京元電子 (2449)-永豐金-彰化券商分點個股進出

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
90.2
漲跌
▼0.2
漲幅
-0.22%
成交量
14,382張
產業
上市半導體類股
1726人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	90.06	0.2	90.49	90.20	4.8	21,063	0.02%
2024/05/21	1	89.50	1.5	90.23	90.40	-0.5	20,931	0.00%
2024/05/20	3	90.23	6	90.57	88.90	-3	20,882	-0.01%
2024/05/17	6	88.38	7.1	88.79	88.80	-1.1	20,657	-0.01%
2024/05/16	3	86.13	13	86.66	86.80	-10	20,698	-0.05%
2024/05/15	2	85.15	2	85.60	84.50	0	20,824	0.00%
2024/05/13	7.5	85.44	1	84.60	85.40	6.5	20,670	0.03%
2024/05/10	1.1	86.36	0	0.00	86.00	1.1	20,553	0.01%
2024/05/09	9.1	85.29	0	0.00	85.00	9.1	20,393	0.04%
2024/05/08	4.1	87.82	1	86.60	87.60	3.1	20,163	0.02%
2024/05/07	6	87.05	7.1	87.37	87.50	-1.1	20,025	-0.01%
2024/05/06	77.4	86.94	7.1	86.58	87.00	70.3	19,753	0.36%
2024/05/03	2.2	95.11	5	95.50	93.50	-2.9	18,959	-0.02%
2024/05/02	2	93.90	0	0.00	94.90	2	18,925	0.01%
2024/04/30	17.3	96.87	0	0.00	95.80	17.3	18,911	0.09%
2024/04/29	11.1	101.11	8.2	101.72	98.90	2.9	18,841	0.02%
2024/04/25	2.1	93.49	6	95.02	95.50	-4	18,334	-0.02%
2024/04/24	8	95.55	30	95.35	96.10	-22	18,466	-0.12%
2024/04/23	12.1	93.70	5	91.78	92.30	7.1	18,491	0.04%
2024/04/22	1.1	95.64	0	0.00	96.00	1.1	18,322	0.01%
2024/04/19	4	99.45	6	99.58	99.00	-2	18,359	-0.01%
2024/04/18	0	0.00	2	102.50	102.00	-2	18,642	-0.01%
2024/04/17	0	0.00	2	101.75	102.50	-2	19,002	-0.01%
2024/04/16	15.1	100.26	2	101.25	99.70	13.1	18,977	0.07%
2024/04/15	0.1	105.20	2	105.00	104.50	-2	18,757	-0.01%
2024/04/12	4	107.38	8	107.25	107.00	-4	18,752	-0.02%
2024/04/11	9	104.17	4	105.50	106.00	5	18,679	0.03%
2024/04/10	3	107.33	1	106.50	106.00	2	18,704	0.01%
2024/04/09	6	106.25	2.3	106.43	106.50	3.7	18,632	0.02%
2024/04/08	1	105.50	1	108.00	106.50	0	18,549	0.00%
2024/04/03	1	108.00	0	0.00	106.50	1	18,464	0.01%
2024/04/02	0	0.00	7	106.71	107.00	-7	18,465	-0.04%
2024/04/01	2	104.25	1	104.00	103.00	1	18,429	0.01%
2024/03/29	2	105.25	1	106.00	105.50	1	18,408	0.01%
2024/03/28	2	107.00	0	0.00	106.00	2	18,439	0.01%
2024/03/27	4	106.63	2	106.75	106.00	2	18,424	0.01%
2024/03/26	4	105.87	0	0.00	105.50	4	18,444	0.02%
2024/03/25	5	110.00	21	111.29	108.50	-16	18,375	-0.09%
2024/03/22	26	111.77	46.3	112.70	109.50	-20.3	18,301	-0.11%
2024/03/21	2	107.00	0.1	107.50	108.50	1.9	17,838	0.01%
2024/03/20	20.1	109.31	10	112.35	107.50	10.1	17,869	0.06%
2024/03/19	4	109.00	0	0.00	109.00	4	17,930	0.02%
2024/03/18	11	110.05	4	110.75	111.00	7	17,904	0.04%
2024/03/15	6	106.08	3	106.67	107.50	3	17,491	0.02%
2024/03/14	2.1	104.74	0	0.00	104.50	2.1	17,355	0.01%
2024/03/13	1	107.00	0	0.00	108.50	1	17,333	0.01%
2024/03/12	9	109.28	3	109.17	109.50	6	17,126	0.04%
2024/03/11	4	108.00	0	107.50	108.00	4	17,118	0.02%
2024/03/08	17.3	114.95	24	114.52	111.00	-6.7	16,932	-0.04%
2024/03/07	30	111.70	40.3	113.83	116.50	-10.3	15,908	-0.06%
2024/03/06	17	102.98	38	101.46	106.00	-21	15,100	-0.14%
2024/03/05	31	96.51	11.3	96.70	97.40	19.7	14,648	0.13%
2024/03/04	3	94.27	33	93.99	96.00	-30	14,373	-0.21%
2024/03/01	8.1	90.74	5	90.26	89.50	3.1	14,081	0.02%
2024/02/29	7	88.99	2	89.40	88.80	5	13,941	0.04%
2024/02/27	10	88.80	0	0.00	89.50	10	13,798	0.07%
2024/02/26	18	90.86	8	90.19	89.50	10	13,672	0.07%
2024/02/23	12.6	96.60	12.2	95.61	94.80	0.4	13,380	0.00%
2024/02/22	4	91.05	19	90.94	93.50	-15	12,613	-0.12%
2024/02/21	3	87.30	0	0.00	87.50	3	12,220	0.02%
2024/02/20	1.1	86.55	0	0.00	87.50	1.1	12,236	0.01%
2024/02/19	12.2	87.81	1	88.70	87.70	11.2	12,184	0.09%
2024/02/16	8.2	89.45	37	89.10	90.00	-28.8	12,467	-0.23%
2024/02/15	3	85.03	1	85.60	85.40	2	12,308	0.02%
2024/02/05	1	82.20	1	81.70	82.20	0	12,360	0.00%
2024/02/02	1	82.70	0	0.00	82.20	1	12,331	0.01%
2024/02/01	1.1	83.06	0	0.00	82.70	1.1	12,397	0.01%
2024/01/31	1	84.30	3	83.87	84.00	-2	12,471	-0.02%
2024/01/30	0	0.00	3	84.20	84.00	-3	12,544	-0.02%
2024/01/29	1	83.00	1	83.10	83.80	0	12,818	0.00%
2024/01/26	12	81.48	2	82.10	82.90	10	12,935	0.08%
2024/01/25	1	83.20	2	83.05	82.20	-1	12,996	-0.01%
2024/01/24	0	0.00	2	82.60	82.10	-2	13,011	-0.02%
2024/01/23	10	82.48	5	83.40	82.10	5	13,118	0.04%
2024/01/22	1	83.00	22.1	83.88	84.10	-21.1	13,105	-0.16%
2024/01/19	0.1	81.60	15	82.22	81.30	-14.9	13,040	-0.11%
2024/01/18	0	0.00	35	80.00	79.70	-35	13,054	-0.27%
2024/01/17	2	78.40	3	78.53	77.20	-1	12,876	-0.01%
2024/01/16	4	78.28	2.1	78.31	78.60	1.9	12,943	0.01%
2024/01/15	7	77.17	4	77.38	77.70	3	13,031	0.02%
2024/01/12	15.1	75.90	4	76.15	75.60	11.1	13,705	0.08%
2024/01/11	41.1	78.43	1	78.90	78.00	40.1	13,452	0.30%
2024/01/10	2	81.05	2	81.20	81.80	0	13,327	0.00%
2024/01/08	4	81.38	13	81.91	81.60	-9	13,718	-0.07%
2024/01/05	0	0.00	1	82.60	82.90	-1	13,813	-0.01%
2024/01/04	12	82.45	1	82.50	83.10	11	13,979	0.08%
2024/01/03	11	83.15	1	82.70	83.50	10	14,150	0.07%
2024/01/02	6	84.52	1	84.50	84.00	5	14,185	0.04%
2023/12/29	3	84.80	10	85.30	84.90	-7	14,190	-0.05%
2023/12/28	9	85.79	8	86.03	84.90	1	14,308	0.01%
2023/12/27	12	84.25	19	85.29	85.70	-7	14,290	-0.05%
2023/12/26	6	83.88	1	84.10	83.60	5	14,317	0.03%
2023/12/25	19.1	83.29	5	83.40	83.50	14.1	14,444	0.10%
2023/12/22	5.1	83.58	7	84.97	83.60	-2	14,493	-0.01%
2023/12/21	17	83.52	7	84.31	83.40	10	14,491	0.07%
2023/12/20	5.1	85.11	0	0.00	85.40	5.1	14,549	0.03%
2023/12/19	5	86.09	6	85.03	84.20	-1	14,821	-0.01%
2023/12/18	10.3	86.41	11	86.12	85.40	-0.7	15,115	0.00%
2023/12/15	22.2	90.65	1.2	89.75	89.00	21	15,566	0.13%
2023/12/14	7	94.44	9	94.78	93.50	-2	15,614	-0.01%
2023/12/13	5	87.78	24	87.61	89.50	-19	15,275	-0.12%
2023/12/12	1	86.00	38	85.22	85.90	-37	15,422	-0.24%
2023/12/11	10	81.20	12	82.84	83.20	-2	15,458	-0.01%
2023/12/08	23.2	84.19	5	84.04	83.30	18.2	15,508	0.12%
2023/12/07	6	85.18	6	85.75	85.50	0	15,469	0.00%
2023/12/06	2	85.35	64.1	85.72	86.50	-62.1	15,536	-0.40%
2023/12/05	5.2	83.10	2	83.05	83.10	3.2	15,445	0.02%
2023/12/04	18	84.47	24	84.36	84.20	-6	15,595	-0.04%
2023/12/01	0	0.00	1	82.50	82.80	-1	15,713	-0.01%
2023/11/30	1	82.30	2	82.45	82.80	-1	15,863	-0.01%
2023/11/29	3	82.03	1	82.10	81.40	2	15,901	0.01%
2023/11/28	0	0.00	1	81.80	83.00	-1	15,941	-0.01%
2023/11/27	1	80.70	14	80.70	80.80	-13	16,119	-0.08%
2023/11/24	0.2	81.90	0	0.00	81.50	0.2	16,501	0.00%
2023/11/23	4	82.50	4	82.03	82.10	0	16,815	0.00%
2023/11/22	1.2	82.69	4	81.90	81.60	-2.8	17,409	-0.02%
2023/11/21	2	83.25	4	83.90	82.70	-2	18,374	-0.01%
2023/11/20	7.3	83.34	0	0.00	83.10	7.3	19,793	0.04%
2023/11/17	2.1	85.20	7	85.34	85.10	-4.9	21,120	-0.02%
2023/11/16	1	83.80	8	84.00	84.20	-7	21,866	-0.03%
2023/11/15	48.4	87.01	1	84.10	83.80	47.4	21,919	0.22%
2023/11/14	16	87.82	16	88.46	88.00	0	21,631	0.00%
2023/11/13	6	86.05	92	85.84	86.70	-86	21,514	-0.40%
2023/11/09	15	83.60	0	0.00	83.80	15	21,402	0.07%
2023/11/08	1	83.30	0	0.00	83.30	1	21,354	0.00%
2023/11/07	4	82.50	5	82.60	82.70	-1	21,273	0.00%
2023/11/06	30	82.83	10.1	83.10	83.40	20	21,321	0.09%
2023/11/03	10	80.60	14	80.66	80.70	-4	21,127	-0.02%
2023/11/02	0	0.00	5	79.20	79.70	-5	21,266	-0.02%
2023/11/01	1	76.10	0	0.00	76.40	1	21,543	0.00%
2023/10/31	10	78.18	8	76.62	76.30	2	21,610	0.01%
2023/10/27	35	78.32	1	77.60	77.40	34	21,895	0.16%
2023/10/26	18	79.80	10	79.69	79.60	8	21,955	0.04%
2023/10/25	12	82.29	14	83.60	82.00	-2	21,828	-0.01%
2023/10/24	16	82.97	14.1	82.79	83.10	1.9	21,873	0.01%
2023/10/23	15	83.72	2	84.40	82.70	13	21,761	0.06%
2023/10/20	20.1	85.55	22	86.07	86.30	-1.9	21,715	-0.01%
2023/10/19	3	84.30	5.5	83.58	84.90	-2.5	21,159	-0.01%
2023/10/18	19	80.96	4	81.48	81.50	15	21,065	0.07%
2023/10/17	3	83.37	8	83.13	82.80	-5	20,917	-0.02%
2023/10/16	9	81.27	7	81.84	81.80	2	20,873	0.01%
2023/10/13	11	83.21	34	83.25	83.10	-23	21,495	-0.11%
2023/10/12	12	80.53	10	80.90	81.00	2	22,051	0.01%
2023/10/11	1	80.00	7	79.61	80.20	-6	22,115	-0.03%
2023/10/06	4	77.70	4	78.10	77.70	0	22,640	0.00%
2023/10/05	2	78.00	14	78.02	78.50	-12	23,044	-0.05%
2023/10/04	22	76.70	2	77.00	76.70	20	23,162	0.09%
2023/10/03	6	78.90	2	78.35	78.10	4	23,147	0.02%
2023/10/02	5	77.86	12	78.28	78.80	-7	23,387	-0.03%
2023/09/28	26	76.26	4	76.20	76.00	22	23,479	0.09%
2023/09/27	6	76.90	1	77.20	77.60	5	23,476	0.02%
2023/09/26	2	77.75	19	78.42	77.10	-17	23,741	-0.07%
2023/09/25	19	77.71	17	78.53	77.60	2	23,932	0.01%
2023/09/22	20	77.18	14	76.59	77.50	6	23,834	0.03%
2023/09/21	9	73.70	17.1	74.01	74.60	-8.1	23,640	-0.03%
2023/09/20	64.1	79.60	56	80.33	76.80	8.1	23,288	0.03%
2023/09/19	10	80.25	27	80.83	81.00	-17	22,863	-0.07%
2023/09/18	20	79.85	52	79.15	79.60	-32	22,663	-0.14%
2023/09/15	82	80.94	19	80.22	80.90	63	22,578	0.28%
2023/09/14	9	77.67	20	78.49	78.00	-11	22,160	-0.05%
2023/09/13	17	77.11	33.1	76.86	76.80	-16.1	21,988	-0.07%
2023/09/12	36	77.45	11	77.85	78.10	25	22,134	0.11%
2023/09/11	0	0.00	1	78.00	76.90	-1	22,150	0.00%
2023/09/08	2.1	77.99	1	78.40	79.00	1.1	22,392	0.01%
2023/09/07	10	78.69	13	80.48	78.90	-3	22,961	-0.01%
2023/09/06	5	78.74	48	78.85	79.80	-43	22,835	-0.19%
2023/09/05	21	77.53	7	76.91	78.20	14	22,768	0.06%
2023/09/04	25	77.90	16	77.20	77.90	9	22,703	0.04%
2023/09/01	16	75.79	2	76.05	75.80	14	22,643	0.06%
2023/08/31	2	76.26	5	77.02	76.80	-3	22,620	-0.01%
2023/08/30	2	77.75	11.1	77.47	77.20	-9.1	22,525	-0.04%
2023/08/29	5.4	74.99	4	74.90	75.10	1.4	22,336	0.01%
2023/08/28	21.1	76.52	4	76.30	75.40	17.1	22,158	0.08%
2023/08/25	39	80.06	39	80.44	79.50	0	21,702	0.00%
2023/08/24	46.2	79.33	31.6	77.54	78.50	14.6	20,917	0.07%
2023/08/23	27	73.08	29	74.70	76.00	-2	19,945	-0.01%
2023/08/22	33	66.96	60.1	67.08	69.10	-27.1	19,126	-0.14%
2023/08/21	2	63.70	14	64.26	64.30	-12	18,387	-0.07%
2023/08/18	12	62.51	2.2	62.20	62.00	9.8	18,314	0.05%
2023/08/17	30	64.45	17	64.64	64.90	13	18,163	0.07%
2023/08/16	0	0.00	10.1	64.54	65.00	-10.1	18,000	-0.06%
2023/08/15	1	63.40	7	63.76	63.80	-6	17,878	-0.03%
2023/08/14	6	61.67	1	61.90	61.50	5	17,739	0.03%
2023/08/10	1	62.10	1	61.00	61.10	0	17,648	0.00%
2023/08/09	12	64.81	10	65.30	64.50	2	17,482	0.01%
2023/08/08	1	65.40	25.1	64.86	65.30	-24.1	17,322	-0.14%
2023/08/07	13	63.79	32.4	63.34	64.70	-19.4	17,058	-0.11%
2023/08/04	7.1	59.29	11	59.73	60.40	-4	16,655	-0.02%
2023/08/02	3	61.23	9	61.66	60.70	-6	16,548	-0.04%
2023/08/01	16.4	61.45	6	61.20	61.60	10.4	16,412	0.06%
2023/07/31	37	63.08	17	64.05	63.00	20	16,060	0.12%
2023/07/28	20	63.58	8	63.21	64.00	12	15,798	0.08%
2023/07/27	0	0.00	14	63.24	62.50	-14	15,633	-0.09%
2023/07/26	10	62.77	28.1	62.66	62.30	-18.1	15,534	-0.12%
2023/07/25	16.2	63.54	1.1	63.66	63.00	15.1	15,476	0.10%
2023/07/24	18	65.08	21	65.90	64.80	-3	15,306	-0.02%
2023/07/21	21	62.83	23	63.33	64.70	-2	15,096	-0.01%
2023/07/20	17	62.89	17	63.22	63.40	0	15,003	0.00%
2023/07/19	4	64.48	9	64.69	63.90	-5	14,952	-0.03%
2023/07/18	44.6	65.61	30	66.26	63.60	14.6	14,739	0.10%
2023/07/17	33	65.18	37	64.73	65.80	-4	13,989	-0.03%
2023/07/14	26	59.41	7	59.96	60.10	19	13,234	0.14%
2023/07/13	8	61.25	12.3	61.31	60.30	-4.3	13,086	-0.03%
2023/07/12	1	62.20	24	60.85	62.20	-23	12,423	-0.19%
2023/07/11	6	59.47	0	0.00	59.40	6	11,960	0.05%
2023/07/10	2	59.35	21	59.39	59.20	-19	11,789	-0.16%
2023/07/07	16.1	59.57	19	60.19	59.50	-2.9	11,658	-0.02%
2023/07/06	15	59.57	3	59.57	59.50	12	11,377	0.11%
2023/07/05	35	60.47	12	60.35	60.00	23	11,170	0.21%
2023/07/04	44	61.22	35	61.67	61.30	9	10,970	0.08%
2023/07/03	4	58.88	53.3	59.03	59.40	-49.3	10,633	-0.46%
2023/06/30	3	56.23	18	56.94	57.00	-15	10,402	-0.14%
2023/06/29	51	57.05	44	57.30	56.40	7	10,391	0.07%
2023/06/28	41	57.02	3	57.20	57.10	38	10,290	0.37%
2023/06/27	4	57.70	20	57.42	57.00	-16	10,221	-0.16%
2023/06/26	8.3	57.20	13	57.21	57.50	-4.7	10,041	-0.05%
2023/06/21	2.1	55.37	0	0.00	55.90	2.1	9,946	0.02%
2023/06/20	2	55.70	1.5	55.70	55.80	0.5	9,959	0.01%
2023/06/19	8	56.00	1	56.10	56.00	7	10,045	0.07%
2023/06/16	5.2	56.00	0	0.00	56.50	5.2	10,192	0.05%
2023/06/15	3	56.77	1	57.20	57.00	2	10,106	0.02%
2023/06/14	24	57.49	41	57.64	57.10	-17	10,192	-0.17%
2023/06/13	38	57.38	5.1	57.77	57.40	32.9	9,971	0.33%
2023/06/12	0	0.00	1	55.00	54.30	-1	9,523	-0.01%
2023/06/09	2	53.60	0	0.00	54.30	2	9,602	0.02%
2023/06/08	0	0.00	5	53.64	54.00	-5	9,694	-0.05%
2023/06/07	0	0.00	3.1	54.16	54.00	-3.1	9,898	-0.03%
2023/06/06	5	52.74	3	54.07	54.00	2	10,154	0.02%
2023/06/05	15	53.47	1	52.90	53.20	14	10,219	0.14%
2023/06/02	0	0.00	7	54.04	54.20	-7	10,214	-0.07%
2023/06/01	5	52.60	1	52.70	52.40	4	10,221	0.04%
2023/05/31	1	53.40	172	54.13	54.00	-171	10,527	-1.62%	大賣/鉅額交易
2023/05/30	19	54.00	10	53.83	53.90	9	10,350	0.09%
2023/05/29	179	53.57	53.1	54.01	53.70	125.9	10,133	1.24%	大買/鉅額交易
2023/05/26	4	50.73	36.3	50.82	51.10	-32.3	9,625	-0.34%
2023/05/25	1	48.15	2	48.10	48.05	-1	9,130	-0.01%
2023/05/24	0.5	47.20	3	47.30	47.50	-2.5	9,076	-0.03%
2023/05/18	1	46.75	1	46.90	46.85	0	9,064	0.00%
2023/05/17	0	0.00	1	46.30	46.50	-1	9,120	-0.01%
2023/05/16	1	45.70	0	0.00	45.75	1	9,111	0.01%
2023/05/15	0	0.00	10	45.55	45.70	-10	9,103	-0.11%
2023/05/12	0.2	45.65	0	0.00	45.65	0.2	9,124	0.00%
2023/05/08	22	46.90	1	45.75	45.80	21	9,093	0.23%
2023/05/04	0	0.00	1	46.85	46.80	-1	9,252	-0.01%
2023/05/03	2	46.45	0	0.00	46.40	2	9,288	0.02%
2023/05/02	0	0.00	1	46.80	46.50	-1	9,317	-0.01%
2023/04/28	1	46.90	17	47.05	47.00	-16	9,355	-0.17%
2023/04/27	6	45.92	7.2	45.71	46.20	-1.2	9,239	-0.01%
2023/04/26	2	45.05	0.1	45.50	45.30	1.9	9,119	0.02%
2023/04/25	2	45.53	3	45.70	45.00	-1	9,014	-0.01%
2023/04/24	0	0.00	0.1	46.40	46.20	-0.1	8,867	0.00%
2023/04/21	3	46.03	10.1	46.10	46.00	-7.1	8,746	-0.08%
2023/04/20	0	0.00	12.1	46.27	46.00	-12.1	8,642	-0.14%
2023/04/19	1	46.05	2.1	46.02	46.15	-1.1	8,586	-0.01%
2023/04/18	6	46.13	0	0.00	46.00	6	8,503	0.07%
2023/04/17	8	46.56	0	0.00	46.65	8	8,340	0.10%
2023/04/14	1	47.65	5	47.85	47.55	-4	8,111	-0.05%
2023/04/13	0.1	48.30	1	48.40	47.80	-0.9	8,039	-0.01%
2023/04/12	2	48.60	0	0.00	48.60	2	7,993	0.03%
2023/04/11	4	48.63	1	48.85	48.60	3	7,987	0.04%
2023/04/10	1	48.00	0	0.00	48.20	1	7,934	0.01%
2023/04/07	1	48.70	0	0.00	48.40	1	7,887	0.01%
2023/04/06	3.1	48.50	1.6	48.70	48.80	1.5	7,846	0.02%
2023/03/31	0	0.00	4.1	49.02	48.50	-4.1	7,815	-0.05%
2023/03/30	0	0.00	31	48.33	48.70	-31	7,833	-0.40%
2023/03/29	5	47.82	10	48.05	47.70	-5	7,854	-0.06%
2023/03/28	20	48.55	20	48.95	48.50	0	7,922	0.00%
2023/03/27	33	48.49	3	48.60	48.90	30	8,028	0.37%
2023/03/24	11	49.36	2	49.65	49.20	9	8,079	0.11%
2023/03/23	45	49.47	6	49.36	49.80	39	8,046	0.48%
2023/03/22	3	49.05	3	49.55	48.95	0	7,921	0.00%
2023/03/21	4	49.01	4	50.08	49.55	0	7,808	0.00%
2023/03/20	2	49.32	8	49.95	49.55	-6	7,610	-0.08%
2023/03/17	0	0.00	40	49.23	49.30	-40	7,410	-0.54%
2023/03/16	8	48.01	2	48.43	48.35	6	7,171	0.08%
2023/03/15	0	48.83	22	48.94	48.85	-22	7,037	-0.31%
2023/03/14	6	47.50	2	47.50	47.65	4	6,858	0.06%
2023/03/13	13	46.82	2.1	47.01	47.75	10.9	6,668	0.16%
2023/03/10	39	47.92	4	46.90	46.95	35	6,453	0.54%
2023/03/09	1.5	48.20	17.2	48.52	48.90	-15.7	6,149	-0.25%
2023/03/08	2.1	46.92	6.1	46.98	47.45	-4.1	5,771	-0.07%
2023/03/07	28.1	45.98	30	46.68	46.75	-1.9	5,559	-0.03%
2023/03/06	3	45.88	3	46.12	46.15	0	5,396	0.00%
2023/03/03	17	44.95	50	44.95	45.20	-33	5,146	-0.64%
2023/03/02	29	42.29	20.1	42.55	42.45	8.9	4,671	0.19%
2023/03/01	35	42.16	2	42.15	42.40	33	4,643	0.71%
2023/02/24	0	0.00	34	41.89	41.85	-34	4,625	-0.74%
2023/02/23	30	41.55	5	41.33	41.50	25	4,586	0.55%
2023/02/22	6.1	40.41	0	0.00	40.55	6.1	4,531	0.13%
2023/02/21	2.1	40.60	0	0.00	40.75	2.1	4,560	0.05%
2023/02/20	0	40.50	0	0.00	40.60	0	4,665	0.00%
2023/02/17	0	0.00	2	40.50	40.45	-2	4,728	-0.04%
2023/02/15	0	0.00	5	40.69	40.90	-5	4,838	-0.10%
2023/02/14	0	0.00	2	40.40	40.20	-2	4,785	-0.04%
2023/02/10	4.1	39.95	0	0.00	39.90	4.1	4,933	0.08%
2023/02/09	0	0.00	17	40.14	40.05	-17	4,944	-0.34%
2023/02/08	1	40.35	1	40.40	40.15	0	4,924	0.00%
2023/02/07	0.1	39.75	1	40.05	40.10	-0.9	4,906	-0.02%
2023/02/06	4	39.85	4	39.74	39.80	0	4,887	0.00%
2023/02/03	2	39.80	2.2	40.15	40.25	-0.2	4,884	0.00%
2023/02/02	4.1	39.08	9	39.88	39.60	-4.9	4,861	-0.10%
2023/02/01	2	38.60	10	38.67	38.75	-8	4,697	-0.17%
2023/01/31	0	0.00	6	38.07	38.30	-6	4,729	-0.13%
2023/01/30	1	37.95	6	37.83	37.95	-5	4,709	-0.11%
2023/01/12	0	37.25	0	0.00	37.10	0	4,774	0.00%
2023/01/10	0	0.00	2	37.55	37.40	-2	4,888	-0.04%
2023/01/09	0	0.00	2	37.38	37.45	-2	4,950	-0.04%
2023/01/03	0	36.25	0	0.00	36.60	0	5,271	0.00%
2022/12/29	4	35.75	0	0.00	35.95	4	5,427	0.07%
2022/12/27	0	0.00	47	36.54	36.55	-47	5,584	-0.84%
2022/12/23	1	36.45	0	0.00	36.40	1	5,789	0.02%
2022/12/22	0	0.00	5	36.98	37.05	-5	5,841	-0.09%
2022/12/21	1	36.70	33	36.89	36.50	-32	5,838	-0.55%
2022/12/20	2	37.35	1	37.30	36.65	1	5,821	0.02%
2022/12/19	0	0.00	5	36.99	37.50	-5	5,874	-0.09%
2022/12/16	0	36.43	2	36.98	37.15	-2	5,825	-0.03%
2022/12/15	0	0.00	2	36.65	36.85	-2	5,775	-0.03%
2022/12/13	0	0.00	1	36.10	36.10	-1	5,964	-0.02%
2022/12/12	0	35.40	0	0.00	35.95	0	6,045	0.00%
2022/12/09	1	35.50	2	35.60	35.60	-1	6,252	-0.02%
2022/12/08	1	35.20	0	0.00	35.10	1	6,287	0.02%
2022/12/07	3	35.60	0	0.00	35.10	3	6,322	0.05%
2022/12/05	5	36.35	0	0.00	36.20	5	6,256	0.08%
2022/12/02	0	0.00	3	36.40	36.40	-3	6,261	-0.05%
2022/12/01	3	36.12	5	36.12	36.20	-2	6,273	-0.03%
2022/11/30	2	35.65	0	0.00	35.55	2	6,324	0.03%
2022/11/24	0	35.40	2	35.20	35.45	-2	6,502	-0.03%
2022/11/23	0	0.00	2	35.35	35.25	-2	6,578	-0.03%
2022/11/22	2	35.15	0	0.00	35.20	2	6,599	0.03%
2022/11/21	1	35.65	0	0.00	35.55	1	6,575	0.02%
2022/11/18	0	0.00	2	35.85	35.95	-2	6,581	-0.03%
2022/11/17	2	35.73	4	35.70	35.70	-2	6,541	-0.03%
2022/11/16	2	35.98	7	35.94	35.90	-5	6,553	-0.08%
2022/11/15	0	0.00	3	35.52	35.45	-3	6,497	-0.05%
2022/11/14	3	35.02	5	35.16	35.00	-2	6,481	-0.03%
2022/11/11	2	34.58	2	34.90	34.45	0	6,433	0.00%
2022/11/10	2	33.75	2	33.80	33.95	0	6,385	0.00%
2022/11/09	1	33.75	10	33.80	33.85	-9	6,445	-0.14%
2022/11/08	3	33.68	0	0.00	33.20	3	6,452	0.05%
2022/11/07	4	33.43	0	0.00	33.50	4	6,468	0.06%
2022/11/03	0	0.00	1	33.15	33.10	-1	6,646	-0.02%
2022/10/31	0	0.00	1	32.45	32.70	-1	7,046	-0.01%
2022/10/28	3	32.25	0	0.00	32.05	3	7,048	0.04%
2022/10/27	0	0.00	29	32.60	32.85	-29	7,087	-0.41%
2022/10/26	0	0.00	1	31.90	31.85	-1	7,065	-0.01%
2022/10/24	2	32.10	0	0.00	32.00	2	7,097	0.03%
2022/10/20	0.1	31.40	0	0.00	32.30	0.1	7,157	0.00%
2022/10/17	1	30.95	0	0.00	30.90	1	7,115	0.01%
2022/10/14	0	0.00	2	31.10	31.15	-2	7,343	-0.03%
2022/10/13	2	29.85	2	29.75	29.70	0	7,549	0.00%
2022/10/12	2	30.00	0	0.00	30.20	2	7,696	0.03%
2022/10/11	2	30.43	0	0.00	30.30	2	7,766	0.03%
2022/10/06	7	31.59	0	0.00	31.50	7	7,823	0.09%
2022/10/05	5	32.16	0	0.00	32.15	5	7,841	0.06%
2022/10/04	0	0.00	2	31.23	31.30	-2	7,833	-0.03%
2022/10/03	2	30.40	0	0.00	30.55	2	7,941	0.03%
2022/09/30	5	30.41	2	30.40	30.80	3	7,980	0.04%
2022/09/29	2	30.95	0	0.00	31.20	2	8,007	0.02%
2022/09/28	4	31.44	1	31.20	31.10	3	8,074	0.04%
2022/09/27	1	31.65	0	0.00	31.80	1	8,040	0.01%
2022/09/26	6.2	32.23	1	32.75	31.80	5.2	8,076	0.06%
2022/09/23	4	34.10	0	0.00	33.95	4	7,965	0.05%
2022/09/20	2	34.73	0	0.00	34.95	2	7,799	0.03%
2022/09/16	0	0.00	20	34.78	35.45	-20	7,683	-0.26%
2022/09/15	0	0.00	10	35.80	35.45	-10	7,573	-0.13%
2022/09/14	12	35.63	6	35.50	35.60	6	7,649	0.08%
2022/09/13	3	36.33	0	0.00	36.20	3	7,686	0.04%
2022/09/12	5	36.36	0	0.00	36.15	5	7,749	0.06%
2022/09/08	2	35.60	0	0.00	36.00	2	7,818	0.03%
2022/09/06	3	35.70	10	35.80	35.75	-7	7,859	-0.09%
2022/09/05	2	36.10	0	0.00	36.20	2	7,856	0.03%
2022/09/02	3	36.32	0	0.00	36.40	3	7,897	0.04%
2022/09/01	23	36.96	0	0.00	36.80	23	7,833	0.29%
2022/08/31	0	0.00	10	37.40	37.35	-10	7,789	-0.13%
2022/08/30	18	37.01	0	0.00	37.05	18	7,831	0.23%
2022/08/29	5	37.15	0	0.00	37.25	5	7,793	0.06%
2022/08/26	2	38.10	25	37.93	37.85	-23	7,830	-0.29%
2022/08/25	2	37.70	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.60	2	37.60	37.55	-1	7,832	-0.01%
2022/08/23	10	37.71	0	0.00	37.60	10	7,886	0.13%
2022/08/22	0	0.00	3	38.27	38.20	-3	7,937	-0.04%
2022/08/19	4	37.88	5	38.10	38.20	-1	7,942	-0.01%
2022/08/18	7	37.64	1	37.60	37.45	6	7,931	0.08%
2022/08/17	20	38.15	0	0.00	37.75	20	7,956	0.25%
2022/08/16	19	38.03	3	38.10	38.05	16	7,921	0.20%
2022/08/15	34	38.07	0	0.00	38.00	34	7,870	0.43%
2022/08/12	4	37.66	0	0.00	37.70	4	7,844	0.05%
2022/08/11	7	37.16	9	37.24	37.20	-2	7,930	-0.03%
2022/08/10	9	36.83	11	36.97	36.65	-2	7,926	-0.03%
2022/08/09	17.2	37.47	2	37.10	37.25	15.2	7,859	0.19%
2022/08/08	43	38.79	8.2	38.61	38.70	34.8	7,656	0.45%
2022/08/05	1	40.00	23	39.85	40.00	-22	7,564	-0.29%
2022/08/04	0	0.00	2	39.75	39.60	-2	7,623	-0.03%
2022/08/03	27	39.15	1	39.25	39.45	26	7,664	0.34%
2022/08/02	15	38.85	19	38.99	39.05	-4	7,768	-0.05%
2022/08/01	2	38.93	1	39.05	39.15	1	8,114	0.01%
2022/07/29	2	39.25	4	39.04	39.25	-2	8,190	-0.02%
2022/07/28	0	0.00	4	39.08	39.10	-4	8,200	-0.05%
2022/07/27	0	0.00	21	38.33	38.75	-21	8,177	-0.26%
2022/07/26	11	38.06	10	38.65	37.90	1	8,113	0.01%
2022/07/25	24	38.45	27	38.63	38.50	-3	8,077	-0.04%
2022/07/22	23	38.48	20	38.80	38.70	3	8,068	0.04%
2022/07/21	25	37.91	2	38.08	38.25	23	7,973	0.29%
2022/07/20	8	40.66	1.2	40.87	40.60	6.9	7,694	0.09%
2022/07/19	0	0.00	20	39.62	39.85	-20	7,433	-0.27%
2022/07/18	16	38.84	3	39.08	39.00	13	7,236	0.18%
2022/07/15	10	37.35	11	37.81	38.00	-1	7,105	-0.01%
2022/07/14	2	37.30	16	36.87	37.25	-14	7,012	-0.20%
2022/07/13	15	36.21	10	36.75	36.40	5	6,896	0.07%
2022/07/12	6.1	36.43	5	36.60	36.10	1.1	6,742	0.02%
2022/07/11	22	37.80	21	41.00	37.60	1	6,654	0.02%
2022/07/08	20	37.87	0	0.00	37.60	20	6,479	0.31%
2022/07/07	0	0.00	2	36.93	36.90	-2	6,393	-0.03%
2022/07/06	39	36.42	33	36.54	35.90	6	6,321	0.09%
2022/07/05	4	37.41	1	37.45	37.80	3	6,245	0.05%
2022/07/04	4	38.09	0	0.00	37.30	4	6,246	0.06%
2022/07/01	2	38.95	0	0.00	39.85	2	6,183	0.03%
2022/06/30	2	40.58	1	40.00	40.00	1	6,221	0.02%
2022/06/24	0	0.00	11	42.01	41.55	-11	6,058	-0.18%
2022/06/23	3	43.20	1	42.55	42.00	2	5,984	0.03%
2022/06/22	5	43.40	0	0.00	42.90	5	5,944	0.08%
2022/06/21	0	0.00	7	44.56	44.80	-7	5,880	-0.12%
2022/06/20	3	44.10	10	44.55	43.65	-7	5,863	-0.12%
2022/06/17	12	44.90	2	44.85	45.10	10	5,805	0.17%
2022/06/16	0	0.00	27	46.32	45.60	-27	5,731	-0.47%
2022/06/15	37	45.99	0	0.00	45.70	37	5,678	0.65%
2022/06/14	10	45.30	40	46.08	46.45	-30	5,638	-0.53%
2022/06/13	4	45.34	11	45.79	45.75	-7	5,585	-0.13%
2022/06/10	1	46.10	1	46.10	46.10	0	5,513	0.00%
2022/06/08	0	0.00	1	46.10	46.10	-1	5,564	-0.02%
2022/06/06	25	46.00	0	0.00	45.75	25	5,547	0.45%
2022/06/02	2	45.38	0	0.00	45.50	2	5,617	0.04%
2022/06/01	10.5	45.77	6	45.92	45.80	4.5	5,716	0.08%
2022/05/31	0	0.00	2	45.35	45.85	-2	5,703	-0.04%
2022/05/30	0	0.00	8	45.01	45.30	-8	5,623	-0.14%
2022/05/25	0	0.00	1	44.25	44.30	-1	5,490	-0.02%
2022/05/23	2	44.23	20	44.00	44.10	-18	5,464	-0.33%
2022/05/20	1	44.25	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	9	44.41	44.60	-9	5,437	-0.17%
2022/05/18	1	44.15	7	44.21	43.90	-6	5,257	-0.11%
2022/05/17	1	43.80	0	0.00	43.75	1	5,250	0.02%
2022/05/16	3	43.22	23	43.23	43.10	-20	5,274	-0.38%
2022/05/13	3	42.85	0	0.00	42.85	3	5,329	0.06%
2022/05/12	1	42.85	1	42.30	42.30	0	5,374	0.00%
2022/05/11	2	42.95	3	43.22	42.95	-1	5,321	-0.02%
2022/05/10	7	42.64	1	42.70	43.50	6	5,294	0.11%
2022/05/09	18	43.03	20	43.14	42.90	-2	5,261	-0.04%
2022/05/06	0	0.00	12	41.66	41.95	-12	5,033	-0.24%
2022/05/05	0	0.00	1	41.50	41.45	-1	5,087	-0.02%
2022/05/04	1	40.35	0	0.00	40.30	1	5,082	0.02%
2022/04/29	5	40.45	0	0.00	40.45	5	5,298	0.09%
2022/04/28	0	0.00	1	40.95	40.75	-1	5,426	-0.02%
2022/04/27	2	39.63	0	0.00	40.00	2	5,568	0.04%
2022/04/26	0	0.00	2	40.50	40.05	-2	5,716	-0.03%
2022/04/25	4	40.24	0	0.00	40.15	4	6,094	0.07%
2022/04/20	3	41.37	0	0.00	41.20	3	7,050	0.04%
2022/04/19	1	41.20	0	0.00	41.25	1	7,090	0.01%
2022/04/18	0	40.93	0	0.00	40.80	0	7,145	0.00%
2022/04/13	0	0.00	4	41.28	41.35	-4	7,489	-0.05%
2022/04/12	1	40.65	0	0.00	40.80	1	7,539	0.01%
2022/04/11	5.2	41.06	0	0.00	40.60	5.2	7,536	0.07%
2022/04/07	1	41.05	0	0.00	40.40	1	7,544	0.01%
2022/04/06	15	41.12	1	41.15	41.00	14	7,518	0.19%
2022/03/30	1	43.00	1	42.90	42.95	0	7,464	0.00%
2022/03/29	1	43.10	0	0.00	42.75	1	7,520	0.01%
2022/03/28	4	42.70	0	0.00	43.00	4	7,552	0.05%
2022/03/25	1	42.90	0	0.00	43.05	1	7,579	0.01%
2022/03/23	0	43.20	6	42.93	43.00	-6	7,577	-0.08%
2022/03/21	0	0.00	1	42.80	42.85	-1	7,585	-0.01%
2022/03/18	1.3	42.57	0	0.00	42.45	1.3	7,601	0.02%
2022/03/17	0	0.00	1	42.95	42.60	-1	7,608	-0.01%
2022/03/16	0	42.40	0	0.00	42.25	0	7,664	0.00%
2022/03/15	0	0.00	10	42.30	42.10	-10	7,758	-0.13%
2022/03/14	0	42.80	0	0.00	43.05	0	7,849	0.00%
2022/03/11	10	42.00	0	0.00	42.00	10	8,015	0.12%
2022/03/10	0	0.00	10	42.75	42.45	-10	8,067	-0.12%
2022/03/09	8	41.77	0	0.00	41.85	8	8,128	0.10%
2022/03/08	3	41.38	26	41.20	41.95	-23	8,125	-0.28%
2022/03/07	5	42.36	0	0.00	41.95	5	8,102	0.06%
2022/03/04	0.5	44.10	0	0.00	43.90	0.5	8,164	0.01%
2022/03/03	1	44.05	0	0.00	44.10	1	8,221	0.01%
2022/03/01	0	0.00	4	43.80	43.85	-4	8,275	-0.05%
2022/02/25	1	43.25	14	43.37	43.50	-13	8,379	-0.16%
2022/02/24	0	0.00	21	42.59	42.75	-21	8,484	-0.25%
2022/02/23	0	0.00	1	43.60	43.60	-1	8,540	-0.01%
2022/02/22	3	43.20	2	43.50	43.10	1	8,781	0.01%
2022/02/21	0	0.00	1	44.20	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	1	44.20	44.15	-1	9,131	-0.01%
2022/02/17	0	0.00	3	44.25	44.10	-3	9,325	-0.03%
2022/02/16	0	0.00	24	44.26	43.80	-24	9,300	-0.26%
2022/02/15	6	43.46	0	0.00	43.55	6	9,336	0.06%
2022/02/14	0	0.00	10	43.60	43.30	-10	9,283	-0.11%
2022/02/10	54	44.61	0.1	44.55	44.55	53.9	9,345	0.58%
2022/02/09	55	44.15	0	0.00	44.15	55	9,452	0.58%
2022/02/08	2	43.80	21	44.11	43.90	-19	9,519	-0.20%
2022/02/07	3	43.95	0	0.00	44.05	3	9,492	0.03%
2022/01/26	7	44.90	0	0.00	44.80	7	9,626	0.07%
2022/01/25	2	45.60	3	45.73	45.30	-1	9,594	-0.01%
2022/01/24	7	45.25	2	45.00	45.85	5	9,536	0.05%
2022/01/21	9	46.03	13	46.16	46.10	-4	9,462	-0.04%
2022/01/20	4	46.91	10	47.33	46.70	-6	9,371	-0.06%
2022/01/19	5	46.96	5	47.25	47.20	0	9,285	0.00%
2022/01/18	22	47.06	18	47.43	47.05	4	9,156	0.04%
2022/01/17	7	45.98	30.3	45.97	46.90	-23.3	8,785	-0.27%
2022/01/14	31	45.13	7	45.22	44.40	24	8,478	0.28%
2022/01/13	1	44.95	15	45.14	45.45	-14	8,344	-0.17%
2022/01/12	2	44.40	0	0.00	44.05	2	8,048	0.02%
2022/01/11	7	44.41	4	44.46	44.45	3	8,062	0.04%
2022/01/10	6	44.43	2	44.65	44.30	4	8,080	0.05%
2022/01/07	28	44.69	62	44.98	44.65	-34	8,121	-0.42%
2022/01/06	1	44.30	0	0.00	44.25	1	7,967	0.01%
2022/01/05	15	44.90	1	45.00	44.85	14	8,068	0.17%
2022/01/04	5	44.50	0	0.00	44.50	5	8,123	0.06%
2022/01/03	10	44.70	12	44.65	44.55	-2	8,241	-0.02%
2021/12/30	1	44.70	0	0.00	44.80	1	8,248	0.01%
2021/12/29	3	44.38	5	44.60	44.55	-2	8,294	-0.02%
2021/12/28	2	44.55	30	44.47	44.60	-28	8,383	-0.33%
2021/12/27	0	0.00	9	43.95	44.10	-9	8,461	-0.11%
2021/12/24	13	43.63	3	43.85	43.80	10	8,583	0.12%
2021/12/23	31	43.35	42	43.89	43.55	-11	8,691	-0.13%
2021/12/22	2	43.15	0	0.00	43.20	2	8,729	0.02%
2021/12/21	40	43.43	1	43.25	43.25	39	8,726	0.45%
2021/12/20	1	43.10	2	43.55	43.20	-1	8,778	-0.01%
2021/12/17	3	43.43	0	0.00	43.40	3	8,825	0.03%
2021/12/16	0	0.00	25	44.15	44.20	-25	8,878	-0.28%
2021/12/15	28	43.79	0	0.00	43.75	28	8,968	0.31%
2021/12/14	1	43.95	0	0.00	43.70	1	8,976	0.01%
2021/12/13	0	0.00	48	44.66	44.40	-48	8,972	-0.53%
2021/12/10	41	44.27	1	44.55	44.30	40	9,003	0.44%
2021/12/09	24	44.20	53	44.98	44.40	-29	8,952	-0.32%
2021/12/08	63	45.29	1	45.70	45.05	62	8,880	0.70%
2021/12/07	48	45.33	57	45.57	45.45	-9	8,841	-0.10%
2021/12/06	28	44.72	4.2	44.66	44.95	23.8	8,837	0.27%
2021/12/03	26	44.11	5	44.25	44.40	21	8,939	0.23%
2021/12/01	0	0.00	3	44.00	43.95	-3	9,079	-0.03%
2021/11/30	1	44.00	5	43.62	43.60	-4	9,205	-0.04%
2021/11/29	1	41.50	2	41.80	42.50	-1	9,143	-0.01%
2021/11/26	1	42.55	3	42.18	42.05	-2	9,212	-0.02%
2021/11/25	2	43.10	0	0.00	42.95	2	9,266	0.02%
2021/11/24	2	42.68	0	0.00	42.70	2	9,364	0.02%
2021/11/23	3	42.92	0	0.00	43.50	3	9,533	0.03%
2021/11/22	13	43.45	2	43.80	43.35	11	9,606	0.11%
2021/11/19	13	44.17	25	44.39	43.90	-12	9,575	-0.13%
2021/11/18	8	43.63	3	43.78	43.45	5	9,504	0.05%
2021/11/17	14	43.33	27	43.37	43.70	-13	9,519	-0.14%
2021/11/16	1	42.95	19	42.87	42.70	-18	9,470	-0.19%
2021/11/15	3	42.18	5	42.15	42.15	-2	9,658	-0.02%
2021/11/12	0	0.00	11	41.99	42.10	-11	9,883	-0.11%
2021/11/11	0	0.00	1	41.55	41.55	-1	9,948	-0.01%
2021/11/10	9	41.68	2	41.78	41.95	7	10,023	0.07%
2021/11/09	4	41.60	4	41.83	41.85	0	10,240	0.00%
2021/11/08	7	42.04	7	42.11	41.95	0	10,328	0.00%
2021/11/05	9	41.19	14	41.55	41.70	-5	10,385	-0.05%
2021/11/04	15	41.23	34	40.92	40.80	-19	10,453	-0.18%
2021/11/03	35	40.80	28	41.06	40.40	7	10,693	0.07%
2021/11/02	3	40.17	4	40.25	39.80	-1	11,144	-0.01%
2021/11/01	0.2	39.90	1	40.05	40.10	-0.8	11,539	-0.01%
2021/10/29	6	40.31	1	40.00	39.75	5	11,778	0.04%
2021/10/28	0	0.00	2	40.33	40.40	-2	12,145	-0.02%
2021/10/27	4	39.73	0	0.00	39.85	4	12,199	0.03%
2021/10/25	1	38.75	0	0.00	39.15	1	12,350	0.01%
2021/10/22	6	39.05	0	0.00	39.05	6	12,519	0.05%
2021/10/21	4	38.89	2	38.95	38.55	2	12,623	0.02%
2021/10/20	6	39.15	1	39.00	38.90	5	12,654	0.04%
2021/10/19	2	38.65	8	38.68	39.05	-6	13,078	-0.05%
2021/10/18	4	38.24	2	38.55	38.35	2	13,627	0.01%
2021/10/15	0	0.00	14	37.87	38.10	-14	13,738	-0.10%
2021/10/14	39	36.69	40	37.27	37.00	-1	13,781	-0.01%
2021/10/13	6	37.11	2	36.80	36.80	4	13,838	0.03%
2021/10/12	7	37.96	0	0.00	37.80	7	13,899	0.05%
2021/10/08	21	39.07	0	0.00	38.70	21	13,892	0.15%
2021/10/07	1	40.25	54	40.04	40.10	-53	14,076	-0.38%
2021/10/06	3	39.28	96	39.60	39.40	-93	14,217	-0.65%
2021/10/05	9	37.99	1	39.10	39.25	8	14,173	0.06%
2021/10/04	3	39.93	1	39.55	39.35	2	14,136	0.01%
2021/10/01	3	39.97	0	0.00	39.65	3	14,055	0.02%
2021/09/30	5.4	40.43	20	40.20	40.95	-14.6	14,001	-0.10%
2021/09/29	5	40.85	4	40.85	40.80	1	13,955	0.01%
2021/09/28	5	41.58	5	41.45	41.70	0	13,913	0.00%
2021/09/24	1	42.75	0	0.00	42.55	1	14,118	0.01%
2021/09/23	1	43.45	3	43.38	42.50	-2	14,522	-0.01%
2021/09/22	4	42.28	0	0.00	42.00	4	14,621	0.03%
2021/09/17	0	0.00	2	43.25	43.20	-2	14,532	-0.01%
2021/09/16	2	43.35	18	43.72	43.30	-16	14,546	-0.11%
2021/09/15	1	43.50	1	43.80	43.30	0	14,604	0.00%
2021/09/14	3	43.92	2	44.15	43.80	1	14,696	0.01%
2021/09/13	4	44.39	2	45.13	44.20	2	14,719	0.01%
2021/09/10	3	44.42	3	44.73	44.85	0	14,779	0.00%
2021/09/09	12	43.80	2	43.70	43.80	10	14,891	0.07%
2021/09/08	5	43.94	10	43.79	43.65	-5	14,809	-0.03%
2021/09/07	1	45.00	0	0.00	45.35	1	14,746	0.01%
2021/09/06	32	46.19	0	0.00	45.75	32	14,931	0.21%
2021/09/03	0	0.00	13	46.06	46.40	-13	14,894	-0.09%
2021/09/02	4	45.40	1	45.35	45.00	3	14,901	0.02%
2021/09/01	1	45.60	4	46.06	46.40	-3	15,023	-0.02%
2021/08/31	4	44.96	8	45.09	45.60	-4	15,439	-0.03%
2021/08/30	10	45.99	7	45.80	45.75	3	16,206	0.02%
2021/08/27	22	45.68	5	46.17	45.65	17	16,528	0.10%
2021/08/26	23	44.95	14	44.66	45.15	9	16,705	0.05%
2021/08/25	31	43.80	32	44.04	44.10	-1	16,597	-0.01%
2021/08/24	1	42.60	9	43.11	43.55	-8	16,622	-0.05%
2021/08/23	2	42.50	13	42.65	42.70	-11	16,568	-0.07%
2021/08/20	3	41.30	9	41.11	41.50	-6	16,508	-0.04%
2021/08/19	23	41.53	50	42.01	40.70	-27	16,358	-0.17%
2021/08/18	50	43.30	13	44.87	45.00	37	16,058	0.23%
2021/08/17	63	44.29	0	0.00	43.20	63	15,951	0.39%
2021/08/16	7	44.67	23	45.00	44.70	-16	15,867	-0.10%
2021/08/13	44.3	46.50	3	46.80	45.00	41.3	15,826	0.26%
2021/08/12	5	47.65	0	47.90	47.80	5	15,645	0.03%
2021/08/11	5	48.16	2	47.98	48.00	3	15,673	0.02%
2021/08/10	10	47.80	2	48.38	47.85	8	15,655	0.05%
2021/08/09	17	49.24	1	49.20	48.55	16	15,611	0.10%
2021/08/06	16	50.26	25	50.81	50.30	-9	15,392	-0.06%
2021/08/05	32	48.32	80	49.20	49.90	-48	14,917	-0.32%
2021/08/04	35	48.02	72	48.40	48.20	-37	14,926	-0.25%
2021/08/03	76	47.99	57	48.17	48.00	19	14,942	0.13%
2021/08/02	37	47.10	12	47.21	46.95	25	14,837	0.17%
2021/07/30	15	46.88	50	47.07	46.40	-35	14,908	-0.23%
2021/07/29	27	45.93	1	45.95	45.95	26	14,939	0.17%
2021/07/28	19	45.41	2	45.63	45.50	17	15,218	0.11%
2021/07/27	33	47.42	29	47.84	46.85	4	15,622	0.03%
2021/07/26	28	47.64	6	47.40	47.50	22	15,735	0.14%
2021/07/23	52	47.25	13	47.15	46.75	39	16,097	0.24%
2021/07/22	8	47.09	35	46.96	47.95	-27	16,173	-0.17%
2021/07/21	26	45.29	2	45.50	45.30	24	15,801	0.15%
2021/07/20	5	45.12	20	45.25	45.00	-15	16,259	-0.09%
2021/07/19	19	45.53	35	45.62	45.50	-16	16,640	-0.10%
2021/07/16	35	45.43	25	45.46	45.40	10	16,877	0.06%
2021/07/15	23	44.87	3	44.75	44.90	20	16,870	0.12%
2021/07/14	38	44.81	37	44.95	44.65	1	16,873	0.01%
2021/07/13	95	44.57	4	44.31	43.80	91	16,669	0.55%
2021/07/12	30	44.23	5.3	43.98	44.40	24.7	16,762	0.15%
2021/07/09	1	43.50	0	0.00	43.60	1	17,134	0.01%
2021/07/08	1	43.75	0	0.00	43.70	1	17,389	0.01%
2021/07/07	3	44.12	1	43.91	44.00	2	17,613	0.01%
2021/07/06	2	44.38	2	44.30	44.40	0	17,740	0.00%
2021/07/05	1	44.35	3	44.23	44.35	-2	18,039	-0.01%
2021/07/02	2	43.43	0	0.00	43.60	2	18,269	0.01%
2021/07/01	9	44.14	0	0.00	43.85	9	18,418	0.05%
2021/06/30	6	44.17	38	44.35	44.90	-32	18,515	-0.17%
2021/06/29	0	0.00	51	42.97	42.70	-51	18,224	-0.28%
2021/06/28	1	42.35	0	0.00	42.25	1	18,307	0.01%
2021/06/25	2.3	42.23	2	42.55	42.15	0.3	18,503	0.00%
2021/06/24	26	42.55	26	43.22	42.40	0	18,544	0.00%
2021/06/23	1	42.30	30	42.03	42.90	-29	18,583	-0.16%
2021/06/22	1	41.65	2	41.70	41.50	-1	18,627	-0.01%
2021/06/21	0	0.00	20	42.10	41.50	-20	18,935	-0.11%
2021/06/18	2	42.85	0	0.00	42.25	2	19,272	0.01%
2021/06/17	50	42.78	0	0.00	43.15	50	19,283	0.26%
2021/06/16	1	41.90	2	41.95	42.10	-1	19,353	-0.01%
2021/06/15	27	42.00	37	42.33	42.25	-10	19,551	-0.05%
2021/06/11	5	42.40	32	42.53	42.90	-27	19,508	-0.14%
2021/06/09	4	41.84	0	0.00	41.75	4	19,931	0.02%
2021/06/08	62	41.46	8	41.57	42.15	54	19,895	0.27%
2021/06/07	18	41.97	17	41.11	42.50	1	19,582	0.01%
2021/06/04	17	41.35	21	41.71	41.70	-4	18,871	-0.02%
2021/06/03	24	41.75	26	42.13	42.20	-2	18,658	-0.01%
2021/06/02	30	43.15	0	0.00	43.20	30	18,344	0.16%
2021/06/01	1	44.10	30	44.55	43.75	-29	18,349	-0.16%
2021/05/31	30	43.35	8	43.04	43.20	22	18,448	0.12%
2021/05/28	7	42.49	2	43.00	42.75	5	18,646	0.03%
2021/05/26	1	42.75	0	0.00	42.00	1	19,296	0.01%
2021/05/25	3	41.77	4	42.03	42.05	-1	19,952	-0.01%
2021/05/24	4	39.90	1	40.15	40.65	3	20,057	0.01%
2021/05/21	0	0.00	2	41.00	40.40	-2	20,314	-0.01%
2021/05/20	2	40.25	0	0.00	40.20	2	20,574	0.01%
2021/05/19	2	40.80	0	0.00	41.30	2	20,746	0.01%
2021/05/18	3	41.05	2	41.30	42.15	1	20,833	0.00%
2021/05/17	7	39.46	5	40.74	39.45	2	21,273	0.01%
2021/05/14	6	42.52	1	42.35	42.25	5	21,595	0.02%
2021/05/13	1	42.00	2	42.90	42.05	-1	21,551	0.00%
2021/05/12	3	42.80	4	43.30	42.95	-1	21,471	0.00%
2021/05/11	6	46.77	2	46.23	45.80	4	21,214	0.02%
2021/05/10	4	47.60	2	49.25	47.50	2	21,168	0.01%
2021/05/07	0	46.45	11	47.10	47.45	-11	21,180	-0.05%
2021/05/06	18	46.66	16	46.62	45.90	2	21,406	0.01%
2021/05/05	1.3	48.26	5	47.51	46.50	-3.7	21,485	-0.02%
2021/05/04	3	46.93	10	46.30	48.15	-7	21,815	-0.03%
2021/05/03	7	49.21	34	50.03	49.00	-27	22,292	-0.12%
2021/04/29	36	49.96	72.8	50.74	49.50	-36.8	23,405	-0.16%
2021/04/28	44	49.40	70	49.80	49.10	-26	24,532	-0.11%
2021/04/27	34	48.00	12	47.98	48.20	22	25,227	0.09%
2021/04/26	9	47.63	14	48.31	48.30	-5	26,626	-0.02%
2021/04/23	15	44.32	50	44.56	45.35	-35	26,528	-0.13%
2021/04/22	35	43.83	120	44.70	43.30	-85	26,358	-0.32%	大賣/
2021/04/21	52	44.16	21	44.13	44.25	31	26,227	0.12%
2021/04/20	40	44.13	1	44.05	43.90	39	26,415	0.15%
2021/04/19	33	43.66	2	43.65	43.65	31	26,773	0.12%
2021/04/16	2	43.98	12	44.00	44.15	-10	26,857	-0.04%
2021/04/15	0	0.00	3	43.75	44.20	-3	26,749	-0.01%
2021/04/14	20	41.95	4	41.54	42.20	16	26,563	0.06%
2021/04/13	11	42.90	10	42.80	42.15	1	26,563	0.00%
2021/04/12	10.1	43.60	0	0.00	43.30	10.1	26,408	0.04%
2021/04/09	11	43.84	30	44.65	44.05	-19	26,281	-0.07%
2021/04/08	28.2	43.22	47	43.09	43.45	-18.8	25,988	-0.07%
2021/04/07	26	42.31	3	42.13	42.65	23	25,720	0.09%
2021/04/06	33	42.21	6	42.28	42.10	27	25,599	0.11%
2021/04/01	1	41.80	40	41.89	41.80	-39	25,473	-0.15%
2021/03/31	40	41.28	65	41.68	41.20	-25	25,433	-0.10%
2021/03/30	22	41.32	8	41.50	41.55	14	25,216	0.06%
2021/03/29	13	41.05	2	41.20	41.05	11	25,118	0.04%
2021/03/26	14	40.83	1	41.00	40.90	13	25,136	0.05%
2021/03/25	2	40.73	10	40.40	40.65	-8	25,178	-0.03%
2021/03/24	10	41.23	3	41.57	40.95	7	25,342	0.03%
2021/03/23	65	41.07	46	41.42	41.75	19	25,030	0.08%
2021/03/22	7	40.17	5	40.70	40.70	2	24,663	0.01%
2021/03/19	2	40.65	101	40.65	40.75	-99	24,615	-0.40%	大賣/
2021/03/18	10	40.98	18	41.22	41.25	-8	24,511	-0.03%
2021/03/17	0	0.00	5	40.92	40.80	-5	24,440	-0.02%
2021/03/16	1	41.05	6	40.94	40.85	-5	24,448	-0.02%
2021/03/15	15	40.62	13	40.95	40.45	2	24,404	0.01%
2021/03/12	6	40.03	3	40.27	39.90	3	24,207	0.01%
2021/03/11	4	40.06	5	39.92	40.05	-1	24,412	0.00%
2021/03/10	5	39.55	8	39.21	39.55	-3	24,513	-0.01%
2021/03/09	3	38.78	2	39.10	39.20	1	24,606	0.00%
2021/03/08	1	38.80	30	38.83	38.30	-29	24,552	-0.12%
2021/03/05	2	38.00	0	0.00	38.35	2	24,623	0.01%
2021/03/04	40	38.79	13	38.54	38.60	27	24,985	0.11%
2021/03/03	7	38.99	5	39.16	39.25	2	25,092	0.01%
2021/03/02	0	0.00	6	40.13	39.80	-6	24,993	-0.02%
2021/02/26	13	39.90	5	40.00	39.80	8	24,837	0.03%
2021/02/25	1	40.60	4	40.34	40.90	-3	24,744	-0.01%
2021/02/24	6	39.44	34	39.59	39.00	-28	24,510	-0.11%
2021/02/23	47	39.28	4	39.34	39.25	43	24,294	0.18%
2021/02/22	48	39.99	6	40.07	40.10	42	24,004	0.17%
2021/02/19	7	39.94	6	40.29	40.35	1	23,748	0.00%
2021/02/18	2	40.18	10	40.28	40.20	-8	23,590	-0.03%
2021/02/17	10	40.16	48	40.54	40.00	-38	23,461	-0.16%
2021/02/05	8	38.04	9	38.33	38.50	-1	22,871	0.00%
2021/02/03	3	37.32	10	37.36	37.10	-7	22,491	-0.03%
2021/02/02	1	37.80	3	37.75	37.80	-2	22,519	-0.01%
2021/02/01	14	37.14	5	36.58	37.15	9	22,540	0.04%
2021/01/29	3	37.67	10	37.35	37.00	-7	22,711	-0.03%
2021/01/28	7	38.00	6	38.31	38.40	1	22,829	0.00%
2021/01/27	25	39.40	32	39.18	39.10	-7	22,665	-0.03%
2021/01/26	53	40.24	26	40.64	39.15	27	22,378	0.12%
2021/01/25	47	40.76	11	40.20	40.75	36	21,777	0.17%
2021/01/22	7	40.16	10	40.26	41.20	-3	20,793	-0.01%
2021/01/21	16	39.38	16	39.98	39.00	0	19,476	0.00%
2021/01/20	25	38.88	37	38.79	39.00	-12	17,878	-0.07%
2021/01/19	57	38.15	85	38.54	38.30	-28	16,726	-0.17%
2021/01/18	43	36.31	36	36.77	37.00	7	15,165	0.05%
2021/01/15	25	36.24	9	36.28	36.20	16	14,684	0.11%
2021/01/14	0	0.00	1	36.65	36.40	-1	14,456	-0.01%
2021/01/13	2	36.30	47	36.17	36.40	-45	14,276	-0.32%
2021/01/12	38	35.79	55	36.32	35.75	-17	14,089	-0.12%
2021/01/11	38	35.89	5	35.74	35.95	33	13,640	0.24%
2021/01/08	1	35.30	5	35.39	35.50	-4	13,447	-0.03%
2021/01/07	2	35.25	8	35.31	35.15	-6	13,289	-0.05%
2021/01/06	0	0.00	10	35.15	34.70	-10	13,069	-0.08%
2021/01/05	0	0.00	0.2	35.10	35.10	-0.2	12,805	0.00%
2021/01/04	1.2	34.92	1.2	34.84	34.95	0	12,759	0.00%
2020/12/31	3	34.73	3	34.85	34.75	0	12,874	0.00%
2020/12/29	4	34.55	6	34.67	34.45	-2	12,952	-0.02%
2020/12/28	6	34.98	2	35.00	35.00	4	12,848	0.03%
2020/12/25	2	34.30	1	34.10	34.60	1	12,663	0.01%
2020/12/24	2	33.95	0	0.00	33.70	2	12,555	0.02%
2020/12/23	2	33.73	0	0.00	33.55	2	12,588	0.02%
2020/12/22	3	34.25	4	34.08	33.65	-1	12,649	-0.01%
2020/12/21	3	33.98	61	34.00	34.20	-58	12,726	-0.46%
2020/12/18	4	33.95	0	0.00	34.00	4	12,805	0.03%
2020/12/15	2	34.95	2	35.20	34.70	0	12,832	0.00%
2020/12/14	3	35.33	1	35.45	35.45	2	12,820	0.02%
2020/12/11	3	35.22	12	35.25	35.35	-9	12,896	-0.07%
2020/12/10	8	35.98	69	35.91	35.80	-61	12,876	-0.47%
2020/12/09	60	36.15	3	36.25	36.15	57	12,761	0.45%
2020/12/08	4	36.04	3	35.90	35.95	1	12,630	0.01%
2020/12/07	8	35.98	297	35.71	35.95	-289	12,526	-2.31%	大賣/鉅額交易
2020/12/04	2	35.60	15	35.50	35.60	-13	12,223	-0.11%
2020/12/03	1	34.95	13	34.97	34.90	-12	12,006	-0.10%
2020/12/02	31	35.55	3	35.68	35.45	28	11,920	0.23%
2020/12/01	26	35.52	3	35.45	35.55	23	11,908	0.19%
2020/11/30	47	35.44	63	35.72	35.40	-16	11,948	-0.13%
2020/11/27	2	34.65	34	34.73	34.90	-32	11,625	-0.28%
2020/11/26	31	34.05	6	34.17	34.20	25	11,479	0.22%
2020/11/25	1	33.65	27	34.00	33.70	-26	11,463	-0.23%
2020/11/24	12	33.90	8	33.72	33.90	4	11,362	0.04%
2020/11/23	7	33.53	5	33.51	33.90	2	11,211	0.02%
2020/11/20	20	32.40	5	32.49	32.50	15	10,919	0.14%
2020/11/19	0	0.00	1	32.50	32.35	-1	11,033	-0.01%
2020/11/18	26	32.54	28	32.49	32.50	-2	11,313	-0.02%
2020/11/17	4	32.80	2	32.75	32.55	2	11,495	0.02%
2020/11/16	1	32.45	51	32.42	32.50	-50	11,895	-0.42%
2020/11/13	0	0.00	6	32.13	32.15	-6	12,379	-0.05%
2020/11/12	0	0.00	1	32.60	32.15	-1	12,988	-0.01%
2020/11/11	9	32.32	57	32.49	32.35	-48	13,149	-0.37%
2020/11/10	5	32.03	208	31.93	32.15	-203	13,325	-1.52%	大賣/鉅額交易
2020/11/09	4	31.95	49	31.88	31.95	-45	13,382	-0.34%
2020/11/06	6	32.06	12	31.82	31.85	-6	13,464	-0.04%
2020/11/05	14	31.76	99	31.75	31.90	-85	13,345	-0.64%
2020/11/04	7	31.12	97	30.78	31.05	-90	13,603	-0.66%
2020/11/03	0	0.00	1	30.20	30.25	-1	13,668	-0.01%
2020/11/02	5	29.91	117	30.00	30.05	-112	13,987	-0.80%	大賣/鉅額交易
2020/10/30	3	30.13	81	30.10	29.95	-78	14,481	-0.54%
2020/10/29	0	0.00	8	30.20	30.25	-8	14,728	-0.05%
2020/10/28	3	30.35	0	0.00	30.40	3	14,909	0.02%
2020/10/27	40	30.31	1	30.35	30.35	39	14,987	0.26%
2020/10/26	10	30.75	0	0.00	30.70	10	15,067	0.07%
2020/10/22	0	0.00	22.1	31.05	31.15	-22.1	15,527	-0.14%
2020/10/21	5	31.06	0	0.00	30.90	5	15,985	0.03%
2020/10/20	3	31.15	5	30.75	30.95	-2	17,034	-0.01%
2020/10/19	1	30.55	0	0.00	30.50	1	17,355	0.01%
2020/10/16	0	0.00	39	30.60	30.30	-39	17,469	-0.22%
2020/10/15	1	30.60	3	30.55	30.55	-2	17,755	-0.01%
2020/10/14	0	0.00	3	30.47	30.45	-3	18,082	-0.02%
2020/10/13	41	30.25	1	30.20	30.25	40	18,542	0.22%
2020/10/12	4	30.65	0	0.00	30.75	4	18,762	0.02%
2020/10/08	5	30.40	20	30.55	30.75	-15	19,022	-0.08%
2020/10/07	25	30.19	7	30.26	30.10	18	19,347	0.09%
2020/10/06	14	30.70	10	30.45	30.45	4	19,785	0.02%
2020/10/05	1	30.60	1	30.55	30.60	0	20,402	0.00%
2020/09/30	2	30.50	80	30.50	30.50	-78	21,056	-0.37%
2020/09/28	1	30.80	32.2	30.70	30.65	-31.2	22,459	-0.14%
2020/09/25	2	30.28	13	30.08	30.50	-11	22,848	-0.05%
2020/09/24	2	29.88	16	29.55	29.90	-14	23,350	-0.06%
2020/09/23	17	29.88	1	29.75	29.75	16	23,442	0.07%
2020/09/22	1	29.95	1	30.20	30.15	0	23,641	0.00%
2020/09/21	33	30.79	2	30.60	30.50	31	23,774	0.13%
2020/09/18	4	30.98	2	30.95	31.30	2	23,915	0.01%
2020/09/17	6	31.03	0	0.00	30.95	6	24,212	0.02%
2020/09/16	6	31.44	50	31.40	31.35	-44	24,334	-0.18%
2020/09/15	12	31.50	17	31.57	31.55	-5	24,501	-0.02%
2020/09/14	2	30.95	4	30.91	31.00	-2	24,573	-0.01%
2020/09/11	11	30.60	0	0.00	30.55	11	24,651	0.04%
2020/09/10	7	30.85	2	30.88	30.80	5	24,819	0.02%
2020/09/09	54	30.89	7	30.83	31.20	47	24,847	0.19%
2020/09/08	1	31.55	0	0.00	31.25	1	24,910	0.00%
2020/09/07	1	31.00	0	0.00	31.40	1	25,052	0.00%
2020/09/04	6	30.66	8	30.30	31.15	-2	25,386	-0.01%
2020/09/03	159	31.30	0	0.00	30.95	159	25,410	0.63%	大買/鉅額交易
2020/09/02	164	31.18	0	0.00	31.00	164	25,443	0.64%	大買/鉅額交易
2020/09/01	27	31.08	1	30.90	31.05	26	25,904	0.10%
2020/08/31	12	31.38	2	31.45	31.20	10	26,062	0.04%
2020/08/27	14	31.45	30	31.67	31.45	-16	26,469	-0.06%
2020/08/26	4	31.30	4	31.14	31.20	0	26,542	0.00%
2020/08/25	31	31.39	0	0.00	31.40	31	26,703	0.12%
2020/08/24	23	31.13	0	0.00	31.20	23	26,925	0.09%
2020/08/21	15	31.83	13	32.16	31.75	2	26,990	0.01%
2020/08/20	96	31.83	23	31.67	31.45	73	27,007	0.27%
2020/08/19	21	33.92	13	33.54	32.95	8	26,698	0.03%
2020/08/18	74	35.56	5	34.43	34.45	69	26,324	0.26%
2020/08/17	4	36.19	65	36.13	36.10	-61	25,978	-0.23%
2020/08/14	70	35.80	5	35.84	35.80	65	26,415	0.25%
2020/08/13	8	35.39	22	35.36	35.50	-14	26,689	-0.05%
2020/08/12	2	35.58	2	35.75	35.80	0	27,090	0.00%
2020/08/11	6	35.68	1	35.65	35.65	5	27,517	0.02%
2020/08/10	12	35.94	40	35.86	35.60	-28	27,336	-0.10%
2020/08/07	14	34.44	1	34.35	34.45	13	26,705	0.05%
2020/08/06	82	35.60	51	35.24	35.05	31	26,470	0.12%
2020/08/05	77	35.65	40	35.66	35.70	37	26,228	0.14%
2020/08/04	65	35.26	33	35.64	35.30	32	25,837	0.12%
2020/08/03	6	35.52	12	35.59	35.45	-6	25,591	-0.02%
2020/07/31	1	35.60	30	35.30	35.50	-29	25,546	-0.11%
2020/07/30	42	35.14	7	35.16	35.40	35	25,524	0.14%
2020/07/29	5	34.92	0	0.00	34.85	5	25,463	0.02%
2020/07/28	2	35.50	7	35.89	34.80	-5	25,424	-0.02%
2020/07/27	108	36.26	11	35.88	35.50	97	25,129	0.39%	大買/
2020/07/24	35	36.95	35	37.16	36.75	0	24,616	0.00%
2020/07/23	113	35.93	17	36.17	36.45	96	23,603	0.41%	大買/
2020/07/22	1	35.50	2	35.50	35.40	-1	23,364	0.00%
2020/07/21	16	35.28	1	35.05	35.45	15	23,312	0.06%
2020/07/20	7	35.28	103	35.25	35.20	-96	23,054	-0.42%	大賣/
2020/07/17	105	34.99	4	34.75	34.85	101	22,764	0.44%	大買/鉅額交易
2020/07/16	9	34.39	3	34.63	34.35	6	22,537	0.03%
2020/07/15	11	34.55	2	34.30	34.10	9	22,390	0.04%
2020/07/14	12	34.96	10	35.03	34.75	2	22,462	0.01%
2020/07/13	41	36.35	7	36.14	36.20	34	22,342	0.15%
2020/07/10	29	39.07	18	38.81	38.55	11	21,933	0.05%
2020/07/09	25	39.27	22	39.43	39.55	3	21,360	0.01%
2020/07/08	20	38.55	39	38.86	38.95	-19	20,751	-0.09%
2020/07/07	14	37.23	51	37.69	37.80	-37	20,191	-0.18%
2020/07/06	23	36.31	37	36.81	37.10	-14	19,615	-0.07%
2020/07/03	12	36.18	85	35.94	36.20	-73	19,391	-0.38%
2020/07/02	14	35.20	6	34.98	35.40	8	18,865	0.04%
2020/07/01	34	35.02	1	34.90	34.95	33	18,685	0.18%
2020/06/30	4	34.18	37	33.69	34.35	-33	18,284	-0.18%
2020/06/29	39	33.87	3	33.65	33.40	36	18,042	0.20%
2020/06/24	0	0.00	9	33.72	33.60	-9	17,739	-0.05%
2020/06/23	5	33.17	7	33.20	33.05	-2	17,578	-0.01%
2020/06/22	4	33.50	52	33.53	33.00	-48	17,549	-0.27%
2020/06/19	17	33.17	19	32.90	33.20	-2	17,450	-0.01%
2020/06/18	51	32.77	5	32.90	32.75	46	17,281	0.27%
2020/06/17	2	32.85	40	32.71	32.75	-38	17,190	-0.22%
2020/06/16	42	32.35	1	32.20	32.45	41	17,090	0.24%
2020/06/15	5	32.02	9	31.58	31.70	-4	17,141	-0.02%
2020/06/12	4	31.38	10	31.38	32.00	-6	17,190	-0.03%
2020/06/11	17	32.56	10	32.18	31.80	7	17,165	0.04%
2020/06/10	2	32.90	0	0.00	32.90	2	16,898	0.01%
2020/06/09	4	32.65	5	32.67	32.75	-1	16,955	-0.01%
2020/06/08	44	32.84	15	32.96	33.00	29	16,831	0.17%
2020/06/05	0	0.00	17	31.86	31.95	-17	16,275	-0.10%
2020/06/04	10	31.53	1	31.30	31.40	9	16,016	0.06%
2020/06/03	6	31.47	7	31.54	31.60	-1	15,811	-0.01%
2020/06/02	0	0.00	7	31.06	31.10	-7	15,566	-0.04%
2020/06/01	5	30.44	68	30.57	30.95	-63	15,282	-0.41%
2020/05/29	12	30.17	27	30.20	30.10	-15	14,964	-0.10%
2020/05/28	6	30.68	2	30.60	30.50	4	14,601	0.03%
2020/05/27	20	31.06	5	30.80	30.80	15	14,289	0.10%
2020/05/26	8	31.24	4	31.25	31.10	4	14,077	0.03%
2020/05/25	18	31.09	17	30.87	31.10	1	13,902	0.01%
2020/05/22	56	31.80	6	31.78	31.60	50	13,677	0.37%
2020/05/21	31	31.70	16	31.98	32.30	15	13,382	0.11%
2020/05/20	44	30.48	6	30.63	30.30	38	12,664	0.30%
2020/05/19	29	31.33	10	31.47	31.05	19	12,050	0.16%
2020/05/18	45	32.57	17	33.51	32.00	28	11,427	0.25%
2020/05/15	23	35.65	21	36.50	35.55	2	10,824	0.02%
2020/05/14	1	36.05	1	36.10	36.10	0	10,801	0.00%
2020/05/13	56	36.63	2	36.20	36.60	54	10,756	0.50%
2020/05/12	31	36.40	30	36.70	36.20	1	10,793	0.01%
2020/05/11	31	36.72	30	37.00	36.45	1	10,845	0.01%
2020/05/08	61.1	36.20	9	36.44	36.35	52.1	10,877	0.48%
2020/05/07	5	36.46	33	36.40	36.35	-28	10,842	-0.26%
2020/05/06	30	35.95	61	36.31	35.95	-31	10,798	-0.29%
2020/05/05	2.6	35.42	40	35.66	35.95	-37.4	10,911	-0.34%
2020/05/04	73	35.21	2	35.25	35.20	71	10,893	0.65%
2020/04/30	35	36.01	0	0.00	36.00	35	10,868	0.32%
2020/04/29	1	35.80	2	35.80	35.75	-1	10,992	-0.01%
2020/04/28	6	36.02	16	35.99	35.80	-10	11,119	-0.09%
2020/04/27	3	35.72	58	36.01	36.10	-55	11,323	-0.49%
2020/04/24	0	0.00	4	35.08	35.20	-4	11,175	-0.04%
2020/04/23	9	34.50	30	34.48	34.30	-21	11,166	-0.19%
2020/04/22	33	34.01	2	34.20	34.35	31	11,144	0.28%
2020/04/21	7	34.21	1	35.00	34.00	6	11,148	0.05%
2020/04/20	23.3	35.27	0	0.00	35.35	23.3	10,982	0.21%
2020/04/17	50	36.15	19	36.31	35.60	31	10,875	0.29%
2020/04/16	26	36.10	9	36.19	36.35	17	10,509	0.16%
2020/04/15	10.7	34.61	2	34.73	34.85	8.7	10,192	0.09%
2020/04/14	1	33.90	11	34.18	34.15	-10	10,156	-0.10%
2020/04/13	3	33.65	4	33.48	33.50	-1	10,200	-0.01%
2020/04/10	8	33.63	6	33.63	33.50	2	10,410	0.02%
2020/04/09	37.3	33.63	9	33.59	33.50	28.3	10,635	0.27%
2020/04/08	25	32.80	75	32.32	33.05	-50	10,533	-0.47%
2020/04/07	28	30.85	33	31.42	31.65	-5	10,277	-0.05%
2020/04/06	27	30.48	1	30.60	30.15	26	10,176	0.26%
2020/03/31	3	30.17	2	30.35	30.25	1	10,087	0.01%
2020/03/30	22	30.38	2	30.38	30.40	20	9,989	0.20%
2020/03/27	47	31.19	2	31.70	31.00	45	10,056	0.45%
2020/03/26	1.5	31.80	6	32.13	32.10	-4.5	9,983	-0.05%
2020/03/25	5	31.60	5	31.55	30.90	0	9,907	0.00%
2020/03/24	3	30.97	0	0.00	30.85	3	9,732	0.03%
2020/03/23	2	29.80	12	29.63	29.60	-10	9,692	-0.10%
2020/03/20	7	31.31	5	31.33	30.70	2	9,722	0.02%
2020/03/19	8	30.28	55	29.87	29.60	-47	9,644	-0.49%
2020/03/18	0	0.00	5	31.44	30.90	-5	9,705	-0.05%
2020/03/17	3	30.60	4	30.78	30.00	-1	9,597	-0.01%
2020/03/16	15	31.06	10	31.14	30.50	5	9,450	0.05%
2020/03/13	4	29.73	4	30.78	30.40	0	9,297	0.00%
2020/03/12	2	31.10	0	0.00	31.10	2	9,202	0.02%
2020/03/10	10	33.45	1	33.50	33.30	9	9,178	0.10%
2020/03/06	3	34.65	3	34.35	34.00	0	9,134	0.00%
2020/03/05	0	0.00	1	34.35	34.25	-1	9,111	-0.01%
2020/03/04	3	33.70	2	34.25	34.05	1	9,176	0.01%
2020/03/03	0.5	33.45	1	33.80	33.50	-0.5	9,178	-0.01%
2020/02/27	61	33.00	0	0.00	32.75	61	9,201	0.66%
2020/02/25	2	34.55	2	34.35	34.35	0	9,142	0.00%
2020/02/21	40	34.70	0	0.00	34.40	40	9,200	0.43%
2020/02/20	1	34.85	0	0.00	34.85	1	9,557	0.01%
2020/02/18	0	0.00	8	34.80	34.70	-8	9,675	-0.08%
2020/02/17	0	0.00	6	35.40	35.40	-6	9,815	-0.06%
2020/02/14	2	36.05	4	36.03	35.95	-2	9,969	-0.02%
2020/02/12	2	35.60	2	35.90	36.00	0	10,731	0.00%
2020/02/11	1	35.30	3.2	35.42	35.60	-2.2	10,648	-0.02%
2020/02/07	4.2	33.91	15	34.03	33.80	-10.8	10,608	-0.10%
2020/02/06	8	34.13	27	34.30	35.10	-19	10,492	-0.18%
2020/02/05	5	33.16	0	0.00	32.75	5	10,355	0.05%
2020/02/04	9	32.35	0	0.00	32.90	9	10,338	0.09%
2020/02/03	0	0.00	13	31.55	32.30	-13	10,360	-0.13%
2020/01/31	5	32.90	0	0.00	32.65	5	10,200	0.05%
2020/01/30	1	33.90	23	33.90	32.85	-22	10,424	-0.21%
2020/01/20	40	36.35	0	0.00	36.30	40	10,590	0.38%
2020/01/14	5	37.70	0	0.00	37.50	5	10,769	0.05%
2020/01/13	1	37.30	16	37.39	37.40	-15	10,786	-0.14%
2020/01/09	15	36.75	15	36.95	37.00	0	11,227	0.00%
2020/01/08	10	36.30	3	35.93	36.30	7	11,400	0.06%
2020/01/07	18	36.46	3	36.52	36.25	15	11,400	0.13%
2020/01/06	4	36.48	10	36.65	36.05	-6	11,460	-0.05%
2020/01/03	50	38.09	11	37.40	37.30	39	11,280	0.35%
2020/01/02	0	0.00	2	38.20	38.20	-2	11,030	-0.02%
2019/12/31	30	37.55	0	0.00	37.55	30	11,150	0.27%
2019/12/30	0	0.00	25	37.82	37.95	-25	11,234	-0.22%
2019/12/27	31	37.45	4	37.43	37.45	27	11,371	0.24%
2019/12/26	28	37.54	2	37.50	37.45	26	11,462	0.23%
2019/12/25	4	37.81	1	37.90	38.00	3	11,570	0.03%
2019/12/24	2	37.45	0	0.00	37.75	2	11,861	0.02%
2019/12/20	79	38.71	4	38.60	38.45	75	12,502	0.60%
2019/12/19	0	0.00	2	39.00	38.95	-2	12,974	-0.02%
2019/12/18	1	38.85	1	38.85	38.85	0	13,586	0.00%
2019/12/17	3	39.10	6	39.03	39.00	-3	13,771	-0.02%
2019/12/16	15	38.67	0	0.00	38.70	15	13,771	0.11%
2019/12/13	7	38.55	15	38.55	38.60	-8	13,836	-0.06%
2019/12/12	1	38.05	6	38.05	38.05	-5	13,664	-0.04%
2019/12/11	0	0.00	2	38.05	38.05	-2	13,630	-0.01%
2019/12/10	0	0.00	6	37.98	38.40	-6	13,640	-0.04%
2019/12/09	10	37.75	9	37.82	37.80	1	13,619	0.01%
2019/12/06	6	37.16	18	37.42	37.20	-12	13,560	-0.09%
2019/12/05	6	36.50	1	37.00	37.15	5	13,575	0.04%
2019/12/04	7	36.18	9	35.97	36.20	-2	13,806	-0.01%
2019/12/03	2	36.00	0	0.00	36.05	2	14,222	0.01%
2019/12/02	0	0.00	5	36.70	36.25	-5	14,240	-0.04%
2019/11/29	2	36.95	9	37.26	36.90	-7	14,210	-0.05%
2019/11/28	2	37.45	2	37.45	37.50	0	14,317	0.00%
2019/11/27	5	37.31	10	37.28	37.00	-5	14,441	-0.03%
2019/11/26	0	0.00	10	37.70	37.20	-10	14,661	-0.07%
2019/11/25	0	0.00	7	37.78	37.70	-7	14,768	-0.05%
2019/11/22	8	38.17	2	37.95	37.95	6	14,818	0.04%
2019/11/21	31	38.07	0	0.00	38.25	31	14,922	0.21%
2019/11/20	6	37.73	4	38.00	38.00	2	15,207	0.01%
2019/11/19	10	38.45	14	38.61	37.65	-4	15,557	-0.03%
2019/11/18	2	37.98	12	38.06	38.20	-10	15,936	-0.06%
2019/11/15	7	37.75	2	37.63	37.35	5	16,062	0.03%
2019/11/14	9	37.89	0	0.00	37.50	9	16,318	0.06%
2019/11/13	4	38.55	4	38.78	38.80	0	16,865	0.00%
2019/11/12	31	38.21	8	38.74	39.50	23	17,485	0.13%
2019/11/11	2	38.00	2	38.43	36.85	0	16,978	0.00%
2019/11/08	1	37.10	1	37.55	37.45	0	16,791	0.00%
2019/11/07	3	37.33	3	36.80	36.75	0	16,789	0.00%
2019/11/06	4	37.69	3	37.30	37.30	1	16,837	0.01%
2019/11/05	3	37.80	2	37.78	37.85	1	16,930	0.01%
2019/11/04	3	38.00	7	37.96	37.90	-4	17,168	-0.02%
2019/11/01	8	37.97	13	37.90	37.80	-5	17,280	-0.03%
2019/10/31	8	37.89	8	38.04	38.25	0	17,397	0.00%
2019/10/30	8.5	37.94	9	37.97	38.00	-0.5	17,576	0.00%
2019/10/29	14	38.39	8	38.43	37.90	6	17,646	0.03%
2019/10/28	5	37.86	26	37.85	38.10	-21	17,391	-0.12%
2019/10/25	3	36.40	0	0.00	36.20	3	17,001	0.02%
2019/10/24	6.5	36.50	9	36.66	36.75	-2.5	16,973	-0.01%
2019/10/23	15	35.75	60	36.20	36.30	-45	17,048	-0.26%
2019/10/22	11	35.70	0	0.00	35.70	11	16,958	0.06%
2019/10/21	5	35.56	13	36.00	35.70	-8	17,171	-0.05%
2019/10/18	30	35.80	34	36.36	35.80	-4	17,487	-0.02%
2019/10/17	34	35.78	1	36.60	35.70	33	17,711	0.19%
2019/10/16	0	0.00	4	36.48	36.45	-4	17,690	-0.02%
2019/10/15	6	36.24	0	36.05	36.05	6	17,822	0.03%
2019/10/14	4	35.85	27	35.72	36.00	-23	17,904	-0.13%
2019/10/09	27	35.01	2	34.95	35.00	25	17,923	0.14%
2019/10/08	2	36.00	5	35.78	35.60	-3	18,266	-0.02%
2019/10/07	11	36.04	42	35.65	35.65	-31	18,426	-0.17%
2019/10/04	2	34.75	20	34.85	34.95	-18	18,279	-0.10%
2019/10/03	44	34.58	2	34.55	34.55	42	18,240	0.23%
2019/10/02	36	35.17	1	35.25	35.20	35	18,176	0.19%
2019/10/01	2	35.30	6	34.73	34.85	-4	18,323	-0.02%
2019/09/27	5	34.62	6	34.94	34.85	-1	18,449	-0.01%
2019/09/26	15	36.10	10	36.33	35.00	5	18,336	0.03%
2019/09/25	2	37.70	6	37.60	37.70	-4	17,903	-0.02%
2019/09/24	11	37.59	12	37.52	37.45	-1	18,028	-0.01%
2019/09/23	27	36.23	25	36.39	36.60	2	17,593	0.01%
2019/09/20	4	34.40	15	34.40	35.00	-11	17,135	-0.06%
2019/09/19	8	34.24	23	34.21	34.25	-15	17,025	-0.09%
2019/09/18	9	34.02	2	34.05	34.05	7	17,030	0.04%
2019/09/17	1	33.90	2	33.80	33.65	-1	16,922	-0.01%
2019/09/16	1	34.55	0	0.00	34.40	1	16,873	0.01%
2019/09/12	0	0.00	32	34.70	34.85	-32	16,840	-0.19%
2019/09/11	0	0.00	20	34.20	34.10	-20	16,860	-0.12%
2019/09/10	26	34.10	6	34.00	34.00	20	16,857	0.12%
2019/09/09	0	0.00	21	35.18	34.70	-21	16,808	-0.12%
2019/09/06	29	34.90	24	34.96	34.95	5	16,752	0.03%
2019/09/05	46	34.71	64	35.41	34.60	-18	16,516	-0.11%
2019/09/04	37	34.39	13	34.27	34.35	24	16,059	0.15%
2019/09/03	42.5	34.39	3	34.40	34.40	39.5	15,964	0.25%
2019/09/02	3	34.95	40	34.82	34.80	-37	15,938	-0.23%
2019/08/30	41	34.25	2	34.60	34.15	39	15,777	0.25%
2019/08/29	27	34.85	55	34.75	34.50	-28	15,681	-0.18%
2019/08/28	25	34.45	5	34.39	34.20	20	15,524	0.13%
2019/08/27	1	33.80	1	33.70	33.40	0	15,357	0.00%
2019/08/26	1	33.15	3	33.58	33.40	-2	15,292	-0.01%
2019/08/23	50	34.37	5	34.57	34.05	45	15,210	0.30%
2019/08/22	18	34.13	26	34.48	34.70	-8	14,918	-0.05%
2019/08/21	47.5	33.56	84	34.02	33.95	-36.5	14,579	-0.25%
2019/08/20	46	33.56	22	33.95	33.45	24	13,834	0.17%
2019/08/19	20	33.74	21	34.02	33.80	-1	13,679	-0.01%
2019/08/16	30	34.32	19	34.71	34.25	11	13,490	0.08%
2019/08/15	11	32.80	12	32.20	33.25	-1	12,755	-0.01%
2019/08/14	7	31.53	4	31.10	31.10	3	12,074	0.02%
2019/08/13	0	0.00	5	31.55	31.55	-5	12,232	-0.04%
2019/08/12	1	32.25	2	32.15	32.15	-1	12,508	-0.01%
2019/08/08	4	31.90	5	31.72	31.70	-1	12,573	-0.01%
2019/08/07	14	32.14	5	31.85	31.75	9	12,670	0.07%
2019/08/06	5	30.62	6	31.83	32.10	-1	12,606	-0.01%
2019/08/05	5	31.37	5	31.01	30.90	0	12,379	0.00%
2019/08/02	8	31.83	68	31.53	31.25	-60	12,374	-0.48%
2019/08/01	6	32.06	3	32.90	32.90	3	12,266	0.02%
2019/07/31	5	32.24	7	32.42	32.55	-2	12,048	-0.02%
2019/07/30	2	32.30	23	31.75	32.45	-21	12,063	-0.17%
2019/07/29	0	0.00	15	32.50	32.00	-15	12,036	-0.12%
2019/07/26	2	32.20	2	32.50	32.50	0	11,949	0.00%
2019/07/25	70	32.57	13	32.57	32.45	57	11,915	0.48%
2019/07/24	9	31.97	5	32.06	32.05	4	11,787	0.03%
2019/07/23	13	32.57	3	32.15	32.40	10	11,819	0.08%
2019/07/22	9	31.84	63	32.17	32.30	-54	11,553	-0.47%
2019/07/19	3	30.80	46	30.91	30.45	-43	11,202	-0.38%
2019/07/18	39	30.58	5	30.44	30.30	34	10,856	0.31%
2019/07/17	67	32.26	5	32.13	32.55	62	10,849	0.57%
2019/07/16	39	31.45	6	31.48	31.40	33	10,901	0.30%
2019/07/15	8	31.41	4	31.49	31.50	4	10,763	0.04%
2019/07/12	12	30.93	7	31.01	31.10	5	10,829	0.05%
2019/07/11	2	29.55	8	29.89	30.00	-6	10,898	-0.06%
2019/07/10	6	29.57	6	29.41	29.40	0	11,089	0.00%
2019/07/09	5	29.36	6	29.25	29.20	-1	11,207	-0.01%
2019/07/08	13	29.25	6	29.29	29.25	7	11,282	0.06%
2019/07/05	4	29.33	9	29.48	29.30	-5	11,329	-0.04%
2019/07/04	5	28.21	14	29.02	29.00	-9	11,401	-0.08%
2019/07/03	18	28.36	5	28.00	28.00	13	11,179	0.12%
2019/07/02	16	28.86	6	28.95	28.95	10	11,186	0.09%
2019/07/01	2	28.90	28	28.98	29.00	-26	11,252	-0.23%
2019/06/28	10	26.76	6	26.85	26.80	4	11,069	0.04%
2019/06/27	24	26.25	66	26.58	26.80	-42	11,068	-0.38%
2019/06/26	46	26.03	3	26.15	26.15	43	11,062	0.39%
2019/06/25	10	26.98	6	26.30	26.30	4	10,916	0.04%
2019/06/24	1	26.50	1	26.15	26.60	0	10,779	0.00%
2019/06/21	7	26.21	6	26.00	26.00	1	10,780	0.01%
2019/06/19	11	26.19	15	26.27	26.25	-4	10,880	-0.04%
2019/06/18	5	25.13	15	25.60	25.70	-10	10,811	-0.09%
2019/06/17	10	24.95	0	0.00	24.95	10	10,866	0.09%
2019/06/14	3	25.47	0	0.00	25.20	3	11,105	0.03%
2019/06/13	6	25.68	6	25.50	25.50	0	11,657	0.00%
2019/06/12	5	26.50	5	26.30	26.30	0	11,704	0.00%
2019/06/11	8	26.28	8	26.30	26.30	0	11,806	0.00%
2019/06/10	12	26.26	8	26.14	26.15	4	11,865	0.03%
2019/06/06	5	26.20	5	26.00	26.00	0	11,945	0.00%
2019/06/05	13	26.19	7	25.80	25.80	6	11,945	0.05%
2019/06/04	1	26.50	0	0.00	26.00	1	11,902	0.01%
2019/06/03	5	25.90	12	26.88	26.90	-7	11,834	-0.06%
2019/05/31	2	25.60	1	26.30	26.30	1	11,861	0.01%
2019/05/30	10	25.67	0	0.00	25.70	10	11,933	0.08%
2019/05/28	3	25.78	1	24.60	24.60	2	12,072	0.02%
2019/05/27	5	25.65	0	0.00	25.50	5	12,110	0.04%
2019/05/23	13	25.51	5	25.21	25.40	8	12,931	0.06%
2019/05/22	1	26.85	0	0.00	26.55	1	13,168	0.01%
2019/05/21	5	26.09	6	26.14	26.40	-1	13,306	-0.01%
2019/05/20	1	25.30	1	26.75	27.00	0	13,144	0.00%
2019/05/17	16	27.39	8	27.22	26.65	8	12,865	0.06%
2019/05/16	7	29.85	8	29.48	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	2	29.45	29.85	-2	12,375	-0.02%
2019/05/14	1	27.10	2	27.33	28.55	-1	12,167	-0.01%
2019/05/13	2	28.45	2	28.40	28.40	0	12,080	0.00%
2019/05/10	3	29.43	2	29.80	28.80	1	12,049	0.01%
2019/05/08	0	0.00	12	29.35	29.45	-12	11,866	-0.10%
2019/05/07	3	29.50	0	0.00	29.25	3	11,874	0.03%
2019/05/06	0	0.00	72	28.80	28.95	-72	11,868	-0.61%
2019/04/26	1	28.30	0	0.00	28.50	1	12,299	0.01%
2019/04/24	0	0.00	6	28.65	28.70	-6	12,336	-0.05%
2019/04/23	6	28.55	2	29.80	28.55	4	12,265	0.03%
2019/04/22	2	28.90	4	29.80	30.10	-2	12,018	-0.02%
2019/04/18	12	28.50	12	28.77	28.50	0	11,590	0.00%
2019/04/17	12	28.50	4	28.58	28.55	8	11,317	0.07%
2019/04/16	3	29.10	21	29.29	29.10	-18	10,815	-0.17%
2019/04/15	0	0.00	3	28.70	28.55	-3	10,448	-0.03%
2019/04/12	2	28.00	12	28.02	28.35	-10	10,449	-0.10%
2019/04/11	12	27.92	0	0.00	28.25	12	10,381	0.12%
2019/04/10	0	0.00	7	28.67	27.95	-7	10,240	-0.07%
2019/04/09	0	0.00	4	27.91	27.75	-4	9,978	-0.04%
2019/04/08	3	27.62	0	0.00	27.75	3	10,087	0.03%
2019/04/03	5	27.70	13	27.48	27.50	-8	9,968	-0.08%
2019/04/02	8	27.54	13	27.15	27.05	-5	9,794	-0.05%
2019/04/01	0	0.00	3.5	26.51	26.70	-3.5	9,599	-0.04%
2019/03/29	0	26.15	0	0.00	26.25	0	9,458	0.00%
2019/03/26	0	0.00	1	26.00	25.70	-1	9,791	-0.01%
2019/03/25	1	25.35	17	25.24	25.70	-16	9,958	-0.16%
2019/03/22	3	25.22	10	25.30	25.35	-7	10,090	-0.07%
2019/03/21	3	26.10	0	0.00	26.05	3	10,567	0.03%
2019/03/20	12	26.12	2	26.10	26.10	10	11,000	0.09%
2019/03/19	5	26.12	0	0.00	26.00	5	11,331	0.04%
2019/03/18	16	26.66	1	26.05	26.70	15	11,195	0.13%
2019/03/15	73	24.58	47	24.20	24.55	26	10,723	0.24%
2019/03/14	45	24.65	0	0.00	24.40	45	10,862	0.41%
2019/03/13	0	0.00	40	24.85	24.95	-40	10,759	-0.37%
2019/03/12	40	24.63	0	0.00	24.65	40	10,759	0.37%
2019/03/11	2	24.75	2	24.50	24.50	0	10,705	0.00%
2019/03/07	4	25.00	2	24.70	24.70	2	10,739	0.02%
2019/03/05	2	26.00	2	25.50	25.40	0	10,608	0.00%
2019/03/04	1	25.80	0	0.00	25.85	1	10,499	0.01%
2019/02/27	1	25.25	0	0.00	25.25	1	10,375	0.01%
2019/02/25	0	0.00	2	25.95	25.60	-2	10,126	-0.02%
2019/02/22	2	26.00	1	26.30	25.75	1	9,796	0.01%
2019/02/21	2	24.10	0	0.00	24.80	2	9,219	0.02%
2019/02/13	0	0.00	4	23.35	23.35	-4	8,825	-0.05%
2019/02/12	14	23.39	0	0.00	23.40	14	8,848	0.16%
2019/02/11	0	0.00	1	23.00	22.90	-1	8,847	-0.01%
2019/01/29	0	0.00	1	23.15	23.30	-1	8,889	-0.01%
2019/01/28	4	23.55	0	0.00	23.50	4	8,813	0.05%
2019/01/25	6	23.15	6	23.25	23.40	0	8,727	0.00%
2019/01/24	2	23.65	2	23.55	23.55	0	8,546	0.00%
2019/01/23	6	23.60	3	23.88	23.90	3	8,461	0.04%
2019/01/22	2	23.43	3	23.28	23.05	-1	8,136	-0.01%
2019/01/16	0	0.00	1	21.80	21.80	-1	7,769	-0.01%
2019/01/15	1	21.30	0	0.00	21.35	1	7,660	0.01%
2019/01/11	5	21.75	1	21.60	21.55	4	7,619	0.05%
2019/01/10	8	21.54	8	21.55	21.55	0	7,594	0.00%
2019/01/09	2	21.80	2	21.80	21.80	0	7,527	0.00%
2019/01/08	0	0.00	6	21.85	21.80	-6	7,481	-0.08%
2019/01/07	6	21.65	6	21.90	21.60	0	7,469	0.00%
2019/01/04	7	21.56	11	21.50	21.35	-4	7,406	-0.05%
2019/01/03	1	22.80	0	0.00	22.40	1	7,321	0.01%
2018/12/27	14	22.93	0	0.00	22.70	14	7,251	0.19%
2018/12/26	1	24.00	1	23.50	23.50	0	7,093	0.00%
2018/12/24	1	23.65	1	23.65	23.65	0	7,003	0.00%
2018/12/22	1	23.50	0	0.00	23.50	1	6,934	0.01%
2018/12/21	2	23.00	6	23.30	23.60	-4	6,875	-0.06%
2018/12/20	0	0.00	9	23.36	23.30	-9	6,700	-0.13%
2018/12/19	0	0.00	17	22.84	23.00	-17	6,497	-0.26%
2018/12/18	0	0.00	8	22.34	22.30	-8	6,318	-0.13%
2018/12/17	0	0.00	8	22.26	22.20	-8	6,070	-0.13%
2018/12/14	27	21.77	3	23.43	21.50	24	5,855	0.41%
2018/12/13	1	22.70	10	22.81	23.05	-9	5,186	-0.17%
2018/12/12	46	20.96	54	21.30	21.60	-8	4,676	-0.17%
2018/12/11	11	21.35	0	0.00	21.90	11	4,210	0.26%
2018/12/07	5	21.60	11	21.92	21.95	-6	3,947	-0.15%
2018/11/29	0	0.00	5	20.75	20.75	-5	3,725	-0.13%
2018/11/27	2	20.85	0	0.00	20.80	2	3,726	0.05%
2018/11/23	2	20.50	0	0.00	20.25	2	3,714	0.05%
2018/11/22	0	0.00	2	20.60	20.60	-2	3,718	-0.05%
2018/11/16	0	0.00	2	20.70	20.80	-2	3,841	-0.05%
2018/11/15	2	20.70	7	20.41	20.70	-5	3,826	-0.13%
2018/11/13	3	18.68	4	19.36	19.45	-1	3,808	-0.03%
2018/11/12	0	0.00	4	19.24	19.05	-4	3,851	-0.10%
2018/11/09	5	18.82	0	0.00	19.00	5	3,983	0.13%
2018/11/08	2	19.80	0	0.00	19.85	2	4,018	0.05%
2018/11/07	2	19.10	7	19.31	19.50	-5	4,040	-0.12%
2018/11/06	2	17.80	0	0.00	17.85	2	4,037	0.05%
2018/10/30	2	17.50	2	17.75	17.75	0	4,591	0.00%
2018/10/29	5	17.44	6	17.82	17.80	-1	4,650	-0.02%
2018/10/25	3	18.22	0	0.00	18.20	3	4,545	0.07%
2018/10/24	1	18.75	2	18.80	18.75	-1	4,510	-0.02%
2018/10/23	0	0.00	3	18.90	18.90	-3	4,516	-0.07%
2018/10/19	1	18.75	1	19.15	18.95	0	4,636	0.00%
2018/10/17	0	0.00	1	19.40	19.20	-1	4,580	-0.02%
2018/10/15	2	19.00	0	0.00	18.95	2	4,591	0.04%
2018/10/12	2	18.65	1	19.00	19.00	1	4,625	0.02%
2018/10/11	3	18.52	4	18.93	19.05	-1	4,654	-0.02%
2018/10/09	6	19.55	2	19.65	19.65	4	4,572	0.09%
2018/10/04	2	21.00	4	21.13	20.90	-2	4,515	-0.04%
2018/10/03	1	20.90	5	21.00	21.05	-4	4,510	-0.09%
2018/10/01	0	0.00	2	20.73	20.50	-2	4,428	-0.05%
2018/09/28	0	0.00	2	20.45	20.40	-2	4,433	-0.05%
2018/09/27	3	20.15	0	0.00	20.10	3	4,445	0.07%
2018/09/26	2	20.38	0	0.00	20.30	2	4,430	0.05%
2018/09/25	3	20.75	0	0.00	20.75	3	4,476	0.07%
2018/09/14	2	21.00	0	0.00	20.75	2	4,583	0.04%
2018/09/13	5	20.10	7	20.52	20.55	-2	4,568	-0.04%
2018/09/10	5	20.06	0	0.00	19.95	5	4,478	0.11%
2018/09/07	3	21.05	0	0.00	21.05	3	4,365	0.07%
2018/09/06	3	21.25	0	0.00	21.20	3	4,330	0.07%
2018/09/05	4	21.38	0	0.00	21.35	4	4,319	0.09%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/08/31	2	21.70	95	21.68	21.70	-93	4,318	-2.15%
2018/08/30	0	0.00	3	22.10	21.90	-3	4,350	-0.07%
2018/08/27	0	0.00	6	21.91	21.95	-6	4,316	-0.14%
2018/08/24	1	21.40	2	21.40	21.35	-1	4,301	-0.02%
2018/08/23	4	21.49	0	0.00	21.40	4	4,383	0.09%
2018/08/22	0	0.00	3	21.85	21.80	-3	4,414	-0.07%
2018/08/20	8	21.13	0	0.00	21.10	8	4,374	0.18%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	7	21.55	0	0.00	21.60	7	4,264	0.16%
2018/08/13	2	22.45	0	0.00	22.80	2	3,968	0.05%
2018/08/10	13	22.92	0	0.00	23.05	13	3,898	0.33%
2018/08/09	3	24.62	160	24.19	24.20	-157	3,707	-4.24%	大賣/鉅額交易
2018/08/08	1	26.25	0	0.00	26.15	1	3,409	0.03%
2018/08/03	2	26.05	0	0.00	26.15	2	3,408	0.06%
2018/07/30	1	26.45	0	0.00	26.45	1	3,539	0.03%
2018/07/27	30	27.10	0	0.00	26.65	30	3,549	0.85%
2018/07/26	5	26.80	0	0.00	27.25	5	3,492	0.14%
2018/07/20	0	0.00	5	26.73	26.75	-5	3,636	-0.14%
2018/07/19	2	26.25	0	0.00	26.20	2	3,713	0.05%
2018/07/18	6	26.21	3	26.35	26.30	3	3,732	0.08%
2018/07/17	1	27.95	6	28.01	28.00	-5	3,689	-0.14%
2018/07/13	51	27.65	0	0.00	27.70	51	3,625	1.41%
2018/07/12	80	27.45	0	0.00	27.70	80	3,606	2.22%
2018/07/11	0	0.00	1	27.56	27.40	-1	3,658	-0.03%
2018/07/10	0	0.00	1	27.70	27.65	-1	3,660	-0.03%
2018/07/09	2	27.38	0	0.00	27.40	2	3,697	0.05%
2018/07/05	0	0.00	1	27.40	27.40	-1	3,719	-0.03%
2018/07/04	96	27.60	1	27.60	27.55	95	3,724	2.55%
2018/07/03	0	0.00	1	27.95	27.50	-1	3,731	-0.03%
2018/07/02	6	27.81	0	0.00	27.85	6	3,663	0.16%
2018/06/29	7	27.69	0	0.00	27.75	7	3,666	0.19%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/25	1	28.25	0	0.00	28.15	1	3,721	0.03%
2018/06/22	0	0.00	2	28.55	28.50	-2	3,832	-0.05%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/20	1	28.65	0	0.00	28.55	1	3,897	0.03%
2018/06/15	0	0.00	4	28.90	28.55	-4	3,927	-0.10%
2018/06/14	0	0.00	3	28.67	28.60	-3	3,947	-0.08%
2018/06/13	4	28.61	0	0.00	28.50	4	4,121	0.10%
2018/06/11	2	28.73	0	0.00	28.75	2	4,611	0.04%
2018/06/07	0	0.00	8	29.15	29.10	-8	4,680	-0.17%
2018/06/06	0	0.00	1	28.85	28.75	-1	4,769	-0.02%
2018/06/05	8	28.74	0	0.00	28.50	8	4,814	0.17%
2018/06/04	1	28.65	2	28.50	28.65	-1	4,811	-0.02%
2018/05/31	4	28.31	8	28.64	28.10	-4	4,816	-0.08%
2018/05/30	5	28.06	3	28.38	28.15	2	4,776	0.04%
2018/05/29	0	0.00	1	28.55	28.55	-1	4,785	-0.02%
2018/05/28	1	28.20	0	0.00	28.20	1	4,783	0.02%
2018/05/24	1	28.25	4	28.25	28.30	-3	5,006	-0.06%
2018/05/18	4	27.94	0	0.00	27.80	4	5,009	0.08%
2018/05/17	1	28.05	0	0.00	28.10	1	4,997	0.02%
2018/05/16	1	28.40	0	0.00	28.30	1	4,948	0.02%
2018/05/15	0	0.00	5	28.35	28.35	-5	4,993	-0.10%
2018/05/14	1	28.45	2	28.40	28.35	-1	5,058	-0.02%
2018/05/10	0	0.00	5	28.15	28.10	-5	5,060	-0.10%
2018/05/07	19	27.94	0	0.00	27.85	19	4,996	0.38%
2018/05/04	7	28.91	0	0.00	28.85	7	4,903	0.14%
2018/04/30	0	0.00	3	29.25	29.40	-3	5,016	-0.06%
2018/04/26	6	28.86	0	0.00	28.55	6	5,060	0.12%
2018/04/20	0	0.00	45	30.50	30.50	-45	4,840	-0.93%
2018/04/19	0	0.00	5	30.50	30.50	-5	4,883	-0.10%
2018/04/18	50	30.15	0	0.00	30.20	50	4,881	1.02%
2018/04/17	0	0.00	50	30.63	30.60	-50	4,844	-1.03%
2018/04/12	0	0.00	1	30.65	30.70	-1	4,797	-0.02%
2018/04/10	0	0.00	51	30.59	30.65	-51	4,827	-1.06%
2018/03/29	28	30.36	0	0.00	30.25	28	4,960	0.56%
2018/03/28	25	31.00	1	31.15	31.05	24	4,863	0.49%
2018/03/27	0	0.00	53	31.07	31.20	-53	4,778	-1.11%
2018/03/26	50	30.30	0	0.00	30.35	50	4,645	1.08%
2018/03/23	0	0.00	20	30.48	30.65	-20	4,667	-0.43%
2018/03/22	1	30.80	33	31.09	30.90	-32	4,607	-0.69%
2018/03/20	21	30.75	0	0.00	30.70	21	4,607	0.46%
2018/03/19	7	30.71	7	30.96	31.00	0	4,544	0.00%
2018/03/16	17	30.39	12	30.65	31.20	5	4,347	0.12%
2018/03/15	83	30.78	9	30.32	30.20	74	4,152	1.78%
2018/03/14	0	0.00	3	32.35	32.60	-3	3,838	-0.08%
2018/03/12	5	32.80	9	32.92	32.95	-4	3,913	-0.10%
2018/03/09	5	31.95	10	31.93	32.00	-5	3,870	-0.13%
2018/03/08	6	32.03	0	0.00	31.60	6	3,846	0.16%
2018/03/07	0	0.00	2	31.50	31.60	-2	3,816	-0.05%
2018/03/06	2	31.30	1	31.50	31.50	1	3,851	0.03%
2018/03/05	5	32.30	0	0.00	30.90	5	3,856	0.13%
2018/03/02	0	0.00	3	31.82	31.95	-3	3,827	-0.08%
2018/02/27	4	31.78	2	31.80	31.50	2	3,780	0.05%
2018/02/26	2	31.60	8	31.53	31.90	-6	3,662	-0.16%
2018/02/23	1	30.35	0	0.00	30.40	1	3,544	0.03%
2018/02/22	3	30.55	0	0.00	30.40	3	3,589	0.08%
2018/02/21	6	30.48	11	30.92	30.95	-5	3,773	-0.13%
2018/02/07	2	30.50	0	0.00	30.00	2	3,894	0.05%
2018/02/05	0	0.00	4	30.90	30.90	-4	3,774	-0.11%
2018/02/02	4	30.16	0	0.00	30.20	4	3,793	0.11%
2018/02/01	0	0.00	4	30.15	30.30	-4	3,846	-0.10%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/30	1	30.15	4	30.25	30.15	-3	4,048	-0.07%
2018/01/29	2	30.10	0	0.00	30.10	2	4,131	0.05%
2018/01/26	4	29.98	2	29.95	29.95	2	4,139	0.05%
2018/01/25	2	30.60	0	0.00	30.45	2	4,141	0.05%
2018/01/19	0.7	31.35	0	0.00	31.35	0.7	4,200	0.02%
2018/01/18	1	31.25	10	31.56	31.50	-9	4,300	-0.21%
2018/01/17	0	0.00	6	31.40	31.50	-6	4,417	-0.14%
2018/01/15	1	31.30	4	31.01	31.00	-3	4,681	-0.06%
2018/01/11	0	0.00	4	30.45	30.65	-4	4,843	-0.08%
2018/01/10	0	0.00	1	30.40	30.50	-1	4,883	-0.02%
2018/01/09	0	0.00	2	30.50	30.50	-2	4,906	-0.04%
2018/01/08	1	30.05	0	0.00	30.10	1	4,918	0.02%
2018/01/05	3	30.28	0	0.00	30.30	3	5,078	0.06%
2018/01/04	4	30.50	0	0.00	30.85	4	5,084	0.08%
2018/01/03	1	30.30	0	0.00	30.45	1	5,089	0.02%
2018/01/02	0	0.00	1	30.75	30.95	-1	5,116	-0.02%