京元電子 (2449)-群益金鼎-潭子券商分點個股進出

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
126.5
漲跌
--
漲幅
0.00%
成交量
8,676張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	55	125.44	1	126.50	126.50	54	21,329	0.25%
2024/11/19	135	126.54	1	127.50	127.00	134	21,301	0.63%	大買/鉅額交易
2024/11/18	1	121.50	2	122.25	121.50	-1	21,316	0.00%
2024/11/15	7	124.29	2	126.50	124.00	5	21,285	0.02%
2024/11/14	2	126.75	1	125.00	126.00	1	21,602	0.00%
2024/11/13	3	129.00	2	129.50	128.50	1	21,565	0.00%
2024/11/12	5	131.00	4	130.75	130.00	1	22,011	0.00%
2024/11/11	15	132.87	8	133.44	133.50	7	22,037	0.03%
2024/11/08	0	0.00	41	140.89	139.50	-41	22,318	-0.18%
2024/11/07	8.2	138.83	12	139.62	139.00	-3.8	22,532	-0.02%
2024/11/06	2	136.75	9.2	136.22	137.00	-7.2	22,369	-0.03%
2024/11/05	0	0.00	4	130.13	130.00	-4	22,456	-0.02%
2024/11/04	2	125.25	1.1	127.82	128.50	0.9	22,804	0.00%
2024/11/01	0	0.00	4	125.00	127.50	-4	23,150	-0.02%
2024/10/30	13	125.00	0	0.00	125.50	13	23,449	0.06%
2024/10/29	3	125.33	1	125.00	125.50	2	23,768	0.01%
2024/10/28	5	131.70	3	128.17	128.50	2	23,766	0.01%
2024/10/25	2	130.00	3	130.67	130.50	-1	23,849	0.00%
2024/10/24	6	131.58	3	132.00	130.00	3	23,944	0.01%
2024/10/23	4	135.13	3	136.17	134.50	1	24,098	0.00%
2024/10/22	3	133.50	19	134.84	136.00	-16	24,110	-0.07%
2024/10/21	2	131.50	3	132.83	131.00	-1	24,029	0.00%
2024/10/18	14.1	130.34	3.3	127.45	127.50	10.8	23,928	0.04%
2024/10/17	6.2	134.90	5.6	135.51	134.50	0.6	23,727	0.00%
2024/10/16	9.3	129.64	7.2	130.73	133.50	2.1	23,804	0.01%
2024/10/15	5	128.20	19	128.63	128.00	-14	23,553	-0.06%
2024/10/14	3	126.00	3.4	126.34	128.00	-0.3	23,551	0.00%
2024/10/11	24	125.81	10.2	125.21	125.50	13.8	23,615	0.06%
2024/10/09	11	118.77	38.4	121.00	124.50	-27.4	22,948	-0.12%
2024/10/08	4	110.50	8	111.94	113.50	-4	22,355	-0.02%
2024/10/07	8	112.00	4	112.00	111.50	4	23,578	0.02%
2024/10/04	12.2	108.01	7	107.50	108.50	5.2	24,053	0.02%
2024/10/01	5	112.90	4	112.38	112.00	1	24,066	0.00%
2024/09/30	2.1	113.36	2.9	114.79	112.50	-0.8	24,402	0.00%
2024/09/27	8	117.25	12.1	117.29	117.50	-4.1	24,771	-0.02%
2024/09/26	6	114.08	7	114.93	112.50	-1	25,175	0.00%
2024/09/25	11.2	112.75	7	114.71	112.50	4.2	25,341	0.02%
2024/09/24	0	0.00	2	105.50	107.00	-2	25,171	-0.01%
2024/09/23	6	107.92	2.2	108.00	107.00	3.8	25,309	0.02%
2024/09/20	2	114.00	3	111.50	110.00	-1	25,970	0.00%
2024/09/19	3.4	109.88	1	110.00	110.50	2.4	26,277	0.01%
2024/09/18	1	113.50	5	111.20	110.00	-4	27,390	-0.01%
2024/09/13	3	115.17	2	115.50	115.00	1	28,501	0.00%
2024/09/12	2.5	117.08	3	116.17	118.00	-0.5	29,275	0.00%
2024/09/10	2	109.50	0	0.00	110.50	2	30,480	0.01%
2024/09/09	0	0.00	6	111.58	113.00	-6	30,984	-0.02%
2024/09/05	1.1	115.73	1	115.00	112.00	0.1	31,529	0.00%
2024/09/04	4.2	113.02	3	115.67	114.50	1.2	31,704	0.00%
2024/09/03	1.1	117.55	0	0.00	118.00	1.1	31,520	0.00%
2024/09/02	0	0.00	1	121.00	121.00	-1	31,502	0.00%
2024/08/30	1	120.50	2	121.00	121.00	-1	31,653	0.00%
2024/08/29	1.5	120.60	2	120.75	120.50	-0.5	31,814	0.00%
2024/08/28	2	120.25	3	120.83	120.50	-1	31,998	0.00%
2024/08/27	3.2	119.97	2	120.00	119.50	1.2	32,160	0.00%
2024/08/26	5.1	122.38	0	0.00	121.00	5.1	32,198	0.02%
2024/08/23	0	0.00	1	122.00	123.00	-1	32,211	0.00%
2024/08/22	1	120.00	2	119.75	120.00	-1	32,191	0.00%
2024/08/21	1	119.50	2	120.00	120.00	-1	32,225	0.00%
2024/08/20	14.1	122.86	9	122.56	122.00	5.1	32,103	0.02%
2024/08/19	2	123.50	1	123.50	123.50	1	32,090	0.00%
2024/08/16	0	0.00	16.2	123.56	122.00	-16.2	32,100	-0.05%
2024/08/15	3	119.17	6	119.25	119.00	-3	31,787	-0.01%
2024/08/14	12.2	120.55	12.3	120.79	119.50	-0.1	31,898	0.00%
2024/08/13	3	116.83	0.1	117.00	117.00	2.9	31,591	0.01%
2024/08/12	11	115.91	16.3	117.21	118.50	-5.3	31,497	-0.02%
2024/08/09	2	111.00	6	112.50	113.50	-4	30,676	-0.01%
2024/08/08	9	103.00	6	102.78	103.50	3	30,286	0.01%
2024/08/07	4	102.48	9	100.57	102.50	-5	30,096	-0.02%
2024/08/06	17.1	96.29	15	95.87	97.40	2.1	29,583	0.01%
2024/08/05	4	93.83	3.2	95.48	93.70	0.8	29,407	0.00%
2024/08/02	3	106.50	0	0.00	103.50	3	29,111	0.01%
2024/08/01	8	112.81	10.2	112.29	113.00	-2.2	29,055	-0.01%
2024/07/31	5.5	105.95	6	106.58	105.00	-0.5	29,347	0.00%
2024/07/30	5.3	106.34	4	106.63	106.50	1.3	29,260	0.00%
2024/07/29	7	108.50	5	108.40	105.50	2	29,156	0.01%
2024/07/26	17.3	107.35	15	108.73	108.50	2.3	29,181	0.01%
2024/07/23	6	112.50	1	112.00	112.50	5	29,559	0.02%
2024/07/22	7.9	111.57	3	112.00	112.00	4.9	29,391	0.02%
2024/07/19	5.3	120.69	7.3	121.43	119.50	-2	29,053	-0.01%
2024/07/18	17.9	119.67	8.1	120.74	119.00	9.9	29,038	0.03%
2024/07/17	12.8	125.06	3.1	125.35	127.50	9.8	28,590	0.03%
2024/07/16	32	128.88	6	128.50	129.00	26	28,137	0.09%
2024/07/15	1.3	125.91	3	129.00	128.50	-1.7	27,632	-0.01%
2024/07/12	7.2	125.99	27.1	125.51	127.50	-19.9	27,348	-0.07%
2024/07/11	3	132.33	0	133.00	131.00	3	27,105	0.01%
2024/07/10	13	134.23	115	131.70	135.00	-102	26,856	-0.38%	大賣/鉅額交易
2024/07/09	162	133.69	23.1	133.36	131.50	138.9	26,450	0.53%	大買/鉅額交易
2024/07/08	4.1	129.90	15.1	131.58	133.00	-11	25,214	-0.04%
2024/07/05	3	118.67	7	119.71	121.00	-4	24,682	-0.02%
2024/07/04	7	119.00	10	119.45	119.50	-3	24,640	-0.01%
2024/07/03	10	115.35	13	116.73	117.50	-3	24,241	-0.01%
2024/07/02	5	110.70	5	109.61	111.50	0	23,730	0.00%
2024/07/01	1	116.50	2	116.50	116.50	-1	22,990	0.00%
2024/06/28	4	119.50	10.4	119.39	119.00	-6.4	22,664	-0.03%
2024/06/27	2.5	118.50	3	119.17	120.00	-0.5	22,361	0.00%
2024/06/26	10	119.05	9	119.83	118.00	1	22,118	0.00%
2024/06/25	9.1	112.34	3.4	114.96	117.50	5.7	21,309	0.03%
2024/06/24	32	118.92	36.2	119.68	115.00	-4.2	20,751	-0.02%
2024/06/21	8.4	110.06	14.4	111.63	112.00	-6	19,693	-0.03%
2024/06/20	8.3	111.51	15.2	111.77	112.00	-6.9	19,794	-0.03%
2024/06/19	7	109.57	19.3	108.76	109.00	-12.3	19,337	-0.06%
2024/06/18	4	102.63	10.4	103.47	104.50	-6.4	18,939	-0.03%
2024/06/17	11.1	100.44	5.1	99.85	99.50	5.9	18,580	0.03%
2024/06/14	4.3	96.08	4.6	96.30	95.90	-0.4	18,328	0.00%
2024/06/13	5.8	93.61	23.3	93.30	94.70	-17.5	17,934	-0.10%
2024/06/12	2	87.55	1.1	87.72	87.70	0.9	17,509	0.01%
2024/06/11	2.4	86.41	0	0.00	87.40	2.4	17,698	0.01%
2024/06/07	2	88.90	2	89.30	88.90	0	17,572	0.00%
2024/06/06	5.2	89.32	1	89.90	89.40	4.2	17,745	0.02%
2024/06/05	7	89.66	7	90.19	89.20	0	18,738	0.00%
2024/06/04	4.2	91.21	7	91.96	90.60	-2.8	19,415	-0.01%
2024/06/03	4.2	90.42	4	91.33	90.70	0.2	19,755	0.00%
2024/05/31	7.1	88.95	2	89.95	88.20	5.1	19,805	0.03%
2024/05/30	6	90.45	3	90.57	90.40	3	19,828	0.02%
2024/05/29	2.2	90.84	4.3	91.20	90.70	-2.1	19,833	-0.01%
2024/05/28	2.1	90.11	1.1	90.05	90.00	1.1	19,755	0.01%
2024/05/27	7	90.29	6	90.82	90.90	1	19,798	0.01%
2024/05/24	3	88.37	2	88.55	88.40	1	20,027	0.00%
2024/05/23	11.1	88.58	3	90.07	88.20	8.1	20,819	0.04%
2024/05/22	5	90.08	0	0.00	90.20	5	21,063	0.02%
2024/05/21	1	90.40	7.4	90.59	90.40	-6.4	20,931	-0.03%
2024/05/20	17	89.98	7	90.74	88.90	10	20,882	0.05%
2024/05/17	5.2	88.29	5	88.12	88.80	0.2	20,657	0.00%
2024/05/16	4	86.68	3	87.00	86.80	1	20,698	0.00%
2024/05/15	0	0.00	0.1	86.00	84.50	-0.1	20,824	0.00%
2024/05/14	1.1	85.41	0	0.00	85.30	1.1	20,731	0.01%
2024/05/13	1.1	85.63	4	85.62	85.40	-2.9	20,670	-0.01%
2024/05/10	4	85.87	2	85.20	86.00	2	20,553	0.01%
2024/05/09	2.1	85.49	1	85.60	85.00	1.1	20,393	0.01%
2024/05/08	8.3	87.10	10	86.97	87.60	-1.7	20,163	-0.01%
2024/05/07	3	87.17	6	87.65	87.50	-3	20,025	-0.01%
2024/05/06	26.3	85.98	1	87.30	87.00	25.3	19,753	0.13%
2024/05/03	6	94.60	2	94.10	93.50	4	18,959	0.02%
2024/05/02	4.1	93.94	3	94.47	94.90	1.1	18,925	0.01%
2024/04/30	7	96.43	0	0.00	95.80	7	18,911	0.04%
2024/04/29	19.2	100.80	9.6	100.19	98.90	9.6	18,841	0.05%
2024/04/25	1.1	94.52	1	94.40	95.50	0.1	18,334	0.00%
2024/04/24	1	96.10	0	0.00	96.10	1	18,466	0.01%
2024/04/23	11.3	91.95	9.8	91.42	92.30	1.5	18,491	0.01%
2024/04/22	3.3	97.55	3	96.60	96.00	0.3	18,322	0.00%
2024/04/19	15.3	98.66	7	99.50	99.00	8.3	18,359	0.05%
2024/04/18	3.3	101.46	4	102.38	102.00	-0.7	18,642	0.00%
2024/04/17	2	102.75	10	102.10	102.50	-8	19,002	-0.04%
2024/04/16	31	100.71	3	100.07	99.70	28	18,977	0.15%
2024/04/15	4	104.38	7	105.86	104.50	-3	18,757	-0.02%
2024/04/12	1	107.00	1	108.00	107.00	0	18,752	0.00%
2024/04/11	9.1	104.35	8	105.13	106.00	1.1	18,679	0.01%
2024/04/10	2	107.00	0	0.00	106.00	2	18,704	0.01%
2024/04/09	5.5	106.09	6	106.83	106.50	-0.5	18,632	0.00%
2024/04/08	1	106.50	0	0.00	106.50	1	18,549	0.01%
2024/04/03	2	106.50	2	107.00	106.50	0	18,464	0.00%
2024/04/02	1	106.00	7.1	106.57	107.00	-6.1	18,465	-0.03%
2024/04/01	3.1	104.32	2	103.00	103.00	1.1	18,429	0.01%
2024/03/29	7	105.57	1	106.00	105.50	6	18,408	0.03%
2024/03/28	3	105.50	5	107.20	106.00	-2	18,439	-0.01%
2024/03/27	2	106.25	4	106.13	106.00	-2	18,424	-0.01%
2024/03/26	16	106.63	11	106.55	105.50	5	18,444	0.03%
2024/03/25	8	109.50	6	109.50	108.50	2	18,375	0.01%
2024/03/22	21	112.90	25.1	112.15	109.50	-4.1	18,301	-0.02%
2024/03/21	10	106.85	7	108.21	108.50	3	17,838	0.02%
2024/03/20	8	109.69	3	109.83	107.50	5	17,869	0.03%
2024/03/19	13	109.27	5	110.40	109.00	8	17,930	0.04%
2024/03/18	3	110.17	2.1	110.29	111.00	0.9	17,904	0.01%
2024/03/15	2	107.00	3.5	105.59	107.50	-1.5	17,491	-0.01%
2024/03/14	3.7	105.22	5	104.60	104.50	-1.3	17,355	-0.01%
2024/03/13	4	107.00	3	107.50	108.50	1	17,333	0.01%
2024/03/12	4	110.13	5	110.00	109.50	-1	17,126	-0.01%
2024/03/11	5	107.70	11.5	106.88	108.00	-6.4	17,118	-0.04%
2024/03/08	33.2	117.11	33.3	115.82	111.00	-0.1	16,932	0.00%
2024/03/07	17	111.62	20	113.17	116.50	-3	15,908	-0.02%
2024/03/06	13.1	102.39	4	101.90	106.00	9.1	15,100	0.06%
2024/03/05	3	95.47	7	96.70	97.40	-4	14,648	-0.03%
2024/03/04	4.2	94.55	6.1	94.73	96.00	-1.9	14,373	-0.01%
2024/03/01	3	90.33	3	91.57	89.50	0	14,081	0.00%
2024/02/29	1	88.60	2.2	89.43	88.80	-1.2	13,941	-0.01%
2024/02/27	9	89.30	10	89.72	89.50	-1	13,798	-0.01%
2024/02/26	4.1	89.96	2.1	90.64	89.50	2	13,672	0.01%
2024/02/23	24	97.12	33	95.76	94.80	-9	13,380	-0.07%
2024/02/22	12	91.28	23.5	91.59	93.50	-11.5	12,613	-0.09%
2024/02/21	2.5	86.98	2	87.60	87.50	0.5	12,220	0.00%
2024/02/20	2	87.05	2.3	87.30	87.50	-0.3	12,236	0.00%
2024/02/19	5	88.52	6.2	88.10	87.70	-1.2	12,184	-0.01%
2024/02/16	3.5	89.28	15.2	89.66	90.00	-11.8	12,467	-0.09%
2024/02/15	7	85.33	8.2	84.54	85.40	-1.2	12,308	-0.01%
2024/02/05	2.1	81.97	1	82.60	82.20	1.1	12,360	0.01%
2024/02/02	1	82.00	0	0.00	82.20	1	12,331	0.01%
2024/02/01	1	82.70	1	82.80	82.70	0	12,397	0.00%
2024/01/31	1	84.00	0.1	83.99	84.00	0.9	12,471	0.01%
2024/01/30	1	83.80	8.7	84.12	84.00	-7.7	12,544	-0.06%
2024/01/29	3	83.10	1	83.30	83.80	2	12,818	0.02%
2024/01/26	1	81.90	2	82.35	82.90	-1	12,935	-0.01%
2024/01/25	3	82.80	3	82.93	82.20	0	12,996	0.00%
2024/01/24	2	82.15	2	82.55	82.10	0	13,011	0.00%
2024/01/23	9.1	82.58	2.1	83.15	82.10	7	13,118	0.05%
2024/01/22	0	0.00	47.2	83.23	84.10	-47.2	13,105	-0.36%
2024/01/19	12.6	81.48	26.3	81.68	81.30	-13.7	13,040	-0.11%
2024/01/18	5	79.92	7.7	79.81	79.70	-2.7	13,054	-0.02%
2024/01/17	5.3	78.42	3.4	78.16	77.20	1.9	12,876	0.01%
2024/01/16	0	0.00	4.6	78.34	78.60	-4.6	12,943	-0.04%
2024/01/15	5.1	76.72	8	77.29	77.70	-2.9	13,031	-0.02%
2024/01/12	11.7	75.70	2	75.50	75.60	9.7	13,705	0.07%
2024/01/11	8.4	78.80	1	78.00	78.00	7.4	13,452	0.06%
2024/01/10	4	80.85	4	81.50	81.80	0	13,327	0.00%
2024/01/09	4.2	81.72	5	82.54	82.10	-0.9	13,594	-0.01%
2024/01/08	27.1	81.75	1	81.80	81.60	26.1	13,718	0.19%
2024/01/05	4	82.73	4	82.98	82.90	0	13,813	0.00%
2024/01/04	4.2	82.46	1	83.80	83.10	3.2	13,979	0.02%
2024/01/03	6.1	83.35	1	83.70	83.50	5.1	14,150	0.04%
2024/01/02	10	84.20	0	0.00	84.00	10	14,185	0.07%
2023/12/29	2.1	84.93	2	84.75	84.90	0.1	14,190	0.00%
2023/12/28	15.3	85.68	8	86.46	84.90	7.3	14,308	0.05%
2023/12/27	4.3	85.83	4	85.03	85.70	0.3	14,290	0.00%
2023/12/26	4.1	83.34	3	83.60	83.60	1.1	14,317	0.01%
2023/12/25	4	83.35	5	83.14	83.50	-1	14,444	-0.01%
2023/12/22	3.2	83.48	4	84.28	83.60	-0.9	14,493	-0.01%
2023/12/21	5.1	83.62	2	83.90	83.40	3.1	14,491	0.02%
2023/12/20	3	85.60	4	86.08	85.40	-1	14,549	-0.01%
2023/12/19	9.2	85.61	9	86.56	84.20	0.2	14,821	0.00%
2023/12/18	4	85.88	2	85.97	85.40	1.9	15,115	0.01%
2023/12/15	9.3	90.88	2.7	92.64	89.00	6.6	15,566	0.04%
2023/12/14	11.9	94.04	16.5	94.24	93.50	-4.6	15,614	-0.03%
2023/12/13	3	88.10	16.7	88.43	89.50	-13.7	15,275	-0.09%
2023/12/12	0.1	84.10	2.5	84.56	85.90	-2.4	15,422	-0.02%
2023/12/11	2.2	82.64	0	0.00	83.20	2.2	15,458	0.01%
2023/12/08	10.3	84.02	1	83.60	83.30	9.3	15,508	0.06%
2023/12/07	1	85.10	3.2	85.33	85.50	-2.2	15,469	-0.01%
2023/12/06	2.1	86.45	13.3	85.20	86.50	-11.2	15,536	-0.07%
2023/12/05	5	83.30	0.2	83.86	83.10	4.8	15,445	0.03%
2023/12/04	1	84.10	1	84.30	84.20	0	15,595	0.00%
2023/11/30	2	81.85	7	82.60	82.80	-5	15,863	-0.03%
2023/11/29	3	81.60	1.2	82.23	81.40	1.8	15,901	0.01%
2023/11/28	1.1	81.82	1	82.70	83.00	0.1	15,941	0.00%
2023/11/27	3	81.33	1	80.70	80.80	2	16,119	0.01%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/23	1.2	81.73	2	82.90	82.10	-0.9	16,815	-0.01%
2023/11/22	3.4	81.65	3	82.13	81.60	0.4	17,409	0.00%
2023/11/21	4.1	83.03	3	83.60	82.70	1.1	18,374	0.01%
2023/11/20	5.1	83.20	3	83.00	83.10	2.1	19,793	0.01%
2023/11/17	1.2	85.03	0	0.00	85.10	1.2	21,120	0.01%
2023/11/16	1.1	84.01	1	84.20	84.20	0.1	21,866	0.00%
2023/11/15	11.7	86.39	0	86.50	83.80	11.7	21,919	0.05%
2023/11/14	5	87.52	7	88.11	88.00	-2	21,631	-0.01%
2023/11/13	0.3	86.90	21.2	86.04	86.70	-20.9	21,514	-0.10%
2023/11/10	2	82.70	0	82.70	81.90	2	21,272	0.01%
2023/11/09	6	83.43	5	83.78	83.80	1	21,402	0.00%
2023/11/08	3	83.60	4	83.28	83.30	-1	21,354	0.00%
2023/11/07	2	82.30	0.5	82.60	82.70	1.5	21,273	0.01%
2023/11/06	6	83.35	6.2	83.56	83.40	-0.2	21,321	0.00%
2023/11/03	18	80.99	19	80.45	80.70	-1	21,127	0.00%
2023/11/02	2	79.50	2.8	78.68	79.70	-0.8	21,266	0.00%
2023/11/01	5.8	76.32	0.1	76.60	76.40	5.7	21,543	0.03%
2023/10/31	2.1	77.70	2	77.55	76.30	0.1	21,610	0.00%
2023/10/30	2.2	79.28	11	77.64	79.50	-8.8	21,667	-0.04%
2023/10/27	6.1	78.93	4.1	77.48	77.40	2	21,895	0.01%
2023/10/26	12.2	80.34	12	79.75	79.60	0.2	21,955	0.00%
2023/10/25	7.2	82.77	0	83.60	82.00	7.2	21,828	0.03%
2023/10/24	4.2	83.09	5	83.92	83.10	-0.8	21,873	0.00%
2023/10/23	16	83.88	3	84.67	82.70	13	21,761	0.06%
2023/10/20	10	86.12	12.2	85.71	86.30	-2.2	21,715	-0.01%
2023/10/19	4	83.68	9.1	84.74	84.90	-5.1	21,159	-0.02%
2023/10/18	2	81.00	5.1	81.97	81.50	-3.1	21,065	-0.01%
2023/10/17	18	84.05	15.1	82.97	82.80	2.9	20,917	0.01%
2023/10/16	7.5	81.25	6	81.35	81.80	1.5	20,873	0.01%
2023/10/13	2.1	83.24	6.1	83.29	83.10	-4	21,495	-0.02%
2023/10/12	3	81.07	3.1	80.64	81.00	-0.1	22,051	0.00%
2023/10/11	0	0.00	3	80.10	80.20	-3	22,115	-0.01%
2023/10/06	2	77.85	1	77.80	77.70	1	22,640	0.00%
2023/10/05	2.3	78.05	3	78.17	78.50	-0.8	23,044	0.00%
2023/10/04	2	76.45	1	76.70	76.70	1	23,162	0.00%
2023/10/03	11	78.27	9	78.44	78.10	2	23,147	0.01%
2023/10/02	9.2	78.03	9.3	78.38	78.80	-0.1	23,387	0.00%
2023/09/28	3	77.63	4	76.53	76.00	-1	23,479	0.00%
2023/09/27	2	76.45	1.1	77.40	77.60	0.9	23,476	0.00%
2023/09/26	2	77.10	3.1	77.90	77.10	-1.1	23,741	0.00%
2023/09/25	9	77.76	9	78.26	77.60	0	23,932	0.00%
2023/09/22	1	77.40	2	76.85	77.50	-1	23,834	0.00%
2023/09/21	14.4	74.16	11	73.91	74.60	3.3	23,640	0.01%
2023/09/20	14.1	77.99	14	78.44	76.80	0.1	23,288	0.00%
2023/09/19	7.2	80.75	11	80.95	81.00	-3.8	22,863	-0.02%
2023/09/18	3	79.73	0	0.00	79.60	3	22,663	0.01%
2023/09/15	6	80.58	8.3	80.38	80.90	-2.3	22,578	-0.01%
2023/09/14	6	78.30	2	78.15	78.00	4	22,160	0.02%
2023/09/13	0.3	77.52	2	77.35	76.80	-1.7	21,988	-0.01%
2023/09/12	3	77.87	2	77.70	78.10	1	22,134	0.00%
2023/09/11	2	77.60	13.1	77.39	76.90	-11.1	22,150	-0.05%
2023/09/08	2	78.99	2	77.90	79.00	0	22,392	0.00%
2023/09/07	7	79.36	10.2	78.70	78.90	-3.2	22,961	-0.01%
2023/09/06	3	78.17	1	79.29	79.80	2	22,835	0.01%
2023/09/05	3	76.23	4	77.92	78.20	-1	22,768	0.00%
2023/09/04	15.3	77.57	5.1	76.55	77.90	10.3	22,703	0.05%
2023/09/01	2	75.80	17.4	75.71	75.80	-15.4	22,643	-0.07%
2023/08/31	6.1	76.81	4	76.88	76.80	2.1	22,620	0.01%
2023/08/30	7.8	77.33	5	77.60	77.20	2.8	22,525	0.01%
2023/08/29	7	74.80	5	74.98	75.10	2	22,336	0.01%
2023/08/28	8	76.01	8	77.88	75.40	0	22,158	0.00%
2023/08/25	11	80.08	16.4	80.32	79.50	-5.4	21,702	-0.02%
2023/08/24	47	79.63	31	78.83	78.50	16	20,917	0.08%
2023/08/23	17.3	73.64	21.6	74.97	76.00	-4.2	19,945	-0.02%
2023/08/22	6	67.30	17	67.48	69.10	-11	19,126	-0.06%
2023/08/21	3.5	64.17	1	64.30	64.30	2.5	18,387	0.01%
2023/08/18	2	62.70	1	62.50	62.00	1	18,314	0.01%
2023/08/17	4	64.23	3	64.17	64.90	1	18,163	0.01%
2023/08/16	2	64.50	2	64.35	65.00	0	18,000	0.00%
2023/08/15	2	63.95	2	64.20	63.80	0	17,878	0.00%
2023/08/14	1	61.00	0	0.00	61.50	1	17,739	0.01%
2023/08/10	1	62.00	0	0.00	61.10	1	17,648	0.01%
2023/08/09	0	0.00	2	64.95	64.50	-2	17,482	-0.01%
2023/08/08	0	0.00	4	64.75	65.30	-4	17,322	-0.02%
2023/08/07	4.1	64.36	11	63.76	64.70	-6.9	17,058	-0.04%
2023/08/04	2	59.95	10	59.71	60.40	-8	16,655	-0.05%
2023/08/02	0	0.00	4	62.00	60.70	-4	16,548	-0.02%
2023/08/01	5	61.38	5	61.78	61.60	0	16,412	0.00%
2023/07/31	18	63.76	4	63.45	63.00	14	16,060	0.09%
2023/07/28	5	63.32	5	62.90	64.00	0	15,798	0.00%
2023/07/27	5	62.10	0	0.00	62.50	5	15,633	0.03%
2023/07/26	12	62.80	17.3	62.60	62.30	-5.3	15,534	-0.03%
2023/07/25	9	63.12	3	63.90	63.00	6	15,476	0.04%
2023/07/24	12	65.07	6	65.40	64.80	6	15,306	0.04%
2023/07/21	0	0.00	1	62.40	64.70	-1	15,096	-0.01%
2023/07/20	3	63.40	3	63.20	63.40	0	15,003	0.00%
2023/07/19	4	64.25	17	64.47	63.90	-13	14,952	-0.09%
2023/07/18	50	66.27	31	65.62	63.60	19	14,739	0.13%
2023/07/17	3	64.47	9	64.83	65.80	-6	13,989	-0.04%
2023/07/14	3	60.33	0	59.50	60.10	3	13,234	0.02%
2023/07/13	6	61.52	9	61.49	60.30	-3	13,086	-0.02%
2023/07/12	0	0.00	2	62.15	62.20	-2	12,423	-0.02%
2023/07/11	0	0.00	1	59.20	59.40	-1	11,960	-0.01%
2023/07/07	4	60.03	0	0.00	59.50	4	11,658	0.03%
2023/07/06	7	59.77	0	0.00	59.50	7	11,377	0.06%
2023/07/05	5	59.74	5	60.20	60.00	0	11,170	0.00%
2023/07/04	9	61.16	11	61.15	61.30	-2	10,970	-0.02%
2023/07/03	1	58.70	9	58.67	59.40	-8	10,633	-0.08%
2023/06/30	0	56.30	1	56.89	57.00	-1	10,402	-0.01%
2023/06/29	7	55.93	5	56.20	56.40	2	10,391	0.02%
2023/06/28	0	0.00	5	57.20	57.10	-5	10,290	-0.05%
2023/06/27	1	57.40	11	57.57	57.00	-10	10,221	-0.10%
2023/06/26	1	57.40	0	0.00	57.50	1	10,041	0.01%
2023/06/21	3	55.90	3	54.80	55.90	0	9,946	0.00%
2023/06/20	0	0.00	3	55.80	55.80	-3	9,959	-0.03%
2023/06/19	8	56.00	3	56.00	56.00	5	10,045	0.05%
2023/06/16	5	55.86	0	56.20	56.50	5	10,192	0.05%
2023/06/15	5	56.82	3.1	56.60	57.00	1.9	10,106	0.02%
2023/06/14	11	57.52	10	57.86	57.10	1	10,192	0.01%
2023/06/13	10	57.46	9	57.51	57.40	1	9,971	0.01%
2023/06/12	5	54.62	0	0.00	54.30	5	9,523	0.05%
2023/06/09	1	54.00	9.2	54.06	54.30	-8.2	9,602	-0.09%
2023/06/08	1	54.00	1	54.00	54.00	0	9,694	0.00%
2023/06/06	1	52.50	0	0.00	54.00	1	10,154	0.01%
2023/06/05	3	53.37	12	53.91	53.20	-9	10,219	-0.09%
2023/06/02	1.3	54.02	7	53.89	54.20	-5.7	10,214	-0.06%
2023/06/01	1	52.30	2	52.60	52.40	-1	10,221	-0.01%
2023/05/31	5	53.80	6.3	53.64	54.00	-1.3	10,527	-0.01%
2023/05/30	19	54.23	19.2	53.93	53.90	-0.2	10,350	0.00%
2023/05/29	7	54.09	8.1	54.00	53.70	-1.1	10,133	-0.01%
2023/05/26	12.6	50.86	18	50.80	51.10	-5.4	9,625	-0.06%
2023/05/25	4	48.08	12	48.05	48.05	-8	9,130	-0.09%
2023/05/24	0	0.00	2	47.45	47.50	-2	9,076	-0.02%
2023/05/23	0	0.00	3	46.90	46.80	-3	9,030	-0.03%
2023/05/19	1	46.85	0	0.00	46.80	1	9,029	0.01%
2023/05/17	0	0.00	1	46.20	46.50	-1	9,120	-0.01%
2023/05/15	0	0.00	1	45.60	45.70	-1	9,103	-0.01%
2023/05/12	3	45.50	2	45.70	45.65	1	9,124	0.01%
2023/05/08	5	46.80	0	0.00	45.80	5	9,093	0.05%
2023/05/03	0	0.00	2	46.50	46.40	-2	9,288	-0.02%
2023/04/26	2	45.30	0	0.00	45.30	2	9,119	0.02%
2023/04/25	3	45.43	3	45.30	45.00	0	9,014	0.00%
2023/04/24	10	46.40	0	0.00	46.20	10	8,867	0.11%
2023/04/21	0	0.00	2	46.30	46.00	-2	8,746	-0.02%
2023/04/19	2	46.25	0	0.00	46.15	2	8,586	0.02%
2023/04/18	4	46.04	0	0.00	46.00	4	8,503	0.05%
2023/04/17	2	46.65	1	46.70	46.65	1	8,340	0.01%
2023/04/14	0	0.00	2	47.90	47.55	-2	8,111	-0.02%
2023/04/13	1	48.00	0	0.00	47.80	1	8,039	0.01%
2023/04/12	0	0.00	2	48.65	48.60	-2	7,993	-0.03%
2023/04/10	1	48.30	0	0.00	48.20	1	7,934	0.01%
2023/03/31	2	48.90	1.1	49.16	48.50	0.9	7,815	0.01%
2023/03/30	0	0.00	2	48.68	48.70	-2	7,833	-0.03%
2023/03/29	1	48.75	0	0.00	47.70	1	7,854	0.01%
2023/03/28	1	48.30	1	48.50	48.50	0	7,922	0.00%
2023/03/27	0	0.00	7	48.82	48.90	-7	8,028	-0.09%
2023/03/24	3	49.60	0	0.00	49.20	3	8,079	0.04%
2023/03/23	1	49.65	5	49.40	49.80	-4	8,046	-0.05%
2023/03/22	8	48.98	15	49.12	48.95	-7	7,921	-0.09%
2023/03/21	4	49.65	0	0.00	49.55	4	7,808	0.05%
2023/03/20	3	49.65	5	49.78	49.55	-2	7,610	-0.03%
2023/03/17	11	49.34	5	49.21	49.30	6	7,410	0.08%
2023/03/16	1	48.00	7	48.03	48.35	-6	7,171	-0.08%
2023/03/15	0	0.00	1.3	48.75	48.85	-1.3	7,037	-0.02%
2023/03/14	2	48.00	1.3	47.67	47.65	0.8	6,858	0.01%
2023/03/13	8	47.04	4	47.35	47.75	4	6,668	0.06%
2023/03/10	7	47.74	16	48.01	46.95	-9	6,453	-0.14%
2023/03/09	8	48.51	21.2	48.78	48.90	-13.2	6,149	-0.21%
2023/03/08	0	0.00	5	47.15	47.45	-5	5,771	-0.09%
2023/03/07	0	0.00	7	46.31	46.75	-7	5,559	-0.13%
2023/03/06	10	46.07	7	46.09	46.15	3	5,396	0.06%
2023/03/03	6	45.31	12	45.36	45.20	-6	5,146	-0.12%
2023/03/01	0	0.00	0.6	42.20	42.40	-0.6	4,643	-0.01%
2023/02/24	4	41.86	5	41.57	41.85	-1	4,625	-0.02%
2023/02/23	5	41.50	5	40.70	41.50	0	4,586	0.00%
2023/02/21	3	40.75	4	40.56	40.75	-1	4,560	-0.02%
2023/02/15	0	0.00	2	40.73	40.90	-2	4,838	-0.04%
2023/02/14	0	0.00	0.6	40.15	40.20	-0.6	4,785	-0.01%
2023/02/10	0	0.00	0.1	39.90	39.90	-0.1	4,933	0.00%
2023/02/09	0	0.00	0.1	40.10	40.05	-0.1	4,944	0.00%
2023/02/08	0	0.00	2	40.25	40.15	-2	4,924	-0.04%
2023/02/06	0	0.00	0.2	39.75	39.80	-0.2	4,887	0.00%
2023/02/03	0	0.00	5	40.00	40.25	-5	4,884	-0.10%
2023/02/02	2	39.95	3	39.78	39.60	-1	4,861	-0.02%
2023/01/31	0	0.00	11	38.20	38.30	-11	4,729	-0.23%
2023/01/30	0	0.00	8	37.76	37.95	-8	4,709	-0.17%
2023/01/09	0	0.00	0.2	37.20	37.45	-0.2	4,950	0.00%
2023/01/03	1	36.10	0	0.00	36.60	1	5,271	0.02%
2022/12/27	1	36.60	0	0.00	36.55	1	5,584	0.02%
2022/12/26	0	0.00	2	36.20	36.40	-2	5,674	-0.04%
2022/12/23	0.1	36.45	0	0.00	36.40	0.1	5,789	0.00%
2022/12/21	0	0.00	3	36.45	36.50	-3	5,838	-0.05%
2022/12/20	0	0.00	2	37.08	36.65	-2	5,821	-0.03%
2022/12/19	0	0.00	3.1	36.90	37.50	-3.1	5,874	-0.05%
2022/12/15	1.2	36.84	1	36.60	36.85	0.2	5,775	0.00%
2022/12/13	0	0.00	2.3	36.16	36.10	-2.3	5,964	-0.04%
2022/12/08	3	35.10	3	34.95	35.10	0	6,287	0.00%
2022/12/07	0.5	35.47	1	35.00	35.10	-0.5	6,322	-0.01%
2022/12/06	0	0.00	1	36.40	35.75	-1	6,284	-0.02%
2022/12/05	2	36.23	0	0.00	36.20	2	6,256	0.03%
2022/12/02	5	36.35	5	36.70	36.40	0	6,261	0.00%
2022/12/01	0	0.00	2	36.20	36.20	-2	6,273	-0.03%
2022/11/30	0	0.00	0	35.55	35.55	0	6,324	0.00%
2022/11/24	3	35.45	3	35.45	35.45	0	6,502	0.00%
2022/11/23	0	0.00	2	35.40	35.25	-2	6,578	-0.03%
2022/11/22	1	35.15	1	35.30	35.20	0	6,599	0.00%
2022/11/21	0	0.00	1	35.75	35.55	-1	6,575	-0.02%
2022/11/18	1.2	36.19	2	36.15	35.95	-0.8	6,581	-0.01%
2022/11/16	1	36.10	2	35.65	35.90	-1	6,553	-0.02%
2022/11/14	1	34.80	5	35.12	35.00	-4	6,481	-0.06%
2022/11/11	0	0.00	2	34.80	34.45	-2	6,433	-0.03%
2022/11/09	10	33.80	11	33.76	33.85	-1	6,445	-0.02%
2022/11/08	1	33.40	0	0.00	33.20	1	6,452	0.02%
2022/11/04	0	0.00	0.2	33.05	33.20	-0.2	6,532	0.00%
2022/11/01	0	0.00	1	32.90	32.90	-1	7,026	-0.01%
2022/10/27	1	32.80	1	32.80	32.85	0	7,087	0.00%
2022/10/26	0	0.00	30	31.83	31.85	-30	7,065	-0.42%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/20	0	0.00	1	32.30	32.30	-1	7,157	-0.01%
2022/10/18	0.1	31.45	0	0.00	31.50	0.1	7,060	0.00%
2022/10/14	1	30.90	0	0.00	31.15	1	7,343	0.01%
2022/10/12	0.1	30.30	1	30.05	30.20	-0.9	7,696	-0.01%
2022/10/11	1	30.50	0	0.00	30.30	1	7,766	0.01%
2022/10/07	1	31.50	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.40	1	31.40	31.50	0	7,823	0.00%
2022/10/05	2	31.85	0	0.00	32.15	2	7,841	0.03%
2022/10/04	4	31.29	0	0.00	31.30	4	7,833	0.05%
2022/10/03	1	30.20	5	30.15	30.55	-4	7,941	-0.05%
2022/09/30	4	30.58	0	0.00	30.80	4	7,980	0.05%
2022/09/29	1	31.20	1	31.30	31.20	0	8,007	0.00%
2022/09/28	1	31.20	0.2	31.70	31.10	0.8	8,074	0.01%
2022/09/27	8	31.69	0	0.00	31.80	8	8,040	0.10%
2022/09/26	0	0.00	0.2	32.15	31.80	-0.2	8,076	0.00%
2022/09/23	2.5	34.04	0	0.00	33.95	2.5	7,965	0.03%
2022/09/22	1	34.45	1	34.55	34.55	0	7,959	0.00%
2022/09/20	0	0.00	2	34.80	34.95	-2	7,799	-0.03%
2022/09/19	1	34.90	0	0.00	35.20	1	7,699	0.01%
2022/09/16	0	0.00	2	34.85	35.45	-2	7,683	-0.03%
2022/09/15	1.2	35.80	0	0.00	35.45	1.2	7,573	0.02%
2022/09/14	0	0.00	4	35.70	35.60	-4	7,649	-0.05%
2022/09/13	0	0.00	3	36.50	36.20	-3	7,686	-0.04%
2022/09/08	1.3	35.59	0	0.00	36.00	1.3	7,818	0.02%
2022/09/07	2	35.00	1	34.95	35.40	1	7,840	0.01%
2022/09/06	2	36.00	0	0.00	35.75	2	7,859	0.03%
2022/09/05	0	0.00	1	36.40	36.20	-1	7,856	-0.01%
2022/09/02	5	36.49	0	0.00	36.40	5	7,897	0.06%
2022/09/01	8	36.85	11.3	36.95	36.80	-3.3	7,833	-0.04%
2022/08/30	9	37.06	1	37.10	37.05	8	7,831	0.10%
2022/08/29	0	0.00	0.4	37.30	37.25	-0.4	7,793	-0.01%
2022/08/26	8	37.89	1	37.85	37.85	7	7,830	0.09%
2022/08/25	4	37.60	0	0.00	37.60	4	7,832	0.05%
2022/08/24	10	37.60	0	0.00	37.55	10	7,832	0.13%
2022/08/23	19	37.61	3.3	37.64	37.60	15.7	7,886	0.20%
2022/08/22	4	38.15	2	38.40	38.20	2	7,937	0.03%
2022/08/19	1	38.20	15	38.15	38.20	-14	7,942	-0.18%
2022/08/18	17	37.45	0	0.00	37.45	17	7,931	0.21%
2022/08/15	0	0.00	2	38.20	38.00	-2	7,870	-0.03%
2022/08/12	0	0.00	15	37.53	37.70	-15	7,844	-0.19%
2022/08/10	17	36.74	1	36.65	36.65	16	7,926	0.20%
2022/08/09	1	37.30	1	37.10	37.25	0	7,859	0.00%
2022/08/08	16	38.65	0	0.00	38.70	16	7,656	0.21%
2022/08/03	0	0.00	7	39.19	39.45	-7	7,664	-0.09%
2022/08/02	0	0.00	1	38.95	39.05	-1	7,768	-0.01%
2022/08/01	0	0.00	1	38.95	39.15	-1	8,114	-0.01%
2022/07/29	3	38.92	5	39.05	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	6	38.92	39.10	-6	8,200	-0.07%
2022/07/26	7	37.94	0	0.00	37.90	7	8,113	0.09%
2022/07/25	5	38.50	1	38.70	38.50	4	8,077	0.05%
2022/07/22	7	38.73	1	38.60	38.70	6	8,068	0.07%
2022/07/21	3	37.87	1	37.80	38.25	2	7,973	0.03%
2022/07/20	0	0.00	1	40.90	40.60	-1	7,694	-0.01%
2022/07/19	0	0.00	2	39.50	39.85	-2	7,433	-0.03%
2022/07/18	2	39.00	0	0.00	39.00	2	7,236	0.03%
2022/07/15	1	38.00	3	37.95	38.00	-2	7,105	-0.03%
2022/07/14	1	36.55	0	0.00	37.25	1	7,012	0.01%
2022/07/13	11	36.23	2	36.35	36.40	9	6,896	0.13%
2022/07/12	2	36.55	2	36.10	36.10	0	6,742	0.00%
2022/07/11	4	37.74	0	0.00	37.60	4	6,654	0.06%
2022/07/08	5	37.53	0	0.00	37.60	5	6,479	0.08%
2022/07/06	1	37.30	1	35.90	35.90	0	6,321	0.00%
2022/07/04	2	37.88	0	0.00	37.30	2	6,246	0.03%
2022/07/01	2	39.50	0.1	39.15	39.85	2	6,183	0.03%
2022/06/30	4	39.69	0	0.00	40.00	4	6,221	0.06%
2022/06/29	4.1	40.84	0	0.00	40.80	4.1	6,121	0.07%
2022/06/27	0	0.00	5	42.25	41.95	-5	6,066	-0.08%
2022/06/24	0	0.00	0.4	41.57	41.55	-0.4	6,058	-0.01%
2022/06/23	1.3	42.14	0	0.00	42.00	1.3	5,984	0.02%
2022/06/20	3	43.65	3	44.95	43.65	0	5,863	0.00%
2022/06/17	0	0.00	1	44.85	45.10	-1	5,805	-0.02%
2022/06/15	0	0.00	1	45.80	45.70	-1	5,678	-0.02%
2022/06/14	0	0.00	1	45.95	46.45	-1	5,638	-0.02%
2022/06/13	0	0.00	14	45.30	45.75	-14	5,585	-0.25%
2022/06/10	0	0.00	2	46.15	46.10	-2	5,513	-0.04%
2022/06/08	0	0.00	1	46.05	46.10	-1	5,564	-0.02%
2022/06/06	2	45.70	0	0.00	45.75	2	5,547	0.04%
2022/06/01	0	0.00	5	45.70	45.80	-5	5,716	-0.09%
2022/05/30	8	45.02	11	45.12	45.30	-3	5,623	-0.05%
2022/05/23	0	0.00	1	44.25	44.10	-1	5,464	-0.02%
2022/05/19	1	44.50	5	44.30	44.60	-4	5,437	-0.07%
2022/05/16	3	43.10	18.1	43.46	43.10	-15.1	5,274	-0.29%
2022/05/13	0	0.00	3	42.50	42.85	-3	5,329	-0.06%
2022/05/12	3	42.30	4	42.83	42.30	-1	5,374	-0.02%
2022/05/11	16	43.44	3	43.08	42.95	13	5,321	0.24%
2022/05/10	0	0.00	1	43.20	43.50	-1	5,294	-0.02%
2022/05/09	7	42.40	6.5	42.91	42.90	0.6	5,261	0.01%
2022/05/06	0	0.00	1	41.05	41.95	-1	5,033	-0.02%
2022/05/05	1	41.05	0	0.00	41.45	1	5,087	0.02%
2022/05/03	3	40.95	3	40.45	40.95	0	5,139	0.00%
2022/04/29	3	40.65	3	40.90	40.45	0	5,298	0.00%
2022/04/28	1	40.85	4	40.33	40.75	-3	5,426	-0.06%
2022/04/27	0	0.00	0.1	39.55	40.00	-0.1	5,568	0.00%
2022/04/26	1	40.20	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	0.00	0.1	40.45	40.15	-0.1	6,094	0.00%
2022/04/21	1	41.10	0	0.00	41.05	1	6,726	0.01%
2022/04/18	5	40.80	0.1	40.90	40.80	4.9	7,145	0.07%
2022/04/15	1	40.80	2	40.83	40.80	-1	7,203	-0.01%
2022/04/13	3	41.35	3	40.90	41.35	0	7,489	0.00%
2022/04/12	0	0.00	3.2	40.79	40.80	-3.2	7,539	-0.04%
2022/04/11	1	41.20	0	0.00	40.60	1	7,536	0.01%
2022/04/08	2	41.10	1	40.85	41.00	1	7,539	0.01%
2022/04/07	4.1	40.84	1	40.55	40.40	3.1	7,544	0.04%
2022/04/06	1.1	40.88	0	0.00	41.00	1.1	7,518	0.01%
2022/04/01	6	42.18	1	42.20	42.20	5	7,436	0.07%
2022/03/31	0	0.00	15	42.90	42.85	-15	7,439	-0.20%
2022/03/30	8	43.01	0	0.00	42.95	8	7,464	0.11%
2022/03/28	7	42.66	0	0.00	43.00	7	7,552	0.09%
2022/03/23	15	43.22	0	0.00	43.00	15	7,577	0.20%
2022/03/18	0	0.00	0	42.65	42.45	0	7,601	0.00%
2022/03/15	0	0.00	0.3	42.50	42.10	-0.3	7,758	0.00%
2022/03/14	5	42.80	6	43.02	43.05	-1	7,849	-0.01%
2022/03/10	1	42.65	0.2	42.55	42.45	0.8	8,067	0.01%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/08	0	41.60	2	41.45	41.95	-2	8,125	-0.02%
2022/03/07	5.1	42.25	18	42.02	41.95	-12.9	8,102	-0.16%
2022/03/04	0	0.00	3	44.03	43.90	-3	8,164	-0.04%
2022/03/01	0	0.00	0.1	43.90	43.85	-0.1	8,275	0.00%
2022/02/25	0	0.00	0.1	43.60	43.50	-0.1	8,379	0.00%
2022/02/24	0.1	42.99	2	42.60	42.75	-1.9	8,484	-0.02%
2022/02/23	1	43.70	0	0.00	43.60	1	8,540	0.01%
2022/02/22	1.1	43.13	0	0.00	43.10	1.1	8,781	0.01%
2022/02/21	1	44.15	0	0.00	44.05	1	8,895	0.01%
2022/02/18	1	44.15	0	0.00	44.15	1	9,131	0.01%
2022/02/17	3	44.10	6	44.13	44.10	-3	9,325	-0.03%
2022/02/16	17	43.94	5.1	44.15	43.80	11.9	9,300	0.13%
2022/02/15	3.1	42.94	8	43.05	43.55	-5	9,336	-0.05%
2022/02/14	1.1	43.32	4	43.75	43.30	-2.9	9,283	-0.03%
2022/02/11	2	44.38	0	0.00	44.40	2	9,287	0.02%
2022/02/10	4	44.54	0	0.00	44.55	4	9,345	0.04%
2022/02/09	2.5	44.20	2	44.10	44.15	0.5	9,452	0.01%
2022/02/08	3	43.77	0	0.00	43.90	3	9,519	0.03%
2022/02/07	3.1	44.11	0	0.00	44.05	3.1	9,492	0.03%
2022/01/26	5	44.93	6	45.08	44.80	-1	9,626	-0.01%
2022/01/25	1	45.30	1	46.00	45.30	0	9,594	0.00%
2022/01/24	3	45.47	1	45.85	45.85	2	9,536	0.02%
2022/01/20	3	46.70	12	47.18	46.70	-9	9,371	-0.10%
2022/01/19	1	46.70	3	47.17	47.20	-2	9,285	-0.02%
2022/01/18	1	47.20	5	47.29	47.05	-4	9,156	-0.04%
2022/01/17	3	45.72	23.1	46.37	46.90	-20.1	8,785	-0.23%
2022/01/14	3.1	44.14	1.1	45.34	44.40	2	8,478	0.02%
2022/01/13	14	45.21	19.1	45.11	45.45	-5.1	8,344	-0.06%
2022/01/12	1.2	43.98	1	44.00	44.05	0.2	8,048	0.00%
2022/01/11	0	0.00	3	44.58	44.45	-3	8,062	-0.04%
2022/01/10	2	44.43	2	44.43	44.30	0	8,080	0.00%
2022/01/07	3	45.02	3.2	44.87	44.65	-0.2	8,121	0.00%
2022/01/05	3	44.58	7	44.81	44.85	-4	8,068	-0.05%
2022/01/04	2	44.45	0.2	44.55	44.50	1.8	8,123	0.02%
2022/01/03	3	44.80	0.1	45.30	44.55	3	8,241	0.04%
2021/12/30	2	44.77	5.2	44.58	44.80	-3.1	8,248	-0.04%
2021/12/29	0	0.00	1	44.20	44.55	-1	8,294	-0.01%
2021/12/28	2	44.52	10	44.60	44.60	-8	8,383	-0.10%
2021/12/27	0	0.00	10	44.09	44.10	-10	8,461	-0.12%
2021/12/24	18	43.70	0	0.00	43.80	18	8,583	0.21%
2021/12/23	0	43.45	0	0.00	43.55	0	8,691	0.00%
2021/12/22	0	43.30	1	43.20	43.20	-1	8,729	-0.01%
2021/12/21	2.5	43.43	0	0.00	43.25	2.5	8,726	0.03%
2021/12/20	1	43.21	1	43.30	43.20	0	8,778	0.00%
2021/12/17	2	43.45	2	43.40	43.40	0	8,825	0.00%
2021/12/16	0	0.00	1	44.00	44.20	-1	8,878	-0.01%
2021/12/15	0.1	43.97	0	0.00	43.75	0.1	8,968	0.00%
2021/12/14	3	43.70	5	44.16	43.70	-2	8,976	-0.02%
2021/12/13	0	0.00	3	44.57	44.40	-3	8,972	-0.03%
2021/12/10	5	44.30	5	44.30	44.30	0	9,003	0.00%
2021/12/09	1	44.50	0	0.00	44.40	1	8,952	0.01%
2021/12/08	0	0.00	0.1	45.25	45.05	-0.1	8,880	0.00%
2021/12/07	1.1	45.25	2.4	45.20	45.45	-1.3	8,841	-0.01%
2021/12/06	0.1	44.52	2	44.80	44.95	-1.9	8,837	-0.02%
2021/12/03	1.3	44.34	13	44.18	44.40	-11.7	8,939	-0.13%
2021/12/02	3	43.85	1	43.70	43.70	2	8,947	0.02%
2021/12/01	11	43.90	8	43.64	43.95	3	9,079	0.03%
2021/11/30	1	43.60	3	43.65	43.60	-2	9,205	-0.02%
2021/11/29	1	41.50	3	42.60	42.50	-2	9,143	-0.02%
2021/11/26	3	42.20	0	0.00	42.05	3	9,212	0.03%
2021/11/24	4	42.63	3	42.87	42.70	1	9,364	0.01%
2021/11/22	8	43.67	3	43.85	43.35	5	9,606	0.05%
2021/11/19	0	0.00	10	44.50	43.90	-10	9,575	-0.10%
2021/11/18	5	43.59	1	43.50	43.45	4	9,504	0.04%
2021/11/17	3	43.45	4	43.59	43.70	-1	9,519	-0.01%
2021/11/16	3	42.90	3	42.73	42.70	0	9,470	0.00%
2021/11/15	2	42.20	0	0.00	42.15	2	9,658	0.02%
2021/11/12	2	42.08	0	0.00	42.10	2	9,883	0.02%
2021/11/11	8	41.60	0	0.00	41.55	8	9,948	0.08%
2021/11/10	1	41.95	15	41.50	41.95	-14	10,023	-0.14%
2021/11/08	2	42.10	1	42.25	41.95	1	10,328	0.01%
2021/11/05	1	41.00	3	41.38	41.70	-2	10,385	-0.02%
2021/11/03	11	41.24	1	40.50	40.40	10	10,693	0.09%
2021/11/02	1	39.75	3	39.80	39.80	-2	11,144	-0.02%
2021/10/29	3	39.82	2	40.33	39.75	1	11,778	0.01%
2021/10/28	3	40.25	0	0.00	40.40	3	12,145	0.02%
2021/10/27	0	0.00	6	39.72	39.85	-6	12,199	-0.05%
2021/10/26	0	0.00	5	39.47	39.55	-5	12,337	-0.04%
2021/10/22	2	38.90	0	0.00	39.05	2	12,519	0.02%
2021/10/21	3	38.88	5	38.66	38.55	-2	12,623	-0.02%
2021/10/20	2	38.90	1	39.05	38.90	1	12,654	0.01%
2021/10/19	0	0.00	5	38.90	39.05	-5	13,078	-0.04%
2021/10/15	1	38.00	8	38.03	38.10	-7	13,738	-0.05%
2021/10/13	4	37.29	0	0.00	36.80	4	13,838	0.03%
2021/10/12	2	38.13	0	0.00	37.80	2	13,899	0.01%
2021/10/08	4	39.48	1	39.15	38.70	3	13,892	0.02%
2021/10/07	3	40.07	2	40.00	40.10	1	14,076	0.01%
2021/10/06	3	39.17	19	39.15	39.40	-16	14,217	-0.11%
2021/10/05	20	38.56	0	0.00	39.25	20	14,173	0.14%
2021/10/04	5	39.54	84	39.43	39.35	-79	14,136	-0.56%
2021/10/01	3	39.75	0	0.00	39.65	3	14,055	0.02%
2021/09/30	4	40.34	1	40.70	40.95	3	14,001	0.02%
2021/09/29	2	40.80	0	0.00	40.80	2	13,955	0.01%
2021/09/28	1	41.50	0	0.00	41.70	1	13,913	0.01%
2021/09/27	2	42.00	0	0.00	42.00	2	13,964	0.01%
2021/09/24	30	42.78	0	0.00	42.55	30	14,118	0.21%
2021/09/23	56	42.91	0	0.00	42.50	56	14,522	0.39%
2021/09/22	0	0.00	4	42.03	42.00	-4	14,621	-0.03%
2021/09/17	5	43.20	3	43.10	43.20	2	14,532	0.01%
2021/09/16	1	43.35	0	0.00	43.30	1	14,546	0.01%
2021/09/15	1	43.35	0	0.00	43.30	1	14,604	0.01%
2021/09/14	14	43.88	3	44.20	43.80	11	14,696	0.07%
2021/09/13	2	44.23	0	0.00	44.20	2	14,719	0.01%
2021/09/10	4	44.44	3	44.45	44.85	1	14,779	0.01%
2021/09/09	9	43.85	9	43.73	43.80	0	14,891	0.00%
2021/09/08	4	44.00	2	44.70	43.65	2	14,809	0.01%
2021/09/07	2	45.03	0	0.00	45.35	2	14,746	0.01%
2021/09/06	0	0.00	11	46.04	45.75	-11	14,931	-0.07%
2021/09/03	4	46.13	11	46.25	46.40	-7	14,894	-0.05%
2021/09/02	1	45.50	0	0.00	45.00	1	14,901	0.01%
2021/09/01	4	45.58	4	46.35	46.40	0	15,023	0.00%
2021/08/31	8	45.07	0	0.00	45.60	8	15,439	0.05%
2021/08/30	2	46.10	9	45.91	45.75	-7	16,206	-0.04%
2021/08/27	8	45.80	6	45.85	45.65	2	16,528	0.01%
2021/08/26	8	44.98	2.8	44.92	45.15	5.2	16,705	0.03%
2021/08/24	2	42.73	12	42.78	43.55	-10	16,622	-0.06%
2021/08/20	2	41.13	16	41.48	41.50	-14	16,508	-0.08%
2021/08/19	14.3	41.39	5	40.93	40.70	9.3	16,358	0.06%
2021/08/18	14.5	43.59	3	44.17	45.00	11.5	16,058	0.07%
2021/08/17	15	44.36	5	44.10	43.20	10	15,951	0.06%
2021/08/16	17.1	44.80	0	0.00	44.70	17.1	15,867	0.11%
2021/08/13	8	45.99	28	45.00	45.00	-20	15,826	-0.13%
2021/08/12	3	47.60	2	47.93	47.80	1	15,645	0.01%
2021/08/11	10	48.01	4	47.95	48.00	6	15,673	0.04%
2021/08/10	14	47.80	3	47.87	47.85	11	15,655	0.07%
2021/08/09	4	50.01	0.1	48.80	48.55	3.9	15,611	0.02%
2021/08/06	10	50.57	11.5	50.67	50.30	-1.5	15,392	-0.01%
2021/08/05	12.4	49.54	12.1	49.50	49.90	0.3	14,917	0.00%
2021/08/04	5	48.22	3	48.30	48.20	2	14,926	0.01%
2021/08/03	20	48.13	30	48.07	48.00	-10	14,942	-0.07%
2021/08/02	0.1	47.00	1	47.05	46.95	-0.9	14,837	-0.01%
2021/07/30	23	47.17	44	47.16	46.40	-21	14,908	-0.14%
2021/07/29	2	45.70	7	46.03	45.95	-5	14,939	-0.03%
2021/07/28	36	45.61	11	45.47	45.50	25	15,218	0.16%
2021/07/27	12	47.03	14	47.59	46.85	-2	15,622	-0.01%
2021/07/26	0	0.00	10	47.12	47.50	-10	15,735	-0.06%
2021/07/23	26	47.28	8	47.92	46.75	18	16,097	0.11%
2021/07/22	22	47.65	67	46.63	47.95	-45	16,173	-0.28%
2021/07/21	35	45.39	3	45.17	45.30	32	15,801	0.20%
2021/07/20	2	45.03	0	0.00	45.00	2	16,259	0.01%
2021/07/19	2	45.95	10	45.90	45.50	-8	16,640	-0.05%
2021/07/16	3	45.40	12	45.45	45.40	-9	16,877	-0.05%
2021/07/15	0	0.00	1	44.85	44.90	-1	16,870	-0.01%
2021/07/14	13	44.83	10	45.02	44.65	3	16,873	0.02%
2021/07/13	9	44.14	17	44.63	43.80	-8	16,669	-0.05%
2021/07/12	3	44.07	4	44.05	44.40	-1	16,762	-0.01%
2021/07/09	3	43.67	1	44.15	43.60	2	17,134	0.01%
2021/07/08	20	44.25	1	43.85	43.70	19	17,389	0.11%
2021/07/07	1	43.90	1	44.05	44.00	0	17,613	0.00%
2021/07/06	46	44.35	56	44.38	44.40	-10	17,740	-0.06%
2021/07/05	11	44.00	13	44.30	44.35	-2	18,039	-0.01%
2021/07/02	47	43.54	47	43.43	43.60	0	18,269	0.00%
2021/07/01	18	44.04	31	44.06	43.85	-13	18,418	-0.07%
2021/06/30	16	44.39	17	44.32	44.90	-1	18,515	-0.01%
2021/06/29	11	43.00	135	42.79	42.70	-124	18,224	-0.68%	大賣/鉅額交易
2021/06/28	10	42.30	0	0.00	42.25	10	18,307	0.05%
2021/06/25	5	42.48	1	42.70	42.15	4	18,503	0.02%
2021/06/24	0	0.00	9	42.65	42.40	-9	18,544	-0.05%
2021/06/23	2	42.35	13	42.39	42.90	-11	18,583	-0.06%
2021/06/22	8	41.70	5	41.62	41.50	3	18,627	0.02%
2021/06/21	9	42.02	2	41.55	41.50	7	18,935	0.04%
2021/06/18	0	0.00	12	42.89	42.25	-12	19,272	-0.06%
2021/06/17	4	42.63	3	42.50	43.15	1	19,283	0.01%
2021/06/16	1	42.20	1	42.00	42.10	0	19,353	0.00%
2021/06/15	3.1	42.51	2	42.25	42.25	1.1	19,551	0.01%
2021/06/11	2	42.90	0	0.00	42.90	2	19,508	0.01%
2021/06/09	23	41.75	6	41.90	41.75	17	19,931	0.09%
2021/06/08	7	41.41	6	41.38	42.15	1	19,895	0.01%
2021/06/07	25.1	41.41	5.1	41.66	42.50	20	19,582	0.10%
2021/06/04	7	41.54	1	41.85	41.70	6	18,871	0.03%
2021/06/03	13	42.02	11	41.97	42.20	2	18,658	0.01%
2021/06/02	2	42.95	30	42.90	43.20	-28	18,344	-0.15%
2021/06/01	1.1	43.86	1	44.20	43.75	0.1	18,349	0.00%
2021/05/31	2	43.05	12	43.20	43.20	-10	18,448	-0.05%
2021/05/28	8	42.43	1	42.80	42.75	7	18,646	0.04%
2021/05/27	5	41.80	5	41.25	41.80	0	18,853	0.00%
2021/05/26	32	42.05	4.1	42.61	42.00	27.9	19,296	0.14%
2021/05/25	4.1	42.60	6	41.37	42.05	-1.9	19,952	-0.01%
2021/05/24	7.1	40.48	10	40.55	40.65	-2.9	20,057	-0.01%
2021/05/21	6	40.28	0	0.00	40.40	6	20,314	0.03%
2021/05/20	1	40.50	1	40.50	40.20	0	20,574	0.00%
2021/05/19	10	41.80	4	41.40	41.30	6	20,746	0.03%
2021/05/18	8	42.09	6	41.02	42.15	2	20,833	0.01%
2021/05/17	6	39.21	59	39.75	39.45	-53	21,273	-0.25%
2021/05/14	0	0.00	3	42.23	42.25	-3	21,595	-0.01%
2021/05/13	11	42.03	0	0.00	42.05	11	21,551	0.05%
2021/05/12	7	42.71	13	43.96	42.95	-6	21,471	-0.03%
2021/05/11	8	46.13	3	46.83	45.80	5	21,214	0.02%
2021/05/10	17	47.80	7	48.91	47.50	10	21,168	0.05%
2021/05/07	7	47.34	6	47.15	47.45	1	21,180	0.00%
2021/05/06	12	46.81	14	46.08	45.90	-2	21,406	-0.01%
2021/05/05	3.3	47.48	0	0.00	46.50	3.3	21,485	0.02%
2021/05/04	12	46.75	1	47.60	48.15	11	21,815	0.05%
2021/05/03	13	49.43	8	49.71	49.00	5	22,292	0.02%
2021/04/29	14	50.81	25	50.08	49.50	-11	23,405	-0.05%
2021/04/28	11.1	49.60	7	49.64	49.10	4.1	24,532	0.02%
2021/04/27	1	48.00	4	47.55	48.20	-3	25,227	-0.01%
2021/04/26	63	47.44	17.1	47.46	48.30	45.9	26,626	0.17%
2021/04/23	11	45.28	34	44.91	45.35	-23	26,528	-0.09%
2021/04/22	6	44.06	16	45.06	43.30	-10	26,358	-0.04%
2021/04/21	2	44.00	5	44.04	44.25	-3	26,227	-0.01%
2021/04/20	0	0.00	4	44.00	43.90	-4	26,415	-0.02%
2021/04/19	5	43.74	8	43.70	43.65	-3	26,773	-0.01%
2021/04/16	4	43.93	6.1	43.90	44.15	-2.1	26,857	-0.01%
2021/04/15	2	42.50	3	43.47	44.20	-1	26,749	0.00%
2021/04/14	8	41.41	20	41.15	42.20	-12	26,563	-0.05%
2021/04/13	1	42.45	6	42.91	42.15	-5	26,563	-0.02%
2021/04/12	7	43.91	11.7	43.59	43.30	-4.7	26,408	-0.02%
2021/04/09	22	44.12	23	44.49	44.05	-1	26,281	0.00%
2021/04/08	2.1	43.31	7.2	43.32	43.45	-5.1	25,988	-0.02%
2021/04/07	27	42.47	13	42.19	42.65	14	25,720	0.05%
2021/04/06	2	42.20	9	42.42	42.10	-7	25,599	-0.03%
2021/04/01	8	41.69	0	0.00	41.80	8	25,473	0.03%
2021/03/31	2.1	41.95	6	41.86	41.20	-3.9	25,433	-0.02%
2021/03/30	14	41.49	9	41.38	41.55	5	25,216	0.02%
2021/03/29	1	41.05	8	41.05	41.05	-7	25,118	-0.03%
2021/03/26	0	0.00	50	40.80	40.90	-50	25,136	-0.20%
2021/03/25	5	40.64	0	0.00	40.65	5	25,178	0.02%
2021/03/24	7	41.29	9	41.23	40.95	-2	25,342	-0.01%
2021/03/23	2	41.48	24	41.23	41.75	-22	25,030	-0.09%
2021/03/22	5	40.18	0	0.00	40.70	5	24,663	0.02%
2021/03/19	8	40.74	5	40.88	40.75	3	24,615	0.01%
2021/03/18	3	41.22	14	41.20	41.25	-11	24,511	-0.04%
2021/03/17	8	40.90	11	40.74	40.80	-3	24,440	-0.01%
2021/03/16	22	41.04	10	40.95	40.85	12	24,448	0.05%
2021/03/15	23	40.50	18	40.54	40.45	5	24,404	0.02%
2021/03/12	11	40.03	15	40.22	39.90	-4	24,207	-0.02%
2021/03/11	58	39.62	2	39.88	40.05	56	24,412	0.23%
2021/03/10	4	39.54	15	39.19	39.55	-11	24,513	-0.04%
2021/03/09	9	38.90	14	38.96	39.20	-5	24,606	-0.02%
2021/03/08	6	38.34	7	38.35	38.30	-1	24,552	0.00%
2021/03/05	28	38.09	1	38.30	38.35	27	24,623	0.11%
2021/03/04	7	38.66	2	38.78	38.60	5	24,985	0.02%
2021/03/03	19	39.22	1	39.80	39.25	18	25,092	0.07%
2021/03/02	8	40.01	5	40.46	39.80	3	24,993	0.01%
2021/02/26	10	39.91	0	0.00	39.80	10	24,837	0.04%
2021/02/25	19	40.44	47	40.30	40.90	-28	24,744	-0.11%
2021/02/24	12	39.52	2	39.58	39.00	10	24,510	0.04%
2021/02/23	32	39.24	12	39.23	39.25	20	24,294	0.08%
2021/02/22	11	40.14	0	0.00	40.10	11	24,004	0.05%
2021/02/19	11	39.78	27	40.04	40.35	-16	23,748	-0.07%
2021/02/18	7	40.33	4	40.19	40.20	3	23,590	0.01%
2021/02/17	28	40.06	34	40.05	40.00	-6	23,461	-0.03%
2021/02/05	23	38.09	19	38.13	38.50	4	22,871	0.02%
2021/02/04	7	36.81	6	36.90	36.75	1	22,454	0.00%
2021/02/03	7	37.21	14	37.09	37.10	-7	22,491	-0.03%
2021/02/02	10	37.58	6	37.70	37.80	4	22,519	0.02%
2021/02/01	16	36.79	0	0.00	37.15	16	22,540	0.07%
2021/01/29	22	37.93	10	37.64	37.00	12	22,711	0.05%
2021/01/28	34	38.12	7	38.21	38.40	27	22,829	0.12%
2021/01/27	11	39.10	6	38.93	39.10	5	22,665	0.02%
2021/01/26	13	39.88	22	40.01	39.15	-9	22,378	-0.04%
2021/01/25	13	40.58	8	42.18	40.75	5	21,777	0.02%
2021/01/22	23	40.09	88.8	40.38	41.20	-65.8	20,793	-0.32%
2021/01/21	36	39.82	53	39.49	39.00	-17	19,476	-0.09%
2021/01/20	52	38.56	93	38.74	39.00	-41	17,878	-0.23%
2021/01/19	36	38.83	35	38.91	38.30	1	16,726	0.01%
2021/01/18	3	36.92	26	36.73	37.00	-23	15,165	-0.15%
2021/01/15	6	36.26	1	36.35	36.20	5	14,684	0.03%
2021/01/14	6	36.42	13	36.47	36.40	-7	14,456	-0.05%
2021/01/13	10	35.90	13	36.22	36.40	-3	14,276	-0.02%
2021/01/12	4	36.00	10	36.28	35.75	-6	14,089	-0.04%
2021/01/11	3	35.80	4	35.69	35.95	-1	13,640	-0.01%
2021/01/08	1	35.55	59	35.45	35.50	-58	13,447	-0.43%
2021/01/07	6	35.28	37	35.38	35.15	-31	13,289	-0.23%
2021/01/06	7	34.83	2	35.40	34.70	5	13,069	0.04%
2021/01/04	0	0.00	1	34.85	34.95	-1	12,759	-0.01%
2020/12/31	0	0.00	1	34.90	34.75	-1	12,874	-0.01%
2020/12/30	1	34.60	1	34.70	34.60	0	12,910	0.00%
2020/12/29	6	34.50	28	34.60	34.45	-22	12,952	-0.17%
2020/12/28	3	35.03	3	34.95	35.00	0	12,848	0.00%
2020/12/25	1	34.60	19	34.48	34.60	-18	12,663	-0.14%
2020/12/24	28	34.02	3	33.90	33.70	25	12,555	0.20%
2020/12/23	12	33.66	1	33.75	33.55	11	12,588	0.09%
2020/12/22	4	34.01	3	34.45	33.65	1	12,649	0.01%
2020/12/21	4	33.79	7	33.86	34.20	-3	12,726	-0.02%
2020/12/18	12	34.05	2	33.90	34.00	10	12,805	0.08%
2020/12/17	1	34.65	5.2	34.76	34.75	-4.2	12,668	-0.03%
2020/12/16	12	35.13	4	35.06	35.05	8	12,833	0.06%
2020/12/15	3	34.95	0	0.00	34.70	3	12,832	0.02%
2020/12/14	0	0.00	4	35.33	35.45	-4	12,820	-0.03%
2020/12/11	4	35.00	5	35.17	35.35	-1	12,896	-0.01%
2020/12/10	8	35.78	2	35.83	35.80	6	12,876	0.05%
2020/12/09	2	36.10	18	36.18	36.15	-16	12,761	-0.13%
2020/12/08	0	0.00	15	35.93	35.95	-15	12,630	-0.12%
2020/12/07	30	36.08	5	35.96	35.95	25	12,526	0.20%
2020/12/04	3	35.70	22	35.58	35.60	-19	12,223	-0.16%
2020/12/03	4	34.90	60	35.16	34.90	-56	12,006	-0.47%
2020/12/02	5	35.45	3	35.53	35.45	2	11,920	0.02%
2020/12/01	17	35.22	9	35.64	35.55	8	11,908	0.07%
2020/11/30	2	35.43	30	35.49	35.40	-28	11,948	-0.23%
2020/11/27	5	34.79	5	34.86	34.90	0	11,625	0.00%
2020/11/26	72	34.27	8	34.13	34.20	64	11,479	0.56%
2020/11/25	2	33.65	41	34.04	33.70	-39	11,463	-0.34%
2020/11/24	3	33.85	80	33.64	33.90	-77	11,362	-0.68%
2020/11/23	23	32.84	4	33.55	33.90	19	11,211	0.17%
2020/11/20	1	32.20	3	32.33	32.50	-2	10,919	-0.02%
2020/11/19	5	32.40	5	32.38	32.35	0	11,033	0.00%
2020/11/18	3	32.42	5	32.35	32.50	-2	11,313	-0.02%
2020/11/17	17	32.77	6	32.73	32.55	11	11,495	0.10%
2020/11/16	11	32.50	6	32.44	32.50	5	11,895	0.04%
2020/11/13	3	32.05	6	32.13	32.15	-3	12,379	-0.02%
2020/11/12	2	32.40	1	32.60	32.15	1	12,988	0.01%
2020/11/11	2	32.35	9	32.37	32.35	-7	13,149	-0.05%
2020/11/10	5	31.97	11	32.06	32.15	-6	13,325	-0.05%
2020/11/09	3	31.88	5	31.97	31.95	-2	13,382	-0.01%
2020/11/06	8	32.14	7	32.04	31.85	1	13,464	0.01%
2020/11/05	5	31.75	32	31.83	31.90	-27	13,345	-0.20%
2020/11/04	5	30.99	25	31.13	31.05	-20	13,603	-0.15%
2020/11/03	2	30.18	1	30.30	30.25	1	13,668	0.01%
2020/11/02	6	29.98	3	29.95	30.05	3	13,987	0.02%
2020/10/30	3	30.02	1	30.00	29.95	2	14,481	0.01%
2020/10/28	2.2	30.38	0	0.00	30.40	2.2	14,909	0.01%
2020/10/27	9	30.39	0	0.00	30.35	9	14,987	0.06%
2020/10/26	1	30.80	2	30.70	30.70	-1	15,067	-0.01%
2020/10/22	0	0.00	1	31.15	31.15	-1	15,527	-0.01%
2020/10/21	2	31.10	5	30.95	30.90	-3	15,985	-0.02%
2020/10/20	25	31.04	8	30.95	30.95	17	17,034	0.10%
2020/10/16	10	30.40	0	0.00	30.30	10	17,469	0.06%
2020/10/15	11	30.39	1	30.50	30.55	10	17,755	0.06%
2020/10/13	11	30.69	15	30.18	30.25	-4	18,542	-0.02%
2020/10/12	28	30.71	0	0.00	30.75	28	18,762	0.15%
2020/10/08	5	30.75	58	30.58	30.75	-53	19,022	-0.28%
2020/10/07	6	30.12	7	30.35	30.10	-1	19,347	-0.01%
2020/10/06	8	30.49	4	30.55	30.45	4	19,785	0.02%
2020/10/05	2	30.50	0	0.00	30.60	2	20,402	0.01%
2020/09/30	12	30.50	2	30.60	30.50	10	21,056	0.05%
2020/09/29	14	30.40	3	30.48	30.40	11	21,714	0.05%
2020/09/28	0	0.00	1	30.80	30.65	-1	22,459	0.00%
2020/09/25	1	30.20	2	30.20	30.50	-1	22,848	0.00%
2020/09/24	2	30.08	4	30.11	29.90	-2	23,350	-0.01%
2020/09/23	11	29.88	0	0.00	29.75	11	23,442	0.05%
2020/09/22	20	30.03	1	30.05	30.15	19	23,641	0.08%
2020/09/21	11	30.67	0	0.00	30.50	11	23,774	0.05%
2020/09/18	3	30.93	26	31.10	31.30	-23	23,915	-0.10%
2020/09/17	26	30.98	3	31.02	30.95	23	24,212	0.09%
2020/09/16	2	31.70	42	31.59	31.35	-40	24,334	-0.16%
2020/09/15	6	31.55	115	31.48	31.55	-109	24,501	-0.44%	大賣/鉅額交易
2020/09/14	11	30.95	2	30.90	31.00	9	24,573	0.04%
2020/09/11	8	30.57	8	30.66	30.55	0	24,651	0.00%
2020/09/10	27	30.82	0	0.00	30.80	27	24,819	0.11%
2020/09/09	7	30.91	2	31.15	31.20	5	24,847	0.02%
2020/09/08	23	31.26	0	0.00	31.25	23	24,910	0.09%
2020/09/07	2	31.23	0	0.00	31.40	2	25,052	0.01%
2020/09/04	2	30.78	2	30.45	31.15	0	25,386	0.00%
2020/09/03	3	31.12	2	31.35	30.95	1	25,410	0.00%
2020/09/02	1	30.95	1	31.45	31.00	0	25,443	0.00%
2020/09/01	26	30.97	0	0.00	31.05	26	25,904	0.10%
2020/08/31	87	31.42	9	31.30	31.20	78	26,062	0.30%
2020/08/28	3	31.32	2	31.33	31.50	1	26,190	0.00%
2020/08/27	46	31.41	2	31.65	31.45	44	26,469	0.17%
2020/08/26	11	31.13	5	31.31	31.20	6	26,542	0.02%
2020/08/25	16	31.31	0	0.00	31.40	16	26,703	0.06%
2020/08/24	37	31.01	4	31.15	31.20	33	26,925	0.12%
2020/08/21	3	32.03	0	0.00	31.75	3	26,990	0.01%
2020/08/20	21	31.65	15	31.66	31.45	6	27,007	0.02%
2020/08/19	30	33.40	23	33.14	32.95	7	26,698	0.03%
2020/08/18	45	34.65	15	34.43	34.45	30	26,324	0.11%
2020/08/17	11	36.09	13	36.13	36.10	-2	25,978	-0.01%
2020/08/14	19	35.83	24	35.83	35.80	-5	26,415	-0.02%
2020/08/13	8	35.57	4	35.20	35.50	4	26,689	0.01%
2020/08/12	13	35.63	3	35.80	35.80	10	27,090	0.04%
2020/08/11	12	35.64	25	35.80	35.65	-13	27,517	-0.05%
2020/08/10	26	35.55	58	35.93	35.60	-32	27,336	-0.12%
2020/08/07	45	34.46	19	34.44	34.45	26	26,705	0.10%
2020/08/06	17	35.31	1	35.10	35.05	16	26,470	0.06%
2020/08/05	57	35.69	12	35.82	35.70	45	26,228	0.17%
2020/08/04	11	35.47	16	35.30	35.30	-5	25,837	-0.02%
2020/08/03	4	35.38	17	35.46	35.45	-13	25,591	-0.05%
2020/07/31	12	35.30	2	35.60	35.50	10	25,546	0.04%
2020/07/30	4	35.13	17	35.06	35.40	-13	25,524	-0.05%
2020/07/29	3	34.92	3	35.20	34.85	0	25,463	0.00%
2020/07/28	17	35.12	10	35.73	34.80	7	25,424	0.03%
2020/07/27	31	35.90	11	35.76	35.50	20	25,129	0.08%
2020/07/24	67	36.95	3	36.73	36.75	64	24,616	0.26%
2020/07/23	5	36.14	8	36.12	36.45	-3	23,603	-0.01%
2020/07/22	14	35.48	2	35.40	35.40	12	23,364	0.05%
2020/07/21	16	35.21	8.1	35.35	35.45	7.9	23,312	0.03%
2020/07/20	34	35.36	5	35.28	35.20	29	23,054	0.13%
2020/07/17	1	34.60	18	35.08	34.85	-17	22,764	-0.07%
2020/07/16	14	34.53	6	34.53	34.35	8	22,537	0.04%
2020/07/15	24	34.44	10	34.33	34.10	14	22,390	0.06%
2020/07/14	38	35.10	4	35.20	34.75	34	22,462	0.15%
2020/07/13	26	36.10	6	36.12	36.20	20	22,342	0.09%
2020/07/10	16	38.75	19	38.97	38.55	-3	21,933	-0.01%
2020/07/09	25	39.42	26	39.33	39.55	-1	21,360	0.00%
2020/07/08	5	38.73	10	39.02	38.95	-5	20,751	-0.02%
2020/07/07	29	37.69	194.2	37.29	37.80	-165.2	20,191	-0.82%	大賣/鉅額交易
2020/07/06	16	36.26	10	36.93	37.10	6	19,615	0.03%
2020/07/03	30	36.13	32	36.10	36.20	-2	19,391	-0.01%
2020/07/02	16	34.87	7	35.05	35.40	9	18,865	0.05%
2020/07/01	18	34.84	22	34.78	34.95	-4	18,685	-0.02%
2020/06/30	4	33.94	6	34.13	34.35	-2	18,284	-0.01%
2020/06/29	12	33.40	20	33.30	33.40	-8	18,042	-0.04%
2020/06/24	35	33.68	11	33.78	33.60	24	17,739	0.14%
2020/06/23	21	33.24	18	33.25	33.05	3	17,578	0.02%
2020/06/22	30	33.34	23	33.36	33.00	7	17,549	0.04%
2020/06/19	4	33.16	6	32.93	33.20	-2	17,450	-0.01%
2020/06/18	6	32.79	7	32.76	32.75	-1	17,281	-0.01%
2020/06/17	5	32.79	44	32.74	32.75	-39	17,190	-0.23%
2020/06/16	2	32.10	12	32.20	32.45	-10	17,090	-0.06%
2020/06/15	41	31.95	1	31.60	31.70	40	17,141	0.23%
2020/06/12	9	31.58	12	32.00	32.00	-3	17,190	-0.02%
2020/06/11	26	32.20	4	32.30	31.80	22	17,165	0.13%
2020/06/10	1	32.80	1	32.90	32.90	0	16,898	0.00%
2020/06/09	14	32.88	12	32.56	32.75	2	16,955	0.01%
2020/06/08	25.1	32.85	20	32.97	33.00	5.1	16,831	0.03%
2020/06/05	2	31.45	12	31.88	31.95	-10	16,275	-0.06%
2020/06/04	63.1	31.47	17	31.35	31.40	46.1	16,016	0.29%
2020/06/03	6	31.31	18	31.46	31.60	-12	15,811	-0.08%
2020/06/02	11	30.98	0	0.00	31.10	11	15,566	0.07%
2020/06/01	1	30.55	0	0.00	30.95	1	15,282	0.01%
2020/05/29	9	30.23	1	30.10	30.10	8	14,964	0.05%
2020/05/28	4	30.58	21	30.66	30.50	-17	14,601	-0.12%
2020/05/27	22	30.95	1	31.25	30.80	21	14,289	0.15%
2020/05/26	1	31.15	11	31.23	31.10	-10	14,077	-0.07%
2020/05/25	25	31.01	42	30.98	31.10	-17	13,902	-0.12%
2020/05/22	13	31.77	18	31.73	31.60	-5	13,677	-0.04%
2020/05/21	59	31.73	5	31.83	32.30	54	13,382	0.40%
2020/05/20	32	30.53	11	30.68	30.30	21	12,664	0.17%
2020/05/19	58	31.16	0	0.00	31.05	58	12,050	0.48%
2020/05/18	24	32.32	110	32.40	32.00	-86	11,427	-0.75%	大賣/
2020/05/15	2	35.78	1	36.50	35.55	1	10,824	0.01%
2020/05/14	2	36.05	0	0.00	36.10	2	10,801	0.02%
2020/05/13	2	36.18	3.8	36.51	36.60	-1.8	10,756	-0.02%
2020/05/12	1	36.45	1	36.75	36.20	0	10,793	0.00%
2020/05/11	1	36.70	14	37.09	36.45	-13	10,845	-0.12%
2020/05/08	1	36.25	11	36.63	36.35	-10	10,877	-0.09%
2020/05/07	5	36.50	7	36.47	36.35	-2	10,842	-0.02%
2020/05/06	9	35.98	3	36.17	35.95	6	10,798	0.06%
2020/05/05	0	0.00	4	35.90	35.95	-4	10,911	-0.04%
2020/05/04	4	35.10	0	0.00	35.20	4	10,893	0.04%
2020/04/30	7	36.04	0	0.00	36.00	7	10,868	0.06%
2020/04/29	2	35.83	1	36.00	35.75	1	10,992	0.01%
2020/04/28	4	35.93	1	36.35	35.80	3	11,119	0.03%
2020/04/27	15	35.74	28	35.78	36.10	-13	11,323	-0.11%
2020/04/24	5	34.40	11	34.81	35.20	-6	11,175	-0.05%
2020/04/23	1	34.15	0	0.00	34.30	1	11,166	0.01%
2020/04/22	5	33.64	4	34.30	34.35	1	11,144	0.01%
2020/04/21	12	34.24	2	33.85	34.00	10	11,148	0.09%
2020/04/20	13	35.53	1	35.20	35.35	12	10,982	0.11%
2020/04/17	4	36.35	1	37.20	35.60	3	10,875	0.03%
2020/04/16	6	35.77	32	36.00	36.35	-26	10,509	-0.25%
2020/04/15	2	34.48	14	34.59	34.85	-12	10,192	-0.12%
2020/04/14	1	33.90	1	34.10	34.15	0	10,156	0.00%
2020/04/09	20	33.83	15	33.70	33.50	5	10,635	0.05%
2020/04/08	2	32.85	7	32.77	33.05	-5	10,533	-0.05%
2020/04/07	5	31.15	3	31.13	31.65	2	10,277	0.02%
2020/04/06	0	0.00	1	30.50	30.15	-1	10,176	-0.01%
2020/04/01	2	30.00	2	30.15	30.15	0	10,073	0.00%
2020/03/31	6	30.19	0	0.00	30.25	6	10,087	0.06%
2020/03/30	1	30.30	0	0.00	30.40	1	9,989	0.01%
2020/03/27	5	31.65	0	0.00	31.00	5	10,056	0.05%
2020/03/26	5	31.95	0	0.00	32.10	5	9,983	0.05%
2020/03/25	3	32.10	4	31.60	30.90	-1	9,907	-0.01%
2020/03/23	3	29.57	7	30.09	29.60	-4	9,692	-0.04%
2020/03/20	5	31.21	22	31.19	30.70	-17	9,722	-0.17%
2020/03/19	30	29.73	3	29.52	29.60	27	9,644	0.28%
2020/03/18	2	30.75	5	31.07	30.90	-3	9,705	-0.03%
2020/03/17	5	30.10	0	0.00	30.00	5	9,597	0.05%
2020/03/16	3	30.82	2	31.60	30.50	1	9,450	0.01%
2020/03/13	21	28.85	22	29.74	30.40	-1	9,297	-0.01%
2020/03/12	37	31.18	12	31.52	31.10	25	9,202	0.27%
2020/03/11	2	33.90	2	33.70	33.50	0	9,137	0.00%
2020/03/10	0	0.00	1	33.55	33.30	-1	9,178	-0.01%
2020/03/09	9	33.30	0	0.00	32.80	9	9,168	0.10%
2020/03/06	2	34.35	2	34.40	34.00	0	9,134	0.00%
2020/03/04	5	33.30	5	33.85	34.05	0	9,176	0.00%
2020/03/03	5	33.25	1	33.80	33.50	4	9,178	0.04%
2020/03/02	21	31.78	1	32.30	32.30	20	9,200	0.22%
2020/02/27	21	33.76	4	33.03	32.75	17	9,201	0.18%
2020/02/26	10	33.90	0	0.00	33.80	10	9,170	0.11%
2020/02/25	40	34.53	0	0.00	34.35	40	9,142	0.44%
2020/02/24	1	34.10	7	34.23	35.10	-6	9,156	-0.07%
2020/02/21	35	34.79	5	34.75	34.40	30	9,200	0.33%
2020/02/20	0	0.00	2	35.00	34.85	-2	9,557	-0.02%
2020/02/18	33	34.96	4	34.70	34.70	29	9,675	0.30%
2020/02/17	44	35.35	0	0.00	35.40	44	9,815	0.45%
2020/02/14	7	36.04	0	0.00	35.95	7	9,969	0.07%
2020/02/13	6	35.94	115	36.18	36.00	-109	10,549	-1.03%	大賣/鉅額交易
2020/02/12	5	35.55	6	36.01	36.00	-1	10,731	-0.01%
2020/02/11	2	34.53	3	34.95	35.60	-1	10,648	-0.01%
2020/02/10	25	33.45	21	33.92	33.95	4	10,529	0.04%
2020/02/07	55	34.04	0	0.00	33.80	55	10,608	0.52%
2020/02/06	51	34.32	16	34.68	35.10	35	10,492	0.33%
2020/02/05	1	33.35	2	33.15	32.75	-1	10,355	-0.01%
2020/02/04	23	32.63	22	32.89	32.90	1	10,338	0.01%
2020/02/03	3	30.62	13	32.10	32.30	-10	10,360	-0.10%
2020/01/31	10	32.69	2	32.55	32.65	8	10,200	0.08%
2020/01/30	2	33.75	7	33.51	32.85	-5	10,424	-0.05%
2020/01/20	10	36.35	6	36.35	36.30	4	10,590	0.04%
2020/01/17	2	36.63	55	36.79	36.65	-53	10,547	-0.50%
2020/01/16	60	37.05	2	37.10	37.10	58	10,590	0.55%
2020/01/15	1	37.05	0	0.00	36.90	1	10,752	0.01%
2020/01/14	0	0.00	1	37.60	37.50	-1	10,769	-0.01%
2020/01/13	2	37.25	30	37.21	37.40	-28	10,786	-0.26%
2020/01/10	26	36.90	0	0.00	36.80	26	10,976	0.24%
2020/01/09	0	0.00	15	36.97	37.00	-15	11,227	-0.13%
2020/01/08	7	35.97	0	0.00	36.30	7	11,400	0.06%
2020/01/07	6	36.36	1	36.55	36.25	5	11,400	0.04%
2020/01/06	11	36.34	158.2	36.50	36.05	-147.2	11,460	-1.28%	大賣/鉅額交易
2020/01/03	31	37.79	2	37.65	37.30	29	11,280	0.26%
2020/01/02	6	37.78	19	38.06	38.20	-13	11,030	-0.12%
2019/12/31	8	37.50	0	0.00	37.55	8	11,150	0.07%
2019/12/30	1	37.45	10	38.10	37.95	-9	11,234	-0.08%
2019/12/27	6	37.41	0	0.00	37.45	6	11,371	0.05%
2019/12/26	6	37.51	0	0.00	37.45	6	11,462	0.05%
2019/12/25	5	37.75	3	37.90	38.00	2	11,570	0.02%
2019/12/24	18	37.59	0	0.00	37.75	18	11,861	0.15%
2019/12/23	10	37.87	0	0.00	37.60	10	12,333	0.08%
2019/12/20	5	38.87	4	39.05	38.45	1	12,502	0.01%
2019/12/19	0	0.00	1	39.00	38.95	-1	12,974	-0.01%
2019/12/18	2	38.50	1	38.60	38.85	1	13,586	0.01%
2019/12/17	0	0.00	6	39.04	39.00	-6	13,771	-0.04%
2019/12/16	10	38.70	0	0.00	38.70	10	13,771	0.07%
2019/12/13	0	0.00	19	38.67	38.60	-19	13,836	-0.14%
2019/12/12	0	0.00	2	38.23	38.05	-2	13,664	-0.01%
2019/12/11	0	0.00	7	38.04	38.05	-7	13,630	-0.05%
2019/12/10	0	0.00	8	38.14	38.40	-8	13,640	-0.06%
2019/12/09	0	0.00	2	37.85	37.80	-2	13,619	-0.01%
2019/12/06	6	37.27	3	37.30	37.20	3	13,560	0.02%
2019/12/05	13	36.86	9	36.98	37.15	4	13,575	0.03%
2019/12/04	10	36.00	0	0.00	36.20	10	13,806	0.07%
2019/12/03	26	36.03	1	36.05	36.05	25	14,222	0.18%
2019/12/02	11	36.15	0	0.00	36.25	11	14,240	0.08%
2019/11/29	26	37.06	0	0.00	36.90	26	14,210	0.18%
2019/11/28	1	37.50	1	37.50	37.50	0	14,317	0.00%
2019/11/27	5	37.11	2	37.10	37.00	3	14,441	0.02%
2019/11/26	5	37.54	3	37.33	37.20	2	14,661	0.01%
2019/11/25	6	37.78	1	37.80	37.70	5	14,768	0.03%
2019/11/22	0	0.00	2	38.13	37.95	-2	14,818	-0.01%
2019/11/20	1	37.50	0	0.00	38.00	1	15,207	0.01%
2019/11/19	17	38.54	2	39.08	37.65	15	15,557	0.10%
2019/11/18	1	38.00	2	38.20	38.20	-1	15,936	-0.01%
2019/11/15	2	37.58	0	0.00	37.35	2	16,062	0.01%
2019/11/14	35	37.83	1	37.70	37.50	34	16,318	0.21%
2019/11/13	17	38.56	18	39.01	38.80	-1	16,865	-0.01%
2019/11/12	52	38.84	42.1	38.31	39.50	9.9	17,485	0.06%
2019/11/11	5	37.87	9	38.31	36.85	-4	16,978	-0.02%
2019/11/08	21	37.12	1	37.45	37.45	20	16,791	0.12%
2019/11/07	1	36.80	0	0.00	36.75	1	16,789	0.01%
2019/11/06	10	37.11	2	37.68	37.30	8	16,837	0.05%
2019/11/05	1	37.80	0	0.00	37.85	1	16,930	0.01%
2019/11/04	0	0.00	1	37.70	37.90	-1	17,168	-0.01%
2019/11/01	5	37.75	6	37.74	37.80	-1	17,280	-0.01%
2019/10/29	2	38.30	16	38.69	37.90	-14	17,646	-0.08%
2019/10/28	15	38.02	40	37.55	38.10	-25	17,391	-0.14%
2019/10/25	8	36.28	1	36.65	36.20	7	17,001	0.04%
2019/10/24	24	36.49	9	36.34	36.75	15	16,973	0.09%
2019/10/23	2	36.30	1	36.65	36.30	1	17,048	0.01%
2019/10/22	1	36.00	2	36.03	35.70	-1	16,958	-0.01%
2019/10/21	3	35.50	1	35.65	35.70	2	17,171	0.01%
2019/10/18	6	35.95	2	35.98	35.80	4	17,487	0.02%
2019/10/17	4	36.19	0	0.00	35.70	4	17,711	0.02%
2019/10/16	2	36.63	3	36.83	36.45	-1	17,690	-0.01%
2019/10/15	0	0.00	4	36.18	36.05	-4	17,822	-0.02%
2019/10/14	4	35.94	7	36.44	36.00	-3	17,904	-0.02%
2019/10/09	7	34.81	5	35.07	35.00	2	17,923	0.01%
2019/10/08	2	35.68	29	35.78	35.60	-27	18,266	-0.15%
2019/10/07	0	0.00	5	35.93	35.65	-5	18,426	-0.03%
2019/10/04	3	34.75	11	34.93	34.95	-8	18,279	-0.04%
2019/10/03	17	34.52	1	34.50	34.55	16	18,240	0.09%
2019/10/02	5	34.99	3	35.08	35.20	2	18,176	0.01%
2019/10/01	12	34.83	0	0.00	34.85	12	18,323	0.07%
2019/09/27	6	34.48	3	35.15	34.85	3	18,449	0.02%
2019/09/26	29	36.00	0	0.00	35.00	29	18,336	0.16%
2019/09/25	2	37.48	9	37.33	37.70	-7	17,903	-0.04%
2019/09/24	22	37.90	27	37.65	37.45	-5	18,028	-0.03%
2019/09/23	15	36.44	80	35.69	36.60	-65	17,593	-0.37%
2019/09/20	6	34.66	11	34.76	35.00	-5	17,135	-0.03%
2019/09/18	60	34.00	0	0.00	34.05	60	17,030	0.35%
2019/09/17	13	33.76	7	33.65	33.65	6	16,922	0.04%
2019/09/16	0	0.00	1	34.50	34.40	-1	16,873	-0.01%
2019/09/11	0	0.00	2	34.05	34.10	-2	16,860	-0.01%
2019/09/10	5	34.14	0	0.00	34.00	5	16,857	0.03%
2019/09/09	0	0.00	31	34.92	34.70	-31	16,808	-0.18%
2019/09/06	8	34.74	3	34.50	34.95	5	16,752	0.03%
2019/09/05	5	35.02	16	35.26	34.60	-11	16,516	-0.07%
2019/09/04	24	34.40	0	0.00	34.35	24	16,059	0.15%
2019/09/03	3	34.37	0	0.00	34.40	3	15,964	0.02%
2019/08/30	2	34.63	4	34.80	34.15	-2	15,777	-0.01%
2019/08/29	13	34.80	4	34.74	34.50	9	15,681	0.06%
2019/08/28	0	0.00	15	34.34	34.20	-15	15,524	-0.10%
2019/08/27	7	33.65	0	0.00	33.40	7	15,357	0.05%
2019/08/26	1	33.65	1	33.70	33.40	0	15,292	0.00%
2019/08/23	5	34.73	0	0.00	34.05	5	15,210	0.03%
2019/08/22	1	34.75	13	34.44	34.70	-12	14,918	-0.08%
2019/08/21	13	33.88	47	33.63	33.95	-34	14,579	-0.23%
2019/08/20	11	33.45	7	33.74	33.45	4	13,834	0.03%
2019/08/19	6	33.80	7	33.94	33.80	-1	13,679	-0.01%
2019/08/16	15	34.57	16	34.23	34.25	-1	13,490	-0.01%
2019/08/15	16	33.07	40	32.64	33.25	-24	12,755	-0.19%
2019/08/14	2	31.68	0	0.00	31.10	2	12,074	0.02%
2019/08/13	1	31.40	0	0.00	31.55	1	12,232	0.01%
2019/08/08	3	31.95	2	31.78	31.70	1	12,573	0.01%
2019/08/07	14	32.07	3	31.88	31.75	11	12,670	0.09%
2019/08/06	2	31.13	12	32.01	32.10	-10	12,606	-0.08%
2019/08/05	32	31.28	8	31.09	30.90	24	12,379	0.19%
2019/08/02	10	31.47	3	31.53	31.25	7	12,374	0.06%
2019/08/01	3	33.00	0	0.00	32.90	3	12,266	0.02%
2019/07/31	2	32.23	5	32.31	32.55	-3	12,048	-0.02%
2019/07/30	3	32.02	6	31.99	32.45	-3	12,063	-0.02%
2019/07/29	6	31.95	1	32.00	32.00	5	12,036	0.04%
2019/07/26	1	32.35	0	0.00	32.50	1	11,949	0.01%
2019/07/25	9	32.38	107	32.50	32.45	-98	11,915	-0.82%	大賣/
2019/07/24	9	31.89	50	31.95	32.05	-41	11,787	-0.35%
2019/07/23	1	31.70	6	32.62	32.40	-5	11,819	-0.04%
2019/07/22	9	32.06	41	32.09	32.30	-32	11,553	-0.28%
2019/07/19	44	31.08	11	30.98	30.45	33	11,202	0.29%
2019/07/18	14	30.76	7	30.99	30.30	7	10,856	0.06%
2019/07/17	32	32.08	16.2	32.37	32.55	15.8	10,849	0.15%
2019/07/16	0	0.00	31	31.35	31.40	-31	10,901	-0.28%
2019/07/15	1	31.40	0	0.00	31.50	1	10,763	0.01%
2019/07/12	108	31.09	26	30.88	31.10	82	10,829	0.76%	大買/
2019/07/11	43	29.71	10	29.79	30.00	33	10,898	0.30%
2019/07/10	8	29.48	0	0.00	29.40	8	11,089	0.07%
2019/07/09	0	0.00	1	29.30	29.20	-1	11,207	-0.01%
2019/07/08	10	29.35	0	0.00	29.25	10	11,282	0.09%
2019/07/05	1	29.55	8	29.49	29.30	-7	11,329	-0.06%
2019/07/04	2	29.10	6	28.94	29.00	-4	11,401	-0.04%
2019/07/03	6	28.09	0	0.00	28.00	6	11,179	0.05%
2019/07/02	0	0.00	1	29.00	28.95	-1	11,186	-0.01%
2019/07/01	0	0.00	25	29.01	29.00	-25	11,252	-0.22%
2019/06/28	1	26.70	1	27.00	26.80	0	11,069	0.00%
2019/06/26	5	25.95	0	0.00	26.15	5	11,062	0.05%
2019/06/25	1	26.85	2	27.13	26.30	-1	10,916	-0.01%
2019/06/24	0	0.00	2	26.28	26.60	-2	10,779	-0.02%
2019/06/20	0	0.00	2	26.23	26.30	-2	10,744	-0.02%
2019/06/19	1	26.15	5	26.24	26.25	-4	10,880	-0.04%
2019/06/14	5	25.57	0	0.00	25.20	5	11,105	0.05%
2019/06/13	3	25.55	0	0.00	25.50	3	11,657	0.03%
2019/06/11	31	26.35	1	26.30	26.30	30	11,806	0.25%
2019/06/06	3	26.15	0	0.00	26.00	3	11,945	0.03%
2019/06/05	3	26.15	2	26.23	25.80	1	11,945	0.01%
2019/06/04	16	26.98	15	26.57	26.00	1	11,902	0.01%
2019/05/30	13	25.77	15	25.74	25.70	-2	11,933	-0.02%
2019/05/29	2	24.60	4	25.50	25.60	-2	12,024	-0.02%
2019/05/28	1	24.60	2	25.55	24.60	-1	12,072	-0.01%
2019/05/24	5	25.70	9	25.63	25.40	-4	12,430	-0.03%
2019/05/23	4	25.86	0	0.00	25.40	4	12,931	0.03%
2019/05/22	8	26.75	1	26.55	26.55	7	13,168	0.05%
2019/05/21	3	26.50	4	26.20	26.40	-1	13,306	-0.01%
2019/05/20	0	0.00	12	26.15	27.00	-12	13,144	-0.09%
2019/05/17	21	27.19	6	28.62	26.65	15	12,865	0.12%
2019/05/16	18	29.97	4	29.85	29.40	14	12,515	0.11%
2019/05/15	0	0.00	13	29.55	29.85	-13	12,375	-0.11%
2019/05/14	2	28.10	2	28.53	28.55	0	12,167	0.00%
2019/05/13	3	28.42	1	28.40	28.40	2	12,080	0.02%
2019/05/10	15	29.48	22	29.43	28.80	-7	12,049	-0.06%
2019/05/06	5	28.80	2	28.73	28.95	3	11,868	0.03%
2019/05/02	1	28.30	0	0.00	28.45	1	12,127	0.01%
2019/04/26	0	0.00	11	28.50	28.50	-11	12,299	-0.09%
2019/04/24	0	0.00	1	28.55	28.70	-1	12,336	-0.01%
2019/04/23	17	29.11	0	0.00	28.55	17	12,265	0.14%
2019/04/22	1	30.15	17	29.83	30.10	-16	12,018	-0.13%
2019/04/19	2	28.33	3	28.85	28.30	-1	11,585	-0.01%
2019/04/18	6	28.22	9	28.74	28.50	-3	11,590	-0.03%
2019/04/17	23	28.49	2	28.90	28.55	21	11,317	0.19%
2019/04/16	10	29.19	14	29.47	29.10	-4	10,815	-0.04%
2019/04/15	0	0.00	12	28.56	28.55	-12	10,448	-0.11%
2019/04/12	1	28.25	0	0.00	28.35	1	10,449	0.01%
2019/04/11	0	0.00	6	28.08	28.25	-6	10,381	-0.06%
2019/04/10	11	28.11	5	28.70	27.95	6	10,240	0.06%
2019/04/03	1	27.45	2	27.50	27.50	-1	9,968	-0.01%
2019/04/02	4	27.40	24	27.21	27.05	-20	9,794	-0.20%
2019/04/01	13	26.48	6	26.50	26.70	7	9,599	0.07%
2019/03/29	0	0.00	6	25.94	26.25	-6	9,458	-0.06%
2019/03/26	6	26.00	1	26.00	25.70	5	9,791	0.05%
2019/03/25	1	25.50	0	0.00	25.70	1	9,958	0.01%
2019/03/22	0	0.00	10	25.75	25.35	-10	10,090	-0.10%
2019/03/21	8	26.15	25	26.07	26.05	-17	10,567	-0.16%
2019/03/20	10	26.00	1	26.05	26.10	9	11,000	0.08%
2019/03/19	23	26.80	1	26.45	26.00	22	11,331	0.19%
2019/03/18	1	26.55	82.4	26.04	26.70	-81.4	11,195	-0.73%
2019/03/15	3	24.03	3	24.55	24.55	0	10,723	0.00%
2019/03/14	17	24.55	1	24.40	24.40	16	10,862	0.15%
2019/03/12	25	24.87	0	0.00	24.65	25	10,759	0.23%
2019/03/11	20	24.70	0	0.00	24.50	20	10,705	0.19%
2019/03/08	2	24.65	0	0.00	24.60	2	10,717	0.02%
2019/03/07	8	25.01	0	0.00	24.70	8	10,739	0.07%
2019/03/06	3	25.25	0	0.00	25.15	3	10,681	0.03%
2019/03/05	2	25.50	0	0.00	25.40	2	10,608	0.02%
2019/03/04	0	0.00	3	25.60	25.85	-3	10,499	-0.03%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/26	12	25.98	9	25.74	26.10	3	10,256	0.03%
2019/02/25	5	25.96	0	0.00	25.60	5	10,126	0.05%
2019/02/22	32	26.21	29	25.83	25.75	3	9,796	0.03%
2019/02/21	8	24.70	10	24.58	24.80	-2	9,219	-0.02%
2019/02/20	6	23.62	3	23.53	23.70	3	8,846	0.03%
2019/02/15	7	23.01	1	23.20	22.90	6	8,825	0.07%
2019/02/14	13	23.27	10	23.40	23.35	3	8,823	0.03%
2019/01/29	10	23.10	10	23.20	23.30	0	8,889	0.00%
2019/01/25	1	23.20	0	0.00	23.40	1	8,727	0.01%
2019/01/24	3	23.72	0	0.00	23.55	3	8,546	0.04%
2019/01/23	10	23.50	24	23.74	23.90	-14	8,461	-0.17%
2019/01/22	7	23.24	3	23.40	23.05	4	8,136	0.05%
2019/01/15	2	21.35	0	0.00	21.35	2	7,660	0.03%
2019/01/14	9	21.48	5	21.65	21.40	4	7,619	0.05%
2019/01/10	6	21.72	0	0.00	21.55	6	7,594	0.08%
2019/01/08	2	21.75	2	21.85	21.80	0	7,481	0.00%
2019/01/04	6	21.32	0	0.00	21.35	6	7,406	0.08%
2019/01/03	1	22.70	0	0.00	22.40	1	7,321	0.01%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	2	22.70	0	0.00	22.70	2	7,251	0.03%
2018/12/26	2	23.95	4	23.76	23.50	-2	7,093	-0.03%
2018/12/25	2	23.65	5	23.50	23.85	-3	7,074	-0.04%
2018/12/24	0	0.00	3	23.50	23.65	-3	7,003	-0.04%
2018/12/22	2	23.55	0	0.00	23.50	2	6,934	0.03%
2018/12/21	0	0.00	3	23.27	23.60	-3	6,875	-0.04%
2018/12/20	6	23.17	1	23.50	23.30	5	6,700	0.07%
2018/12/19	0	0.00	16	22.88	23.00	-16	6,497	-0.25%
2018/12/18	0	0.00	4	22.40	22.30	-4	6,318	-0.06%
2018/12/17	0	0.00	8	22.06	22.20	-8	6,070	-0.13%
2018/12/14	15	22.06	28	22.57	21.50	-13	5,855	-0.22%
2018/12/13	16	22.99	4	22.83	23.05	12	5,186	0.23%
2018/12/12	3	21.07	0	0.00	21.60	3	4,676	0.06%
2018/12/10	0	0.00	7	21.80	21.50	-7	4,088	-0.17%
2018/12/07	11	21.98	5	22.02	21.95	6	3,947	0.15%
2018/11/27	5	20.80	5	20.70	20.80	0	3,726	0.00%
2018/11/22	5	20.60	0	0.00	20.60	5	3,718	0.13%
2018/11/20	0	0.00	1	20.65	20.70	-1	3,782	-0.03%
2018/11/15	0	0.00	3	20.70	20.70	-3	3,826	-0.08%
2018/11/13	5	19.45	0	0.00	19.45	5	3,808	0.13%
2018/11/09	41	19.20	40	18.79	19.00	1	3,983	0.03%
2018/11/08	0	0.00	6	19.66	19.85	-6	4,018	-0.15%
2018/11/07	6	19.50	1	19.25	19.50	5	4,040	0.12%
2018/11/06	1	17.80	0	0.00	17.85	1	4,037	0.02%
2018/11/02	2	18.25	0	0.00	18.25	2	4,557	0.04%
2018/11/01	2	18.10	0	0.00	18.05	2	4,578	0.04%
2018/10/25	4	18.25	7	17.80	18.20	-3	4,545	-0.07%
2018/10/18	3	19.25	0	0.00	19.25	3	4,599	0.07%
2018/10/17	0	0.00	1	19.50	19.20	-1	4,580	-0.02%
2018/10/16	5	19.00	0	0.00	19.10	5	4,585	0.11%
2018/10/12	1	18.90	1	19.00	19.00	0	4,625	0.00%
2018/10/11	1	18.30	7	18.71	19.05	-6	4,654	-0.13%
2018/10/09	2	19.68	0	0.00	19.65	2	4,572	0.04%
2018/10/08	5	20.80	0	0.00	20.70	5	4,486	0.11%
2018/10/05	1	20.65	1	21.00	20.75	0	4,539	0.00%
2018/09/28	1	20.35	0	0.00	20.40	1	4,433	0.02%
2018/09/20	10	20.55	2	20.53	20.50	8	4,447	0.18%
2018/09/17	1	21.00	1	20.80	20.80	0	4,558	0.00%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	5	20.08	2	19.95	19.95	3	4,478	0.07%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/04	0	0.00	5	21.55	21.40	-5	4,332	-0.12%
2018/09/03	1	21.60	1	21.65	21.50	0	4,321	0.00%
2018/08/30	2	22.00	0	0.00	21.90	2	4,350	0.05%
2018/08/29	1	22.05	0	0.00	22.00	1	4,347	0.02%
2018/08/27	1	21.90	0	0.00	21.95	1	4,316	0.02%
2018/08/22	4	21.78	1	21.85	21.80	3	4,414	0.07%
2018/08/20	3	21.17	0	0.00	21.10	3	4,374	0.07%
2018/08/17	1	21.80	1	21.50	21.50	0	4,311	0.00%
2018/08/16	2.4	21.56	1	21.60	21.60	1.4	4,264	0.03%
2018/08/14	1	22.40	1	22.40	22.40	0	4,053	0.00%
2018/08/13	2	22.40	1	22.50	22.80	1	3,968	0.03%
2018/08/10	1	22.55	0	0.00	23.05	1	3,898	0.03%
2018/08/09	13	24.67	5	24.52	24.20	8	3,707	0.22%
2018/08/08	1	26.10	1	26.15	26.15	0	3,409	0.00%
2018/08/03	3	26.05	0	0.00	26.15	3	3,408	0.09%
2018/07/31	0	0.00	1	26.40	26.40	-1	3,440	-0.03%
2018/07/30	0	0.00	1	26.60	26.45	-1	3,539	-0.03%
2018/07/27	4	26.78	0	0.00	26.65	4	3,549	0.11%
2018/07/24	1	26.50	1	26.65	26.70	0	3,467	0.00%
2018/07/18	5	26.25	0	0.00	26.30	5	3,732	0.13%
2018/07/16	3	27.80	0	0.00	27.70	3	3,654	0.08%
2018/07/11	5	27.45	0	0.00	27.40	5	3,658	0.14%
2018/07/03	5	27.75	0	0.00	27.50	5	3,731	0.13%
2018/06/28	5	27.60	0	0.00	27.65	5	3,648	0.14%
2018/06/26	1	27.65	0	0.00	27.70	1	3,702	0.03%
2018/06/22	1	28.30	0	0.00	28.50	1	3,832	0.03%
2018/06/20	0	0.00	68	28.50	28.55	-68	3,897	-1.74%
2018/06/14	1	28.80	0	0.00	28.60	1	3,947	0.03%
2018/06/13	1	28.65	0	0.00	28.50	1	4,121	0.02%
2018/06/11	42	28.70	0	0.00	28.75	42	4,611	0.91%
2018/06/06	0	0.00	1	28.75	28.75	-1	4,769	-0.02%
2018/05/31	27	28.60	0	0.00	28.10	27	4,816	0.56%
2018/05/29	5	28.45	0	0.00	28.55	5	4,785	0.10%
2018/05/25	1	28.35	0	0.00	28.30	1	4,914	0.02%
2018/05/09	2	27.70	0	0.00	27.75	2	5,043	0.04%
2018/04/30	5	29.40	5	28.80	29.40	0	5,016	0.00%
2018/04/26	10	28.90	0	0.00	28.55	10	5,060	0.20%
2018/04/16	1	30.50	3	30.50	30.40	-2	4,799	-0.04%
2018/04/12	0	0.00	2	30.50	30.70	-2	4,797	-0.04%
2018/04/09	0	0.00	10	30.50	30.35	-10	4,892	-0.20%
2018/03/31	2	30.50	0	0.00	30.50	2	5,004	0.04%
2018/03/28	5	31.05	5	31.00	31.05	0	4,863	0.00%
2018/03/27	0	0.00	3	31.20	31.20	-3	4,778	-0.06%
2018/03/26	1	30.50	0	0.00	30.35	1	4,645	0.02%
2018/03/20	4	30.68	0	0.00	30.70	4	4,607	0.09%
2018/03/16	0	0.00	5	30.00	31.20	-5	4,347	-0.12%
2018/03/15	12	30.90	4	31.50	30.20	8	4,152	0.19%
2018/03/14	3	32.57	0	0.00	32.60	3	3,838	0.08%
2018/03/13	4	33.03	7	33.02	32.75	-3	3,838	-0.08%
2018/03/12	4	32.98	20	32.81	32.95	-16	3,913	-0.41%
2018/03/09	1	31.75	2	32.00	32.00	-1	3,870	-0.03%
2018/03/07	0	0.00	2	31.60	31.60	-2	3,816	-0.05%
2018/03/06	0	0.00	8	31.40	31.50	-8	3,851	-0.21%
2018/03/05	5	31.05	1	32.00	30.90	4	3,856	0.10%
2018/03/02	16	31.34	0	0.00	31.95	16	3,827	0.42%
2018/03/01	1	31.35	0	31.55	31.65	1	3,782	0.03%
2018/02/27	8	31.77	1	32.00	31.50	7	3,780	0.19%
2018/02/26	1	31.80	10	31.60	31.90	-9	3,662	-0.25%
2018/02/23	10	30.70	1	30.40	30.40	9	3,544	0.25%
2018/02/21	1	30.80	0	0.00	30.95	1	3,773	0.03%
2018/02/02	0	0.00	1	30.15	30.20	-1	3,793	-0.03%
2018/01/31	1	30.05	0	0.00	30.15	1	3,923	0.03%
2018/01/24	10	30.75	3	30.80	31.00	7	4,133	0.17%
2018/01/22	0	0.00	1	31.85	31.75	-1	4,150	-0.02%
2018/01/16	3	31.25	0	0.00	31.50	3	4,483	0.07%
2018/01/11	0	0.00	25	30.65	30.65	-25	4,843	-0.52%
2018/01/09	0	0.00	1	30.50	30.50	-1	4,906	-0.02%
2018/01/05	25	30.32	0	0.00	30.30	25	5,078	0.49%
2018/01/04	10	30.15	10	30.70	30.85	0	5,084	0.00%
2018/01/02	0	0.00	2	30.80	30.95	-2	5,116	-0.04%