
2022/12/07	7	35.22	0	0.00	35.10	7	6,322	0.11%
2022/12/05	4	36.20	0	0.00	36.20	4	6,256	0.06%
2022/12/01	0	0.00	6	36.24	36.20	-6	6,273	-0.10%
2022/11/28	0.2	35.15	1	35.05	35.05	-0.8	6,434	-0.01%
2022/11/25	1	35.30	0	0.00	35.05	1	6,495	0.02%
2022/11/24	1.2	35.46	1	35.30	35.45	0.2	6,502	0.00%
2022/11/23	1	35.35	1	35.35	35.25	0	6,578	0.00%
2022/11/22	0	0.00	9	35.30	35.20	-9	6,599	-0.14%
2022/11/17	5	35.70	0	0.00	35.70	5	6,541	0.08%
2022/11/16	2	35.78	2	35.95	35.90	0	6,553	0.00%
2022/11/14	1	35.00	1	34.80	35.00	0	6,481	0.00%
2022/11/11	0	0.00	1	35.20	34.45	-1	6,433	-0.02%
2022/11/09	2	33.90	0	0.00	33.85	2	6,445	0.03%
2022/11/07	0	0.00	8	33.43	33.50	-8	6,468	-0.12%
2022/11/03	0	0.00	1	33.00	33.10	-1	6,646	-0.02%
2022/11/02	1	33.20	0	0.00	33.15	1	6,894	0.01%
2022/10/28	1	32.20	0	0.00	32.05	1	7,048	0.01%
2022/10/27	5	32.80	3	32.78	32.85	2	7,087	0.03%
2022/10/21	3	31.90	0	0.00	31.65	3	7,129	0.04%
2022/10/20	2	31.45	2	31.00	32.30	0	7,157	0.00%
2022/10/19	1	31.20	0	0.00	31.00	1	7,083	0.01%
2022/10/13	0	0.00	2	30.00	29.70	-2	7,549	-0.03%
2022/10/12	1	30.15	1	29.95	30.20	0	7,696	0.00%
2022/10/11	1	30.75	0	0.00	30.30	1	7,766	0.01%
2022/10/07	0	0.00	2	31.30	31.50	-2	7,751	-0.03%
2022/10/06	2	31.30	0	31.50	31.50	2	7,823	0.03%
2022/10/05	3	32.37	2	32.13	32.15	1	7,841	0.01%
2022/09/29	3	31.02	2	31.05	31.20	1	8,007	0.01%
2022/09/28	2	31.90	4	31.60	31.10	-2	8,074	-0.02%
2022/09/26	0	0.00	1	31.80	31.80	-1	8,076	-0.01%
2022/09/23	1	34.20	0	0.00	33.95	1	7,965	0.01%
2022/09/12	1	36.30	10	36.55	36.15	-9	7,749	-0.12%
2022/09/08	2	35.45	0	0.00	36.00	2	7,818	0.03%
2022/09/07	1	35.50	0	0.00	35.40	1	7,840	0.01%
2022/09/06	4	35.88	0	0.00	35.75	4	7,859	0.05%
2022/09/02	26	36.65	9	36.45	36.40	17	7,897	0.22%
2022/09/01	2	37.00	3	36.95	36.80	-1	7,833	-0.01%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/29	1	37.15	0	0.00	37.25	1	7,793	0.01%
2022/08/25	0	0.00	2	37.65	37.60	-2	7,832	-0.03%
2022/08/24	18	37.74	3	37.62	37.55	15	7,832	0.19%
2022/08/23	3	37.60	3	37.67	37.60	0	7,886	0.00%
2022/08/22	1	38.25	0	0.00	38.20	1	7,937	0.01%
2022/08/19	11	38.24	11	38.04	38.20	0	7,942	0.00%
2022/08/18	4	37.63	50	37.62	37.45	-46	7,931	-0.58%
2022/08/17	11	37.97	1	38.20	37.75	10	7,956	0.13%
2022/08/15	2	38.00	1	38.25	38.00	1	7,870	0.01%
2022/08/12	0	0.00	1	37.60	37.70	-1	7,844	-0.01%
2022/08/11	1	37.10	0	0.00	37.20	1	7,930	0.01%
2022/08/10	10	36.78	0	0.00	36.65	10	7,926	0.13%
2022/08/09	34	37.25	0	0.00	37.25	34	7,859	0.43%
2022/08/08	0	0.00	3	38.60	38.70	-3	7,656	-0.04%
2022/08/05	0	0.00	5	39.93	40.00	-5	7,564	-0.07%
2022/08/04	3	39.65	3	39.38	39.60	0	7,623	0.00%
2022/08/03	2	39.25	0	0.00	39.45	2	7,664	0.03%
2022/08/02	3	38.97	1	38.55	39.05	2	7,768	0.03%
2022/07/29	1	39.15	0	0.00	39.25	1	8,190	0.01%
2022/07/28	0	0.00	1	39.05	39.10	-1	8,200	-0.01%
2022/07/27	0	0.00	1	38.05	38.75	-1	8,177	-0.01%
2022/07/26	0	0.00	14	38.24	37.90	-14	8,113	-0.17%
2022/07/25	2	38.58	0	0.00	38.50	2	8,077	0.02%
2022/07/22	13	38.91	7	38.84	38.70	6	8,068	0.07%
2022/07/20	5	40.99	5	40.58	40.60	0	7,694	0.00%
2022/07/19	1	40.00	2	39.75	39.85	-1	7,433	-0.01%
2022/07/18	1	38.75	2	38.85	39.00	-1	7,236	-0.01%
2022/07/14	1	36.45	1	36.05	37.25	0	7,012	0.00%
2022/07/13	2	36.35	0	0.00	36.40	2	6,896	0.03%
2022/07/12	0	0.00	1	36.55	36.10	-1	6,742	-0.01%
2022/07/11	1	37.55	0	0.00	37.60	1	6,654	0.02%
2022/07/08	3	37.58	1	37.65	37.60	2	6,479	0.03%
2022/07/07	3	37.20	0	0.00	36.90	3	6,393	0.05%
2022/07/05	0	0.00	4	37.55	37.80	-4	6,245	-0.06%
2022/07/04	2	38.80	0	0.00	37.30	2	6,246	0.03%
2022/07/01	1	39.00	0	0.00	39.85	1	6,183	0.02%
2022/06/30	2	39.85	0	0.00	40.00	2	6,221	0.03%
2022/06/29	1	41.00	1	40.75	40.80	0	6,121	0.00%
2022/06/28	2	41.30	0	0.00	41.40	2	6,072	0.03%
2022/06/23	0	0.00	2	43.00	42.00	-2	5,984	-0.03%
2022/06/22	1	43.60	0	0.00	42.90	1	5,944	0.02%
2022/06/20	1	44.05	0	0.00	43.65	1	5,863	0.02%
2022/06/17	3	44.58	0	0.00	45.10	3	5,805	0.05%
2022/06/15	2	45.80	0	0.00	45.70	2	5,678	0.04%
2022/06/13	0	0.00	2	45.85	45.75	-2	5,585	-0.04%
2022/06/10	0	0.00	14	46.00	46.10	-14	5,513	-0.25%
2022/06/06	1	45.75	0	0.00	45.75	1	5,547	0.02%
2022/05/31	0	0.00	1	45.30	45.85	-1	5,703	-0.02%
2022/05/27	1	43.90	0	0.00	44.30	1	5,510	0.02%
2022/05/19	0	0.00	5	44.45	44.60	-5	5,437	-0.09%
2022/05/16	1	43.10	0	0.00	43.10	1	5,274	0.02%
2022/05/11	0	0.00	11	43.26	42.95	-11	5,321	-0.21%
2022/05/10	1	41.75	2	42.08	43.50	-1	5,294	-0.02%
2022/05/09	8	43.18	12	43.18	42.90	-4	5,261	-0.08%
2022/05/06	0	0.00	1	41.80	41.95	-1	5,033	-0.02%
2022/05/05	0	0.00	2	41.18	41.45	-2	5,087	-0.04%
2022/05/04	1	40.30	0	0.00	40.30	1	5,082	0.02%
2022/04/29	1	40.60	0	0.00	40.45	1	5,298	0.02%
2022/04/28	12	40.85	0	0.00	40.75	12	5,426	0.22%
2022/04/27	0	0.00	1	40.00	40.00	-1	5,568	-0.02%
2022/04/25	1	40.30	5	40.25	40.15	-4	6,094	-0.07%
2022/04/20	2	41.13	0	0.00	41.20	2	7,050	0.03%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	1	40.65	0	0.00	40.80	1	7,145	0.01%
2022/04/15	5	40.80	0	0.00	40.80	5	7,203	0.07%
2022/04/13	2	40.75	3	41.05	41.35	-1	7,489	-0.01%
2022/04/11	4	40.98	0	0.00	40.60	4	7,536	0.05%
2022/04/08	1	40.75	0	0.00	41.00	1	7,539	0.01%
2022/04/06	6	40.98	0	0.00	41.00	6	7,518	0.08%
2022/04/01	1	42.25	0	0.00	42.20	1	7,436	0.01%
2022/03/24	0	0.00	3	43.25	43.35	-3	7,553	-0.04%
2022/03/22	0	0.00	1	42.85	43.00	-1	7,554	-0.01%
2022/03/21	3	42.70	1	42.90	42.85	2	7,585	0.03%
2022/03/17	1	42.35	0	0.00	42.60	1	7,608	0.01%
2022/03/16	1	42.05	0	0.00	42.25	1	7,664	0.01%
2022/03/14	0	0.00	4	42.35	43.05	-4	7,849	-0.05%
2022/03/11	1	42.50	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	1	42.55	42.45	-1	8,067	-0.01%
2022/03/09	1	41.75	0	0.00	41.85	1	8,128	0.01%
2022/03/08	0	0.00	3	42.00	41.95	-3	8,125	-0.04%
2022/03/07	2	42.55	0	0.00	41.95	2	8,102	0.02%
2022/03/03	0	0.00	1	44.15	44.10	-1	8,221	-0.01%
2022/02/23	1	43.55	2	43.60	43.60	-1	8,540	-0.01%
2022/02/17	0	0.00	2	44.50	44.10	-2	9,325	-0.02%
2022/02/16	0	0.00	1	44.20	43.80	-1	9,300	-0.01%
2022/02/15	1	43.45	2	43.62	43.55	-1	9,336	-0.01%
2022/02/14	1	43.80	10	43.30	43.30	-9	9,283	-0.10%
2022/02/11	10	44.36	0	0.00	44.40	10	9,287	0.11%
2022/02/10	0	0.00	1	44.50	44.55	-1	9,345	-0.01%
2022/02/09	4	44.14	0	0.00	44.15	4	9,452	0.04%
2022/02/08	3	43.85	3	43.75	43.90	0	9,519	0.00%
2022/02/07	1	44.50	0	0.00	44.05	1	9,492	0.01%
2022/01/25	9	45.61	8	45.61	45.30	1	9,594	0.01%
2022/01/24	6	45.59	0	0.00	45.85	6	9,536	0.06%
2022/01/21	0	0.00	2	46.05	46.10	-2	9,462	-0.02%
2022/01/20	0	0.00	4	47.31	46.70	-4	9,371	-0.04%
2022/01/18	15	47.40	3	47.37	47.05	12	9,156	0.13%
2022/01/17	0	0.00	27	45.74	46.90	-27	8,785	-0.31%
2022/01/14	23	44.58	2	45.15	44.40	21	8,478	0.25%
2022/01/13	0	0.00	4	45.05	45.45	-4	8,344	-0.05%
2022/01/12	2	44.03	0	0.00	44.05	2	8,048	0.02%
2022/01/11	0	0.00	3	44.55	44.45	-3	8,062	-0.04%
2022/01/10	3	44.65	0	0.00	44.30	3	8,080	0.04%
2022/01/07	6	44.96	3	45.12	44.65	3	8,121	0.04%
2022/01/05	0	0.00	2	44.78	44.85	-2	8,068	-0.02%
2022/01/04	0	0.00	7	44.50	44.50	-7	8,123	-0.09%
2021/12/28	0	0.00	6	44.73	44.60	-6	8,383	-0.07%
2021/12/27	2	44.00	0	0.00	44.10	2	8,461	0.02%
2021/12/23	0	0.00	1	43.55	43.55	-1	8,691	-0.01%
2021/12/21	0	0.00	1	43.25	43.25	-1	8,726	-0.01%
2021/12/17	1	43.55	0	0.00	43.40	1	8,825	0.01%
2021/12/13	1	44.45	0	0.00	44.40	1	8,972	0.01%
2021/12/09	0	0.00	4	44.70	44.40	-4	8,952	-0.04%
2021/12/07	7	45.38	6	45.29	45.45	1	8,841	0.01%
2021/12/06	1	44.25	3	44.70	44.95	-2	8,837	-0.02%
2021/12/03	7	44.14	3	44.05	44.40	4	8,939	0.04%
2021/12/02	1	43.80	33	43.85	43.70	-32	8,947	-0.36%
2021/12/01	1	43.95	0	0.00	43.95	1	9,079	0.01%
2021/11/30	1	43.25	3	43.25	43.60	-2	9,205	-0.02%
2021/11/25	23	43.12	0	0.00	42.95	23	9,266	0.25%
2021/11/24	1	42.60	0.2	42.70	42.70	0.9	9,364	0.01%
2021/11/23	4	42.55	5	43.25	43.50	-1	9,533	-0.01%
2021/11/22	1	43.95	2	43.50	43.35	-1	9,606	-0.01%
2021/11/19	1	44.35	2	44.30	43.90	-1	9,575	-0.01%
2021/11/18	3	43.75	3	43.53	43.45	0	9,504	0.00%
2021/11/17	5	43.38	4	43.56	43.70	1	9,519	0.01%
2021/11/16	1	42.55	2	42.70	42.70	-1	9,470	-0.01%
2021/11/12	1	41.85	1	42.05	42.10	0	9,883	0.00%
2021/11/11	10	41.75	0	0.00	41.55	10	9,948	0.10%
2021/11/10	0.1	41.80	0	0.00	41.95	0.1	10,023	0.00%
2021/11/09	0.1	42.10	13	41.85	41.85	-12.9	10,240	-0.13%
2021/11/08	15	42.48	12	41.99	41.95	3	10,328	0.03%
2021/11/05	12	41.55	7	41.69	41.70	5	10,385	0.05%
2021/11/04	3	41.07	0	0.00	40.80	3	10,453	0.03%
2021/11/03	9	41.07	6	41.48	40.40	3	10,693	0.03%
2021/11/02	0	0.00	20	39.90	39.80	-20	11,144	-0.18%
2021/11/01	1	39.85	0	0.00	40.10	1	11,539	0.01%
2021/10/28	0	0.00	1	40.10	40.40	-1	12,145	-0.01%
2021/10/27	1	39.70	0	0.00	39.85	1	12,199	0.01%
2021/10/14	20	36.70	0	0.00	37.00	20	13,781	0.15%
2021/10/13	1	36.90	0	0.00	36.80	1	13,838	0.01%
2021/10/12	1	38.00	0	0.00	37.80	1	13,899	0.01%
2021/10/08	0	0.00	1	39.90	38.70	-1	13,892	-0.01%
2021/10/07	1	40.20	0	0.00	40.10	1	14,076	0.01%
2021/10/04	0	0.00	1	40.00	39.35	-1	14,136	-0.01%
2021/10/01	1	40.10	2	40.20	39.65	-1	14,055	-0.01%
2021/09/30	2	40.85	0	0.00	40.95	2	14,001	0.01%
2021/09/29	1	40.85	0	0.00	40.80	1	13,955	0.01%
2021/09/28	2	41.63	0	0.00	41.70	2	13,913	0.01%
2021/09/27	1	42.35	2	42.00	42.00	-1	13,964	-0.01%
2021/09/23	0	0.00	1	42.75	42.50	-1	14,522	-0.01%
2021/09/22	3	42.03	0	0.00	42.00	3	14,621	0.02%
2021/09/17	1	43.20	0	0.00	43.20	1	14,532	0.01%
2021/09/16	0	0.00	0	43.40	43.30	0	14,546	0.00%
2021/09/15	3	43.50	0	0.00	43.30	3	14,604	0.02%
2021/09/13	0	0.00	2	44.63	44.20	-2	14,719	-0.01%
2021/09/10	2	44.40	3	44.15	44.85	-1	14,779	-0.01%
2021/09/09	6	43.61	0	0.00	43.80	6	14,891	0.04%
2021/09/08	6	43.75	1	43.70	43.65	5	14,809	0.03%
2021/09/07	8	44.99	3	45.50	45.35	5	14,746	0.03%
2021/09/06	0	0.00	6	46.58	45.75	-6	14,931	-0.04%
2021/09/03	5	45.95	6	46.35	46.40	-1	14,894	-0.01%
2021/09/02	3	45.55	0	0.00	45.00	3	14,901	0.02%
2021/09/01	1	46.45	3	46.13	46.40	-2	15,023	-0.01%
2021/08/31	7	45.21	1	45.25	45.60	6	15,439	0.04%
2021/08/30	0	0.00	20	45.70	45.75	-20	16,206	-0.12%
2021/08/27	16	46.38	47	45.93	45.65	-31	16,528	-0.19%
2021/08/26	159	44.53	150	45.00	45.15	9	16,705	0.05%	大買/大賣/
2021/08/25	0	0.00	1	43.85	44.10	-1	16,597	-0.01%
2021/08/23	2	42.53	3	42.78	42.70	-1	16,568	-0.01%
2021/08/20	21	41.41	2	41.23	41.50	19	16,508	0.12%
2021/08/19	2	41.70	0	0.00	40.70	2	16,358	0.01%
2021/08/18	1	44.20	11	42.89	45.00	-10	16,058	-0.06%
2021/08/17	25	43.89	16	44.02	43.20	9	15,951	0.06%
2021/08/16	20	45.10	0	0.00	44.70	20	15,867	0.13%
2021/08/13	19	46.99	7	46.61	45.00	12	15,826	0.08%
2021/08/12	40	48.18	21	47.67	47.80	19	15,645	0.12%
2021/08/11	3	47.55	7	48.29	48.00	-4	15,673	-0.03%
2021/08/10	116	47.94	103	48.25	47.85	13	15,655	0.08%	大買/大賣/
2021/08/09	18	49.26	1	50.20	48.55	17	15,611	0.11%
2021/08/06	205	50.49	212	50.90	50.30	-7	15,392	-0.05%	大買/大賣/
2021/08/05	11	48.30	14.1	49.34	49.90	-3.1	14,917	-0.02%
2021/08/04	0	0.00	2	48.20	48.20	-2	14,926	-0.01%
2021/08/03	3	48.30	15	48.13	48.00	-12	14,942	-0.08%
2021/08/02	0	0.00	10	47.20	46.95	-10	14,837	-0.07%
2021/07/30	1	46.40	1	47.45	46.40	0	14,908	0.00%
2021/07/26	3	46.90	1	47.05	47.50	2	15,735	0.01%
2021/07/23	12	47.80	17	48.47	46.75	-5	16,097	-0.03%
2021/07/22	22	47.71	17	47.41	47.95	5	16,173	0.03%
2021/07/19	5	45.35	1	45.55	45.50	4	16,640	0.02%
2021/07/16	1	45.35	18	45.50	45.40	-17	16,877	-0.10%
2021/07/15	5	44.70	0	0.00	44.90	5	16,870	0.03%
2021/07/14	5	45.13	3	45.43	44.65	2	16,873	0.01%
2021/07/13	6	44.66	1	45.05	43.80	5	16,669	0.03%
2021/07/09	0	0.00	1	43.50	43.60	-1	17,134	-0.01%
2021/07/08	1	44.15	0	0.00	43.70	1	17,389	0.01%
2021/07/07	0	0.00	3	44.10	44.00	-3	17,613	-0.02%
2021/07/05	11	44.12	0	0.00	44.35	11	18,039	0.06%
2021/07/02	1	43.55	0	0.00	43.60	1	18,269	0.01%
2021/07/01	6	44.18	2	44.05	43.85	4	18,418	0.02%
2021/06/30	0	0.00	4	44.08	44.90	-4	18,515	-0.02%
2021/06/29	2	43.25	0	0.00	42.70	2	18,224	0.01%
2021/06/25	16	42.61	0	0.00	42.15	16	18,503	0.09%
2021/06/23	0	0.00	1	42.60	42.90	-1	18,583	-0.01%
2021/06/21	5	41.55	0	0.00	41.50	5	18,935	0.03%
2021/06/16	1	42.40	1	42.25	42.10	0	19,353	0.00%
2021/06/15	1	42.15	1	42.10	42.25	0	19,551	0.00%
2021/06/11	1	42.50	1	42.60	42.90	0	19,508	0.00%
2021/06/09	1	41.70	1	42.00	41.75	0	19,931	0.00%
2021/06/08	43	42.13	40	42.15	42.15	3	19,895	0.02%
2021/06/07	7	41.01	4	41.23	42.50	3	19,582	0.02%
2021/06/04	2	41.45	16	41.35	41.70	-14	18,871	-0.07%
2021/06/03	1	41.60	3	42.00	42.20	-2	18,658	-0.01%
2021/06/02	0	0.00	2	43.18	43.20	-2	18,344	-0.01%
2021/06/01	3	44.10	16	44.07	43.75	-13	18,349	-0.07%
2021/05/31	5	42.90	0	0.00	43.20	5	18,448	0.03%
2021/05/28	0	0.00	4	42.78	42.75	-4	18,646	-0.02%
2021/05/27	1	41.55	9	41.67	41.80	-8	18,853	-0.04%
2021/05/26	6	42.27	1	42.05	42.00	5	19,296	0.03%
2021/05/25	2	42.28	3	41.65	42.05	-1	19,952	-0.01%
2021/05/24	7	40.54	7	40.09	40.65	0	20,057	0.00%
2021/05/21	2	40.35	2	40.80	40.40	0	20,314	0.00%
2021/05/20	2	40.70	0	0.00	40.20	2	20,574	0.01%
2021/05/19	1	40.55	3	41.05	41.30	-2	20,746	-0.01%
2021/05/18	11	41.82	0	0.00	42.15	11	20,833	0.05%
2021/05/17	2	39.38	0	0.00	39.45	2	21,273	0.01%
2021/05/14	2	43.25	0	0.00	42.25	2	21,595	0.01%
2021/05/13	1	40.50	1	41.65	42.05	0	21,551	0.00%
2021/05/12	25	44.02	9	42.83	42.95	16	21,471	0.07%
2021/05/11	0	0.00	1	47.15	45.80	-1	21,214	0.00%
2021/05/10	1	47.20	0	0.00	47.50	1	21,168	0.00%
2021/05/07	0	0.00	5	47.77	47.45	-5	21,180	-0.02%
2021/05/06	7	46.79	0	0.00	45.90	7	21,406	0.03%
2021/05/05	1	46.50	2	47.35	46.50	-1	21,485	0.00%
2021/05/04	2	47.55	3.1	46.25	48.15	-1.1	21,815	-0.01%
2021/05/03	0	0.00	1	49.35	49.00	-1	22,292	0.00%
2021/04/29	12.1	49.77	4	50.23	49.50	8.1	23,405	0.03%
2021/04/28	2	49.85	11	50.05	49.10	-9	24,532	-0.04%
2021/04/27	0	0.00	1	47.75	48.20	-1	25,227	0.00%
2021/04/26	2	46.88	8	47.38	48.30	-6	26,626	-0.02%
2021/04/23	10	43.60	2	45.03	45.35	8	26,528	0.03%
2021/04/22	0	0.00	10	44.95	43.30	-10	26,358	-0.04%
2021/04/21	1	44.15	10	44.17	44.25	-9	26,227	-0.03%
2021/04/20	0	0.00	1	44.00	43.90	-1	26,415	0.00%
2021/04/19	4	43.75	0	0.00	43.65	4	26,773	0.01%
2021/04/16	2	43.88	2	44.05	44.15	0	26,857	0.00%
2021/04/15	1	43.30	12	43.63	44.20	-11	26,749	-0.04%
2021/04/14	1	41.00	0	0.00	42.20	1	26,563	0.00%
2021/04/13	8	42.79	0	0.00	42.15	8	26,563	0.03%
2021/04/12	7	43.51	7	44.40	43.30	0	26,408	0.00%
2021/04/09	7	44.05	10	44.32	44.05	-3	26,281	-0.01%
2021/04/08	1	42.90	13	43.28	43.45	-12	25,988	-0.05%
2021/04/07	0	0.00	2	42.40	42.65	-2	25,720	-0.01%
2021/04/01	0	0.00	2	41.75	41.80	-2	25,473	-0.01%
2021/03/31	1	41.35	5	41.73	41.20	-4	25,433	-0.02%
2021/03/30	2	41.50	37	41.20	41.55	-35	25,216	-0.14%
2021/03/29	0	0.00	36	41.10	41.05	-36	25,118	-0.14%
2021/03/26	1	40.80	0	0.00	40.90	1	25,136	0.00%
2021/03/25	1	41.25	31	40.64	40.65	-30	25,178	-0.12%
2021/03/24	4	41.18	20	41.30	40.95	-16	25,342	-0.06%
2021/03/23	1	41.15	18	41.53	41.75	-17	25,030	-0.07%
2021/03/22	20	40.23	10	40.15	40.70	10	24,663	0.04%
2021/03/19	25	40.66	0	0.00	40.75	25	24,615	0.10%
2021/03/18	1	40.90	4	41.28	41.25	-3	24,511	-0.01%
2021/03/17	25	40.74	10	40.90	40.80	15	24,440	0.06%
2021/03/16	25	40.77	4	40.96	40.85	21	24,448	0.09%
2021/03/15	71	40.80	47	40.67	40.45	24	24,404	0.10%
2021/03/12	6	40.03	1	40.50	39.90	5	24,207	0.02%
2021/03/11	0	0.00	12	39.74	40.05	-12	24,412	-0.05%
2021/03/10	12	39.58	7	39.25	39.55	5	24,513	0.02%
2021/03/08	17	38.57	6	38.35	38.30	11	24,552	0.04%
2021/03/05	8	38.23	0	0.00	38.35	8	24,623	0.03%
2021/03/04	7	38.54	1	38.80	38.60	6	24,985	0.02%
2021/03/03	3	38.92	0	0.00	39.25	3	25,092	0.01%
2021/03/02	8	39.97	16	39.95	39.80	-8	24,993	-0.03%
2021/02/26	5	39.81	0	0.00	39.80	5	24,837	0.02%
2021/02/25	7	40.12	23	39.83	40.90	-16	24,744	-0.06%
2021/02/24	13	39.14	3	39.53	39.00	10	24,510	0.04%
2021/02/23	4	39.14	1	39.35	39.25	3	24,294	0.01%
2021/02/22	1	40.15	3	40.35	40.10	-2	24,004	-0.01%
2021/02/19	16	40.11	34	40.30	40.35	-18	23,748	-0.08%
2021/02/18	4	40.15	12	40.15	40.20	-8	23,590	-0.03%
2021/02/17	11	40.35	14	40.11	40.00	-3	23,461	-0.01%
2021/02/05	11	37.83	13	37.67	38.50	-2	22,871	-0.01%
2021/02/04	2	36.93	1	37.20	36.75	1	22,454	0.00%
2021/02/03	1	37.05	5	37.31	37.10	-4	22,491	-0.02%
2021/02/02	4	37.73	12	37.70	37.80	-8	22,519	-0.04%
2021/02/01	6	36.73	2	36.40	37.15	4	22,540	0.02%
2021/01/29	0	0.00	4	37.54	37.00	-4	22,711	-0.02%
2021/01/28	4	37.79	1	38.20	38.40	3	22,829	0.01%
2021/01/27	3	38.83	3	39.20	39.10	0	22,665	0.00%
2021/01/26	9	40.01	8	40.14	39.15	1	22,378	0.00%
2021/01/25	7	40.57	42	40.72	40.75	-35	21,777	-0.16%
2021/01/22	50	40.70	29	40.34	41.20	21	20,793	0.10%
2021/01/21	28	39.63	42	39.77	39.00	-14	19,476	-0.07%
2021/01/20	37	38.84	35	38.78	39.00	2	17,878	0.01%
2021/01/19	33	39.19	62	38.76	38.30	-29	16,726	-0.17%
2021/01/18	22	36.43	24	36.95	37.00	-2	15,165	-0.01%
2021/01/14	37	36.40	7	36.41	36.40	30	14,456	0.21%
2021/01/13	4	36.05	15	36.18	36.40	-11	14,276	-0.08%
2021/01/12	2	36.70	10	36.27	35.75	-8	14,089	-0.06%
2021/01/11	0	0.00	1	35.85	35.95	-1	13,640	-0.01%
2021/01/08	0	0.00	0.2	35.35	35.50	-0.2	13,447	0.00%
2021/01/07	6	35.33	2	35.48	35.15	4	13,289	0.03%
2021/01/06	0	0.00	3	34.90	34.70	-3	13,069	-0.02%
2021/01/05	2	34.63	2	34.75	35.10	0	12,805	0.00%
2021/01/04	0	0.00	2	35.00	34.95	-2	12,759	-0.02%
2020/12/31	0	0.00	8	34.68	34.75	-8	12,874	-0.06%
2020/12/30	1	34.55	3	34.70	34.60	-2	12,910	-0.02%
2020/12/28	1	35.00	1	34.90	35.00	0	12,848	0.00%
2020/12/25	1	34.65	12	34.37	34.60	-11	12,663	-0.09%
2020/12/24	12	33.89	1	33.90	33.70	11	12,555	0.09%
2020/12/23	1	33.55	0	0.00	33.55	1	12,588	0.01%
2020/12/22	1	33.65	0	0.00	33.65	1	12,649	0.01%
2020/12/21	1	34.20	14	34.09	34.20	-13	12,726	-0.10%
2020/12/18	14	33.89	1	34.35	34.00	13	12,805	0.10%
2020/12/17	0	0.00	21	34.69	34.75	-21	12,668	-0.17%
2020/12/16	0	0.00	30	34.98	35.05	-30	12,833	-0.23%
2020/12/14	1	35.40	1	35.30	35.45	0	12,820	0.00%
2020/12/11	2	34.88	4	35.45	35.35	-2	12,896	-0.02%
2020/12/10	13	36.14	2	35.95	35.80	11	12,876	0.09%
2020/12/09	4	36.36	98	36.38	36.15	-94	12,761	-0.74%
2020/12/08	3	35.87	13	35.97	35.95	-10	12,630	-0.08%
2020/12/07	95	35.89	16	35.78	35.95	79	12,526	0.63%
2020/12/04	66	35.68	11	35.65	35.60	55	12,223	0.45%
2020/12/03	0	0.00	3	35.10	34.90	-3	12,006	-0.02%
2020/12/02	2	35.60	0	0.00	35.45	2	11,920	0.02%
2020/12/01	7	35.53	12	35.46	35.55	-5	11,908	-0.04%
2020/11/30	0	0.00	11	35.58	35.40	-11	11,948	-0.09%
2020/11/27	18	34.68	15	34.82	34.90	3	11,625	0.03%
2020/11/26	1	34.05	1	34.15	34.20	0	11,479	0.00%
2020/11/25	0	0.00	1	33.50	33.70	-1	11,463	-0.01%
2020/11/24	2	33.75	14	33.95	33.90	-12	11,362	-0.11%
2020/11/23	17	33.53	9	33.58	33.90	8	11,211	0.07%
2020/11/20	1	32.35	3	32.35	32.50	-2	10,919	-0.02%
2020/11/19	3	32.55	4	32.43	32.35	-1	11,033	-0.01%
2020/11/18	5	32.49	4	32.50	32.50	1	11,313	0.01%
2020/11/17	5	32.63	1	32.60	32.55	4	11,495	0.03%
2020/11/16	1	32.60	7	32.46	32.50	-6	11,895	-0.05%
2020/11/13	6	31.98	0	0.00	32.15	6	12,379	0.05%
2020/11/12	1	32.40	3	32.52	32.15	-2	12,988	-0.02%
2020/11/11	1	32.40	9	32.40	32.35	-8	13,149	-0.06%
2020/11/10	0	0.00	16	32.10	32.15	-16	13,325	-0.12%
2020/11/09	3	31.88	3	31.90	31.95	0	13,382	0.00%
2020/11/06	3	31.98	17	32.18	31.85	-14	13,464	-0.10%
2020/11/05	12	31.75	21	31.77	31.90	-9	13,345	-0.07%
2020/11/04	4	30.94	11	30.94	31.05	-7	13,603	-0.05%
2020/11/02	1	30.00	0	0.00	30.05	1	13,987	0.01%
2020/10/27	4	30.31	0	0.00	30.35	4	14,987	0.03%
2020/10/26	7	30.75	0	0.00	30.70	7	15,067	0.05%
2020/10/23	0	0.00	1	30.95	31.10	-1	15,148	-0.01%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/20	15	31.17	14	31.03	30.95	1	17,034	0.01%
2020/10/19	0	0.00	10	30.50	30.50	-10	17,355	-0.06%
2020/10/16	10	30.35	11	30.65	30.30	-1	17,469	-0.01%
2020/10/15	0	0.00	2	30.55	30.55	-2	17,755	-0.01%
2020/10/14	3	30.42	3	30.48	30.45	0	18,082	0.00%
2020/10/13	10	30.22	1	30.25	30.25	9	18,542	0.05%
2020/10/12	0	0.00	4	30.75	30.75	-4	18,762	-0.02%
2020/10/08	1	30.60	2	30.65	30.75	-1	19,022	-0.01%
2020/10/07	3	30.27	0	0.00	30.10	3	19,347	0.02%
2020/10/05	0	0.00	2	30.50	30.60	-2	20,402	-0.01%
2020/09/30	1	30.50	1	30.45	30.50	0	21,056	0.00%
2020/09/28	4	30.76	17	30.67	30.65	-13	22,459	-0.06%
2020/09/25	10	30.35	8	30.29	30.50	2	22,848	0.01%
2020/09/24	14	29.64	51	29.69	29.90	-37	23,350	-0.16%
2020/09/23	23	29.87	1	29.80	29.75	22	23,442	0.09%
2020/09/22	9	30.08	2	30.18	30.15	7	23,641	0.03%
2020/09/21	32	30.58	10	30.55	30.50	22	23,774	0.09%
2020/09/17	9	31.00	0	0.00	30.95	9	24,212	0.04%
2020/09/16	1	31.50	6	31.50	31.35	-5	24,334	-0.02%
2020/09/15	11	31.55	12	31.59	31.55	-1	24,501	0.00%
2020/09/14	7	31.00	2	30.90	31.00	5	24,573	0.02%
2020/09/11	11	30.60	0	0.00	30.55	11	24,651	0.04%
2020/09/10	14	30.84	3	30.98	30.80	11	24,819	0.04%
2020/09/09	0	0.00	1	31.00	31.20	-1	24,847	0.00%
2020/09/08	2	31.35	12	31.50	31.25	-10	24,910	-0.04%
2020/09/07	13	31.18	0	0.00	31.40	13	25,052	0.05%
2020/09/04	2	30.20	14	30.58	31.15	-12	25,386	-0.05%
2020/09/03	13	31.09	0	0.00	30.95	13	25,410	0.05%
2020/09/02	5	30.94	10	31.35	31.00	-5	25,443	-0.02%
2020/09/01	5	31.03	0	0.00	31.05	5	25,904	0.02%
2020/08/31	9	31.40	0	0.00	31.20	9	26,062	0.03%
2020/08/27	6	31.53	6	31.61	31.45	0	26,469	0.00%
2020/08/26	2	31.10	0	0.00	31.20	2	26,542	0.01%
2020/08/25	2	31.28	1	31.55	31.40	1	26,703	0.00%
2020/08/24	3	31.07	1	30.95	31.20	2	26,925	0.01%
2020/08/21	1	31.85	5	32.14	31.75	-4	26,990	-0.01%
2020/08/20	23	31.60	6	31.53	31.45	17	27,007	0.06%
2020/08/19	20	33.57	22	33.35	32.95	-2	26,698	-0.01%
2020/08/18	49	34.62	1	34.85	34.45	48	26,324	0.18%
2020/08/17	23	36.17	0	0.00	36.10	23	25,978	0.09%
2020/08/14	23	35.82	3	35.88	35.80	20	26,415	0.08%
2020/08/13	1	35.35	2	35.33	35.50	-1	26,689	0.00%
2020/08/12	12	35.71	10	35.60	35.80	2	27,090	0.01%
2020/08/11	0	0.00	2	35.70	35.65	-2	27,517	-0.01%
2020/08/10	5	35.81	31	35.87	35.60	-26	27,336	-0.10%
2020/08/07	8	34.40	2	34.55	34.45	6	26,705	0.02%
2020/08/06	1	35.70	0	0.00	35.05	1	26,470	0.00%
2020/08/05	9	35.97	50	35.64	35.70	-41	26,228	-0.16%
2020/08/04	16	35.46	1	35.40	35.30	15	25,837	0.06%
2020/08/03	72	35.48	19	35.15	35.45	53	25,591	0.21%
2020/07/31	0	0.00	2	35.30	35.50	-2	25,546	-0.01%
2020/07/30	20	35.13	1	35.40	35.40	19	25,524	0.07%
2020/07/29	2	34.88	3	35.05	34.85	-1	25,463	0.00%
2020/07/28	3	35.77	2	35.70	34.80	1	25,424	0.00%
2020/07/27	36	36.59	4	35.89	35.50	32	25,129	0.13%
2020/07/24	7	36.75	77	37.23	36.75	-70	24,616	-0.28%
2020/07/23	27	35.99	22	35.89	36.45	5	23,603	0.02%
2020/07/22	3	35.55	2	35.45	35.40	1	23,364	0.00%
2020/07/21	17	35.39	14	35.45	35.45	3	23,312	0.01%
2020/07/20	35	35.24	1	35.30	35.20	34	23,054	0.15%
2020/07/17	6	34.93	6	34.91	34.85	0	22,764	0.00%
2020/07/16	15	34.42	0	0.00	34.35	15	22,537	0.07%
2020/07/15	14	34.76	11	34.66	34.10	3	22,390	0.01%
2020/07/14	18	35.27	3	35.40	34.75	15	22,462	0.07%
2020/07/13	30	36.09	8	36.26	36.20	22	22,342	0.10%
2020/07/10	3	39.13	12	38.69	38.55	-9	21,933	-0.04%
2020/07/09	3	39.55	23	39.26	39.55	-20	21,360	-0.09%
2020/07/08	8	38.61	7	38.99	38.95	1	20,751	0.00%
2020/07/07	6	37.42	39	37.55	37.80	-33	20,191	-0.16%
2020/07/06	24	36.31	25	36.95	37.10	-1	19,615	-0.01%
2020/07/03	27	36.12	21	36.04	36.20	6	19,391	0.03%
2020/07/02	5	34.95	9	35.29	35.40	-4	18,865	-0.02%
2020/07/01	10	34.94	11	34.93	34.95	-1	18,685	-0.01%
2020/06/30	20	34.03	6	33.91	34.35	14	18,284	0.08%
2020/06/29	0	0.00	1	33.95	33.40	-1	18,042	-0.01%
2020/06/24	11	33.48	19	33.79	33.60	-8	17,739	-0.05%
2020/06/23	0	0.00	15	32.97	33.05	-15	17,578	-0.09%
2020/06/22	0	0.00	10	33.46	33.00	-10	17,549	-0.06%
2020/06/19	2	33.00	11	33.00	33.20	-9	17,450	-0.05%
2020/06/18	3	32.75	8	32.70	32.75	-5	17,281	-0.03%
2020/06/17	6	32.78	4	32.54	32.75	2	17,190	0.01%
2020/06/16	23	32.26	31	32.18	32.45	-8	17,090	-0.05%
2020/06/15	3	31.63	36	31.99	31.70	-33	17,141	-0.19%
2020/06/12	9	31.75	0	0.00	32.00	9	17,190	0.05%
2020/06/11	5	32.56	11	32.61	31.80	-6	17,165	-0.03%
2020/06/10	2	32.75	2	32.80	32.90	0	16,898	0.00%
2020/06/09	7	32.70	5	32.70	32.75	2	16,955	0.01%
2020/06/08	50	32.95	17	32.98	33.00	33	16,831	0.20%
2020/06/05	22	31.76	14	31.89	31.95	8	16,275	0.05%
2020/06/04	9	31.56	4	31.46	31.40	5	16,016	0.03%
2020/06/03	21	31.55	1	31.65	31.60	20	15,811	0.13%
2020/06/02	1	31.00	3	30.97	31.10	-2	15,566	-0.01%
2020/06/01	4	30.63	1	30.55	30.95	3	15,282	0.02%
2020/05/29	22	30.46	4	30.26	30.10	18	14,964	0.12%
2020/05/28	24	30.74	0	0.00	30.50	24	14,601	0.16%
2020/05/27	0	0.00	15	30.80	30.80	-15	14,289	-0.10%
2020/05/26	4	31.19	3	31.20	31.10	1	14,077	0.01%
2020/05/25	5	31.23	3	30.70	31.10	2	13,902	0.01%
2020/05/22	6	31.83	3	31.67	31.60	3	13,677	0.02%
2020/05/21	13	31.80	15	31.95	32.30	-2	13,382	-0.01%
2020/05/20	25	30.50	1	30.55	30.30	24	12,664	0.19%
2020/05/19	60	31.67	3	31.17	31.05	57	12,050	0.47%
2020/05/18	7	32.24	51	32.06	32.00	-44	11,427	-0.39%
2020/05/13	0	0.00	5	36.60	36.60	-5	10,756	-0.05%
2020/05/12	8	36.36	0	0.00	36.20	8	10,793	0.07%
2020/05/11	4	36.50	14	37.04	36.45	-10	10,845	-0.09%
2020/05/08	0	0.00	3	36.10	36.35	-3	10,877	-0.03%
2020/05/07	18	36.34	0	0.00	36.35	18	10,842	0.17%
2020/05/04	1	35.15	0	0.00	35.20	1	10,893	0.01%
2020/04/30	0	0.00	1	36.00	36.00	-1	10,868	-0.01%
2020/04/29	0	0.00	5	35.75	35.75	-5	10,992	-0.05%
2020/04/27	13	35.88	11	35.71	36.10	2	11,323	0.02%
2020/04/24	0	0.00	5	34.15	35.20	-5	11,175	-0.04%
2020/04/23	3	34.55	0	0.00	34.30	3	11,166	0.03%
2020/04/20	0	0.00	1	35.40	35.35	-1	10,982	-0.01%
2020/04/17	2	36.28	0	0.00	35.60	2	10,875	0.02%
2020/04/16	8	36.23	5	35.87	36.35	3	10,509	0.03%
2020/04/15	0	0.00	1	34.50	34.85	-1	10,192	-0.01%
2020/04/10	2	33.80	0	0.00	33.50	2	10,410	0.02%
2020/04/08	3	32.97	15	32.70	33.05	-12	10,533	-0.11%
2020/04/07	0	0.00	3	31.03	31.65	-3	10,277	-0.03%
2020/04/06	11	30.20	0	0.00	30.15	11	10,176	0.11%
2020/04/01	1	30.15	0	0.00	30.15	1	10,073	0.01%
2020/03/31	2	30.45	0	0.00	30.25	2	10,087	0.02%
2020/03/30	1	30.35	0	0.00	30.40	1	9,989	0.01%
2020/03/27	4	31.31	1	32.35	31.00	3	10,056	0.03%
2020/03/23	1	29.45	0	0.00	29.60	1	9,692	0.01%
2020/03/19	5	30.10	5	29.70	29.60	0	9,644	0.00%
2020/03/17	1	30.00	0	0.00	30.00	1	9,597	0.01%
2020/03/16	0	0.00	1	31.95	30.50	-1	9,450	-0.01%
2020/03/12	3	31.15	0	0.00	31.10	3	9,202	0.03%
2020/03/09	1	33.25	0	0.00	32.80	1	9,168	0.01%
2020/03/06	1	34.55	1	34.75	34.00	0	9,134	0.00%
2020/03/05	0	0.00	6	34.57	34.25	-6	9,111	-0.07%
2020/03/04	1	34.15	10	34.05	34.05	-9	9,176	-0.10%
2020/03/03	10	33.80	0	0.00	33.50	10	9,178	0.11%
2020/03/02	2	31.35	1	31.95	32.30	1	9,200	0.01%
2020/02/27	7	33.06	0	0.00	32.75	7	9,201	0.08%
2020/02/26	1	33.90	0	0.00	33.80	1	9,170	0.01%
2020/02/25	6	34.63	0	0.00	34.35	6	9,142	0.07%
2020/02/21	1	34.40	0	0.00	34.40	1	9,200	0.01%
2020/02/18	1	34.75	0	0.00	34.70	1	9,675	0.01%
2020/02/17	1	35.25	0	0.00	35.40	1	9,815	0.01%
2020/02/12	1	35.60	0	0.00	36.00	1	10,731	0.01%
2020/02/11	0	0.00	11	35.29	35.60	-11	10,648	-0.10%
2020/02/05	10	32.90	15	33.10	32.75	-5	10,355	-0.05%
2020/02/04	4	32.85	0	0.00	32.90	4	10,338	0.04%
2020/01/30	10	33.00	11	33.73	32.85	-1	10,424	-0.01%
2020/01/20	4	36.36	0	0.00	36.30	4	10,590	0.04%
2020/01/17	0	0.00	1	36.65	36.65	-1	10,547	-0.01%
2020/01/16	1	37.00	0	0.00	37.10	1	10,590	0.01%
2020/01/14	1	37.25	3	37.15	37.50	-2	10,769	-0.02%
2020/01/10	0	0.00	1	36.90	36.80	-1	10,976	-0.01%
2020/01/09	10	37.05	10	37.00	37.00	0	11,227	0.00%
2020/01/07	2	36.23	4	36.31	36.25	-2	11,400	-0.02%
2020/01/06	2	36.05	3	36.10	36.05	-1	11,460	-0.01%
2020/01/03	39	38.42	0	0.00	37.30	39	11,280	0.35%
2019/12/30	8	37.77	1	37.95	37.95	7	11,234	0.06%
2019/12/24	0	0.00	2	37.75	37.75	-2	11,861	-0.02%
2019/12/23	5	38.05	3	37.95	37.60	2	12,333	0.02%
2019/12/19	0	0.00	2	38.95	38.95	-2	12,974	-0.02%
2019/12/18	0	0.00	1.5	38.65	38.85	-1.5	13,586	-0.01%
2019/12/17	2	39.30	2	39.05	39.00	0	13,771	0.00%
2019/12/16	6	38.58	3	38.70	38.70	3	13,771	0.02%
2019/12/13	22	38.46	24	38.59	38.60	-2	13,836	-0.01%
2019/12/12	0	0.00	12	38.10	38.05	-12	13,664	-0.09%
2019/12/11	10	38.45	11	38.01	38.05	-1	13,630	-0.01%
2019/12/10	3	38.35	6	38.30	38.40	-3	13,640	-0.02%
2019/12/09	3	37.90	4	38.10	37.80	-1	13,619	-0.01%
2019/12/06	11	37.73	0	0.00	37.20	11	13,560	0.08%
2019/12/04	0	0.00	20	35.98	36.20	-20	13,806	-0.14%
2019/12/02	0	0.00	7	36.63	36.25	-7	14,240	-0.05%
2019/11/29	6	36.95	10	37.00	36.90	-4	14,210	-0.03%
2019/11/28	10	37.50	0	0.00	37.50	10	14,317	0.07%
2019/11/27	0	0.00	1	37.25	37.00	-1	14,441	-0.01%
2019/11/26	30	37.68	10	37.35	37.20	20	14,661	0.14%
2019/11/25	0	0.00	13	37.71	37.70	-13	14,768	-0.09%
2019/11/20	0	0.00	1	37.65	38.00	-1	15,207	-0.01%
2019/11/19	23	38.88	13	37.98	37.65	10	15,557	0.06%
2019/11/18	10	37.75	16	38.03	38.20	-6	15,936	-0.04%
2019/11/14	15	37.58	0	0.00	37.50	15	16,318	0.09%
2019/11/13	12	38.68	11	38.65	38.80	1	16,865	0.01%
2019/11/12	6	38.64	12	38.71	39.50	-6	17,485	-0.03%
2019/11/11	7	37.81	5	37.60	36.85	2	16,978	0.01%
2019/11/08	0	0.00	2	37.28	37.45	-2	16,791	-0.01%
2019/11/07	10	37.60	10	36.80	36.75	0	16,789	0.00%
2019/11/06	4	37.20	3	37.13	37.30	1	16,837	0.01%
2019/11/05	1	37.70	0	0.00	37.85	1	16,930	0.01%
2019/11/04	2	37.90	0	0.00	37.90	2	17,168	0.01%
2019/10/31	0	0.00	12	37.78	38.25	-12	17,397	-0.07%
2019/10/30	2	37.80	1	37.80	38.00	1	17,576	0.01%
2019/10/29	3	38.87	15	38.49	37.90	-12	17,646	-0.07%
2019/10/28	2	38.15	11	36.64	38.10	-9	17,391	-0.05%
2019/10/25	5	36.53	0	0.00	36.20	5	17,001	0.03%
2019/10/24	0	0.00	2	36.45	36.75	-2	16,973	-0.01%
2019/10/23	8	36.39	10	36.46	36.30	-2	17,048	-0.01%
2019/10/22	0	0.00	1	36.05	35.70	-1	16,958	-0.01%
2019/10/17	18	36.36	11	37.12	35.70	7	17,711	0.04%
2019/10/16	10	36.80	2	36.75	36.45	8	17,690	0.05%
2019/10/15	1	36.20	0	0.00	36.05	1	17,822	0.01%
2019/10/14	0	0.00	16	36.27	36.00	-16	17,904	-0.09%
2019/10/09	1	35.20	15	34.95	35.00	-14	17,923	-0.08%
2019/10/08	1	35.60	10	35.80	35.60	-9	18,266	-0.05%
2019/10/07	0	0.00	23	35.59	35.65	-23	18,426	-0.12%
2019/10/04	1	35.00	22	34.90	34.95	-21	18,279	-0.11%
2019/10/03	31	34.49	3	34.45	34.55	28	18,240	0.15%
2019/10/02	11	35.23	1	34.90	35.20	10	18,176	0.06%
2019/10/01	1	34.85	0	0.00	34.85	1	18,323	0.01%
2019/09/27	34	34.98	40	35.23	34.85	-6	18,449	-0.03%
2019/09/26	55	36.02	8	35.83	35.00	47	18,336	0.26%
2019/09/25	16	37.46	3	37.67	37.70	13	17,903	0.07%
2019/09/24	13	37.60	10	37.51	37.45	3	18,028	0.02%
2019/09/23	14	36.29	63	36.14	36.60	-49	17,593	-0.28%
2019/09/20	5	34.75	26	34.60	35.00	-21	17,135	-0.12%
2019/09/19	17	34.19	1	34.25	34.25	16	17,025	0.09%
2019/09/18	33	34.05	20	33.95	34.05	13	17,030	0.08%
2019/09/17	1	33.90	0	0.00	33.65	1	16,922	0.01%
2019/09/12	0	0.00	2	34.50	34.85	-2	16,840	-0.01%
2019/09/11	10	34.00	0	0.00	34.10	10	16,860	0.06%
2019/09/10	5	34.07	1	34.35	34.00	4	16,857	0.02%
2019/09/09	34	34.96	19	34.63	34.70	15	16,808	0.09%
2019/09/06	2	34.60	4	34.80	34.95	-2	16,752	-0.01%
2019/09/05	21	35.48	21	35.41	34.60	0	16,516	0.00%
2019/09/04	18	34.38	20	34.35	34.35	-2	16,059	-0.01%
2019/09/03	0	0.00	1	34.30	34.40	-1	15,964	-0.01%
2019/09/02	0	0.00	19	34.65	34.80	-19	15,938	-0.12%
2019/08/30	20	34.65	18	34.73	34.15	2	15,777	0.01%
2019/08/29	32	34.70	65	34.67	34.50	-33	15,681	-0.21%
2019/08/28	3	34.18	33	34.12	34.20	-30	15,524	-0.19%
2019/08/27	11	33.85	0	0.00	33.40	11	15,357	0.07%
2019/08/26	0	0.00	2	33.70	33.40	-2	15,292	-0.01%
2019/08/23	15	34.28	2	34.50	34.05	13	15,210	0.09%
2019/08/22	30	34.24	17	34.67	34.70	13	14,918	0.09%
2019/08/21	86	34.35	21	33.43	33.95	65	14,579	0.45%
2019/08/20	11	34.05	0	0.00	33.45	11	13,834	0.08%
2019/08/19	11	33.70	25	34.22	33.80	-14	13,679	-0.10%
2019/08/16	19	34.05	61	34.16	34.25	-42	13,490	-0.31%
2019/08/15	17	33.04	118	32.64	33.25	-101	12,755	-0.79%	大賣/鉅額交易
2019/08/14	25	31.39	7	31.91	31.10	18	12,074	0.15%
2019/08/13	24	31.93	22	31.93	31.55	2	12,232	0.02%
2019/08/12	3	32.17	5	32.05	32.15	-2	12,508	-0.02%
2019/08/08	5	31.85	6	31.84	31.70	-1	12,573	-0.01%
2019/08/07	1	32.00	1	32.15	31.75	0	12,670	0.00%
2019/08/06	28	31.30	34	31.68	32.10	-6	12,606	-0.05%
2019/08/05	1	31.75	0	0.00	30.90	1	12,379	0.01%
2019/08/02	36	31.80	13	31.37	31.25	23	12,374	0.19%
2019/08/01	114	32.99	4	32.95	32.90	110	12,266	0.90%	大買/鉅額交易
2019/07/31	0	0.00	3	32.05	32.55	-3	12,048	-0.02%
2019/07/30	5	31.85	3	32.05	32.45	2	12,063	0.02%
2019/07/29	11	31.90	8	32.41	32.00	3	12,036	0.02%
2019/07/26	1	32.45	2	32.50	32.50	-1	11,949	-0.01%
2019/07/25	3	32.65	4	32.49	32.45	-1	11,915	-0.01%
2019/07/24	1	32.00	6	32.16	32.05	-5	11,787	-0.04%
2019/07/23	3	32.03	0	0.00	32.40	3	11,819	0.03%
2019/07/22	8	32.17	28	32.07	32.30	-20	11,553	-0.17%
2019/07/19	24	31.11	28	31.31	30.45	-4	11,202	-0.04%
2019/07/18	13	30.48	23	30.68	30.30	-10	10,856	-0.09%
2019/07/17	15	31.99	6	32.13	32.55	9	10,849	0.08%
2019/07/16	2	31.50	43	31.37	31.40	-41	10,901	-0.38%
2019/07/15	11	31.56	12	31.30	31.50	-1	10,763	-0.01%
2019/07/12	8	30.96	31	31.10	31.10	-23	10,829	-0.21%
2019/07/11	11	29.88	82	29.71	30.00	-71	10,898	-0.65%
2019/07/10	29	29.36	1	29.45	29.40	28	11,089	0.25%
2019/07/09	2	29.50	1	29.25	29.20	1	11,207	0.01%
2019/07/08	13	29.36	4	29.33	29.25	9	11,282	0.08%
2019/07/05	9	29.34	3	29.42	29.30	6	11,329	0.05%
2019/07/04	4	28.65	14	29.01	29.00	-10	11,401	-0.09%
2019/07/03	12	28.19	2	28.10	28.00	10	11,179	0.09%
2019/07/02	53	28.95	8	28.93	28.95	45	11,186	0.40%
2019/07/01	25	28.81	3	28.83	29.00	22	11,252	0.20%
2019/06/28	4	27.00	2	26.85	26.80	2	11,069	0.02%
2019/06/25	6	26.99	3	27.20	26.30	3	10,916	0.03%
2019/06/24	0	0.00	4	26.25	26.60	-4	10,779	-0.04%
2019/06/19	19	26.33	12	26.28	26.25	7	10,880	0.06%
2019/06/18	2	25.60	10	25.35	25.70	-8	10,811	-0.07%
2019/06/17	10	25.10	0	0.00	24.95	10	10,866	0.09%
2019/06/14	0	0.00	10	25.70	25.20	-10	11,105	-0.09%
2019/06/13	20	25.50	22	25.62	25.50	-2	11,657	-0.02%
2019/06/12	2	26.40	1	26.50	26.30	1	11,704	0.01%
2019/06/10	4	26.15	0	0.00	26.15	4	11,865	0.03%
2019/06/06	1	26.00	0	0.00	26.00	1	11,945	0.01%
2019/06/05	0	0.00	1	26.45	25.80	-1	11,945	-0.01%
2019/06/04	3	26.87	0	0.00	26.00	3	11,902	0.03%
2019/05/27	0	0.00	3	25.75	25.50	-3	12,110	-0.02%
2019/05/23	0	0.00	1	25.45	25.40	-1	12,931	-0.01%
2019/05/20	0	0.00	1	25.80	27.00	-1	13,144	-0.01%
2019/05/17	6	27.00	10	26.80	26.65	-4	12,865	-0.03%
2019/05/16	8	29.82	11	30.00	29.40	-3	12,515	-0.02%
2019/05/15	6	29.45	6	29.60	29.85	0	12,375	0.00%
2019/05/14	3	28.75	5	28.71	28.55	-2	12,167	-0.02%
2019/05/13	0	0.00	1	28.40	28.40	-1	12,080	-0.01%
2019/05/10	6	29.57	9	29.68	28.80	-3	12,049	-0.02%
2019/05/09	1	29.25	0	0.00	29.00	1	11,880	0.01%
2019/05/08	0	0.00	5	29.00	29.45	-5	11,866	-0.04%
2019/05/07	6	29.52	19	29.67	29.25	-13	11,874	-0.11%
2019/05/06	1	28.50	2	28.88	28.95	-1	11,868	-0.01%
2019/04/29	4	28.60	6	28.62	29.00	-2	12,409	-0.02%
2019/04/26	0	0.00	5	28.40	28.50	-5	12,299	-0.04%
2019/04/24	0	0.00	1	28.50	28.70	-1	12,336	-0.01%
2019/04/23	13	28.69	1	28.65	28.55	12	12,265	0.10%
2019/04/22	3	29.70	83	29.70	30.10	-80	12,018	-0.67%
2019/04/19	10	28.30	0	0.00	28.30	10	11,585	0.09%
2019/04/18	12	28.46	53	28.62	28.50	-41	11,590	-0.35%
2019/04/17	16	28.58	2	28.55	28.55	14	11,317	0.12%
2019/04/16	0	0.00	16	29.25	29.10	-16	10,815	-0.15%
2019/04/15	12	28.34	1	28.65	28.55	11	10,448	0.11%
2019/04/12	2	27.60	10	28.22	28.35	-8	10,449	-0.08%
2019/04/11	2	28.00	1	28.00	28.25	1	10,381	0.01%
2019/04/10	6	28.53	17	28.38	27.95	-11	10,240	-0.11%
2019/04/09	0	0.00	26	27.90	27.75	-26	9,978	-0.26%
2019/04/08	16	27.65	30	27.60	27.75	-14	10,087	-0.14%
2019/04/02	11	27.21	5	27.30	27.05	6	9,794	0.06%
2019/04/01	5	26.50	0	0.00	26.70	5	9,599	0.05%
2019/03/29	12	26.34	13	26.30	26.25	-1	9,458	-0.01%
2019/03/22	11	25.37	3	25.53	25.35	8	10,090	0.08%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	3	26.03	2	26.10	26.10	1	11,000	0.01%
2019/03/19	5	26.53	3	26.88	26.00	2	11,331	0.02%
2019/03/18	0	0.00	46	26.36	26.70	-46	11,195	-0.41%
2019/03/07	5	24.70	0	0.00	24.70	5	10,739	0.05%
2019/02/27	10	25.25	0	0.00	25.25	10	10,375	0.10%
2019/02/26	1	25.75	0	0.00	26.10	1	10,256	0.01%
2019/02/25	21	25.78	1	26.00	25.60	20	10,126	0.20%
2019/02/22	0	0.00	130	25.98	25.75	-130	9,796	-1.33%	大賣/鉅額交易
2019/02/21	5	24.80	22	24.68	24.80	-17	9,219	-0.18%
2019/02/20	1	23.75	30	23.76	23.70	-29	8,846	-0.33%
2019/02/19	10	23.00	9	23.05	23.10	1	8,715	0.01%
2019/02/18	20	23.00	0	0.00	22.95	20	8,798	0.23%
2019/02/14	60	23.40	0	0.00	23.35	60	8,823	0.68%
2019/02/12	0	0.00	5	23.50	23.40	-5	8,848	-0.06%
2019/02/11	1	22.95	0	0.00	22.90	1	8,847	0.01%
2019/01/25	1	23.15	0	0.00	23.40	1	8,727	0.01%
2019/01/23	9	23.70	10	23.75	23.90	-1	8,461	-0.01%
2019/01/22	0	0.00	20	23.00	23.05	-20	8,136	-0.25%
2019/01/18	0	0.00	10	22.25	22.10	-10	7,824	-0.13%
2019/01/16	5	21.84	0	0.00	21.80	5	7,769	0.06%
2019/01/14	20	21.60	0	0.00	21.40	20	7,619	0.26%
2019/01/10	8	21.51	0	0.00	21.55	8	7,594	0.11%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/07	1	21.65	0	0.00	21.60	1	7,469	0.01%
2019/01/04	30	21.50	0	0.00	21.35	30	7,406	0.41%
2019/01/02	2	23.20	0	0.00	23.05	2	7,348	0.03%
2018/12/27	5	22.70	0	0.00	22.70	5	7,251	0.07%
2018/12/25	0	0.00	95	23.60	23.85	-95	7,074	-1.34%
2018/12/24	0	0.00	5	23.50	23.65	-5	7,003	-0.07%
2018/12/20	0	0.00	40	23.41	23.30	-40	6,700	-0.60%
2018/12/19	23	22.96	51	23.00	23.00	-28	6,497	-0.43%
2018/12/18	0	0.00	2	22.40	22.30	-2	6,318	-0.03%
2018/12/17	0	0.00	5	22.24	22.20	-5	6,070	-0.08%
2018/12/14	8	21.71	1	23.05	21.50	7	5,855	0.12%
2018/12/13	3	22.87	14	23.04	23.05	-11	5,186	-0.21%
2018/12/12	2	21.13	506	21.07	21.60	-504	4,676	-10.78%	大賣/鉅額交易
2018/12/11	0	0.00	14	21.26	21.90	-14	4,210	-0.33%
2018/12/07	500	21.47	12	21.99	21.95	488	3,947	12.36%	大買/鉅額交易
2018/12/03	2	21.30	0	0.00	21.50	2	3,834	0.05%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/15	0	0.00	12	20.62	20.70	-12	3,826	-0.31%
2018/11/14	0	0.00	1	19.90	20.05	-1	3,746	-0.03%
2018/11/13	0	0.00	2	19.35	19.45	-2	3,808	-0.05%
2018/11/08	0	0.00	1	19.90	19.85	-1	4,018	-0.02%
2018/11/07	2	19.10	1	18.95	19.50	1	4,040	0.02%
2018/10/29	10	17.00	0	0.00	17.80	10	4,650	0.22%
2018/10/11	0	0.00	35	18.95	19.05	-35	4,654	-0.75%
2018/10/09	1	19.40	0	0.00	19.65	1	4,572	0.02%
2018/10/05	2	20.90	0	0.00	20.75	2	4,539	0.04%
2018/10/04	3	21.05	0	0.00	20.90	3	4,515	0.07%
2018/10/03	0	0.00	1	21.05	21.05	-1	4,510	-0.02%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	3	20.40	0	0.00	20.50	3	4,428	0.07%
2018/09/25	0	0.00	0	20.95	20.75	0	4,476	0.00%
2018/09/19	10	20.80	0	0.00	20.80	10	4,461	0.22%
2018/09/14	2	21.00	0	0.00	20.75	2	4,583	0.04%
2018/09/10	5	20.35	0	0.00	19.95	5	4,478	0.11%
2018/09/07	1	21.20	0	0.00	21.05	1	4,365	0.02%
2018/09/05	0	0.00	1	21.40	21.35	-1	4,319	-0.02%
2018/08/30	5	22.00	0	0.00	21.90	5	4,350	0.11%
2018/08/29	1	22.00	0	0.00	22.00	1	4,347	0.02%
2018/08/22	0	0.00	1	21.80	21.80	-1	4,414	-0.02%
2018/08/17	2	21.50	0	0.00	21.50	2	4,311	0.05%
2018/08/16	6	21.57	0	0.00	21.60	6	4,264	0.14%
2018/08/14	3	22.35	0	0.00	22.40	3	4,053	0.07%
2018/08/13	5	22.35	0	0.00	22.80	5	3,968	0.13%
2018/08/10	8	23.58	0	0.00	23.05	8	3,898	0.21%
2018/08/09	14	24.68	11	24.43	24.20	3	3,707	0.08%
2018/08/07	3	26.05	0	0.00	26.10	3	3,414	0.09%
2018/08/02	0	0.00	1	26.40	26.25	-1	3,362	-0.03%
2018/08/01	2	26.40	0	0.00	26.55	2	3,379	0.06%
2018/07/30	1	26.25	0	0.00	26.45	1	3,539	0.03%
2018/07/20	0	0.00	1	26.75	26.75	-1	3,636	-0.03%
2018/07/18	3	26.30	0	0.00	26.30	3	3,732	0.08%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/10	0	0.00	2	27.75	27.65	-2	3,660	-0.05%
2018/07/09	2	27.35	0	0.00	27.40	2	3,697	0.05%
2018/07/06	0	0.00	1	27.25	27.25	-1	3,722	-0.03%
2018/06/28	1	27.60	1	27.55	27.65	0	3,648	0.00%
2018/06/26	5	27.70	0	0.00	27.70	5	3,702	0.14%
2018/06/20	0	0.00	4	28.55	28.55	-4	3,897	-0.10%
2018/06/14	1	28.70	0	0.00	28.60	1	3,947	0.03%
2018/06/13	1	28.60	0	0.00	28.50	1	4,121	0.02%
2018/06/11	0	0.00	3	28.70	28.75	-3	4,611	-0.07%
2018/06/08	0	0.00	1	29.00	29.00	-1	4,639	-0.02%
2018/06/07	1	28.95	1	29.20	29.10	0	4,680	0.00%
2018/06/05	2	28.45	5	28.75	28.50	-3	4,814	-0.06%
2018/06/04	0	0.00	11	28.65	28.65	-11	4,811	-0.23%
2018/05/31	6	28.46	0	0.00	28.10	6	4,816	0.12%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/11	0	0.00	1	28.30	28.25	-1	5,078	-0.02%
2018/05/08	10	27.80	0	0.00	27.80	10	5,060	0.20%
2018/05/07	11	27.87	0	0.00	27.85	11	4,996	0.22%
2018/05/02	4	29.40	0	0.00	29.55	4	4,955	0.08%
2018/04/27	2	28.75	0	0.00	28.80	2	5,017	0.04%
2018/04/26	9	28.83	0	0.00	28.55	9	5,060	0.18%
2018/04/25	10	29.53	0	0.00	29.40	10	4,939	0.20%
2018/04/17	0	0.00	2	30.60	30.60	-2	4,844	-0.04%
2018/04/16	2	30.45	0	0.00	30.40	2	4,799	0.04%
2018/04/13	0	0.00	1	30.45	30.40	-1	4,811	-0.02%
2018/04/11	0	0.00	10	30.30	30.30	-10	4,796	-0.21%
2018/04/10	0	0.00	1	30.60	30.65	-1	4,827	-0.02%
2018/04/09	0	0.00	11	30.35	30.35	-11	4,892	-0.22%
2018/03/30	1	30.40	1	30.50	30.25	0	5,004	0.00%
2018/03/29	33	30.40	0	0.00	30.25	33	4,960	0.67%
2018/03/26	5	30.15	0	0.00	30.35	5	4,645	0.11%
2018/03/23	0	0.00	1	30.30	30.65	-1	4,667	-0.02%
2018/03/19	0	0.00	2	31.10	31.00	-2	4,544	-0.04%
2018/03/16	0	0.00	8	30.49	31.20	-8	4,347	-0.18%
2018/03/15	12	30.50	0	0.00	30.20	12	4,152	0.29%
2018/03/14	1	32.20	0	0.00	32.60	1	3,838	0.03%
2018/03/13	0	0.00	15	32.75	32.75	-15	3,838	-0.39%
2018/03/12	0	0.00	62	32.95	32.95	-62	3,913	-1.58%
2018/03/07	0	0.00	5	31.65	31.60	-5	3,816	-0.13%
2018/03/05	8	32.26	8	31.45	30.90	0	3,856	0.00%
2018/02/27	8	32.16	2	31.40	31.50	6	3,780	0.16%
2018/02/26	0	0.00	7	31.70	31.90	-7	3,662	-0.19%
2018/02/07	0	0.00	4	31.08	30.00	-4	3,894	-0.10%
2018/01/31	0	0.00	3	30.10	30.15	-3	3,923	-0.08%
2018/01/30	8	30.12	0	0.00	30.15	8	4,048	0.20%
2018/01/29	4	30.10	0	0.00	30.10	4	4,131	0.10%
2018/01/25	60	30.52	0	0.00	30.45	60	4,141	1.45%
2018/01/24	30	30.75	0	0.00	31.00	30	4,133	0.73%
2018/01/22	0	0.00	30	31.70	31.75	-30	4,150	-0.72%
2018/01/18	10	31.75	0	0.00	31.50	10	4,300	0.23%
2018/01/17	10	31.50	10	31.50	31.50	0	4,417	0.00%
2018/01/16	10	31.50	5	31.15	31.50	5	4,483	0.11%
2018/01/15	30	30.75	1	30.90	31.00	29	4,681	0.62%
2018/01/08	0	0.00	2	30.05	30.10	-2	4,918	-0.04%
2018/01/05	1	30.40	0	0.00	30.30	1	5,078	0.02%
2018/01/02	0	0.00	10	30.95	30.95	-10	5,116	-0.20%