京元電子 (2449)-華南永昌-苗栗券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
7,652張
產業
上市半導體類股
1777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－華南永昌-苗栗券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/09/06	2	111.25	1	110.50	111.50	1	31,500	0.00%
2024/09/05	2	116.00	3	114.17	112.00	-1	31,529	0.00%
2024/09/04	3	112.17	13	109.43	114.50	-10	31,704	-0.03%
2024/09/03	22	118.39	2	117.75	118.00	20	31,520	0.06%
2024/09/02	1	120.50	0	0.00	121.00	1	31,502	0.00%
2024/08/30	0	0.00	1	120.50	121.00	-1	31,653	0.00%
2024/08/29	7	120.50	4	118.88	120.50	3	31,814	0.01%
2024/08/28	10	120.80	4	120.88	120.50	6	31,998	0.02%
2024/08/27	3	119.17	1	120.00	119.50	2	32,160	0.01%
2024/08/26	3	122.17	1	123.50	121.00	2	32,198	0.01%
2024/08/23	3	121.82	5	119.20	123.00	-2	32,211	-0.01%
2024/08/22	2	120.50	1	120.00	120.00	1	32,191	0.00%
2024/08/21	9	119.50	7	120.14	120.00	2	32,225	0.01%
2024/08/20	4	122.50	2	122.00	122.00	2	32,103	0.01%
2024/08/19	2	122.00	5	123.50	123.50	-3	32,090	-0.01%
2024/08/16	5	122.70	8	124.19	122.00	-3	32,100	-0.01%
2024/08/15	3.2	120.56	1	121.50	119.00	2.2	31,787	0.01%
2024/08/14	8	119.44	7	120.00	119.50	1	31,898	0.00%
2024/08/13	6	117.58	4.1	116.88	117.00	1.9	31,591	0.01%
2024/08/12	15	115.77	18.1	117.92	118.50	-3.1	31,497	-0.01%
2024/08/09	2	109.50	11.4	112.27	113.50	-9.4	30,676	-0.03%
2024/08/08	3	99.47	8	102.44	103.50	-5	30,286	-0.02%
2024/08/07	14	101.59	13.3	103.59	102.50	0.7	30,096	0.00%
2024/08/06	2	95.40	4	95.85	97.40	-2	29,583	-0.01%
2024/08/05	11	94.34	16	94.09	93.70	-5	29,407	-0.02%
2024/08/02	10.1	105.01	1	105.50	103.50	9.1	29,111	0.03%
2024/08/01	1.1	108.84	8.5	113.12	113.00	-7.4	29,055	-0.03%
2024/07/31	1.1	106.00	5	105.60	105.00	-3.9	29,347	-0.01%
2024/07/30	12	105.08	9	105.28	106.50	3	29,260	0.01%
2024/07/29	26	107.88	3.5	107.71	105.50	22.5	29,156	0.08%
2024/07/26	7	106.36	5	108.20	108.50	2	29,181	0.01%
2024/07/23	8	112.81	5	114.60	112.50	3	29,559	0.01%
2024/07/22	8	113.94	3	111.84	112.00	5	29,391	0.02%
2024/07/19	4	121.25	5	121.60	119.50	-1	29,053	0.00%
2024/07/18	7.1	119.32	4	120.48	119.00	3.1	29,038	0.01%
2024/07/17	10.1	125.46	6	125.50	127.50	4.1	28,590	0.01%
2024/07/16	6	127.75	2.2	129.09	129.00	3.8	28,137	0.01%
2024/07/15	7	128.71	23	129.50	128.50	-16	27,632	-0.06%
2024/07/12	6.2	126.10	13	127.00	127.50	-6.8	27,348	-0.02%
2024/07/11	2.1	133.69	3	131.67	131.00	-0.9	27,105	0.00%
2024/07/10	28	132.16	8.9	134.67	135.00	19.1	26,856	0.07%
2024/07/09	24.1	134.40	12.2	132.28	131.50	11.9	26,450	0.04%
2024/07/08	4	130.38	40.2	132.00	133.00	-36.2	25,214	-0.14%
2024/07/05	2	118.75	7	120.29	121.00	-5	24,682	-0.02%
2024/07/04	9	119.17	13.1	119.84	119.50	-4.1	24,640	-0.02%
2024/07/03	1	116.00	5.2	116.81	117.50	-4.2	24,241	-0.02%
2024/07/02	12.3	109.11	2	111.50	111.50	10.3	23,730	0.04%
2024/07/01	1.2	117.00	3	116.83	116.50	-1.8	22,990	-0.01%
2024/06/28	3	119.33	4.5	119.67	119.00	-1.5	22,664	-0.01%
2024/06/27	2	119.00	6.2	118.89	120.00	-4.2	22,361	-0.02%
2024/06/26	8	119.50	14	121.07	118.00	-6	22,118	-0.03%
2024/06/25	4	113.50	1	117.50	117.50	3	21,309	0.01%
2024/06/24	8.1	116.00	51.1	119.51	115.00	-43	20,751	-0.21%
2024/06/21	3.1	108.73	13.3	110.93	112.00	-10.2	19,693	-0.05%
2024/06/20	14	111.57	20	113.35	112.00	-6	19,794	-0.03%
2024/06/19	12	108.13	16.5	109.39	109.00	-4.5	19,337	-0.02%
2024/06/18	2	102.75	27	102.76	104.50	-25	18,939	-0.13%
2024/06/17	8.1	100.74	11.4	101.47	99.50	-3.4	18,580	-0.02%
2024/06/14	4.5	95.47	3	96.27	95.90	1.5	18,328	0.01%
2024/06/13	12	95.12	21.2	92.62	94.70	-9.2	17,934	-0.05%
2024/06/12	2	88.40	0	0.00	87.70	2	17,509	0.01%
2024/06/11	4	86.38	17	86.99	87.40	-13	17,698	-0.07%
2024/06/07	0	89.40	3	89.00	88.90	-3	17,572	-0.02%
2024/06/06	3	89.33	1	90.40	89.40	2	17,745	0.01%
2024/06/05	1	89.20	3	89.37	89.20	-2	18,738	-0.01%
2024/06/04	4	91.00	8	91.40	90.60	-4	19,415	-0.02%
2024/06/03	3	91.10	62	90.19	90.70	-59	19,755	-0.30%
2024/05/31	1	89.50	1	90.30	88.20	0	19,805	0.00%
2024/05/30	6	90.67	8	90.95	90.40	-2	19,828	-0.01%
2024/05/29	3	90.90	15	91.36	90.70	-12	19,833	-0.06%
2024/05/28	3	90.33	2	90.25	90.00	1	19,755	0.01%
2024/05/27	0	0.00	5	90.78	90.90	-5	19,798	-0.03%
2024/05/24	0	88.60	0	0.00	88.40	0	20,027	0.00%
2024/05/23	6.5	89.49	13	88.82	88.20	-6.5	20,819	-0.03%
2024/05/22	11	91.63	13	90.37	90.20	-2	21,063	-0.01%
2024/05/21	12	90.66	8	90.23	90.40	4	20,931	0.02%
2024/05/20	15.1	90.17	6	90.97	88.90	9.1	20,882	0.04%
2024/05/17	17	88.48	17	88.82	88.80	0	20,657	0.00%
2024/05/16	6	86.83	9.3	86.68	86.80	-3.3	20,698	-0.02%
2024/05/15	9.8	85.42	1	85.20	84.50	8.8	20,824	0.04%
2024/05/14	4	85.25	0	0.00	85.30	4	20,731	0.02%
2024/05/13	1.1	84.81	1	84.80	85.40	0.1	20,670	0.00%
2024/05/10	20	85.33	22	85.81	86.00	-2	20,553	-0.01%
2024/05/09	5	85.72	8	85.45	85.00	-3	20,393	-0.01%
2024/05/08	105	87.80	40	88.12	87.60	65	20,163	0.32%	大買/
2024/05/07	7.2	87.57	9	88.28	87.50	-1.8	20,025	-0.01%
2024/05/06	57.3	86.86	8	86.73	87.00	49.2	19,753	0.25%
2024/05/03	6	94.35	6	94.67	93.50	0	18,959	0.00%
2024/05/02	11	93.85	4	94.53	94.90	7	18,925	0.04%
2024/04/30	43	96.77	9	99.53	95.80	34	18,911	0.18%
2024/04/29	44	100.30	20.2	104.03	98.90	23.8	18,841	0.13%
2024/04/25	2	94.65	3	94.53	95.50	-1	18,334	-0.01%
2024/04/24	3	95.83	6	95.87	96.10	-3	18,466	-0.02%
2024/04/23	44	92.60	5	92.10	92.30	39	18,491	0.21%
2024/04/22	2	97.30	5	96.38	96.00	-3	18,322	-0.02%
2024/04/19	6.1	99.51	6	99.57	99.00	0.1	18,359	0.00%
2024/04/18	1	101.00	2	102.50	102.00	-1	18,642	-0.01%
2024/04/17	4	102.75	1.2	102.92	102.50	2.8	19,002	0.01%
2024/04/16	11.2	100.58	2	100.00	99.70	9.2	18,977	0.05%
2024/04/15	4	104.63	2	105.50	104.50	2	18,757	0.01%
2024/04/12	1.5	108.50	17	107.94	107.00	-15.5	18,752	-0.08%
2024/04/11	1	104.50	1	103.50	106.00	0	18,679	0.00%
2024/04/10	6	106.92	3	107.50	106.00	3	18,704	0.02%
2024/04/09	6	105.83	0	0.00	106.50	6	18,632	0.03%
2024/04/08	1	105.50	2	108.00	106.50	-1	18,549	-0.01%
2024/04/03	1	106.50	2.2	107.05	106.50	-1.2	18,464	-0.01%
2024/04/02	2	107.50	7	106.64	107.00	-5	18,465	-0.03%
2024/04/01	4.1	103.61	2	103.00	103.00	2.1	18,429	0.01%
2024/03/29	14	105.32	1	106.00	105.50	13	18,408	0.07%
2024/03/28	2	105.50	3	107.00	106.00	-1	18,439	-0.01%
2024/03/27	0	0.00	4	106.63	106.00	-4	18,424	-0.02%
2024/03/26	2	107.00	4	105.25	105.50	-2	18,444	-0.01%
2024/03/25	11.2	108.98	4	110.50	108.50	7.2	18,375	0.04%
2024/03/22	22	113.32	34	112.47	109.50	-12	18,301	-0.07%
2024/03/21	13	107.04	5	107.20	108.50	8	17,838	0.04%
2024/03/20	12	109.33	3	110.50	107.50	9	17,869	0.05%
2024/03/19	6.1	108.93	5	109.50	109.00	1.1	17,930	0.01%
2024/03/18	9	109.56	7.1	110.06	111.00	1.9	17,904	0.01%
2024/03/15	2	105.75	3	104.67	107.50	-1	17,491	-0.01%
2024/03/14	6	104.83	4	106.00	104.50	2	17,355	0.01%
2024/03/13	8	108.00	2	107.50	108.50	6	17,333	0.03%
2024/03/12	4.1	109.50	3	109.83	109.50	1.1	17,126	0.01%
2024/03/11	13.1	107.28	1	108.00	108.00	12.1	17,118	0.07%
2024/03/08	29.4	116.77	27.2	112.55	111.00	2.2	16,932	0.01%
2024/03/07	26.2	113.04	26.6	114.55	116.50	-0.4	15,908	0.00%
2024/03/06	8.1	101.97	7.2	101.76	106.00	0.9	15,100	0.01%
2024/03/05	8.3	96.22	22	95.77	97.40	-13.7	14,648	-0.09%
2024/03/04	5	94.36	6	93.40	96.00	-1	14,373	-0.01%
2024/03/01	5	90.48	5	91.62	89.50	0	14,081	0.00%
2024/02/29	4	88.93	16	89.39	88.80	-12	13,941	-0.09%
2024/02/27	4	89.68	20	89.40	89.50	-16	13,798	-0.12%
2024/02/26	12.1	90.10	3	91.07	89.50	9.1	13,672	0.07%
2024/02/23	42	96.84	51.5	97.41	94.80	-9.5	13,380	-0.07%
2024/02/22	16.5	91.82	13	91.26	93.50	3.5	12,613	0.03%
2024/02/20	11	87.35	8	87.03	87.50	3	12,236	0.02%
2024/02/19	2.1	88.24	4	88.10	87.70	-1.9	12,184	-0.02%
2024/02/16	14	88.73	8	89.06	90.00	6	12,467	0.05%
2024/02/15	5	85.02	6	85.42	85.40	-1	12,308	-0.01%
2024/02/05	1	82.30	0.2	82.20	82.20	0.8	12,360	0.01%
2024/02/02	2	82.45	0	0.00	82.20	2	12,331	0.02%
2024/01/31	0	0.00	3	84.10	84.00	-3	12,471	-0.02%
2024/01/30	1	84.10	2	83.75	84.00	-1	12,544	-0.01%
2024/01/29	0	0.00	1	83.00	83.80	-1	12,818	-0.01%
2024/01/26	2	82.95	2	80.91	82.90	0	12,935	0.00%
2024/01/25	0	83.20	2	82.90	82.20	-2	12,996	-0.02%
2024/01/24	0	0.00	7	82.01	82.10	-7	13,011	-0.05%
2024/01/23	2	82.40	4	83.13	82.10	-2	13,118	-0.02%
2024/01/22	1	84.00	14.5	83.13	84.10	-13.5	13,105	-0.10%
2024/01/19	10	81.40	17	81.48	81.30	-7	13,040	-0.05%
2024/01/18	1	79.90	11	79.79	79.70	-10	13,054	-0.08%
2024/01/17	13.7	77.73	8	79.21	77.20	5.7	12,876	0.04%
2024/01/16	15	78.39	9	78.42	78.60	6	12,943	0.05%
2024/01/15	6.1	76.38	10	77.00	77.70	-3.9	13,031	-0.03%
2024/01/12	42.2	75.88	12.1	76.22	75.60	30.2	13,705	0.22%
2024/01/11	27	78.61	2	78.20	78.00	25	13,452	0.19%
2024/01/10	1	81.90	0	0.00	81.80	1	13,327	0.01%
2024/01/09	5	81.70	1	82.20	82.10	4	13,594	0.03%
2024/01/08	8	81.99	0	0.00	81.60	8	13,718	0.06%
2024/01/04	5	82.22	1	82.30	83.10	4	13,979	0.03%
2024/01/03	3	83.03	5	83.10	83.50	-2	14,150	-0.01%
2024/01/02	1	85.50	0	0.00	84.00	1	14,185	0.01%
2023/12/29	0	0.00	1	85.30	84.90	-1	14,190	-0.01%
2023/12/28	1	85.00	2	85.01	84.90	-1	14,308	-0.01%
2023/12/27	4	85.03	6	85.27	85.70	-2	14,290	-0.01%
2023/12/26	2	83.45	1	84.00	83.60	1	14,317	0.01%
2023/12/25	4	83.08	1	83.50	83.50	3	14,444	0.02%
2023/12/22	2	84.90	0	0.00	83.60	2	14,493	0.01%
2023/12/21	12	83.59	3	83.67	83.40	9	14,491	0.06%
2023/12/20	0.1	85.60	1	86.00	85.40	-0.9	14,549	-0.01%
2023/12/19	3	85.30	0	0.00	84.20	3	14,821	0.02%
2023/12/18	7	86.59	4	86.45	85.40	3	15,115	0.02%
2023/12/15	1	92.20	1	92.20	89.00	0	15,566	0.00%
2023/12/14	9	94.20	9	94.14	93.50	0	15,614	0.00%
2023/12/13	0	0.00	1	88.98	89.50	-1	15,275	-0.01%
2023/12/12	2	83.90	9	85.62	85.90	-7	15,422	-0.05%
2023/12/11	3	82.20	2	83.00	83.20	1	15,458	0.01%
2023/12/08	9	84.50	7	83.54	83.30	2	15,508	0.01%
2023/12/07	4	85.15	3	85.53	85.50	1	15,469	0.01%
2023/12/06	3	85.37	5.4	85.13	86.50	-2.4	15,536	-0.02%
2023/12/05	10	82.96	9	83.28	83.10	1	15,445	0.01%
2023/12/04	1	83.60	12	83.98	84.20	-11	15,595	-0.07%
2023/12/01	4	82.38	2	82.60	82.80	2	15,713	0.01%
2023/11/30	2	81.60	12	82.48	82.80	-10	15,863	-0.06%
2023/11/29	6	82.07	6	82.57	81.40	0	15,901	0.00%
2023/11/28	6	82.43	18	82.43	83.00	-12	15,941	-0.08%
2023/11/27	2.1	81.22	6	81.27	80.80	-3.9	16,119	-0.02%
2023/11/24	4.1	81.40	4	81.40	81.50	0.1	16,501	0.00%
2023/11/23	10	81.79	4	82.45	82.10	6	16,815	0.04%
2023/11/22	13.1	82.00	10	81.84	81.60	3.1	17,409	0.02%
2023/11/21	6.2	83.27	7	83.86	82.70	-0.8	18,374	0.00%
2023/11/20	13.1	83.12	2.1	83.40	83.10	11	19,793	0.06%
2023/11/17	2	85.20	1	85.20	85.10	1	21,120	0.00%
2023/11/16	2.6	84.12	3	84.40	84.20	-0.4	21,866	0.00%
2023/11/15	15.6	85.36	5	85.64	83.80	10.6	21,919	0.05%
2023/11/14	0	0.00	1.2	88.17	88.00	-1.2	21,631	-0.01%
2023/11/13	4	86.58	7	85.66	86.70	-3	21,514	-0.01%
2023/11/10	3	82.70	2	82.10	81.90	1	21,272	0.00%
2023/11/09	1	83.20	1	83.80	83.80	0	21,402	0.00%
2023/11/08	2	83.20	3	83.37	83.30	-1	21,354	0.00%
2023/11/07	1	82.40	2	82.60	82.70	-1	21,273	0.00%
2023/11/06	6	82.65	10	83.01	83.40	-4	21,321	-0.02%
2023/11/03	6	80.63	3	81.30	80.70	3	21,127	0.01%
2023/11/02	3	78.50	3	78.10	79.70	0	21,266	0.00%
2023/11/01	6	75.88	2	76.10	76.40	4	21,543	0.02%
2023/10/31	17	77.79	19	78.99	76.30	-2	21,610	-0.01%
2023/10/30	19	79.21	1	79.20	79.50	18	21,667	0.08%
2023/10/27	7	78.67	5	77.98	77.40	2	21,895	0.01%
2023/10/26	6	80.18	25	79.93	79.60	-19	21,955	-0.09%
2023/10/25	0	83.00	0	0.00	82.00	0	21,828	0.00%
2023/10/24	26	85.03	5	84.06	83.10	21	21,873	0.10%
2023/10/23	3	83.77	23	84.76	82.70	-20	21,761	-0.09%
2023/10/20	25	86.47	8	85.50	86.30	17	21,715	0.08%
2023/10/19	4	83.13	30	84.43	84.90	-26	21,159	-0.12%
2023/10/18	4	81.88	2	83.20	81.50	2	21,065	0.01%
2023/10/17	10	83.78	5	84.02	82.80	5	20,917	0.02%
2023/10/16	9	80.94	13	81.70	81.80	-4	20,873	-0.02%
2023/10/13	0	0.00	1	83.30	83.10	-1	21,495	0.00%
2023/10/12	2	81.00	4	80.82	81.00	-2	22,051	-0.01%
2023/10/11	1	79.80	1	79.90	80.20	0	22,115	0.00%
2023/10/06	12	79.23	2	78.50	77.70	10	22,640	0.04%
2023/10/05	4	77.50	6	78.22	78.50	-2	23,044	-0.01%
2023/10/04	5	76.10	3	76.53	76.70	2	23,162	0.01%
2023/10/03	0	0.00	2	78.35	78.10	-2	23,147	-0.01%
2023/10/02	2	76.80	3	77.67	78.80	-1	23,387	0.00%
2023/09/28	4	77.48	3	76.00	76.00	1	23,479	0.00%
2023/09/27	3	76.60	4	77.10	77.60	-1	23,476	0.00%
2023/09/26	2	78.20	4	77.85	77.10	-2	23,741	-0.01%
2023/09/25	3	77.87	1	77.90	77.60	2	23,932	0.01%
2023/09/22	17	76.20	16	76.17	77.50	1	23,834	0.00%
2023/09/21	4	74.30	2	74.05	74.60	2	23,640	0.01%
2023/09/20	20	79.40	11	78.22	76.80	9	23,288	0.04%
2023/09/19	1	81.30	4	81.72	81.00	-3	22,863	-0.01%
2023/09/18	5	79.82	2	79.40	79.60	3	22,663	0.01%
2023/09/15	2	80.60	18	80.33	80.90	-16	22,578	-0.07%
2023/09/14	26	79.07	20	77.77	78.00	6	22,160	0.03%
2023/09/13	7	76.91	6	76.90	76.80	1	21,988	0.00%
2023/09/12	9	77.20	6	77.75	78.10	3	22,134	0.01%
2023/09/11	6	77.90	9	77.52	76.90	-3	22,150	-0.01%
2023/09/08	3	78.03	4	78.80	79.00	-1	22,392	0.00%
2023/09/07	2	79.35	0	78.90	78.90	2	22,961	0.01%
2023/09/06	4	78.53	9	79.13	79.80	-5	22,835	-0.02%
2023/09/05	6	77.20	7	77.54	78.20	-1	22,768	0.00%
2023/09/04	4	76.83	4	77.13	77.90	0	22,703	0.00%
2023/09/01	6	76.17	15	75.82	75.80	-9	22,643	-0.04%
2023/08/31	6	76.35	3	76.67	76.80	3	22,620	0.01%
2023/08/30	53.1	78.14	42	77.57	77.20	11.1	22,525	0.05%
2023/08/29	15	75.28	7	75.57	75.10	8	22,336	0.04%
2023/08/28	35.2	76.32	28	76.44	75.40	7.2	22,158	0.03%
2023/08/25	42	80.34	63	80.24	79.50	-21	21,702	-0.10%
2023/08/24	33	79.00	34	78.82	78.50	-1	20,917	0.00%
2023/08/23	28	74.42	15	74.70	76.00	13	19,945	0.07%
2023/08/22	5	67.22	11	67.39	69.10	-6	19,126	-0.03%
2023/08/21	0	0.00	1	63.81	64.30	-1	18,387	-0.01%
2023/08/18	6	62.60	3	63.47	62.00	3	18,314	0.02%
2023/08/17	2	64.85	0	0.00	64.90	2	18,163	0.01%
2023/08/16	1	64.50	3	65.00	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	2.3	63.77	63.80	-2.3	17,878	-0.01%
2023/08/14	1	61.40	0	0.00	61.50	1	17,739	0.01%
2023/08/08	0	0.00	1	65.00	65.30	-1	17,322	-0.01%
2023/08/04	1.3	59.62	0	0.00	60.40	1.3	16,655	0.01%
2023/08/02	0	0.00	5	62.30	60.70	-5	16,548	-0.03%
2023/08/01	2	62.45	3	61.87	61.60	-1	16,412	-0.01%
2023/07/31	1	64.20	1	65.00	63.00	0	16,060	0.00%
2023/07/28	0	0.00	1	63.70	64.00	-1	15,798	-0.01%
2023/07/27	1	62.00	3	62.90	62.50	-2	15,633	-0.01%
2023/07/26	1	62.80	8	62.60	62.30	-7	15,534	-0.05%
2023/07/25	1	64.00	0	0.00	63.00	1	15,476	0.01%
2023/07/24	8	64.88	0	0.00	64.80	8	15,306	0.05%
2023/07/20	1	63.00	2	62.85	63.40	-1	15,003	-0.01%
2023/07/19	1	64.80	13	64.87	63.90	-12	14,952	-0.08%
2023/07/18	23	65.76	8	64.03	63.60	15	14,739	0.10%
2023/07/17	10	64.56	7	65.39	65.80	3	13,989	0.02%
2023/07/14	1	59.00	12	59.34	60.10	-11	13,234	-0.08%
2023/07/13	3	61.27	8	61.26	60.30	-5	13,086	-0.04%
2023/07/12	5	62.04	14	61.56	62.20	-9	12,423	-0.07%
2023/07/11	11	59.41	1	59.20	59.40	10	11,960	0.08%
2023/07/10	0	0.00	0.3	59.30	59.20	-0.3	11,789	0.00%
2023/07/07	1	59.80	2	59.85	59.50	-1	11,658	-0.01%
2023/07/06	4	59.40	1	59.90	59.50	3	11,377	0.03%
2023/07/05	0	60.30	0	0.00	60.00	0	11,170	0.00%
2023/07/04	5	61.26	5	61.60	61.30	0	10,970	0.00%
2023/07/03	6	59.47	1	59.60	59.40	5	10,633	0.05%
2023/06/29	1	57.00	1	57.40	56.40	0	10,391	0.00%
2023/06/28	0.3	57.20	6	57.22	57.10	-5.7	10,290	-0.06%
2023/06/27	1	57.00	0	0.00	57.00	1	10,221	0.01%
2023/06/26	1	55.60	2	56.40	57.50	-1	10,041	-0.01%
2023/06/21	1	55.90	1	56.10	55.90	0	9,946	0.00%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	1	56.20	0	0.00	56.00	1	10,045	0.01%
2023/06/16	2	56.40	2	56.10	56.50	0	10,192	0.00%
2023/06/15	2	56.75	9	56.93	57.00	-7	10,106	-0.07%
2023/06/14	2	57.20	3.1	57.66	57.10	-1.1	10,192	-0.01%
2023/06/13	14	57.06	13.2	57.67	57.40	0.8	9,971	0.01%
2023/06/09	1	54.30	10.3	54.32	54.30	-9.3	9,602	-0.10%
2023/06/08	1	53.50	0	0.00	54.00	1	9,694	0.01%
2023/06/07	1	53.80	1	53.90	54.00	0	9,898	0.00%
2023/06/06	1	52.40	2	52.35	54.00	-1	10,154	-0.01%
2023/06/05	5	53.36	0	0.00	53.20	5	10,219	0.05%
2023/06/02	1	54.20	5	54.16	54.20	-4	10,214	-0.04%
2023/06/01	2	52.40	1	52.90	52.40	1	10,221	0.01%
2023/05/31	2	53.45	0	0.00	54.00	2	10,527	0.02%
2023/05/30	2	54.39	5	53.54	53.90	-3	10,350	-0.03%
2023/05/29	3.3	53.83	9	53.86	53.70	-5.7	10,133	-0.06%
2023/05/26	3	51.40	38.1	50.84	51.10	-35.1	9,625	-0.36%
2023/05/25	1	48.05	7	48.09	48.05	-6	9,130	-0.07%
2023/05/24	0	0.00	6	47.48	47.50	-6	9,076	-0.07%
2023/05/23	1	46.80	2	46.90	46.80	-1	9,030	-0.01%
2023/05/18	1	46.90	1	46.90	46.85	0	9,064	0.00%
2023/05/15	2.1	45.58	1	45.55	45.70	1.1	9,103	0.01%
2023/05/10	0.1	45.45	0	0.00	45.35	0.1	9,150	0.00%
2023/05/09	2	45.48	1	45.60	45.30	1	9,144	0.01%
2023/05/08	1	45.85	1.1	45.86	45.80	-0.1	9,093	0.00%
2023/05/05	0	0.00	0.2	46.85	46.75	-0.2	9,065	0.00%
2023/05/03	1.1	46.50	10	46.65	46.40	-8.9	9,288	-0.10%
2023/05/02	1	46.60	1	46.55	46.50	0	9,317	0.00%
2023/04/28	0	0.00	1	46.80	47.00	-1	9,355	-0.01%
2023/04/26	1	44.90	1	44.85	45.30	0	9,119	0.00%
2023/04/25	9	45.19	3	45.57	45.00	6	9,014	0.07%
2023/04/24	0	46.00	0	0.00	46.20	0	8,867	0.00%
2023/04/21	5	46.00	6	46.01	46.00	-1	8,746	-0.01%
2023/04/20	4	46.23	1	46.00	46.00	3	8,642	0.03%
2023/04/19	0	0.00	1	46.00	46.15	-1	8,586	-0.01%
2023/04/18	7	46.40	5	46.05	46.00	2	8,503	0.02%
2023/04/17	4.1	46.62	9	46.59	46.65	-4.9	8,340	-0.06%
2023/04/14	3	47.43	6	47.68	47.55	-3	8,111	-0.04%
2023/04/13	3	47.93	0	0.00	47.80	3	8,039	0.04%
2023/04/12	5	48.60	0	0.00	48.60	5	7,993	0.06%
2023/04/11	1	48.10	0	0.00	48.60	1	7,987	0.01%
2023/04/10	2	48.05	1	48.15	48.20	1	7,934	0.01%
2023/04/07	6	48.63	0	0.00	48.40	6	7,887	0.08%
2023/03/31	1	49.00	0	0.00	48.50	1	7,815	0.01%
2023/03/29	3	48.07	6	48.03	47.70	-3	7,854	-0.04%
2023/03/28	0	0.00	1	48.35	48.50	-1	7,922	-0.01%
2023/03/27	1	48.65	5	48.60	48.90	-4	8,028	-0.05%
2023/03/24	0	0.00	1	49.20	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	2	49.50	49.80	-2	8,046	-0.02%
2023/03/22	0	49.00	4	49.06	48.95	-4	7,921	-0.05%
2023/03/21	2	49.10	6	49.33	49.55	-4	7,808	-0.05%
2023/03/20	2	50.00	2	49.50	49.55	0	7,610	0.00%
2023/03/17	3	49.10	1	49.40	49.30	2	7,410	0.03%
2023/03/16	2	48.03	4	48.34	48.35	-2	7,171	-0.03%
2023/03/15	0	0.00	6.1	48.72	48.85	-6.1	7,037	-0.09%
2023/03/14	4	47.65	0	0.00	47.65	4	6,858	0.06%
2023/03/13	9.2	47.36	1	46.35	47.75	8.2	6,668	0.12%
2023/03/10	5	47.59	4	47.98	46.95	1	6,453	0.02%
2023/03/09	3	48.45	0	0.00	48.90	3	6,149	0.05%
2023/03/08	1	47.50	9	47.11	47.45	-8	5,771	-0.14%
2023/03/06	2	46.15	4	45.99	46.15	-2	5,396	-0.04%
2023/03/03	3	44.93	2	45.00	45.20	1	5,146	0.02%
2023/03/01	1	41.85	1	42.15	42.40	0	4,643	0.00%
2023/02/23	0	0.00	3	41.48	41.50	-3	4,586	-0.07%
2023/02/21	1	40.60	1	40.55	40.75	0	4,560	0.00%
2023/02/20	3	40.52	0	0.00	40.60	3	4,665	0.06%
2023/02/17	0	0.00	1	40.55	40.45	-1	4,728	-0.02%
2023/02/16	1	41.05	1	40.85	40.80	0	4,819	0.00%
2023/02/15	0	0.00	1	40.80	40.90	-1	4,838	-0.02%
2023/02/10	1	39.95	0	0.00	39.90	1	4,933	0.02%
2023/02/09	0	0.00	1	40.40	40.05	-1	4,944	-0.02%
2023/02/07	1	39.75	0	0.00	40.10	1	4,906	0.02%
2023/02/06	0	0.00	4	39.70	39.80	-4	4,887	-0.08%
2023/02/03	1	39.85	0.9	39.94	40.25	0.1	4,884	0.00%
2023/02/02	0	0.00	33	39.12	39.60	-33	4,861	-0.68%
2023/02/01	1	38.60	9	38.50	38.75	-8	4,697	-0.17%
2023/01/30	3	37.75	0	0.00	37.95	3	4,709	0.06%
2023/01/17	0	0.00	1	37.20	37.15	-1	4,612	-0.02%
2023/01/16	0	0.00	3	37.20	37.20	-3	4,617	-0.06%
2023/01/13	1	37.05	1	37.15	37.15	0	4,653	0.00%
2023/01/12	1	37.10	0	0.00	37.10	1	4,774	0.02%
2023/01/11	0	0.00	3	37.40	37.40	-3	4,821	-0.06%
2023/01/10	0.1	37.30	0	0.00	37.40	0.1	4,888	0.00%
2023/01/09	0	0.00	1	37.10	37.45	-1	4,950	-0.02%
2023/01/05	1	36.50	0	0.00	36.55	1	5,056	0.02%
2023/01/04	1	36.55	0	0.00	36.40	1	5,141	0.02%
2022/12/30	0	0.00	1	36.25	36.20	-1	5,300	-0.02%
2022/12/29	0	0.00	2	35.50	35.95	-2	5,427	-0.04%
2022/12/28	1	35.95	0	0.00	36.10	1	5,527	0.02%
2022/12/27	0	0.00	5	36.45	36.55	-5	5,584	-0.09%
2022/12/26	0	0.00	5	36.40	36.40	-5	5,674	-0.09%
2022/12/23	4	36.28	2	36.18	36.40	2	5,789	0.03%
2022/12/22	0.8	37.05	3	37.20	37.05	-2.2	5,841	-0.04%
2022/12/20	4	36.91	5	37.50	36.65	-1	5,821	-0.02%
2022/12/19	10	37.40	9	37.35	37.50	1	5,874	0.02%
2022/12/16	0	0.00	1	37.15	37.15	-1	5,825	-0.02%
2022/12/13	0	0.00	1	36.30	36.10	-1	5,964	-0.02%
2022/12/08	2	35.10	3	35.13	35.10	-1	6,287	-0.02%
2022/12/07	1	35.25	2	35.40	35.10	-1	6,322	-0.02%
2022/12/06	2	36.05	1	36.00	35.75	1	6,284	0.02%
2022/12/05	2	36.35	4	36.45	36.20	-2	6,256	-0.03%
2022/12/02	2	36.50	7	36.60	36.40	-5	6,261	-0.08%
2022/12/01	4	36.15	15	36.16	36.20	-11	6,273	-0.18%
2022/11/29	2	35.25	0	0.00	35.25	2	6,362	0.03%
2022/11/28	1	34.90	0	0.00	35.05	1	6,434	0.02%
2022/11/25	1	35.05	0	0.00	35.05	1	6,495	0.02%
2022/11/24	2	35.20	2	35.50	35.45	0	6,502	0.00%
2022/11/23	10	35.30	0	0.00	35.25	10	6,578	0.15%
2022/11/22	0	0.00	51	35.25	35.20	-51	6,599	-0.77%
2022/11/21	3	35.77	0	0.00	35.55	3	6,575	0.05%
2022/11/18	1	35.90	38	36.13	35.95	-37	6,581	-0.56%
2022/11/16	2	35.70	0	0.00	35.90	2	6,553	0.03%
2022/11/15	50	35.40	1	35.10	35.45	49	6,497	0.75%
2022/11/14	1	35.20	10	35.20	35.00	-9	6,481	-0.14%
2022/11/11	4	34.50	1	34.45	34.45	3	6,433	0.05%
2022/11/10	0	0.00	1	33.65	33.95	-1	6,385	-0.02%
2022/11/09	3	33.90	11	33.78	33.85	-8	6,445	-0.12%
2022/11/08	6	33.62	1	33.40	33.20	5	6,452	0.08%
2022/11/02	0	0.00	1	33.20	33.15	-1	6,894	-0.01%
2022/10/31	0	0.00	1	32.70	32.70	-1	7,046	-0.01%
2022/10/28	2	32.33	0	0.00	32.05	2	7,048	0.03%
2022/10/27	5	32.60	7	32.84	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	0	0.00	1	31.75	31.50	-1	7,057	-0.01%
2022/10/24	2	32.13	1	32.00	32.00	1	7,097	0.01%
2022/10/20	0	0.00	5	31.25	32.30	-5	7,157	-0.07%
2022/10/19	1	31.30	1	31.10	31.00	0	7,083	0.00%
2022/10/17	1	30.70	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	1	31.15	31.15	-1	7,343	-0.01%
2022/10/13	1	30.05	0	0.00	29.70	1	7,549	0.01%
2022/10/11	1	30.35	0	0.00	30.30	1	7,766	0.01%
2022/10/06	11	31.76	1	31.80	31.50	10	7,823	0.13%
2022/10/05	1	32.30	0.1	32.40	32.15	0.9	7,841	0.01%
2022/10/03	1	30.15	2	30.33	30.55	-1	7,941	-0.01%
2022/09/30	10	30.30	10	30.50	30.80	0	7,980	0.00%
2022/09/27	1	31.55	0	0.00	31.80	1	8,040	0.01%
2022/09/26	1.1	32.05	0	0.00	31.80	1.1	8,076	0.01%
2022/09/23	0	0.00	1	34.10	33.95	-1	7,965	-0.01%
2022/09/16	3	34.87	0	0.00	35.45	3	7,683	0.04%
2022/09/15	1	35.45	0	0.00	35.45	1	7,573	0.01%
2022/09/13	1	36.10	2	36.20	36.20	-1	7,686	-0.01%
2022/09/12	0	0.00	1	36.45	36.15	-1	7,749	-0.01%
2022/09/07	2	35.13	2	35.05	35.40	0	7,840	0.00%
2022/09/06	10	35.91	1	35.65	35.75	9	7,859	0.11%
2022/09/05	1	36.40	2	36.15	36.20	-1	7,856	-0.01%
2022/09/02	13	36.43	13	36.31	36.40	0	7,897	0.00%
2022/09/01	18	37.00	0	0.00	36.80	18	7,833	0.23%
2022/08/31	11	37.49	1	37.30	37.35	10	7,789	0.13%
2022/08/30	9	37.03	1	37.05	37.05	8	7,831	0.10%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	7	38.04	37.85	-7	7,830	-0.09%
2022/08/25	1	37.55	1	37.70	37.60	0	7,832	0.00%
2022/08/24	3	37.67	0	0.00	37.55	3	7,832	0.04%
2022/08/23	9	37.69	0	0.00	37.60	9	7,886	0.11%
2022/08/22	2	38.45	0	0.00	38.20	2	7,937	0.03%
2022/08/19	2	38.10	5	38.25	38.20	-3	7,942	-0.04%
2022/08/18	2	37.45	5	37.65	37.45	-3	7,931	-0.04%
2022/08/17	15	37.98	3.1	38.20	37.75	11.9	7,956	0.15%
2022/08/16	15	38.10	3	38.10	38.05	12	7,921	0.15%
2022/08/15	7	38.13	1	38.20	38.00	6	7,870	0.08%
2022/08/12	1	37.75	0	0.00	37.70	1	7,844	0.01%
2022/08/11	1	37.40	10	37.30	37.20	-9	7,930	-0.11%
2022/08/10	2	36.80	0	0.00	36.65	2	7,926	0.03%
2022/08/09	16.1	37.34	0	0.00	37.25	16.1	7,859	0.20%
2022/08/08	26	38.76	1	38.60	38.70	25	7,656	0.33%
2022/08/05	1	39.95	2	39.85	40.00	-1	7,564	-0.01%
2022/08/04	0	0.00	1	39.70	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	5	39.18	39.45	-5	7,664	-0.07%
2022/08/01	2	39.05	15	39.00	39.15	-13	8,114	-0.16%
2022/07/29	2	39.05	1	39.10	39.25	1	8,190	0.01%
2022/07/28	0	0.00	1	39.00	39.10	-1	8,200	-0.01%
2022/07/27	10	38.05	5	38.15	38.75	5	8,177	0.06%
2022/07/26	1	38.00	1	37.90	37.90	0	8,113	0.00%
2022/07/25	0	0.00	1	38.60	38.50	-1	8,077	-0.01%
2022/07/22	10	38.51	0	0.00	38.70	10	8,068	0.12%
2022/07/21	4	38.03	0	0.00	38.25	4	7,973	0.05%
2022/07/20	1	40.60	11	40.83	40.60	-10	7,694	-0.13%
2022/07/19	2	39.85	1	39.90	39.85	1	7,433	0.01%
2022/07/15	6	37.73	3.2	37.91	38.00	2.8	7,105	0.04%
2022/07/14	2	36.90	0	0.00	37.25	2	7,012	0.03%
2022/07/13	2.2	36.22	0	0.00	36.40	2.2	6,896	0.03%
2022/07/12	1	36.10	0	0.00	36.10	1	6,742	0.01%
2022/07/11	3	38.60	0	0.00	37.60	3	6,654	0.05%
2022/07/08	1	37.50	1	37.65	37.60	0	6,479	0.00%
2022/07/07	1	36.00	0	0.00	36.90	1	6,393	0.02%
2022/07/06	0	0.00	1	36.10	35.90	-1	6,321	-0.02%
2022/07/04	1	38.20	0	0.00	37.30	1	6,246	0.02%
2022/07/01	3	39.18	0	0.00	39.85	3	6,183	0.05%
2022/06/30	2	40.03	0	0.00	40.00	2	6,221	0.03%
2022/06/29	1	40.70	0	0.00	40.80	1	6,121	0.02%
2022/06/24	1	41.30	0	0.00	41.55	1	6,058	0.02%
2022/06/22	1	44.20	0	0.00	42.90	1	5,944	0.02%
2022/06/13	0	0.00	2	45.60	45.75	-2	5,585	-0.04%
2022/06/09	0	0.00	1	46.05	46.10	-1	5,542	-0.02%
2022/06/07	2	45.78	0	0.00	45.85	2	5,540	0.04%
2022/06/06	0	0.00	1	46.00	45.75	-1	5,547	-0.02%
2022/06/02	1	45.40	0	0.00	45.50	1	5,617	0.02%
2022/05/31	0	0.00	4	45.54	45.85	-4	5,703	-0.07%
2022/05/30	1	44.65	3	45.20	45.30	-2	5,623	-0.04%
2022/05/27	1	43.85	1	44.00	44.30	0	5,510	0.00%
2022/05/25	2	44.40	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	1.1	44.28	44.30	-1.1	5,477	-0.02%
2022/05/23	0	0.00	1	44.20	44.10	-1	5,464	-0.02%
2022/05/19	0	0.00	9	44.05	44.60	-9	5,437	-0.17%
2022/05/18	2	44.00	2	44.13	43.90	0	5,257	0.00%
2022/05/17	3	43.75	3	43.70	43.75	0	5,250	0.00%
2022/05/16	0	0.00	3	43.23	43.10	-3	5,274	-0.06%
2022/05/13	0	0.00	1	42.90	42.85	-1	5,329	-0.02%
2022/05/11	0	0.00	1	43.25	42.95	-1	5,321	-0.02%
2022/05/10	0	0.00	1	43.15	43.50	-1	5,294	-0.02%
2022/05/09	11	43.00	9.6	43.53	42.90	1.4	5,261	0.03%
2022/05/06	1	42.00	5	41.10	41.95	-4	5,033	-0.08%
2022/05/05	1	41.60	2	40.90	41.45	-1	5,087	-0.02%
2022/05/04	5	40.80	0	0.00	40.30	5	5,082	0.10%
2022/04/29	0	0.00	0.3	40.70	40.45	-0.3	5,298	0.00%
2022/04/28	0	0.00	1	40.45	40.75	-1	5,426	-0.02%
2022/04/26	0	0.00	104	40.06	40.05	-104	5,716	-1.82%	大賣/鉅額交易
2022/04/25	1	40.15	0	0.00	40.15	1	6,094	0.02%
2022/04/22	0	0.00	5	41.00	40.95	-5	6,438	-0.08%
2022/04/21	1	41.30	0	0.00	41.05	1	6,726	0.01%
2022/04/20	0	0.00	10	41.10	41.20	-10	7,050	-0.14%
2022/04/19	0	0.00	20	41.20	41.25	-20	7,090	-0.28%
2022/04/18	100	40.94	0	0.00	40.80	100	7,145	1.40%
2022/04/15	3	40.83	0	0.00	40.80	3	7,203	0.04%
2022/04/13	10	40.80	0	0.00	41.35	10	7,489	0.13%
2022/04/12	1	40.85	0	0.00	40.80	1	7,539	0.01%
2022/04/11	1	40.60	0	0.00	40.60	1	7,536	0.01%
2022/04/08	3	41.08	0	0.00	41.00	3	7,539	0.04%
2022/04/06	7	41.02	5	41.30	41.00	2	7,518	0.03%
2022/04/01	0.2	42.20	0	0.00	42.20	0.2	7,436	0.00%
2022/03/30	5	43.00	0	0.00	42.95	5	7,464	0.07%
2022/03/28	5	42.80	0	0.00	43.00	5	7,552	0.07%
2022/03/25	10	43.25	0	0.00	43.05	10	7,579	0.13%
2022/03/24	0	0.00	1	43.30	43.35	-1	7,553	-0.01%
2022/03/18	0	0.00	1	42.50	42.45	-1	7,601	-0.01%
2022/03/17	11	42.58	1	42.80	42.60	10	7,608	0.13%
2022/03/16	2	42.20	0	0.00	42.25	2	7,664	0.03%
2022/03/14	0	0.00	19	42.68	43.05	-19	7,849	-0.24%
2022/03/11	11	42.23	0	0.00	42.00	11	8,015	0.14%
2022/03/10	14	42.62	2	42.45	42.45	12	8,067	0.15%
2022/03/09	2	42.00	20	41.75	41.85	-18	8,128	-0.22%
2022/03/08	21.3	41.28	0	0.00	41.95	21.3	8,125	0.26%
2022/03/07	2.1	42.03	0	0.00	41.95	2.1	8,102	0.03%
2022/03/04	0	0.00	2	43.90	43.90	-2	8,164	-0.02%
2022/03/01	1	43.85	5	43.80	43.85	-4	8,275	-0.05%
2022/02/25	10	43.10	5	43.70	43.50	5	8,379	0.06%
2022/02/24	0.1	43.20	0	0.00	42.75	0.1	8,484	0.00%
2022/02/22	1.1	43.12	0	0.00	43.10	1.1	8,781	0.01%
2022/02/17	0	0.00	2	44.55	44.10	-2	9,325	-0.02%
2022/02/16	1	43.90	2	44.18	43.80	-1	9,300	-0.01%
2022/02/15	0	0.00	2	43.50	43.55	-2	9,336	-0.02%
2022/02/14	1	43.30	0	0.00	43.30	1	9,283	0.01%
2022/02/11	0	0.00	1	44.40	44.40	-1	9,287	-0.01%
2022/02/10	2	44.63	3	44.70	44.55	-1	9,345	-0.01%
2022/02/09	1	44.25	3	44.05	44.15	-2	9,452	-0.02%
2022/02/08	7	43.85	2	43.70	43.90	5	9,519	0.05%
2022/02/07	2	44.13	3	44.33	44.05	-1	9,492	-0.01%
2022/01/26	0.1	44.95	1.6	45.11	44.80	-1.6	9,626	-0.02%
2022/01/25	0	0.00	21	45.64	45.30	-21	9,594	-0.22%
2022/01/24	2	45.75	1	44.80	45.85	1	9,536	0.01%
2022/01/21	3	46.22	1	45.75	46.10	2	9,462	0.02%
2022/01/20	30	47.10	37	47.26	46.70	-7	9,371	-0.07%
2022/01/19	5	47.10	18	47.22	47.20	-13	9,285	-0.14%
2022/01/18	9	46.77	9	47.48	47.05	0	9,156	0.00%
2022/01/17	1	45.80	14	46.44	46.90	-13	8,785	-0.15%
2022/01/14	30	44.61	8	45.73	44.40	22	8,478	0.26%
2022/01/13	1	44.70	6.1	45.26	45.45	-5.1	8,344	-0.06%
2022/01/10	5	44.31	0	0.00	44.30	5	8,080	0.06%
2022/01/07	1	45.20	12	45.11	44.65	-11	8,121	-0.14%
2022/01/05	0	0.00	1	45.00	44.85	-1	8,068	-0.01%
2022/01/03	0	0.00	1	44.95	44.55	-1	8,241	-0.01%
2021/12/30	0	0.00	6	44.78	44.80	-6	8,248	-0.07%
2021/12/29	6	44.38	0	0.00	44.55	6	8,294	0.07%
2021/12/28	10	44.65	13.6	44.56	44.60	-3.6	8,383	-0.04%
2021/12/27	5.1	44.10	11	44.08	44.10	-5.9	8,461	-0.07%
2021/12/24	1	43.75	0	0.00	43.80	1	8,583	0.01%
2021/12/22	10	43.50	1	43.15	43.20	9	8,729	0.10%
2021/12/21	5	43.50	0	0.00	43.25	5	8,726	0.06%
2021/12/17	3.1	43.60	0	0.00	43.40	3.1	8,825	0.04%
2021/12/16	1.6	44.02	0	0.00	44.20	1.6	8,878	0.02%
2021/12/15	2	43.93	2	44.18	43.75	0	8,968	0.00%
2021/12/13	13	44.50	0	0.00	44.40	13	8,972	0.14%
2021/12/10	1	44.70	1	44.30	44.30	0	9,003	0.00%
2021/12/09	3	44.42	1	44.40	44.40	2	8,952	0.02%
2021/12/07	6	45.25	3	45.37	45.45	3	8,841	0.03%
2021/12/06	2	44.73	11	44.45	44.95	-9	8,837	-0.10%
2021/12/03	10	44.08	1	44.10	44.40	9	8,939	0.10%
2021/12/02	0	0.00	2	43.75	43.70	-2	8,947	-0.02%
2021/12/01	0	0.00	2.1	43.94	43.95	-2.1	9,079	-0.02%
2021/11/30	4	43.58	23	43.77	43.60	-19	9,205	-0.21%
2021/11/29	20	42.32	20	42.65	42.50	0	9,143	0.00%
2021/11/26	0	0.00	3	42.25	42.05	-3	9,212	-0.03%
2021/11/25	10	43.10	1	43.20	42.95	9	9,266	0.10%
2021/11/24	2	42.85	2	42.70	42.70	0	9,364	0.00%
2021/11/23	0	0.00	7	42.76	43.50	-7	9,533	-0.07%
2021/11/22	11	43.80	2	43.80	43.35	9	9,606	0.09%
2021/11/19	1	44.05	13	44.23	43.90	-12	9,575	-0.13%
2021/11/18	15	43.57	4	43.70	43.45	11	9,504	0.12%
2021/11/17	0	0.00	17	43.52	43.70	-17	9,519	-0.18%
2021/11/16	11	42.64	76	42.85	42.70	-65	9,470	-0.69%
2021/11/15	11	42.05	2	42.03	42.15	9	9,658	0.09%
2021/11/12	0	0.00	12	42.16	42.10	-12	9,883	-0.12%
2021/11/11	2	41.60	0	0.00	41.55	2	9,948	0.02%
2021/11/10	1	42.00	0	0.00	41.95	1	10,023	0.01%
2021/11/09	12	41.86	2	41.80	41.85	10	10,240	0.10%
2021/11/08	15	42.03	4	42.10	41.95	11	10,328	0.11%
2021/11/05	2	41.58	6	41.09	41.70	-4	10,385	-0.04%
2021/11/04	6	40.83	5	40.90	40.80	1	10,453	0.01%
2021/11/03	8	40.45	27	41.81	40.40	-19	10,693	-0.18%
2021/11/02	0	39.95	4	39.90	39.80	-4	11,144	-0.04%
2021/11/01	2	40.10	6	39.97	40.10	-4	11,539	-0.03%
2021/10/29	1	39.85	1	39.60	39.75	0	11,778	0.00%
2021/10/28	12	40.25	1	40.40	40.40	11	12,145	0.09%
2021/10/27	0	0.00	12	39.78	39.85	-12	12,199	-0.10%
2021/10/26	3	39.55	0	0.00	39.55	3	12,337	0.02%
2021/10/25	1	39.15	1	39.05	39.15	0	12,350	0.00%
2021/10/21	6	39.23	1	38.60	38.55	5	12,623	0.04%
2021/10/20	2	38.85	0	0.00	38.90	2	12,654	0.02%
2021/10/19	0	0.00	1	38.80	39.05	-1	13,078	-0.01%
2021/10/18	1	38.35	1	38.40	38.35	0	13,627	0.00%
2021/10/15	4	38.09	7	38.18	38.10	-3	13,738	-0.02%
2021/10/14	2	37.00	0	0.00	37.00	2	13,781	0.01%
2021/10/13	0	0.00	3	36.80	36.80	-3	13,838	-0.02%
2021/10/12	5	37.95	0	0.00	37.80	5	13,899	0.04%
2021/10/08	14.1	39.39	2	39.73	38.70	12.1	13,892	0.09%
2021/10/06	1	39.15	0	0.00	39.40	1	14,217	0.01%
2021/10/05	10	38.60	10.1	38.87	39.25	-0.1	14,173	0.00%
2021/10/04	4	39.63	0	40.00	39.35	4	14,136	0.03%
2021/10/01	0.1	40.40	2	39.55	39.65	-1.9	14,055	-0.01%
2021/09/30	3	40.38	0	0.00	40.95	3	14,001	0.02%
2021/09/29	2.2	40.82	0	0.00	40.80	2.2	13,955	0.02%
2021/09/28	0	41.73	5	41.50	41.70	-5	13,913	-0.04%
2021/09/27	20	42.34	22	42.16	42.00	-2	13,964	-0.01%
2021/09/24	85	42.79	8	42.96	42.55	77	14,118	0.55%
2021/09/23	9	42.71	20	42.99	42.50	-11	14,522	-0.08%
2021/09/22	17	42.09	0	0.00	42.00	17	14,621	0.12%
2021/09/17	8.1	43.29	0	0.00	43.20	8.1	14,532	0.06%
2021/09/16	4.4	43.30	0	0.00	43.30	4.4	14,546	0.03%
2021/09/15	1	43.50	20	43.50	43.30	-19	14,604	-0.13%
2021/09/14	2	44.00	0	0.00	43.80	2	14,696	0.01%
2021/09/13	3	44.37	0	0.00	44.20	3	14,719	0.02%
2021/09/10	7	44.15	12	44.60	44.85	-5	14,779	-0.03%
2021/09/09	3.1	43.70	1	43.50	43.80	2.1	14,891	0.01%
2021/09/08	5	43.87	4	43.81	43.65	1	14,809	0.01%
2021/09/07	4	45.24	1	45.60	45.35	3	14,746	0.02%
2021/09/06	18	46.32	5	47.00	45.75	13	14,931	0.09%
2021/09/03	1	45.60	22	46.35	46.40	-21	14,894	-0.14%
2021/09/02	17	45.95	1	45.60	45.00	16	14,901	0.11%
2021/09/01	3	45.95	11	46.22	46.40	-8	15,023	-0.05%
2021/08/31	3	45.00	5	45.25	45.60	-2	15,439	-0.01%
2021/08/30	1	46.00	0	0.00	45.75	1	16,206	0.01%
2021/08/27	14	45.82	5	45.49	45.65	9	16,528	0.05%
2021/08/26	4	45.11	3	44.80	45.15	1	16,705	0.01%
2021/08/25	1	43.65	1	44.15	44.10	0	16,597	0.00%
2021/08/24	1	42.85	2	43.08	43.55	-1	16,622	-0.01%
2021/08/23	3	42.65	2	42.58	42.70	1	16,568	0.01%
2021/08/20	1	41.00	2	41.35	41.50	-1	16,508	-0.01%
2021/08/19	9.1	41.40	0.1	41.35	40.70	9	16,358	0.06%
2021/08/18	7	43.94	5	44.81	45.00	2	16,058	0.01%
2021/08/17	2	43.61	0	0.00	43.20	2	15,951	0.01%
2021/08/16	1.1	44.76	1	44.95	44.70	0.1	15,867	0.00%
2021/08/13	14	45.83	6	45.58	45.00	8	15,826	0.05%
2021/08/12	4	48.01	2	47.68	47.80	2	15,645	0.01%
2021/08/11	2.1	47.76	2	48.00	48.00	0.1	15,673	0.00%
2021/08/10	9	48.28	2.1	48.04	47.85	6.9	15,655	0.04%
2021/08/09	16	49.56	5	48.64	48.55	11	15,611	0.07%
2021/08/06	7	50.26	7	50.93	50.30	0	15,392	0.00%
2021/08/05	3	48.63	5	49.39	49.90	-2	14,917	-0.01%
2021/08/04	4	48.43	10	48.60	48.20	-6	14,926	-0.04%
2021/08/03	4	48.19	10	48.13	48.00	-6	14,942	-0.04%
2021/08/02	2	47.15	0	0.00	46.95	2	14,837	0.01%
2021/07/30	0	46.95	5	47.41	46.40	-5	14,908	-0.03%
2021/07/29	1	45.60	2	45.95	45.95	-1	14,939	-0.01%
2021/07/28	1	46.55	2	45.18	45.50	-1	15,218	-0.01%
2021/07/27	4	47.35	1	47.15	46.85	3	15,622	0.02%
2021/07/26	0	47.65	1	47.70	47.50	-1	15,735	-0.01%
2021/07/23	10	46.97	0	0.00	46.75	10	16,097	0.06%
2021/07/22	2	46.93	12	47.10	47.95	-10	16,173	-0.06%
2021/07/21	5	45.28	2	45.25	45.30	3	15,801	0.02%
2021/07/20	1	45.30	5	45.19	45.00	-4	16,259	-0.02%
2021/07/19	3	45.60	5	45.73	45.50	-2	16,640	-0.01%
2021/07/16	1	45.35	20	45.44	45.40	-19	16,877	-0.11%
2021/07/15	11	44.85	1	44.70	44.90	10	16,870	0.06%
2021/07/14	13	45.07	6	45.23	44.65	7	16,873	0.04%
2021/07/13	6	44.11	11	44.63	43.80	-5	16,669	-0.03%
2021/07/12	6	44.15	0	0.00	44.40	6	16,762	0.04%
2021/07/09	2.1	43.58	1	43.80	43.60	1.1	17,134	0.01%
2021/07/08	1	44.20	1	43.70	43.70	0	17,389	0.00%
2021/07/06	0	0.00	2	44.50	44.40	-2	17,740	-0.01%
2021/07/05	4	44.10	5	44.29	44.35	-1	18,039	-0.01%
2021/07/02	8	43.40	0	0.00	43.60	8	18,269	0.04%
2021/07/01	5	44.37	11	44.10	43.85	-6	18,418	-0.03%
2021/06/30	14	44.03	20	44.59	44.90	-6	18,515	-0.03%
2021/06/29	6	42.88	25	43.03	42.70	-19	18,224	-0.10%
2021/06/28	1	41.95	1	42.30	42.25	0	18,307	0.00%
2021/06/25	1	42.15	0	0.00	42.15	1	18,503	0.01%
2021/06/24	4	42.58	0	0.00	42.40	4	18,544	0.02%
2021/06/23	10	42.90	33	41.94	42.90	-23	18,583	-0.12%
2021/06/22	1	41.75	0	0.00	41.50	1	18,627	0.01%
2021/06/21	1	41.90	1	41.60	41.50	0	18,935	0.00%
2021/06/18	0	0.00	1	42.85	42.25	-1	19,272	-0.01%
2021/06/17	0	0.00	1	43.00	43.15	-1	19,283	-0.01%
2021/06/16	10	42.10	42	42.07	42.10	-32	19,353	-0.17%
2021/06/15	29	42.34	0	0.00	42.25	29	19,551	0.15%
2021/06/11	25	42.50	17	42.81	42.90	8	19,508	0.04%
2021/06/09	26	41.79	23	42.12	41.75	3	19,931	0.02%
2021/06/08	39	41.57	16	41.99	42.15	23	19,895	0.12%
2021/06/07	28	41.20	22	41.43	42.50	6	19,582	0.03%
2021/06/04	7	41.61	0	0.00	41.70	7	18,871	0.04%
2021/06/03	10	41.81	28	41.95	42.20	-18	18,658	-0.10%
2021/06/02	9	43.24	1	43.25	43.20	8	18,344	0.04%
2021/06/01	6	43.88	22	43.96	43.75	-16	18,349	-0.09%
2021/05/31	2	42.98	4	43.15	43.20	-2	18,448	-0.01%
2021/05/28	2	42.75	4	42.74	42.75	-2	18,646	-0.01%
2021/05/27	3	41.38	0	42.10	41.80	3	18,853	0.02%
2021/05/26	3	42.27	22	42.04	42.00	-19	19,296	-0.10%
2021/05/25	10	41.89	9	42.22	42.05	1	19,952	0.01%
2021/05/24	1	40.50	0	0.00	40.65	1	20,057	0.00%
2021/05/21	2	40.58	2	40.40	40.40	0	20,314	0.00%
2021/05/20	1	40.60	0	0.00	40.20	1	20,574	0.00%
2021/05/19	4	40.88	0	0.00	41.30	4	20,746	0.02%
2021/05/18	51	41.52	10	41.95	42.15	41	20,833	0.20%
2021/05/17	5.5	40.40	1	40.45	39.45	4.5	21,273	0.02%
2021/05/14	5	42.50	1	42.10	42.25	4	21,595	0.02%
2021/05/13	2	42.10	4	42.44	42.05	-2	21,551	-0.01%
2021/05/12	7.3	43.94	21	43.66	42.95	-13.7	21,471	-0.06%
2021/05/11	0	0.00	5	46.85	45.80	-5	21,214	-0.02%
2021/05/10	2	48.28	6	48.00	47.50	-4	21,168	-0.02%
2021/05/07	11	46.82	1	46.50	47.45	10	21,180	0.05%
2021/05/06	4	46.14	6	45.89	45.90	-2	21,406	-0.01%
2021/05/05	5	48.23	1	48.00	46.50	4	21,485	0.02%
2021/05/04	11	47.96	9	47.33	48.15	2	21,815	0.01%
2021/05/03	0	0.00	2	49.55	49.00	-2	22,292	-0.01%
2021/04/29	4	50.35	1.2	50.58	49.50	2.8	23,405	0.01%
2021/04/28	15	49.61	23	49.68	49.10	-8	24,532	-0.03%
2021/04/27	2	47.95	3	47.70	48.20	-1	25,227	0.00%
2021/04/26	38	47.39	41	47.57	48.30	-3	26,626	-0.01%
2021/04/23	0	0.00	9	44.72	45.35	-9	26,528	-0.03%
2021/04/22	1	43.65	11	44.86	43.30	-10	26,358	-0.04%
2021/04/21	2	44.05	7	44.14	44.25	-5	26,227	-0.02%
2021/04/20	0	0.00	4	44.07	43.90	-4	26,415	-0.02%
2021/04/19	2.5	43.67	0	0.00	43.65	2.5	26,773	0.01%
2021/04/16	5	43.99	0	0.00	44.15	5	26,857	0.02%
2021/04/15	0	0.00	53	44.16	44.20	-53	26,749	-0.20%
2021/04/14	6	42.03	1	41.25	42.20	5	26,563	0.02%
2021/04/13	4	43.03	0	0.00	42.15	4	26,563	0.02%
2021/04/12	0	0.00	11	43.55	43.30	-11	26,408	-0.04%
2021/04/09	4.5	44.07	5	44.23	44.05	-0.5	26,281	0.00%
2021/04/08	14	42.89	8	43.02	43.45	6	25,988	0.02%
2021/04/07	12	42.18	10	42.52	42.65	2	25,720	0.01%
2021/04/06	14	42.40	7	42.12	42.10	7	25,599	0.03%
2021/04/01	5	41.60	1	41.80	41.80	4	25,473	0.02%
2021/03/31	18	41.66	10	41.65	41.20	8	25,433	0.03%
2021/03/30	0	0.00	2	41.33	41.55	-2	25,216	-0.01%
2021/03/29	0	0.00	1	41.00	41.05	-1	25,118	0.00%
2021/03/26	0	0.00	7	40.97	40.90	-7	25,136	-0.03%
2021/03/25	4	40.76	5	40.77	40.65	-1	25,178	0.00%
2021/03/24	5	41.19	3	41.30	40.95	2	25,342	0.01%
2021/03/23	4	41.23	14	41.28	41.75	-10	25,030	-0.04%
2021/03/22	1	40.45	18	40.50	40.70	-17	24,663	-0.07%
2021/03/19	1	40.60	4	40.68	40.75	-3	24,615	-0.01%
2021/03/18	9	41.12	8	41.09	41.25	1	24,511	0.00%
2021/03/17	7	40.92	0	0.00	40.80	7	24,440	0.03%
2021/03/16	1	40.90	1	40.80	40.85	0	24,448	0.00%
2021/03/15	2	40.60	4.2	40.77	40.45	-2.2	24,404	-0.01%
2021/03/12	1	40.00	4	39.93	39.90	-3	24,207	-0.01%
2021/03/11	6	39.89	7	40.09	40.05	-1	24,412	0.00%
2021/03/10	7	39.23	5	39.30	39.55	2	24,513	0.01%
2021/03/09	3	38.78	6	38.63	39.20	-3	24,606	-0.01%
2021/03/08	2	38.33	3	38.85	38.30	-1	24,552	0.00%
2021/03/05	6	38.29	3	37.93	38.35	3	24,623	0.01%
2021/03/04	5	38.66	6	38.53	38.60	-1	24,985	0.00%
2021/03/03	0	0.00	2	39.00	39.25	-2	25,092	-0.01%
2021/03/02	4	40.08	5	39.99	39.80	-1	24,993	0.00%
2021/02/26	13	39.90	2	40.03	39.80	11	24,837	0.04%
2021/02/25	8	40.09	6	40.35	40.90	2	24,744	0.01%
2021/02/24	2	39.00	3	39.47	39.00	-1	24,510	0.00%
2021/02/23	0	0.00	5	39.33	39.25	-5	24,294	-0.02%
2021/02/22	4	40.05	4	40.10	40.10	0	24,004	0.00%
2021/02/19	4	39.91	9	39.98	40.35	-5	23,748	-0.02%
2021/02/18	4	40.21	11	40.23	40.20	-7	23,590	-0.03%
2021/02/17	2	40.20	15	40.36	40.00	-13	23,461	-0.06%
2021/02/05	19	38.47	18	37.43	38.50	1	22,871	0.00%
2021/02/04	12	36.79	19	36.97	36.75	-7	22,454	-0.03%
2021/02/03	0	0.00	3	37.32	37.10	-3	22,491	-0.01%
2021/02/01	2	36.75	7	36.37	37.15	-5	22,540	-0.02%
2021/01/29	9	38.18	56	38.21	37.00	-47	22,711	-0.21%
2021/01/28	10	37.93	2	38.20	38.40	8	22,829	0.04%
2021/01/27	5	39.19	3	39.33	39.10	2	22,665	0.01%
2021/01/26	11	39.73	8	40.12	39.15	3	22,378	0.01%
2021/01/25	26	41.06	12	40.65	40.75	14	21,777	0.06%
2021/01/22	46	40.88	77	40.50	41.20	-31	20,793	-0.15%
2021/01/21	51	39.71	38	39.36	39.00	13	19,476	0.07%
2021/01/20	30	38.36	22	38.73	39.00	8	17,878	0.04%
2021/01/19	43	38.55	45	38.65	38.30	-2	16,726	-0.01%
2021/01/18	46	36.82	53	36.85	37.00	-7	15,165	-0.05%
2021/01/15	6	36.31	1	36.30	36.20	5	14,684	0.03%
2021/01/14	0	0.00	2	36.15	36.40	-2	14,456	-0.01%
2021/01/13	0	0.00	14.1	36.17	36.40	-14.1	14,276	-0.10%
2021/01/12	32	36.37	80	36.16	35.75	-48	14,089	-0.34%
2021/01/11	0	0.00	1	35.90	35.95	-1	13,640	-0.01%
2021/01/08	25	35.30	8	35.45	35.50	17	13,447	0.13%
2021/01/07	11	35.59	3	35.38	35.15	8	13,289	0.06%
2021/01/06	19	35.33	38	35.36	34.70	-19	13,069	-0.15%
2021/01/05	3	34.83	15	35.10	35.10	-12	12,805	-0.09%
2021/01/04	11	34.85	1	34.90	34.95	10	12,759	0.08%
2020/12/31	4	34.74	10	34.75	34.75	-6	12,874	-0.05%
2020/12/30	0	0.00	2	34.55	34.60	-2	12,910	-0.02%
2020/12/29	3	34.50	5	34.50	34.45	-2	12,952	-0.02%
2020/12/28	2	35.10	0	0.00	35.00	2	12,848	0.02%
2020/12/25	2	34.53	21	34.56	34.60	-19	12,663	-0.15%
2020/12/24	2	33.93	22	34.00	33.70	-20	12,555	-0.16%
2020/12/22	0	0.00	12	34.25	33.65	-12	12,649	-0.09%
2020/12/21	8	33.91	18	33.70	34.20	-10	12,726	-0.08%
2020/12/18	2	34.03	14	34.19	34.00	-12	12,805	-0.09%
2020/12/15	3	34.78	4	35.05	34.70	-1	12,832	-0.01%
2020/12/14	4	35.55	10	35.50	35.45	-6	12,820	-0.05%
2020/12/11	2	35.40	0	0.00	35.35	2	12,896	0.02%
2020/12/10	12	36.03	6	36.23	35.80	6	12,876	0.05%
2020/12/09	3	36.10	40	36.30	36.15	-37	12,761	-0.29%
2020/12/08	0	0.00	20	35.80	35.95	-20	12,630	-0.16%
2020/12/07	37	35.86	12	35.84	35.95	25	12,526	0.20%
2020/12/04	8	35.54	6	35.56	35.60	2	12,223	0.02%
2020/12/03	0	0.00	13	34.82	34.90	-13	12,006	-0.11%
2020/12/02	20	35.45	38	35.44	35.45	-18	11,920	-0.15%
2020/12/01	2	35.50	0	0.00	35.55	2	11,908	0.02%
2020/11/30	45	35.55	42	35.61	35.40	3	11,948	0.03%
2020/11/27	8	34.81	19	34.70	34.90	-11	11,625	-0.09%
2020/11/26	0	0.00	10	34.10	34.20	-10	11,479	-0.09%
2020/11/25	22	33.59	0	0.00	33.70	22	11,463	0.19%
2020/11/24	10	33.98	11.3	33.96	33.90	-1.3	11,362	-0.01%
2020/11/23	53	33.60	30	33.38	33.90	23	11,211	0.20%
2020/11/18	10	32.50	6	32.42	32.50	4	11,313	0.04%
2020/11/17	1	32.95	2	32.55	32.55	-1	11,495	-0.01%
2020/11/16	0	0.00	18	32.53	32.50	-18	11,895	-0.15%
2020/11/13	0	0.00	1	32.15	32.15	-1	12,379	-0.01%
2020/11/12	28	32.39	7	32.36	32.15	21	12,988	0.16%
2020/11/11	9	32.32	12	32.34	32.35	-3	13,149	-0.02%
2020/11/10	2	32.05	15.5	32.09	32.15	-13.5	13,325	-0.10%
2020/11/09	4	31.94	18	31.94	31.95	-14	13,382	-0.10%
2020/11/06	2	31.88	22	32.22	31.85	-20	13,464	-0.15%
2020/11/05	9	31.79	13	31.55	31.90	-4	13,345	-0.03%
2020/11/04	10	30.99	62	31.20	31.05	-52	13,603	-0.38%
2020/11/03	1	30.20	2	30.20	30.25	-1	13,668	-0.01%
2020/11/02	0.3	30.25	0	0.00	30.05	0.3	13,987	0.00%
2020/10/29	0	0.00	6	30.28	30.25	-6	14,728	-0.04%
2020/10/28	3	30.50	10	30.35	30.40	-7	14,909	-0.05%
2020/10/27	0	0.00	1	30.35	30.35	-1	14,987	-0.01%
2020/10/26	32	30.75	0	0.00	30.70	32	15,067	0.21%
2020/10/23	2	31.03	2	31.10	31.10	0	15,148	0.00%
2020/10/21	5	30.92	21	31.19	30.90	-16	15,985	-0.10%
2020/10/20	7	30.96	2	31.25	30.95	5	17,034	0.03%
2020/10/19	2	30.48	0	0.00	30.50	2	17,355	0.01%
2020/10/16	7	30.62	1	30.65	30.30	6	17,469	0.03%
2020/10/15	3	30.60	1	30.50	30.55	2	17,755	0.01%
2020/10/14	3	30.40	1	30.40	30.45	2	18,082	0.01%
2020/10/13	1	30.20	0	0.00	30.25	1	18,542	0.01%
2020/10/12	0.3	30.75	0	0.00	30.75	0.3	18,762	0.00%
2020/10/08	2	30.50	3	30.63	30.75	-1	19,022	-0.01%
2020/10/07	2	30.10	0	0.00	30.10	2	19,347	0.01%
2020/10/06	2	30.48	0	0.00	30.45	2	19,785	0.01%
2020/10/05	0	0.00	5	30.53	30.60	-5	20,402	-0.02%
2020/09/29	0	0.00	1	30.45	30.40	-1	21,714	0.00%
2020/09/28	10	30.70	0	0.00	30.65	10	22,459	0.04%
2020/09/25	0	0.00	3	30.17	30.50	-3	22,848	-0.01%
2020/09/24	4	29.90	2	30.03	29.90	2	23,350	0.01%
2020/09/23	2	29.80	0	0.00	29.75	2	23,442	0.01%
2020/09/22	5	30.10	0	0.00	30.15	5	23,641	0.02%
2020/09/21	28	30.94	0	0.00	30.50	28	23,774	0.12%
2020/09/18	5	31.09	5	31.04	31.30	0	23,915	0.00%
2020/09/17	5	30.93	1	31.30	30.95	4	24,212	0.02%
2020/09/16	7	31.58	1.6	31.70	31.35	5.5	24,334	0.02%
2020/09/15	1	31.40	7	31.44	31.55	-6	24,501	-0.02%
2020/09/14	0	0.00	2	30.78	31.00	-2	24,573	-0.01%
2020/09/11	17	30.79	10	30.60	30.55	7	24,651	0.03%
2020/09/10	31	30.82	1	30.80	30.80	30	24,819	0.12%
2020/09/09	21	30.85	10	30.86	31.20	11	24,847	0.04%
2020/09/08	62	31.45	1	31.40	31.25	61	24,910	0.24%
2020/09/07	1	31.30	12	31.28	31.40	-11	25,052	-0.04%
2020/09/04	1	30.60	1	30.70	31.15	0	25,386	0.00%
2020/09/03	12	31.36	0	0.00	30.95	12	25,410	0.05%
2020/09/02	15.3	31.21	0	0.00	31.00	15.3	25,443	0.06%
2020/09/01	3	31.02	4	31.10	31.05	-1	25,904	0.00%
2020/08/31	11	31.23	1	31.25	31.20	10	26,062	0.04%
2020/08/28	3	31.37	1	31.35	31.50	2	26,190	0.01%
2020/08/27	4	31.60	1	31.60	31.45	3	26,469	0.01%
2020/08/26	6	31.13	1	31.05	31.20	5	26,542	0.02%
2020/08/25	6	31.57	7	31.31	31.40	-1	26,703	0.00%
2020/08/24	25	31.04	23	31.03	31.20	2	26,925	0.01%
2020/08/21	21	31.91	7	32.08	31.75	14	26,990	0.05%
2020/08/20	12	31.70	28	31.45	31.45	-16	27,007	-0.06%
2020/08/19	8	33.58	15	33.92	32.95	-7	26,698	-0.03%
2020/08/18	46	34.64	25	34.47	34.45	21	26,324	0.08%
2020/08/17	1	36.00	12	36.11	36.10	-11	25,978	-0.04%
2020/08/14	19	35.81	18	35.84	35.80	1	26,415	0.00%
2020/08/13	12	35.22	1	35.25	35.50	11	26,689	0.04%
2020/08/12	7	35.79	7	35.78	35.80	0	27,090	0.00%
2020/08/11	16	35.67	2	35.68	35.65	14	27,517	0.05%
2020/08/10	9	35.75	21	35.78	35.60	-12	27,336	-0.04%
2020/08/07	4	34.48	0	0.00	34.45	4	26,705	0.01%
2020/08/06	43	35.39	34	35.21	35.05	9	26,470	0.03%
2020/08/05	20	35.79	31	35.97	35.70	-11	26,228	-0.04%
2020/08/04	45	35.32	13	35.31	35.30	32	25,837	0.12%
2020/08/03	12	35.33	10	35.45	35.45	2	25,591	0.01%
2020/07/31	5	35.30	10	35.39	35.50	-5	25,546	-0.02%
2020/07/30	1	35.20	12	35.12	35.40	-11	25,524	-0.04%
2020/07/29	10	34.98	2	34.90	34.85	8	25,463	0.03%
2020/07/28	30	35.55	24	34.88	34.80	6	25,424	0.02%
2020/07/27	35	36.62	36	35.76	35.50	-1	25,129	0.00%
2020/07/24	51	36.85	33	37.03	36.75	18	24,616	0.07%
2020/07/23	76	36.03	46	36.12	36.45	30	23,603	0.13%
2020/07/22	16	35.47	5	35.55	35.40	11	23,364	0.05%
2020/07/21	42	35.41	6	35.24	35.45	36	23,312	0.15%
2020/07/20	15	35.27	5	35.40	35.20	10	23,054	0.04%
2020/07/17	9	34.77	15	35.20	34.85	-6	22,764	-0.03%
2020/07/16	4	34.35	3	34.45	34.35	1	22,537	0.00%
2020/07/15	17	34.74	5	34.10	34.10	12	22,390	0.05%
2020/07/14	42	35.10	27	34.97	34.75	15	22,462	0.07%
2020/07/13	45	36.02	7	36.27	36.20	38	22,342	0.17%
2020/07/10	14	38.98	30.1	38.81	38.55	-16.1	21,933	-0.07%
2020/07/09	12	39.21	15	39.48	39.55	-3	21,360	-0.01%
2020/07/08	27	38.93	12	38.46	38.95	15	20,751	0.07%
2020/07/07	26	37.62	27	37.67	37.80	-1	20,191	0.00%
2020/07/06	25	36.49	21	36.57	37.10	4	19,615	0.02%
2020/07/03	13	36.20	18	36.14	36.20	-5	19,391	-0.03%
2020/07/02	6	34.87	32	34.85	35.40	-26	18,865	-0.14%
2020/07/01	25	34.69	31	34.94	34.95	-6	18,685	-0.03%
2020/06/30	23	34.23	16	34.14	34.35	7	18,284	0.04%
2020/06/29	2	33.68	6	33.78	33.40	-4	18,042	-0.02%
2020/06/24	24	33.57	13	33.75	33.60	11	17,739	0.06%
2020/06/23	3	33.13	36	33.08	33.05	-33	17,578	-0.19%
2020/06/22	7	33.34	5	33.43	33.00	2	17,549	0.01%
2020/06/19	16	32.93	6	33.00	33.20	10	17,450	0.06%
2020/06/18	11	32.84	12.2	32.89	32.75	-1.2	17,281	-0.01%
2020/06/17	9	32.62	15	32.77	32.75	-6	17,190	-0.03%
2020/06/16	1	32.40	11	32.36	32.45	-10	17,090	-0.06%
2020/06/15	2	32.18	6	32.13	31.70	-4	17,141	-0.02%
2020/06/12	15	31.48	8	31.74	32.00	7	17,190	0.04%
2020/06/11	18	32.35	42	32.78	31.80	-24	17,165	-0.14%
2020/06/10	14	32.71	9	32.79	32.90	5	16,898	0.03%
2020/06/09	9	32.81	4	32.75	32.75	5	16,955	0.03%
2020/06/08	49	32.99	9	33.00	33.00	40	16,831	0.24%
2020/06/05	6	31.98	1	31.90	31.95	5	16,275	0.03%
2020/06/04	1.2	31.29	0	0.00	31.40	1.2	16,016	0.01%
2020/06/03	5	31.47	14	31.34	31.60	-9	15,811	-0.06%
2020/06/02	12	31.01	7	30.97	31.10	5	15,566	0.03%
2020/06/01	8	30.47	1	30.95	30.95	7	15,282	0.05%
2020/05/29	14	30.28	1	30.55	30.10	13	14,964	0.09%
2020/05/28	17	30.66	0	0.00	30.50	17	14,601	0.12%
2020/05/27	27	31.17	0	0.00	30.80	27	14,289	0.19%
2020/05/26	4	31.23	5	31.36	31.10	-1	14,077	-0.01%
2020/05/25	4	31.09	40	30.94	31.10	-36	13,902	-0.26%
2020/05/22	31	31.90	3	31.75	31.60	28	13,677	0.20%
2020/05/21	8	31.88	17	31.91	32.30	-9	13,382	-0.07%
2020/05/20	24	30.50	2	30.40	30.30	22	12,664	0.17%
2020/05/19	47	31.12	6	31.79	31.05	41	12,050	0.34%
2020/05/18	14	32.70	0	0.00	32.00	14	11,427	0.12%
2020/05/15	2	35.60	5	36.30	35.55	-3	10,824	-0.03%
2020/05/14	1	36.50	2	36.68	36.10	-1	10,801	-0.01%
2020/05/12	6	36.58	1	36.65	36.20	5	10,793	0.05%
2020/05/11	8	36.74	13	36.91	36.45	-5	10,845	-0.05%
2020/05/08	2	36.35	1	36.60	36.35	1	10,877	0.01%
2020/05/07	3	36.45	4	36.44	36.35	-1	10,842	-0.01%
2020/05/06	6	35.96	0	0.00	35.95	6	10,798	0.06%
2020/05/05	3	35.73	1	35.80	35.95	2	10,911	0.02%
2020/05/04	4	35.28	4	35.15	35.20	0	10,893	0.00%
2020/04/30	7	36.04	17	36.06	36.00	-10	10,868	-0.09%
2020/04/29	1	35.80	1	36.00	35.75	0	10,992	0.00%
2020/04/28	4	36.00	7	36.14	35.80	-3	11,119	-0.03%
2020/04/27	7	35.76	6	35.95	36.10	1	11,323	0.01%
2020/04/24	0	0.00	3	34.93	35.20	-3	11,175	-0.03%
2020/04/23	3	34.20	0	0.00	34.30	3	11,166	0.03%
2020/04/22	3	33.40	2	33.75	34.35	1	11,144	0.01%
2020/04/21	3	34.53	6	35.05	34.00	-3	11,148	-0.03%
2020/04/20	3	35.48	10	35.65	35.35	-7	10,982	-0.06%
2020/04/17	25	36.72	13	36.83	35.60	12	10,875	0.11%
2020/04/16	30	35.75	12	35.96	36.35	18	10,509	0.17%
2020/04/15	2	34.50	1	34.70	34.85	1	10,192	0.01%
2020/04/14	3	33.95	11	34.09	34.15	-8	10,156	-0.08%
2020/04/13	1	33.40	3	33.80	33.50	-2	10,200	-0.02%
2020/04/10	11	33.89	10	34.00	33.50	1	10,410	0.01%
2020/04/09	6	33.63	15	33.57	33.50	-9	10,635	-0.08%
2020/04/08	3	32.67	0	0.00	33.05	3	10,533	0.03%
2020/04/07	3	30.60	2	30.60	31.65	1	10,277	0.01%
2020/04/06	8	30.45	0	0.00	30.15	8	10,176	0.08%
2020/03/31	3	30.13	0	0.00	30.25	3	10,087	0.03%
2020/03/30	0	0.00	2	30.23	30.40	-2	9,989	-0.02%
2020/03/26	7	31.46	13	31.64	32.10	-6	9,983	-0.06%
2020/03/25	3	31.57	1	32.10	30.90	2	9,907	0.02%
2020/03/24	0	0.00	14	30.84	30.85	-14	9,732	-0.14%
2020/03/23	11	30.64	1	30.20	29.60	10	9,692	0.10%
2020/03/20	6	31.48	1	31.70	30.70	5	9,722	0.05%
2020/03/19	0	0.00	3	31.00	29.60	-3	9,644	-0.03%
2020/03/18	0	0.00	1	31.50	30.90	-1	9,705	-0.01%
2020/03/17	1	30.00	0	0.00	30.00	1	9,597	0.01%
2020/03/16	2	31.05	2	32.10	30.50	0	9,450	0.00%
2020/03/13	1	28.80	12	29.25	30.40	-11	9,297	-0.12%
2020/03/12	3	31.65	0	0.00	31.10	3	9,202	0.03%
2020/03/11	0	0.00	4	33.85	33.50	-4	9,137	-0.04%
2020/03/10	10	33.20	4	32.70	33.30	6	9,178	0.07%
2020/03/06	0	0.00	1	34.75	34.00	-1	9,134	-0.01%
2020/03/05	10	34.50	11	34.32	34.25	-1	9,111	-0.01%
2020/03/04	0	0.00	6	33.69	34.05	-6	9,176	-0.07%
2020/03/03	7	33.79	5	33.65	33.50	2	9,178	0.02%
2020/03/02	5	32.15	6	31.59	32.30	-1	9,200	-0.01%
2020/02/26	3	33.88	0	0.00	33.80	3	9,170	0.03%
2020/02/20	0	0.00	10	34.85	34.85	-10	9,557	-0.10%
2020/02/19	1	34.60	0	0.00	34.70	1	9,645	0.01%
2020/02/18	7	34.86	1	34.75	34.70	6	9,675	0.06%
2020/02/17	2	35.20	0	0.00	35.40	2	9,815	0.02%
2020/02/13	2	36.15	3	36.15	36.00	-1	10,549	-0.01%
2020/02/12	5	35.85	5	36.00	36.00	0	10,731	0.00%
2020/02/11	5	35.40	13	35.28	35.60	-8	10,648	-0.08%
2020/02/10	0	0.00	7	34.06	33.95	-7	10,529	-0.07%
2020/02/07	5	33.90	1	33.90	33.80	4	10,608	0.04%
2020/02/06	8	34.18	9	34.32	35.10	-1	10,492	-0.01%
2020/02/05	1	33.00	2	33.00	32.75	-1	10,355	-0.01%
2020/02/04	7	32.74	0	0.00	32.90	7	10,338	0.07%
2020/02/03	2	32.30	7	30.44	32.30	-5	10,360	-0.05%
2020/01/31	6	33.23	0	0.00	32.65	6	10,200	0.06%
2020/01/30	1	33.90	26	33.39	32.85	-25	10,424	-0.24%
2020/01/20	4	36.29	0	0.00	36.30	4	10,590	0.04%
2020/01/17	4	36.63	0	0.00	36.65	4	10,547	0.04%
2020/01/14	5	37.38	2	37.20	37.50	3	10,769	0.03%
2020/01/06	1	36.70	0	0.00	36.05	1	11,460	0.01%
2020/01/03	3	37.70	1	37.90	37.30	2	11,280	0.02%
2020/01/02	5	37.70	12	38.19	38.20	-7	11,030	-0.06%
2019/12/30	0	0.00	1	38.00	37.95	-1	11,234	-0.01%
2019/12/26	6	37.50	1	37.80	37.45	5	11,462	0.04%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/24	0	0.00	1	37.50	37.75	-1	11,861	-0.01%
2019/12/23	3	37.70	2	38.20	37.60	1	12,333	0.01%
2019/12/20	0	0.00	0.2	38.45	38.45	-0.2	12,502	0.00%
2019/12/19	0	0.00	2	39.00	38.95	-2	12,974	-0.02%
2019/12/17	2	39.08	1	38.75	39.00	1	13,771	0.01%
2019/12/16	10	38.60	0	0.00	38.70	10	13,771	0.07%
2019/12/13	2	38.55	0	0.00	38.60	2	13,836	0.01%
2019/12/12	1	38.05	1	38.20	38.05	0	13,664	0.00%
2019/12/10	0	0.00	1	38.20	38.40	-1	13,640	-0.01%
2019/12/09	0	0.00	8.6	37.80	37.80	-8.6	13,619	-0.06%
2019/12/06	7	37.38	2	37.50	37.20	5	13,560	0.04%
2019/12/05	1	36.85	2	36.45	37.15	-1	13,575	-0.01%
2019/12/04	2	36.08	5	36.20	36.20	-3	13,806	-0.02%
2019/12/03	0	0.00	1	36.05	36.05	-1	14,222	-0.01%
2019/12/02	2	36.10	0	0.00	36.25	2	14,240	0.01%
2019/11/29	3	37.00	0	0.00	36.90	3	14,210	0.02%
2019/11/28	0	0.00	1	37.40	37.50	-1	14,317	-0.01%
2019/11/27	4	37.26	7	37.45	37.00	-3	14,441	-0.02%
2019/11/26	6	37.30	0	0.00	37.20	6	14,661	0.04%
2019/11/25	1	38.10	11	37.67	37.70	-10	14,768	-0.07%
2019/11/22	1	38.05	2	38.30	37.95	-1	14,818	-0.01%
2019/11/21	1	38.15	0	0.00	38.25	1	14,922	0.01%
2019/11/20	3	37.73	6	37.88	38.00	-3	15,207	-0.02%
2019/11/19	27	37.80	9	38.80	37.65	18	15,557	0.12%
2019/11/18	1	38.00	7	37.89	38.20	-6	15,936	-0.04%
2019/11/15	4	37.58	13	37.68	37.35	-9	16,062	-0.06%
2019/11/14	4	37.70	4	37.88	37.50	0	16,318	0.00%
2019/11/13	6	38.51	6	38.69	38.80	0	16,865	0.00%
2019/11/12	17	38.67	45	38.56	39.50	-28	17,485	-0.16%
2019/11/11	9	37.29	0	0.00	36.85	9	16,978	0.05%
2019/11/08	0	0.00	7	37.54	37.45	-7	16,791	-0.04%
2019/11/07	6	37.38	1	37.45	36.75	5	16,789	0.03%
2019/11/06	1	37.05	0	0.00	37.30	1	16,837	0.01%
2019/11/05	6	37.78	0	0.00	37.85	6	16,930	0.04%
2019/11/04	20	38.00	0	0.00	37.90	20	17,168	0.12%
2019/11/01	2	37.80	2	37.73	37.80	0	17,280	0.00%
2019/10/31	1	38.20	0	0.00	38.25	1	17,397	0.01%
2019/10/30	0	0.00	30	37.78	38.00	-30	17,576	-0.17%
2019/10/29	3	38.22	8	38.07	37.90	-5	17,646	-0.03%
2019/10/28	8	37.95	23	37.78	38.10	-15	17,391	-0.09%
2019/10/25	3	36.23	6	36.65	36.20	-3	17,001	-0.02%
2019/10/24	2	36.50	4	36.65	36.75	-2	16,973	-0.01%
2019/10/23	6	36.37	7	36.63	36.30	-1	17,048	-0.01%
2019/10/22	1	35.95	6	36.02	35.70	-5	16,958	-0.03%
2019/10/21	5	35.50	0	0.00	35.70	5	17,171	0.03%
2019/10/18	2	35.93	7	36.19	35.80	-5	17,487	-0.03%
2019/10/17	9	36.17	3	36.77	35.70	6	17,711	0.03%
2019/10/16	14	36.09	26	36.21	36.45	-12	17,690	-0.07%
2019/10/15	10	36.30	20	36.25	36.05	-10	17,822	-0.06%
2019/10/14	26	36.07	13	36.03	36.00	13	17,904	0.07%
2019/10/09	13	34.91	19	35.07	35.00	-6	17,923	-0.03%
2019/10/08	2	35.88	41	35.82	35.60	-39	18,266	-0.21%
2019/10/07	48	35.63	20	35.97	35.65	28	18,426	0.15%
2019/10/04	16	34.86	1	34.75	34.95	15	18,279	0.08%
2019/10/03	14	34.53	1	34.80	34.55	13	18,240	0.07%
2019/10/02	1	35.05	5	35.10	35.20	-4	18,176	-0.02%
2019/09/27	11	34.58	2	35.10	34.85	9	18,449	0.05%
2019/09/26	29	36.03	3	35.83	35.00	26	18,336	0.14%
2019/09/25	7	37.49	28	37.39	37.70	-21	17,903	-0.12%
2019/09/24	30	37.52	27	37.84	37.45	3	18,028	0.02%
2019/09/23	77	36.02	61	36.28	36.60	16	17,593	0.09%
2019/09/20	0	0.00	16	34.77	35.00	-16	17,135	-0.09%
2019/09/18	7	34.01	0	0.00	34.05	7	17,030	0.04%
2019/09/17	11	33.80	0	0.00	33.65	11	16,922	0.07%
2019/09/12	0	0.00	8	34.64	34.85	-8	16,840	-0.05%
2019/09/11	0	0.00	1	34.00	34.10	-1	16,860	-0.01%
2019/09/10	10	34.15	35	34.26	34.00	-25	16,857	-0.15%
2019/09/09	23	35.23	0	0.00	34.70	23	16,808	0.14%
2019/09/06	11	35.08	28	35.08	34.95	-17	16,752	-0.10%
2019/09/05	62	35.35	52	34.88	34.60	10	16,516	0.06%
2019/09/04	11	34.54	0	0.00	34.35	11	16,059	0.07%
2019/09/03	6	34.31	0	0.00	34.40	6	15,964	0.04%
2019/09/02	1	34.85	11	35.02	34.80	-10	15,938	-0.06%
2019/08/30	1	34.75	30	34.70	34.15	-29	15,777	-0.18%
2019/08/29	22	34.52	22	34.69	34.50	0	15,681	0.00%
2019/08/28	25	34.21	15	34.38	34.20	10	15,524	0.06%
2019/08/27	0	0.00	1	33.95	33.40	-1	15,357	-0.01%
2019/08/26	1	33.65	14	33.00	33.40	-13	15,292	-0.09%
2019/08/23	58	34.75	28.2	34.87	34.05	29.8	15,210	0.20%
2019/08/22	15	34.71	34	34.40	34.70	-19	14,918	-0.13%
2019/08/21	55	34.14	35.1	34.55	33.95	19.9	14,579	0.14%
2019/08/20	7	33.52	7	34.00	33.45	0	13,834	0.00%
2019/08/19	29	33.71	56	33.71	33.80	-27	13,679	-0.20%
2019/08/16	24	34.29	44	34.10	34.25	-20	13,490	-0.15%
2019/08/15	105	32.41	101	32.09	33.25	4	12,755	0.03%	大買/大賣/
2019/08/14	1	31.30	1	31.10	31.10	0	12,074	0.00%
2019/08/13	6	31.65	10	31.55	31.55	-4	12,232	-0.03%
2019/08/12	0	0.00	1	31.80	32.15	-1	12,508	-0.01%
2019/08/08	21	32.08	28	31.87	31.70	-7	12,573	-0.06%
2019/08/07	10	31.98	26	32.08	31.75	-16	12,670	-0.13%
2019/08/06	7	31.03	4	31.24	32.10	3	12,606	0.02%
2019/08/05	22	31.25	0	0.00	30.90	22	12,379	0.18%
2019/08/02	23	31.48	1	31.45	31.25	22	12,374	0.18%
2019/08/01	26	32.95	17	33.15	32.90	9	12,266	0.07%
2019/07/31	46	32.37	6	32.60	32.55	40	12,048	0.33%
2019/07/30	2	32.40	0	0.00	32.45	2	12,063	0.02%
2019/07/29	0	0.00	28	32.28	32.00	-28	12,036	-0.23%
2019/07/26	0	0.00	46	32.54	32.50	-46	11,949	-0.38%
2019/07/25	16	32.48	10	32.50	32.45	6	11,915	0.05%
2019/07/24	0	0.00	2	31.95	32.05	-2	11,787	-0.02%
2019/07/23	2	32.45	0	0.00	32.40	2	11,819	0.02%
2019/07/22	19	31.86	73	31.95	32.30	-54	11,553	-0.47%
2019/07/19	23	31.01	5	31.23	30.45	18	11,202	0.16%
2019/07/18	32	31.34	0	0.00	30.30	32	10,856	0.29%
2019/07/17	0	0.00	22	32.16	32.55	-22	10,849	-0.20%
2019/07/16	1	31.40	1	31.40	31.40	0	10,901	0.00%
2019/07/15	12	31.27	2.1	31.45	31.50	9.9	10,763	0.09%
2019/07/12	66	31.11	14	31.13	31.10	52	10,829	0.48%
2019/07/11	20	29.95	10	30.00	30.00	10	10,898	0.09%
2019/07/10	0	0.00	5	29.55	29.40	-5	11,089	-0.05%
2019/07/08	2	29.33	2	29.53	29.25	0	11,282	0.00%
2019/07/05	8	29.44	8	29.47	29.30	0	11,329	0.00%
2019/07/04	13	28.53	73	28.20	29.00	-60	11,401	-0.53%
2019/07/03	2	28.13	101	28.25	28.00	-99	11,179	-0.89%	大賣/
2019/07/02	10	28.90	10	28.95	28.95	0	11,186	0.00%
2019/07/01	5	29.00	51	29.04	29.00	-46	11,252	-0.41%
2019/06/28	2	26.70	2	26.98	26.80	0	11,069	0.00%
2019/06/27	0	0.00	26	26.87	26.80	-26	11,068	-0.23%
2019/06/26	2	26.00	0	0.00	26.15	2	11,062	0.02%
2019/06/25	6	26.76	7	27.16	26.30	-1	10,916	-0.01%
2019/06/24	0	0.00	1	26.50	26.60	-1	10,779	-0.01%
2019/06/21	4	26.26	4	26.08	26.00	0	10,780	0.00%
2019/06/20	2	26.30	0	0.00	26.30	2	10,744	0.02%
2019/06/19	0	0.00	12	26.32	26.25	-12	10,880	-0.11%
2019/06/18	0	0.00	1	25.60	25.70	-1	10,811	-0.01%
2019/06/17	1	25.30	0	0.00	24.95	1	10,866	0.01%
2019/06/13	27	25.75	25	25.50	25.50	2	11,657	0.02%
2019/06/11	25	26.30	25	26.30	26.30	0	11,806	0.00%
2019/06/10	30	26.25	30	26.15	26.15	0	11,865	0.00%
2019/06/06	0	0.00	2	26.30	26.00	-2	11,945	-0.02%
2019/06/05	3	26.22	0	0.00	25.80	3	11,945	0.03%
2019/06/04	5	27.40	2	26.85	26.00	3	11,902	0.03%
2019/05/31	0	0.00	3	25.70	26.30	-3	11,861	-0.03%
2019/05/30	5	25.60	0	0.00	25.70	5	11,933	0.04%
2019/05/29	3	25.45	0	0.00	25.60	3	12,024	0.02%
2019/05/24	5	25.60	35	25.51	25.40	-30	12,430	-0.24%
2019/05/23	10	25.50	5	25.45	25.40	5	12,931	0.04%
2019/05/22	3	26.75	0	0.00	26.55	3	13,168	0.02%
2019/05/21	5	25.85	15	26.35	26.40	-10	13,306	-0.08%
2019/05/20	39	26.09	2	26.25	27.00	37	13,144	0.28%
2019/05/17	27	27.25	0	0.00	26.65	27	12,865	0.21%
2019/05/16	0	0.00	90	29.92	29.40	-90	12,515	-0.72%
2019/05/15	0	0.00	216	29.77	29.85	-216	12,375	-1.75%	大賣/鉅額交易
2019/05/10	22	28.97	7	29.51	28.80	15	12,049	0.12%
2019/05/09	2	29.03	0	0.00	29.00	2	11,880	0.02%
2019/05/08	3	29.33	3	29.27	29.45	0	11,866	0.00%
2019/05/06	5	28.80	0	0.00	28.95	5	11,868	0.04%
2019/04/30	12	28.40	0	0.00	28.60	12	12,469	0.10%
2019/04/29	13	28.18	14	28.71	29.00	-1	12,409	-0.01%
2019/04/26	2	28.58	2	28.63	28.50	0	12,299	0.00%
2019/04/25	40	28.48	0	0.00	28.50	40	12,298	0.33%
2019/04/24	3	28.53	6	28.67	28.70	-3	12,336	-0.02%
2019/04/23	5	29.29	1	28.60	28.55	4	12,265	0.03%
2019/04/22	5	29.30	10	29.53	30.10	-5	12,018	-0.04%
2019/04/19	2	28.65	0	0.00	28.30	2	11,585	0.02%
2019/04/17	271	28.36	6.9	28.73	28.55	264.1	11,317	2.33%	大買/鉅額交易
2019/04/16	5	29.29	45	29.22	29.10	-40	10,815	-0.37%
2019/04/12	0	0.00	2	27.95	28.35	-2	10,449	-0.02%
2019/04/11	21	27.96	0	0.00	28.25	21	10,381	0.20%
2019/04/10	1	28.70	1	28.70	27.95	0	10,240	0.00%
2019/04/08	17	27.46	10	27.65	27.75	7	10,087	0.07%
2019/04/03	3	27.55	23	27.60	27.50	-20	9,968	-0.20%
2019/04/02	1	27.20	10	27.20	27.05	-9	9,794	-0.09%
2019/04/01	0	0.00	20	26.60	26.70	-20	9,599	-0.21%
2019/03/29	10	26.55	72	26.28	26.25	-62	9,458	-0.66%
2019/03/27	0	0.00	211	25.83	25.90	-211	9,622	-2.19%	大賣/鉅額交易
2019/03/26	0	0.00	1	25.90	25.70	-1	9,791	-0.01%
2019/03/22	8	25.46	1	25.70	25.35	7	10,090	0.07%
2019/03/21	0	0.00	2	26.10	26.05	-2	10,567	-0.02%
2019/03/20	40	26.14	62	26.10	26.10	-22	11,000	-0.20%
2019/03/19	27	26.16	23	26.00	26.00	4	11,331	0.04%
2019/03/18	28	26.27	38	26.52	26.70	-10	11,195	-0.09%
2019/03/15	67	24.12	64	24.31	24.55	3	10,723	0.03%
2019/03/14	56	24.82	49	24.50	24.40	7	10,862	0.06%
2019/03/13	5	24.60	0	0.00	24.95	5	10,759	0.05%
2019/03/12	10	24.80	10	24.95	24.65	0	10,759	0.00%
2019/03/11	2	24.50	0	0.00	24.50	2	10,705	0.02%
2019/03/08	17	24.62	0	0.00	24.60	17	10,717	0.16%
2019/03/07	35	24.98	0	0.00	24.70	35	10,739	0.33%
2019/03/06	31	25.40	0	0.00	25.15	31	10,681	0.29%
2019/03/05	127	25.58	0	0.00	25.40	127	10,608	1.20%	大買/鉅額交易
2019/03/04	285	25.17	0	0.00	25.85	285	10,499	2.71%	大買/鉅額交易
2019/02/27	10	25.40	0	0.00	25.25	10	10,375	0.10%
2019/02/26	8	25.71	3	26.17	26.10	5	10,256	0.05%
2019/02/25	11	25.80	4	25.80	25.60	7	10,126	0.07%
2019/02/22	21	26.11	48	25.94	25.75	-27	9,796	-0.28%
2019/02/21	5	24.55	18	24.17	24.80	-13	9,219	-0.14%
2019/02/20	0	0.00	11	23.53	23.70	-11	8,846	-0.12%
2019/02/18	0	0.00	1	22.95	22.95	-1	8,798	-0.01%
2019/02/14	15	23.35	0	0.00	23.35	15	8,823	0.17%
2019/02/13	0	0.00	1	23.35	23.35	-1	8,825	-0.01%
2019/02/12	1	23.40	1	23.55	23.40	0	8,848	0.00%
2019/02/11	12	22.96	0	0.00	22.90	12	8,847	0.14%
2019/01/30	10	23.35	0	0.00	23.30	10	8,924	0.11%
2019/01/28	0	0.00	35	23.57	23.50	-35	8,813	-0.40%
2019/01/24	1	23.55	0	0.00	23.55	1	8,546	0.01%
2019/01/23	4	23.41	9	23.68	23.90	-5	8,461	-0.06%
2019/01/22	5	23.45	3	23.03	23.05	2	8,136	0.02%
2019/01/21	1	21.90	0	0.00	22.00	1	7,820	0.01%
2019/01/18	1	22.10	1	22.30	22.10	0	7,824	0.00%
2019/01/17	0	0.00	15	22.03	22.05	-15	7,823	-0.19%
2019/01/16	0	0.00	2	21.95	21.80	-2	7,769	-0.03%
2019/01/15	11	21.31	0	0.00	21.35	11	7,660	0.14%
2019/01/14	2	21.35	0	0.00	21.40	2	7,619	0.03%
2019/01/11	1	21.60	2	21.75	21.55	-1	7,619	-0.01%
2019/01/10	2	21.50	0	0.00	21.55	2	7,594	0.03%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/08	0	0.00	1	21.80	21.80	-1	7,481	-0.01%
2019/01/04	21	21.88	0	0.00	21.35	21	7,406	0.28%
2018/12/28	20	22.91	0	0.00	23.25	20	7,302	0.27%
2018/12/27	15	22.75	0	0.00	22.70	15	7,251	0.21%
2018/12/26	45	23.96	40	23.50	23.50	5	7,093	0.07%
2018/12/25	0	0.00	9	23.54	23.85	-9	7,074	-0.13%
2018/12/24	0	0.00	3	23.50	23.65	-3	7,003	-0.04%
2018/12/22	1	23.60	0	0.00	23.50	1	6,934	0.01%
2018/12/21	0	0.00	4	23.25	23.60	-4	6,875	-0.06%
2018/12/20	0	0.00	15	23.25	23.30	-15	6,700	-0.22%
2018/12/19	0	0.00	5	23.00	23.00	-5	6,497	-0.08%
2018/12/14	36	22.61	35	22.47	21.50	1	5,855	0.02%
2018/12/13	10	23.05	7	22.37	23.05	3	5,186	0.06%
2018/12/12	1	20.75	1	21.45	21.60	0	4,676	0.00%
2018/12/10	15	21.50	1	21.70	21.50	14	4,088	0.34%
2018/12/07	6	21.98	4	21.53	21.95	2	3,947	0.05%
2018/12/06	4	20.83	1	20.85	20.80	3	3,704	0.08%
2018/12/05	1	21.15	2	21.05	21.05	-1	3,775	-0.03%
2018/12/04	1	20.90	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	1	21.40	21.50	-1	3,834	-0.03%
2018/11/29	0	0.00	2	20.80	20.75	-2	3,725	-0.05%
2018/11/28	1	20.60	0	0.00	20.80	1	3,714	0.03%
2018/11/22	1	20.60	0	0.00	20.60	1	3,718	0.03%
2018/11/20	1	20.70	0	0.00	20.70	1	3,782	0.03%
2018/11/16	0	0.00	4	20.58	20.80	-4	3,841	-0.10%
2018/11/15	3	20.65	2	20.80	20.70	1	3,826	0.03%
2018/11/13	3	19.40	6	19.25	19.45	-3	3,808	-0.08%
2018/11/02	0	0.00	1	18.25	18.25	-1	4,557	-0.02%
2018/11/01	0	0.00	1	18.10	18.05	-1	4,578	-0.02%
2018/10/30	0	0.00	4	17.60	17.75	-4	4,591	-0.09%
2018/10/29	3	17.05	0	0.00	17.80	3	4,650	0.06%
2018/10/26	1	18.00	0	0.00	18.05	1	4,587	0.02%
2018/10/25	1	18.05	0	0.00	18.20	1	4,545	0.02%
2018/10/11	0	0.00	4	19.00	19.05	-4	4,654	-0.09%
2018/10/09	1	19.50	0	0.00	19.65	1	4,572	0.02%
2018/10/05	0	0.00	1	20.75	20.75	-1	4,539	-0.02%
2018/09/18	1	20.60	0	0.00	20.50	1	4,498	0.02%
2018/09/12	0	0.00	2	19.70	19.95	-2	4,574	-0.04%
2018/09/11	0	0.00	3	19.95	19.95	-3	4,555	-0.07%
2018/09/10	3	19.95	0	0.00	19.95	3	4,478	0.07%
2018/09/07	1	21.15	0	0.00	21.05	1	4,365	0.02%
2018/09/04	20	21.40	0	0.00	21.40	20	4,332	0.46%
2018/08/31	2	21.75	0	0.00	21.70	2	4,318	0.05%
2018/08/23	0	0.00	4	21.73	21.40	-4	4,383	-0.09%
2018/08/22	2	21.60	1	21.80	21.80	1	4,414	0.02%
2018/08/17	1	21.75	0	0.00	21.50	1	4,311	0.02%
2018/08/16	2	21.43	0	0.00	21.60	2	4,264	0.05%
2018/08/14	1	22.25	3	22.35	22.40	-2	4,053	-0.05%
2018/08/13	4	22.58	0	0.00	22.80	4	3,968	0.10%
2018/08/10	40	22.77	4	24.00	23.05	36	3,898	0.92%
2018/08/09	3	24.73	1	24.95	24.20	2	3,707	0.05%
2018/08/08	1	26.30	1	26.10	26.15	0	3,409	0.00%
2018/08/03	1	26.00	0	0.00	26.15	1	3,408	0.03%
2018/07/31	0	0.00	1	26.35	26.40	-1	3,440	-0.03%
2018/07/30	1	26.70	0	0.00	26.45	1	3,539	0.03%
2018/07/26	0	0.00	3	27.22	27.25	-3	3,492	-0.09%
2018/07/25	1	26.80	0	0.00	26.75	1	3,438	0.03%
2018/07/23	0	0.00	1	26.65	26.65	-1	3,502	-0.03%
2018/07/20	1	26.80	2	26.73	26.75	-1	3,636	-0.03%
2018/07/18	1	26.35	0	0.00	26.30	1	3,732	0.03%
2018/07/17	1	28.00	1	28.00	28.00	0	3,689	0.00%
2018/07/16	8	27.85	0	0.00	27.70	8	3,654	0.22%
2018/07/13	2	27.50	0	0.00	27.70	2	3,625	0.06%
2018/07/09	0	0.00	2	27.40	27.40	-2	3,697	-0.05%
2018/07/03	1	27.60	1	28.10	27.50	0	3,731	0.00%
2018/06/26	1	27.55	0	0.00	27.70	1	3,702	0.03%
2018/06/25	1	28.15	0	0.00	28.15	1	3,721	0.03%
2018/06/21	1	28.60	0	0.00	28.50	1	3,869	0.03%
2018/06/20	4	28.65	0	0.00	28.55	4	3,897	0.10%
2018/06/19	1	28.85	1	28.75	28.75	0	3,900	0.00%
2018/06/15	0	0.00	1	28.80	28.55	-1	3,927	-0.03%
2018/06/14	0	0.00	1	28.80	28.60	-1	3,947	-0.03%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	1	28.95	0	0.00	28.85	1	4,299	0.02%
2018/06/11	5	28.70	0	0.00	28.75	5	4,611	0.11%
2018/06/08	0	0.00	1	29.00	29.00	-1	4,639	-0.02%
2018/06/07	2	29.03	1	29.10	29.10	1	4,680	0.02%
2018/06/06	1	28.80	1	28.70	28.75	0	4,769	0.00%
2018/06/05	1	28.80	1	28.75	28.50	0	4,814	0.00%
2018/06/04	0	0.00	1	28.45	28.65	-1	4,811	-0.02%
2018/05/31	2	28.43	0	0.00	28.10	2	4,816	0.04%
2018/05/28	2	28.20	0	0.00	28.20	2	4,783	0.04%
2018/05/21	0	0.00	1	28.20	28.15	-1	5,025	-0.02%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/16	1	28.35	0	0.00	28.30	1	4,948	0.02%
2018/05/10	0	0.00	5	28.10	28.10	-5	5,060	-0.10%
2018/05/09	12	27.70	7	27.81	27.75	5	5,043	0.10%
2018/05/07	3	28.00	0	0.00	27.85	3	4,996	0.06%
2018/04/26	1	28.80	0	0.00	28.55	1	5,060	0.02%
2018/04/23	1	30.20	0	0.00	30.55	1	4,823	0.02%
2018/04/20	0	0.00	0.1	30.40	30.50	-0.1	4,840	0.00%
2018/04/11	6	30.40	0	0.00	30.30	6	4,796	0.13%
2018/04/09	5	30.40	0	0.00	30.35	5	4,892	0.10%
2018/04/03	0	0.00	0.4	30.60	30.60	-0.4	4,960	-0.01%
2018/03/28	0	0.00	2	31.00	31.05	-2	4,863	-0.04%
2018/03/27	1	30.75	1	30.90	31.20	0	4,778	0.00%
2018/03/21	1	30.95	0	0.00	30.80	1	4,578	0.02%
2018/03/20	1	30.75	0	0.00	30.70	1	4,607	0.02%
2018/03/16	6	29.85	0	0.00	31.20	6	4,347	0.14%
2018/03/15	6	30.47	0	0.00	30.20	6	4,152	0.14%
2018/03/14	0	0.00	2	32.70	32.60	-2	3,838	-0.05%
2018/03/12	0	0.00	8.7	32.71	32.95	-8.7	3,913	-0.22%
2018/03/09	0	0.00	3	31.98	32.00	-3	3,870	-0.08%
2018/03/07	2	31.60	0	0.00	31.60	2	3,816	0.05%
2018/03/06	1	31.35	0	0.00	31.50	1	3,851	0.03%
2018/03/05	1	31.95	0	0.00	30.90	1	3,856	0.03%
2018/03/02	0	0.00	1	32.00	31.95	-1	3,827	-0.03%
2018/02/27	2	31.95	0	0.00	31.50	2	3,780	0.05%
2018/02/12	0	0.00	1	29.70	29.90	-1	3,818	-0.03%
2018/02/07	1	30.55	0	0.00	30.00	1	3,894	0.03%
2018/01/24	0	0.00	2	30.80	31.00	-2	4,133	-0.05%
2018/01/19	0	0.00	1	31.55	31.35	-1	4,200	-0.02%
2018/01/15	0	0.00	1	31.00	31.00	-1	4,681	-0.02%
2018/01/03	5	30.60	0.3	30.30	30.45	4.7	5,089	0.09%
2018/01/02	0	0.00	2	30.25	30.95	-2	5,116	-0.04%