京元電子 (2449)-元富-草屯券商分點個股進出

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
93.5
漲跌
▼1.4
漲幅
-1.48%
成交量
9,441張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯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
2024/05/03	5	95.46	4	94.58	93.50	1	18,959	0.01%
2024/05/02	2	93.80	1	94.70	94.90	1	18,925	0.01%
2024/04/30	38	97.09	5	96.34	95.80	33	18,911	0.17%
2024/04/29	19	101.32	17	102.98	98.90	2	18,841	0.01%
2024/04/25	0	94.40	1	94.70	95.50	-1	18,334	-0.01%
2024/04/24	10	95.20	0	96.30	96.10	10	18,466	0.05%
2024/04/23	28	95.04	15	92.27	92.30	13	18,491	0.07%
2024/04/22	3	96.63	2	97.30	96.00	1	18,322	0.01%
2024/04/19	2	100.11	1	99.60	99.00	1	18,359	0.01%
2024/04/18	1	102.00	0	0.00	102.00	1	18,642	0.01%
2024/04/17	0	0.00	4	102.87	102.50	-4	19,002	-0.02%
2024/04/16	10	101.05	8	100.19	99.70	2	18,977	0.01%
2024/04/15	10	105.25	0	0.00	104.50	10	18,757	0.05%
2024/04/12	3	107.67	5	108.70	107.00	-2	18,752	-0.01%
2024/04/11	1	103.50	5	104.50	106.00	-4	18,679	-0.02%
2024/04/10	7	106.64	8	106.44	106.00	-1	18,704	-0.01%
2024/04/09	11	106.64	1	106.00	106.50	10	18,632	0.05%
2024/04/08	1	105.53	11	107.77	106.50	-10	18,549	-0.05%
2024/04/03	4.5	107.17	1	106.50	106.50	3.5	18,464	0.02%
2024/04/02	5	106.80	4	107.12	107.00	1	18,465	0.01%
2024/04/01	1	103.00	0	0.00	103.00	1	18,429	0.01%
2024/03/29	6	105.08	1	105.00	105.50	5	18,408	0.03%
2024/03/28	7	105.07	6	106.58	106.00	1	18,439	0.01%
2024/03/27	10	106.00	0	107.50	106.00	10	18,424	0.05%
2024/03/26	8	107.19	2	106.50	105.50	6	18,444	0.03%
2024/03/25	17	109.88	16	109.13	108.50	1	18,375	0.01%
2024/03/22	22	111.41	24	114.04	109.50	-2	18,301	-0.01%
2024/03/21	27	107.39	18	107.94	108.50	9	17,838	0.05%
2024/03/20	39	112.04	29	111.43	107.50	10	17,869	0.06%
2024/03/19	13	109.58	5	109.60	109.00	8	17,930	0.04%
2024/03/18	7	109.79	10	110.50	111.00	-3	17,904	-0.02%
2024/03/15	3	106.50	8	107.31	107.50	-5	17,491	-0.03%
2024/03/14	7	105.14	8	105.00	104.50	-1	17,355	-0.01%
2024/03/13	13	107.65	13	108.27	108.50	0	17,333	0.00%
2024/03/12	19	108.97	21	109.74	109.50	-2	17,126	-0.01%
2024/03/11	14	108.25	2.2	107.55	108.00	11.8	17,118	0.07%
2024/03/08	20	115.10	15.1	113.44	111.00	4.9	16,932	0.03%
2024/03/07	9.3	111.98	12	112.33	116.50	-2.7	15,908	-0.02%
2024/03/06	23	99.24	25	101.96	106.00	-2	15,100	-0.01%
2024/03/05	7	96.00	9	96.87	97.40	-2	14,648	-0.01%
2024/03/04	16	93.63	25	94.67	96.00	-9	14,373	-0.06%
2024/03/01	2	90.55	6	91.22	89.50	-4	14,081	-0.03%
2024/02/29	2	89.25	2.5	89.32	88.80	-0.5	13,941	0.00%
2024/02/27	4	89.45	10.4	89.82	89.50	-6.4	13,798	-0.05%
2024/02/26	13.1	90.86	5.3	91.00	89.50	7.7	13,672	0.06%
2024/02/23	37.8	96.68	35	96.86	94.80	2.8	13,380	0.02%
2024/02/22	13	91.18	21	91.23	93.50	-8	12,613	-0.06%
2024/02/21	12	87.18	10	87.50	87.50	2	12,220	0.02%
2024/02/20	2.1	86.50	0	0.00	87.50	2.1	12,236	0.02%
2024/02/19	6	88.68	0.1	88.10	87.70	5.9	12,184	0.05%
2024/02/16	2.1	88.69	3	89.20	90.00	-0.9	12,467	-0.01%
2024/02/15	0	0.00	8	85.25	85.40	-8	12,308	-0.06%
2024/02/02	0.1	83.00	0	0.00	82.20	0.1	12,331	0.00%
2024/02/01	1	83.80	0	0.00	82.70	1	12,397	0.01%
2024/01/31	0	0.00	7	84.23	84.00	-7	12,471	-0.06%
2024/01/30	0	0.00	5	83.80	84.00	-5	12,544	-0.04%
2024/01/29	5	83.00	2	83.40	83.80	3	12,818	0.02%
2024/01/26	1	80.60	1	82.80	82.90	0	12,935	0.00%
2024/01/24	2	82.50	5	83.00	82.10	-3	13,011	-0.02%
2024/01/23	10	83.00	0	0.00	82.10	10	13,118	0.08%
2024/01/22	0	0.00	17.1	83.69	84.10	-17.1	13,105	-0.13%
2024/01/19	29	81.23	16	81.42	81.30	13	13,040	0.10%
2024/01/18	3.1	79.77	3	80.00	79.70	0.1	13,054	0.00%
2024/01/17	1	77.10	0	0.00	77.20	1	12,876	0.01%
2024/01/16	2	78.55	1.4	78.57	78.60	0.6	12,943	0.00%
2024/01/15	0	0.00	10	77.20	77.70	-10	13,031	-0.08%
2024/01/12	19.1	76.12	3	76.40	75.60	16.1	13,705	0.12%
2024/01/11	17.1	79.86	12	78.03	78.00	5.1	13,452	0.04%
2024/01/10	11	81.55	8	81.71	81.80	3	13,327	0.02%
2024/01/09	10	82.70	10	82.10	82.10	0	13,594	0.00%
2024/01/08	10	81.60	10	81.60	81.60	0	13,718	0.00%
2024/01/05	5	82.90	5	82.90	82.90	0	13,813	0.00%
2024/01/04	7.1	82.69	5	83.10	83.10	2.1	13,979	0.02%
2024/01/03	11	82.99	10	83.70	83.50	1	14,150	0.01%
2024/01/02	5	85.30	5	84.00	84.00	0	14,185	0.00%
2023/12/29	5	85.10	8	84.90	84.90	-3	14,190	-0.02%
2023/12/28	10	85.73	5	86.90	84.90	5	14,308	0.03%
2023/12/27	10	85.14	10	85.33	85.70	0	14,290	0.00%
2023/12/26	2	83.70	7	83.67	83.60	-5	14,317	-0.03%
2023/12/25	6	83.57	6	83.48	83.50	0	14,444	0.00%
2023/12/22	1	83.60	2	84.10	83.60	-1	14,493	-0.01%
2023/12/21	1.1	84.14	2	83.65	83.40	-0.9	14,491	-0.01%
2023/12/20	6	85.37	7	85.54	85.40	-1	14,549	-0.01%
2023/12/19	9	85.84	5	86.04	84.20	4	14,821	0.03%
2023/12/18	5.1	85.91	5	86.14	85.40	0.1	15,115	0.00%
2023/12/15	9	92.17	0.2	89.70	89.00	8.8	15,566	0.06%
2023/12/14	2.2	94.95	9	93.99	93.50	-6.8	15,614	-0.04%
2023/12/13	4	87.95	4	88.25	89.50	0	15,275	0.00%
2023/12/12	5	84.70	6.1	85.73	85.90	-1.1	15,422	-0.01%
2023/12/11	5.1	82.70	8	83.14	83.20	-3	15,458	-0.02%
2023/12/08	1	83.60	1	85.60	83.30	0	15,508	0.00%
2023/12/07	5	85.10	0	0.00	85.50	5	15,469	0.03%
2023/12/06	4	85.70	19	85.08	86.50	-15	15,536	-0.10%
2023/12/05	6	83.20	16	83.74	83.10	-10	15,445	-0.06%
2023/12/04	16	84.15	17	84.32	84.20	-1	15,595	-0.01%
2023/12/01	11	82.70	1	82.90	82.80	10	15,713	0.06%
2023/11/30	5	82.06	13	82.31	82.80	-8	15,863	-0.05%
2023/11/29	17	82.35	1	81.50	81.40	16	15,901	0.10%
2023/11/28	0	0.00	5	82.90	83.00	-5	15,941	-0.03%
2023/11/27	2	81.35	3	81.47	80.80	-1	16,119	-0.01%
2023/11/24	2	81.30	1	82.00	81.50	1	16,501	0.01%
2023/11/23	3	82.13	3	82.27	82.10	0	16,815	0.00%
2023/11/22	8	82.01	1	81.80	81.60	7	17,409	0.04%
2023/11/21	3	83.50	3	83.73	82.70	0	18,374	0.00%
2023/11/20	10	83.37	2	83.45	83.10	8	19,793	0.04%
2023/11/17	4	85.15	3	85.17	85.10	1	21,120	0.00%
2023/11/16	1	83.50	57	84.10	84.20	-56	21,866	-0.26%
2023/11/15	16	84.80	13	85.26	83.80	3	21,919	0.01%
2023/11/14	2	87.75	3	88.17	88.00	-1	21,631	0.00%
2023/11/13	6	86.25	10	86.33	86.70	-4	21,514	-0.02%
2023/11/10	5	82.70	5	81.90	81.90	0	21,272	0.00%
2023/11/09	6	83.10	19	83.52	83.80	-13	21,402	-0.06%
2023/11/08	3	83.03	186	83.53	83.30	-183	21,354	-0.86%	大賣/鉅額交易
2023/11/07	0	0.00	2	82.60	82.70	-2	21,273	-0.01%
2023/11/06	1	82.10	1	83.70	83.40	0	21,321	0.00%
2023/11/03	5	80.32	8	80.59	80.70	-3	21,127	-0.01%
2023/11/02	9	79.58	8	79.20	79.70	1	21,266	0.00%
2023/11/01	1	76.70	1	77.30	76.40	0	21,543	0.00%
2023/10/31	4	77.60	7	76.44	76.30	-3	21,610	-0.01%
2023/10/30	2	78.60	7.3	78.32	79.50	-5.3	21,667	-0.02%
2023/10/27	5.1	78.03	4	78.40	77.40	1.1	21,895	0.01%
2023/10/26	4	79.65	4	80.08	79.60	0	21,955	0.00%
2023/10/25	4	82.95	3	82.73	82.00	1	21,828	0.00%
2023/10/24	17	83.97	15	84.01	83.10	2	21,873	0.01%
2023/10/23	7.3	84.63	2	84.05	82.70	5.3	21,761	0.02%
2023/10/20	5	85.64	4	86.98	86.30	1	21,715	0.00%
2023/10/19	13	83.62	16	83.29	84.90	-3	21,159	-0.01%
2023/10/18	2	80.95	1	81.50	81.50	1	21,065	0.00%
2023/10/17	9	83.80	5	83.72	82.80	4	20,917	0.02%
2023/10/16	1	82.20	2	81.00	81.80	-1	20,873	0.00%
2023/10/13	9	82.04	13	81.88	83.10	-4	21,495	-0.02%
2023/10/11	7	79.84	7	79.64	80.20	0	22,115	0.00%
2023/10/06	8	78.99	6	78.63	77.70	2	22,640	0.01%
2023/10/05	4	77.93	6	78.07	78.50	-2	23,044	-0.01%
2023/10/04	9	76.83	7	76.83	76.70	2	23,162	0.01%
2023/10/03	2	78.40	0	0.00	78.10	2	23,147	0.01%
2023/10/02	5	78.34	8	77.74	78.80	-3	23,387	-0.01%
2023/09/28	8	77.19	5	77.28	76.00	3	23,479	0.01%
2023/09/27	3	76.67	4	76.90	77.60	-1	23,476	0.00%
2023/09/26	5.1	77.55	5	77.58	77.10	0.1	23,741	0.00%
2023/09/25	5	77.84	4	78.43	77.60	1	23,932	0.00%
2023/09/22	13	76.72	11	76.25	77.50	2	23,834	0.01%
2023/09/21	9.1	74.08	15	73.99	74.60	-5.9	23,640	-0.02%
2023/09/20	24.3	80.52	13	79.28	76.80	11.3	23,288	0.05%
2023/09/19	9	80.82	16	81.36	81.00	-7	22,863	-0.03%
2023/09/18	10	79.57	4	79.98	79.60	6	22,663	0.03%
2023/09/15	21	80.46	19	80.76	80.90	2	22,578	0.01%
2023/09/14	5	78.10	7	78.20	78.00	-2	22,160	-0.01%
2023/09/13	7	77.06	5	77.02	76.80	2	21,988	0.01%
2023/09/12	1	77.90	1	78.40	78.10	0	22,134	0.00%
2023/09/11	6	77.78	6	77.47	76.90	0	22,150	0.00%
2023/09/08	1	78.70	2	79.00	79.00	-1	22,392	0.00%
2023/09/07	11	79.67	9	79.72	78.90	2	22,961	0.01%
2023/09/06	14	78.70	10	79.31	79.80	4	22,835	0.02%
2023/09/05	3	77.67	6	77.80	78.20	-3	22,768	-0.01%
2023/09/04	13	77.08	11	77.10	77.90	2	22,703	0.01%
2023/09/01	6.1	76.30	4	76.58	75.80	2.1	22,643	0.01%
2023/08/31	7	76.66	7	76.74	76.80	0	22,620	0.00%
2023/08/30	15	77.36	14	77.60	77.20	1	22,525	0.00%
2023/08/29	7	74.97	29	76.04	75.10	-22	22,336	-0.10%
2023/08/28	33	76.41	40.2	77.81	75.40	-7.2	22,158	-0.03%
2023/08/25	43	80.04	16	80.88	79.50	27	21,702	0.12%
2023/08/24	33	79.35	28	78.88	78.50	5	20,917	0.02%
2023/08/23	26	73.58	35	74.69	76.00	-9	19,945	-0.05%
2023/08/22	18.2	67.80	25	68.39	69.10	-6.9	19,126	-0.04%
2023/08/21	0	0.00	1	64.10	64.30	-1	18,387	-0.01%
2023/08/18	1.1	62.25	6	63.02	62.00	-4.9	18,314	-0.03%
2023/08/17	3	64.33	0	0.00	64.90	3	18,163	0.02%
2023/08/16	9	63.97	10	64.60	65.00	-1	18,000	-0.01%
2023/08/15	0	0.00	2	63.80	63.80	-2	17,878	-0.01%
2023/08/11	1	62.20	2	62.05	62.10	-1	17,691	-0.01%
2023/08/10	1	62.30	0	0.00	61.10	1	17,648	0.01%
2023/08/09	0	0.00	2	65.50	64.50	-2	17,482	-0.01%
2023/08/08	2	64.65	2	65.10	65.30	0	17,322	0.00%
2023/08/07	6	63.68	13	64.29	64.70	-7	17,058	-0.04%
2023/08/04	240	59.88	200	59.53	60.40	40	16,655	0.24%	大買/大賣/
2023/08/02	0	0.00	2	59.90	60.70	-2	16,548	-0.01%
2023/07/31	1	64.10	23	63.74	63.00	-22	16,060	-0.14%
2023/07/27	1	62.80	0	0.00	62.50	1	15,633	0.01%
2023/07/26	1	62.50	40	62.14	62.30	-39	15,534	-0.25%
2023/07/25	14	64.14	153	63.52	63.00	-139	15,476	-0.90%	大賣/鉅額交易
2023/07/24	25	65.92	11	64.61	64.80	14	15,306	0.09%
2023/07/21	2	63.95	1	62.70	64.70	1	15,096	0.01%
2023/07/20	1	63.40	2	63.00	63.40	-1	15,003	-0.01%
2023/07/19	3	64.80	2	64.95	63.90	1	14,952	0.01%
2023/07/18	21	66.40	12	66.05	63.60	9	14,739	0.06%
2023/07/17	30	65.57	24	64.93	65.80	6	13,989	0.04%
2023/07/14	9	60.11	6	59.85	60.10	3	13,234	0.02%
2023/07/13	9	61.50	12	62.18	60.30	-3	13,086	-0.02%
2023/07/12	11	62.35	2.9	61.85	62.20	8.2	12,423	0.07%
2023/07/11	0	0.00	1	59.70	59.40	-1	11,960	-0.01%
2023/07/10	1	58.90	6	59.20	59.20	-5	11,789	-0.04%
2023/07/07	7	59.49	1	60.30	59.50	6	11,658	0.05%
2023/07/06	0.2	59.67	0	0.00	59.50	0.2	11,377	0.00%
2023/07/05	1	59.90	3	60.07	60.00	-2	11,170	-0.02%
2023/07/04	9	61.22	2.3	61.50	61.30	6.7	10,970	0.06%
2023/07/03	12.2	59.06	20.2	59.54	59.40	-8	10,633	-0.08%
2023/06/29	6	56.43	13	57.05	56.40	-7	10,391	-0.07%
2023/06/28	0	0.00	2	57.15	57.10	-2	10,290	-0.02%
2023/06/27	4	57.43	11	57.44	57.00	-7	10,221	-0.07%
2023/06/26	1	56.70	5	57.30	57.50	-4	10,041	-0.04%
2023/06/21	0.1	55.00	2	55.95	55.90	-1.9	9,946	-0.02%
2023/06/19	0	0.00	9	56.00	56.00	-9	10,045	-0.09%
2023/06/16	2.2	55.53	0	56.40	56.50	2.1	10,192	0.02%
2023/06/15	2	56.80	2.3	57.00	57.00	-0.2	10,106	0.00%
2023/06/14	2	58.80	2.5	57.86	57.10	-0.5	10,192	0.00%
2023/06/13	5	57.32	14	57.30	57.40	-9	9,971	-0.09%
2023/06/12	13.2	54.93	11	54.19	54.30	2.2	9,523	0.02%
2023/06/09	1	53.70	14	53.91	54.30	-13	9,602	-0.14%
2023/06/08	1	53.40	2	53.95	54.00	-1	9,694	-0.01%
2023/06/07	17	54.04	2	54.00	54.00	15	9,898	0.15%
2023/06/06	3	53.17	4	53.95	54.00	-1	10,154	-0.01%
2023/06/05	9	53.88	3	53.67	53.20	6	10,219	0.06%
2023/06/02	5	53.66	2	54.10	54.20	3	10,214	0.03%
2023/06/01	1	52.40	5	52.90	52.40	-4	10,221	-0.04%
2023/05/31	4	53.68	3	53.57	54.00	1	10,527	0.01%
2023/05/30	0	0.00	1	53.60	53.90	-1	10,350	-0.01%
2023/05/29	3.2	53.83	3.8	54.00	53.70	-0.6	10,133	-0.01%
2023/05/26	1	49.80	28	50.26	51.10	-27	9,625	-0.28%
2023/05/25	5	48.00	0	0.00	48.05	5	9,130	0.05%
2023/05/24	1	47.20	14	47.44	47.50	-13	9,076	-0.14%
2023/05/23	0	0.00	0.3	46.92	46.80	-0.3	9,030	0.00%
2023/05/17	0	0.00	2	46.25	46.50	-2	9,120	-0.02%
2023/05/15	0.2	45.65	2	45.80	45.70	-1.8	9,103	-0.02%
2023/05/12	0	0.00	6	45.78	45.65	-6	9,124	-0.07%
2023/05/11	4	45.76	2	45.60	45.50	2	9,170	0.02%
2023/05/09	0.1	45.75	0	0.00	45.30	0.1	9,144	0.00%
2023/05/08	0.2	46.35	2	46.50	45.80	-1.8	9,093	-0.02%
2023/05/03	1	46.55	0	0.00	46.40	1	9,288	0.01%
2023/04/28	2	47.00	2	46.60	47.00	0	9,355	0.00%
2023/04/27	1	46.15	0	0.00	46.20	1	9,239	0.01%
2023/04/26	1.2	45.42	5	44.70	45.30	-3.8	9,119	-0.04%
2023/04/25	0	0.00	10	45.75	45.00	-10	9,014	-0.11%
2023/04/21	0	0.00	1	46.10	46.00	-1	8,746	-0.01%
2023/04/20	1	46.00	0	0.00	46.00	1	8,642	0.01%
2023/04/19	3	46.10	0	0.00	46.15	3	8,586	0.03%
2023/04/18	1.3	46.24	0	0.00	46.00	1.3	8,503	0.01%
2023/04/17	2.4	46.78	0	0.00	46.65	2.4	8,340	0.03%
2023/04/14	1	47.90	130	47.70	47.55	-129	8,111	-1.59%	大賣/鉅額交易
2023/04/13	20.2	47.80	0	0.00	47.80	20.2	8,039	0.25%
2023/03/29	3	48.00	1	48.45	47.70	2	7,854	0.03%
2023/03/28	1	48.45	0	0.00	48.50	1	7,922	0.01%
2023/03/27	1	48.30	1	48.85	48.90	0	8,028	0.00%
2023/03/23	2	49.05	1	49.55	49.80	1	8,046	0.01%
2023/03/22	1	48.95	1	49.15	48.95	0	7,921	0.00%
2023/03/20	2.1	49.59	0	0.00	49.55	2.1	7,610	0.03%
2023/03/17	0.1	49.15	62	49.00	49.30	-61.9	7,410	-0.84%
2023/03/15	0	0.00	5	48.75	48.85	-5	7,037	-0.07%
2023/03/13	0	0.00	1	47.35	47.75	-1	6,668	-0.01%
2023/03/09	1	48.90	2	48.75	48.90	-1	6,149	-0.02%
2023/03/08	0	0.00	2	47.25	47.45	-2	5,771	-0.03%
2023/03/06	0	0.00	9	46.27	46.15	-9	5,396	-0.17%
2023/03/03	4	44.94	6	45.17	45.20	-2	5,146	-0.04%
2023/02/24	0	0.00	10	41.90	41.85	-10	4,625	-0.22%
2023/02/23	0	0.00	2.1	41.50	41.50	-2.1	4,586	-0.04%
2023/02/22	0	0.00	2	40.30	40.55	-2	4,531	-0.04%
2023/02/21	0	0.00	1	40.75	40.75	-1	4,560	-0.02%
2023/02/16	7	40.99	0	0.00	40.80	7	4,819	0.15%
2023/02/08	0	0.00	16	40.20	40.15	-16	4,924	-0.32%
2023/02/03	0	0.00	32	40.09	40.25	-32	4,884	-0.66%
2023/02/02	0	0.00	5	39.94	39.60	-5	4,861	-0.10%
2023/02/01	0	0.00	25	38.73	38.75	-25	4,697	-0.53%
2023/01/31	2	38.15	2	38.10	38.30	0	4,729	0.00%
2023/01/30	5	37.95	0	0.00	37.95	5	4,709	0.11%
2023/01/17	48	37.20	48	37.15	37.15	0	4,612	0.00%
2023/01/16	0	0.00	1	37.15	37.20	-1	4,617	-0.02%
2023/01/10	0	0.00	8	37.55	37.40	-8	4,888	-0.16%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2023/01/05	30	36.50	0	0.00	36.55	30	5,056	0.59%
2023/01/04	1	36.45	1	36.45	36.40	0	5,141	0.00%
2022/12/27	0	0.00	1	36.50	36.55	-1	5,584	-0.02%
2022/12/26	10	36.40	0	0.00	36.40	10	5,674	0.18%
2022/12/23	30	36.17	0	0.00	36.40	30	5,789	0.52%
2022/12/22	30	37.15	2	37.10	37.05	28	5,841	0.48%
2022/12/19	15	37.30	0	0.00	37.50	15	5,874	0.26%
2022/12/16	1	36.65	0	0.00	37.15	1	5,825	0.02%
2022/12/13	4	36.10	1	36.05	36.10	3	5,964	0.05%
2022/12/09	5	35.45	0	0.00	35.60	5	6,252	0.08%
2022/12/05	12	36.45	0	0.00	36.20	12	6,256	0.19%
2022/12/02	13	36.45	30	36.40	36.40	-17	6,261	-0.27%
2022/12/01	0	0.00	26	36.11	36.20	-26	6,273	-0.41%
2022/11/29	1	34.95	0	0.00	35.25	1	6,362	0.02%
2022/11/28	8	35.05	0	0.00	35.05	8	6,434	0.12%
2022/11/24	2	35.23	0	0.00	35.45	2	6,502	0.03%
2022/11/23	59	35.39	0	0.00	35.25	59	6,578	0.90%
2022/11/22	3	35.13	5	35.25	35.20	-2	6,599	-0.03%
2022/11/21	0	0.00	2	36.00	35.55	-2	6,575	-0.03%
2022/11/18	0	0.00	1	35.90	35.95	-1	6,581	-0.02%
2022/11/16	5	35.93	7	35.84	35.90	-2	6,553	-0.03%
2022/11/15	1	35.50	0	0.00	35.45	1	6,497	0.02%
2022/11/14	4	35.00	2	35.00	35.00	2	6,481	0.03%
2022/11/11	0	0.00	2	34.55	34.45	-2	6,433	-0.03%
2022/11/10	2	33.83	0	0.00	33.95	2	6,385	0.03%
2022/11/07	1	33.60	0	0.00	33.50	1	6,468	0.02%
2022/11/04	0	0.00	1	33.10	33.20	-1	6,532	-0.02%
2022/11/03	0	0.00	1	33.15	33.10	-1	6,646	-0.02%
2022/11/02	0	0.00	2	33.13	33.15	-2	6,894	-0.03%
2022/10/31	4	32.54	1	32.70	32.70	3	7,046	0.04%
2022/10/28	1	32.10	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	3	32.82	32.85	-3	7,087	-0.04%
2022/10/26	0	0.00	1	31.85	31.85	-1	7,065	-0.01%
2022/10/25	2	31.60	1	32.15	31.50	1	7,057	0.01%
2022/10/24	0	0.00	1	32.15	32.00	-1	7,097	-0.01%
2022/10/21	1	32.05	3	31.95	31.65	-2	7,129	-0.03%
2022/10/20	3	32.30	0	0.00	32.30	3	7,157	0.04%
2022/10/19	2	31.25	1	31.15	31.00	1	7,083	0.01%
2022/10/18	0	0.00	2	31.53	31.50	-2	7,060	-0.03%
2022/10/17	1	30.40	1	30.70	30.90	0	7,115	0.00%
2022/10/14	0	0.00	3	30.70	31.15	-3	7,343	-0.04%
2022/10/13	2	30.25	1	29.90	29.70	1	7,549	0.01%
2022/10/12	2	30.08	0	0.00	30.20	2	7,696	0.03%
2022/10/11	4	30.49	1	30.75	30.30	3	7,766	0.04%
2022/10/07	1	31.25	1	31.40	31.50	0	7,751	0.00%
2022/10/06	5	31.59	4	31.50	31.50	1	7,823	0.01%
2022/10/05	2	32.38	4	32.38	32.15	-2	7,841	-0.03%
2022/10/03	4	30.45	0	0.00	30.55	4	7,941	0.05%
2022/09/30	21	30.37	0	0.00	30.80	21	7,980	0.26%
2022/09/29	13	31.17	0	0.00	31.20	13	8,007	0.16%
2022/09/28	79	31.37	1	31.80	31.10	78	8,074	0.97%
2022/09/27	1	31.75	0	0.00	31.80	1	8,040	0.01%
2022/09/26	2	32.20	0	0.00	31.80	2	8,076	0.02%
2022/09/23	5	34.15	0	0.00	33.95	5	7,965	0.06%
2022/09/21	2	34.78	0	0.00	34.75	2	7,912	0.03%
2022/09/16	1	34.60	5	34.74	35.45	-4	7,683	-0.05%
2022/09/14	0	0.00	1	35.65	35.60	-1	7,649	-0.01%
2022/09/13	3	36.25	0	0.00	36.20	3	7,686	0.04%
2022/09/12	3	36.47	0	0.00	36.15	3	7,749	0.04%
2022/09/07	22	35.45	0	0.00	35.40	22	7,840	0.28%
2022/09/06	41	36.06	0	0.00	35.75	41	7,859	0.52%
2022/09/05	1	36.35	0	0.00	36.20	1	7,856	0.01%
2022/09/02	4	36.38	2	36.55	36.40	2	7,897	0.03%
2022/09/01	4	36.93	0	0.00	36.80	4	7,833	0.05%
2022/08/31	0	0.00	1	37.45	37.35	-1	7,789	-0.01%
2022/08/30	8	37.07	0	0.00	37.05	8	7,831	0.10%
2022/08/29	3	37.17	0	0.00	37.25	3	7,793	0.04%
2022/08/26	5	37.95	0	0.00	37.85	5	7,830	0.06%
2022/08/25	14	37.63	2	37.78	37.60	12	7,832	0.15%
2022/08/24	2	37.55	0	0.00	37.55	2	7,832	0.03%
2022/08/23	21	37.70	0	0.00	37.60	21	7,886	0.27%
2022/08/22	15	38.06	10	38.25	38.20	5	7,937	0.06%
2022/08/19	21.5	38.01	20	38.23	38.20	1.5	7,942	0.02%
2022/08/18	31	37.65	0	0.00	37.45	31	7,931	0.39%
2022/08/17	50	37.99	0	0.00	37.75	50	7,956	0.63%
2022/08/16	21	38.05	35	38.21	38.05	-14	7,921	-0.18%
2022/08/15	22	37.94	20	38.15	38.00	2	7,870	0.03%
2022/08/12	20	37.68	0	0.00	37.70	20	7,844	0.25%
2022/08/11	5	37.33	0	0.00	37.20	5	7,930	0.06%
2022/08/09	5	37.43	1	37.25	37.25	4	7,859	0.05%
2022/08/08	18	38.69	0	0.00	38.70	18	7,656	0.24%
2022/08/04	1	39.70	0	0.00	39.60	1	7,623	0.01%
2022/08/02	6	38.80	2	39.00	39.05	4	7,768	0.05%
2022/07/26	0	0.00	3	38.03	37.90	-3	8,113	-0.04%
2022/07/25	2	38.70	0	0.00	38.50	2	8,077	0.02%
2022/07/22	4.2	38.53	0	0.00	38.70	4.2	8,068	0.05%
2022/07/21	0	0.00	1	38.10	38.25	-1	7,973	-0.01%
2022/07/20	10	40.60	1	40.90	40.60	9	7,694	0.12%
2022/07/19	1	40.20	1	38.95	39.85	0	7,433	0.00%
2022/07/18	1	39.05	1	39.10	39.00	0	7,236	0.00%
2022/07/13	6	36.42	0	0.00	36.40	6	6,896	0.09%
2022/07/11	1	37.80	2	37.50	37.60	-1	6,654	-0.02%
2022/07/08	4	37.30	0	0.00	37.60	4	6,479	0.06%
2022/07/07	1	36.65	0	0.00	36.90	1	6,393	0.02%
2022/07/05	22	37.67	0	0.00	37.80	22	6,245	0.35%
2022/07/01	2	39.00	0	0.00	39.85	2	6,183	0.03%
2022/06/30	13	40.40	0	0.00	40.00	13	6,221	0.21%
2022/06/29	1	40.80	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.30	0	0.00	41.40	1	6,072	0.02%
2022/06/24	1	41.75	0	0.00	41.55	1	6,058	0.02%
2022/06/23	2	43.10	0	0.00	42.00	2	5,984	0.03%
2022/06/17	0	0.00	2	45.03	45.10	-2	5,805	-0.03%
2022/06/16	2	45.95	0	0.00	45.60	2	5,731	0.03%
2022/06/15	0	0.00	1	46.00	45.70	-1	5,678	-0.02%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/09	1	46.10	1	46.10	46.10	0	5,542	0.00%
2022/06/06	0	0.00	0	45.45	45.75	0	5,547	0.00%
2022/06/01	0	0.00	7	45.85	45.80	-7	5,716	-0.12%
2022/05/31	0	0.00	1	45.80	45.85	-1	5,703	-0.02%
2022/05/30	2	45.15	7	45.02	45.30	-5	5,623	-0.09%
2022/05/27	0	0.00	1	44.05	44.30	-1	5,510	-0.02%
2022/05/25	0	0.00	1	44.25	44.30	-1	5,490	-0.02%
2022/05/23	1	43.70	0	0.00	44.10	1	5,464	0.02%
2022/05/20	2	44.53	2	44.38	44.20	0	5,485	0.00%
2022/05/19	0	0.00	6	44.55	44.60	-6	5,437	-0.11%
2022/05/18	7	44.05	0	0.00	43.90	7	5,257	0.13%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	10	43.20	0	0.00	43.10	10	5,274	0.19%
2022/05/11	0	0.00	42	42.90	42.95	-42	5,321	-0.79%
2022/05/09	2	43.63	4	42.98	42.90	-2	5,261	-0.04%
2022/04/28	0	0.00	4	40.73	40.75	-4	5,426	-0.07%
2022/04/26	0	0.00	8	40.10	40.05	-8	5,716	-0.14%
2022/04/21	0	0.00	1	41.10	41.05	-1	6,726	-0.01%
2022/04/20	0	0.00	1	41.25	41.20	-1	7,050	-0.01%
2022/04/18	1	40.95	0	0.00	40.80	1	7,145	0.01%
2022/04/15	0	40.95	0	0.00	40.80	0	7,203	0.00%
2022/04/12	1	40.70	0	0.00	40.80	1	7,539	0.01%
2022/04/07	0	0.00	1	41.00	40.40	-1	7,544	-0.01%
2022/03/31	10	42.95	0	0.00	42.85	10	7,439	0.13%
2022/03/29	1	43.00	0	0.00	42.75	1	7,520	0.01%
2022/03/08	1	41.55	0.1	41.95	41.95	0.9	8,125	0.01%
2022/03/07	1	42.00	0	0.00	41.95	1	8,102	0.01%
2022/03/04	0.1	43.95	0	0.00	43.90	0.1	8,164	0.00%
2022/02/25	1	43.75	1	43.50	43.50	0	8,379	0.00%
2022/02/24	1	42.70	0	0.00	42.75	1	8,484	0.01%
2022/02/22	4	43.31	0	0.00	43.10	4	8,781	0.05%
2022/02/21	1	43.90	0	0.00	44.05	1	8,895	0.01%
2022/02/18	45	44.20	0	0.00	44.15	45	9,131	0.49%
2022/02/17	1	44.60	1	44.05	44.10	0	9,325	0.00%
2022/02/16	1	44.00	0	0.00	43.80	1	9,300	0.01%
2022/02/15	8	43.46	2	43.75	43.55	6	9,336	0.06%
2022/02/14	2	43.30	0	0.00	43.30	2	9,283	0.02%
2022/02/10	4	44.43	0	0.00	44.55	4	9,345	0.04%
2022/02/09	1	44.05	0	0.00	44.15	1	9,452	0.01%
2022/02/08	4	43.96	0	0.00	43.90	4	9,519	0.04%
2022/02/07	1	44.30	4	43.95	44.05	-3	9,492	-0.03%
2022/01/26	4	45.15	0	0.00	44.80	4	9,626	0.04%
2022/01/25	0	0.00	6	45.57	45.30	-6	9,594	-0.06%
2022/01/24	4	45.55	9	45.80	45.85	-5	9,536	-0.05%
2022/01/21	5	46.20	1	46.05	46.10	4	9,462	0.04%
2022/01/20	17	47.12	2	47.05	46.70	15	9,371	0.16%
2022/01/19	3	47.18	9	47.31	47.20	-6	9,285	-0.06%
2022/01/18	6	47.32	12	47.58	47.05	-6	9,156	-0.07%
2022/01/17	11	46.23	7	46.49	46.90	4	8,785	0.05%
2022/01/14	0	0.00	33	45.25	44.40	-33	8,478	-0.39%
2022/01/13	3	45.00	5	45.18	45.45	-2	8,344	-0.02%
2022/01/12	33	44.21	10	44.00	44.05	23	8,048	0.29%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	6	45.05	10	45.00	44.65	-4	8,121	-0.05%
2022/01/05	1	44.85	4	44.98	44.85	-3	8,068	-0.04%
2022/01/04	0	0.00	1	44.50	44.50	-1	8,123	-0.01%
2022/01/03	20	45.15	2	44.65	44.55	18	8,241	0.22%
2021/12/29	1	44.55	8	44.58	44.55	-7	8,294	-0.08%
2021/12/28	1	44.55	0	0.00	44.60	1	8,383	0.01%
2021/12/27	0	0.00	1	43.90	44.10	-1	8,461	-0.01%
2021/12/23	0	0.00	3	43.45	43.55	-3	8,691	-0.03%
2021/12/21	0	0.00	5.2	43.30	43.25	-5.2	8,726	-0.06%
2021/12/20	1	43.35	0	0.00	43.20	1	8,778	0.01%
2021/12/17	7	43.53	0	0.00	43.40	7	8,825	0.08%
2021/12/15	1	43.70	0	0.00	43.75	1	8,968	0.01%
2021/12/14	1	44.00	0	0.00	43.70	1	8,976	0.01%
2021/12/13	1	44.50	2	44.65	44.40	-1	8,972	-0.01%
2021/12/09	0	44.65	5	44.90	44.40	-5	8,952	-0.06%
2021/12/08	0	45.20	5	45.45	45.05	-5	8,880	-0.06%
2021/12/07	6	45.20	0	0.00	45.45	6	8,841	0.07%
2021/12/03	24	44.12	6	44.25	44.40	18	8,939	0.20%
2021/12/02	9	43.82	0	0.00	43.70	9	8,947	0.10%
2021/12/01	6	43.95	11	43.95	43.95	-5	9,079	-0.06%
2021/11/30	0	0.00	3	43.67	43.60	-3	9,205	-0.03%
2021/11/29	0	0.00	20	42.50	42.50	-20	9,143	-0.22%
2021/11/26	20	42.15	0	0.00	42.05	20	9,212	0.22%
2021/11/25	5	43.00	0	0.00	42.95	5	9,266	0.05%
2021/11/24	1	42.90	0	0.00	42.70	1	9,364	0.01%
2021/11/23	1	42.60	1	43.50	43.50	0	9,533	0.00%
2021/11/22	1	43.30	0	0.00	43.35	1	9,606	0.01%
2021/11/19	0	0.00	4	44.56	43.90	-4	9,575	-0.04%
2021/11/18	2	43.65	2	43.58	43.45	0	9,504	0.00%
2021/11/17	16	43.55	1	43.60	43.70	15	9,519	0.16%
2021/11/16	1	42.55	2	42.75	42.70	-1	9,470	-0.01%
2021/11/12	10	41.90	4.5	41.98	42.10	5.5	9,883	0.06%
2021/11/10	0.5	41.80	2	41.60	41.95	-1.5	10,023	-0.01%
2021/11/09	0	0.00	6	41.71	41.85	-6	10,240	-0.06%
2021/11/08	4	42.15	0	0.00	41.95	4	10,328	0.04%
2021/11/05	6	41.42	0	0.00	41.70	6	10,385	0.06%
2021/11/03	4	40.94	2	41.05	40.40	2	10,693	0.02%
2021/11/02	0	0.00	2	40.40	39.80	-2	11,144	-0.02%
2021/11/01	2	40.05	0	0.00	40.10	2	11,539	0.02%
2021/10/27	0	0.00	2	39.50	39.85	-2	12,199	-0.02%
2021/10/20	2	39.05	1	38.85	38.90	1	12,654	0.01%
2021/10/18	1	38.35	0	0.00	38.35	1	13,627	0.01%
2021/10/15	0	0.00	5	38.10	38.10	-5	13,738	-0.04%
2021/10/14	2	36.95	35	37.20	37.00	-33	13,781	-0.24%
2021/10/13	42	36.93	0	0.00	36.80	42	13,838	0.30%
2021/10/12	0	0.00	2	38.25	37.80	-2	13,899	-0.01%
2021/10/07	0.4	40.20	0	0.00	40.10	0.4	14,076	0.00%
2021/10/05	3	38.60	0	0.00	39.25	3	14,173	0.02%
2021/10/01	1	39.80	0	0.00	39.65	1	14,055	0.01%
2021/09/30	1	40.90	0	0.00	40.95	1	14,001	0.01%
2021/09/28	2	41.70	3	41.65	41.70	-1	13,913	-0.01%
2021/09/27	3	42.17	2	42.35	42.00	1	13,964	0.01%
2021/09/24	2	42.70	3	42.73	42.55	-1	14,118	-0.01%
2021/09/22	2	42.15	0	0.00	42.00	2	14,621	0.01%
2021/09/15	0.1	43.65	1	43.85	43.30	-0.9	14,604	-0.01%
2021/09/09	3	43.60	0	0.00	43.80	3	14,891	0.02%
2021/09/08	2	45.00	10	44.20	43.65	-8	14,809	-0.05%
2021/09/07	0	0.00	10	45.20	45.35	-10	14,746	-0.07%
2021/09/06	1	46.00	5	45.94	45.75	-4	14,931	-0.03%
2021/09/03	10	46.32	1	46.50	46.40	9	14,894	0.06%
2021/09/02	0	0.00	24	45.61	45.00	-24	14,901	-0.16%
2021/09/01	43	46.16	1	46.30	46.40	42	15,023	0.28%
2021/08/31	1	45.50	11	45.56	45.60	-10	15,439	-0.06%
2021/08/30	0	0.00	6	45.92	45.75	-6	16,206	-0.04%
2021/08/27	15	46.03	4	45.68	45.65	11	16,528	0.07%
2021/08/26	5	44.96	3	44.63	45.15	2	16,705	0.01%
2021/08/24	2	42.85	2	43.35	43.55	0	16,622	0.00%
2021/08/23	1	42.35	0	0.00	42.70	1	16,568	0.01%
2021/08/20	2	41.30	0	0.00	41.50	2	16,508	0.01%
2021/08/19	4	41.70	0	0.00	40.70	4	16,358	0.02%
2021/08/18	1	44.95	0	0.00	45.00	1	16,058	0.01%
2021/08/16	0.1	44.79	0	0.00	44.70	0.1	15,867	0.00%
2021/08/13	0	0.00	9	46.65	45.00	-9	15,826	-0.06%
2021/08/12	8	47.60	1	48.10	47.80	7	15,645	0.04%
2021/08/11	0.1	47.80	5	47.58	48.00	-4.9	15,673	-0.03%
2021/08/10	2	48.05	7	48.11	47.85	-5	15,655	-0.03%
2021/08/09	5	49.63	4	49.24	48.55	1	15,611	0.01%
2021/08/06	11	50.62	8	50.55	50.30	3	15,392	0.02%
2021/08/05	2	49.25	2	48.25	49.90	0	14,917	0.00%
2021/08/04	2	48.35	4	48.38	48.20	-2	14,926	-0.01%
2021/08/03	5	48.40	2	47.95	48.00	3	14,942	0.02%
2021/07/30	0	0.00	2	47.80	46.40	-2	14,908	-0.01%
2021/07/28	0	0.00	1	45.50	45.50	-1	15,218	-0.01%
2021/07/27	1	48.10	2	47.35	46.85	-1	15,622	-0.01%
2021/07/26	3	47.57	1	47.15	47.50	2	15,735	0.01%
2021/07/23	8	47.06	5	47.25	46.75	3	16,097	0.02%
2021/07/22	2	47.33	7	47.32	47.95	-5	16,173	-0.03%
2021/07/21	2	45.35	14	45.06	45.30	-12	15,801	-0.08%
2021/07/20	2	45.45	0	0.00	45.00	2	16,259	0.01%
2021/07/19	0	0.00	2	45.65	45.50	-2	16,640	-0.01%
2021/07/16	6	45.54	4	45.43	45.40	2	16,877	0.01%
2021/07/15	10	45.00	0	0.00	44.90	10	16,870	0.06%
2021/07/14	6	45.39	14	44.88	44.65	-8	16,873	-0.05%
2021/07/13	1	43.70	3	44.92	43.80	-2	16,669	-0.01%
2021/07/12	0	0.00	7	44.11	44.40	-7	16,762	-0.04%
2021/07/09	5	43.85	1	43.70	43.60	4	17,134	0.02%
2021/07/08	4	43.80	0	0.00	43.70	4	17,389	0.02%
2021/07/07	2	44.18	10	44.13	44.00	-8	17,613	-0.05%
2021/07/06	0	0.00	15	44.31	44.40	-15	17,740	-0.08%
2021/07/05	5	43.85	5	44.31	44.35	0	18,039	0.00%
2021/07/02	18	43.40	3	43.60	43.60	15	18,269	0.08%
2021/07/01	5	43.96	1	44.15	43.85	4	18,418	0.02%
2021/06/30	18	43.99	11	44.51	44.90	7	18,515	0.04%
2021/06/29	4	42.98	14	43.11	42.70	-10	18,224	-0.05%
2021/06/28	2	42.30	2	42.05	42.25	0	18,307	0.00%
2021/06/25	0	0.00	7	42.56	42.15	-7	18,503	-0.04%
2021/06/24	8	42.73	0	0.00	42.40	8	18,544	0.04%
2021/06/23	4	41.80	4	42.61	42.90	0	18,583	0.00%
2021/06/21	1	41.85	0	0.00	41.50	1	18,935	0.01%
2021/06/18	9	42.63	0	0.00	42.25	9	19,272	0.05%
2021/06/17	0	43.15	2	43.00	43.15	-2	19,283	-0.01%
2021/06/16	1	41.90	0	0.00	42.10	1	19,353	0.01%
2021/06/15	2	42.10	1	42.35	42.25	1	19,551	0.01%
2021/06/09	7	41.81	0	0.00	41.75	7	19,931	0.04%
2021/06/08	10	41.64	8	41.34	42.15	2	19,895	0.01%
2021/06/07	6	41.96	9	40.97	42.50	-3	19,582	-0.02%
2021/06/04	13	41.67	14	41.39	41.70	-1	18,871	-0.01%
2021/06/03	10	42.02	14	41.76	42.20	-4	18,658	-0.02%
2021/06/02	9	43.02	2	42.95	43.20	7	18,344	0.04%
2021/06/01	17	44.04	17	43.82	43.75	0	18,349	0.00%
2021/05/31	1	42.95	1	43.35	43.20	0	18,448	0.00%
2021/05/28	3	42.73	0	0.00	42.75	3	18,646	0.02%
2021/05/26	8	42.61	8	42.10	42.00	0	19,296	0.00%
2021/05/25	0	42.10	14	41.68	42.05	-14	19,952	-0.07%
2021/05/24	14	39.94	8	40.20	40.65	6	20,057	0.03%
2021/05/20	10	40.56	0	0.00	40.20	10	20,574	0.05%
2021/05/19	2	40.55	3	41.03	41.30	-1	20,746	0.00%
2021/05/18	1	42.15	0	0.00	42.15	1	20,833	0.00%
2021/05/17	5.1	39.17	4	40.10	39.45	1.1	21,273	0.01%
2021/05/13	7	42.07	0	0.00	42.05	7	21,551	0.03%
2021/05/12	1	43.50	2	44.00	42.95	-1	21,471	0.00%
2021/05/11	5	46.40	7	45.74	45.80	-2	21,214	-0.01%
2021/05/10	0	0.00	5	48.30	47.50	-5	21,168	-0.02%
2021/05/07	5	47.80	1	46.50	47.45	4	21,180	0.02%
2021/05/06	2	45.85	0	0.00	45.90	2	21,406	0.01%
2021/05/05	0	0.00	1	46.55	46.50	-1	21,485	0.00%
2021/05/04	1	48.30	5.2	46.53	48.15	-4.2	21,815	-0.02%
2021/05/03	0.2	49.69	7	49.52	49.00	-6.8	22,292	-0.03%
2021/04/29	7	49.87	5	50.46	49.50	2	23,405	0.01%
2021/04/28	7	49.87	11	49.75	49.10	-4	24,532	-0.02%
2021/04/27	1	47.50	1	47.50	48.20	0	25,227	0.00%
2021/04/26	29	47.77	22	47.08	48.30	7	26,626	0.03%
2021/04/23	8	44.93	29	44.81	45.35	-21	26,528	-0.08%
2021/04/22	1	44.35	14	43.90	43.30	-13	26,358	-0.05%
2021/04/21	0	0.00	2	44.10	44.25	-2	26,227	-0.01%
2021/04/20	3	43.97	3	44.02	43.90	0	26,415	0.00%
2021/04/19	8	43.74	3	43.72	43.65	5	26,773	0.02%
2021/04/16	2	44.13	4	43.93	44.15	-2	26,857	-0.01%
2021/04/15	14	44.00	13	43.64	44.20	1	26,749	0.00%
2021/04/14	2	41.25	10	41.70	42.20	-8	26,563	-0.03%
2021/04/13	1	42.65	6	42.74	42.15	-5	26,563	-0.02%
2021/04/12	13.5	43.46	1	43.55	43.30	12.5	26,408	0.05%
2021/04/09	0	0.00	1	44.25	44.05	-1	26,281	0.00%
2021/04/08	0.5	42.85	26	43.28	43.45	-25.5	25,988	-0.10%
2021/04/07	2	41.93	6.8	42.33	42.65	-4.8	25,720	-0.02%
2021/04/06	2	42.10	1	42.65	42.10	1	25,599	0.00%
2021/04/01	2	41.50	14	41.78	41.80	-12	25,473	-0.05%
2021/03/31	0	0.00	4.1	41.51	41.20	-4.1	25,433	-0.02%
2021/03/30	0	0.00	63	41.35	41.55	-63	25,216	-0.25%
2021/03/29	44	41.15	53	41.35	41.05	-9	25,118	-0.04%
2021/03/26	4	40.87	2	41.03	40.90	2	25,136	0.01%
2021/03/25	69.1	40.64	38	40.91	40.65	31.1	25,178	0.12%
2021/03/24	26	41.08	3	41.20	40.95	23	25,342	0.09%
2021/03/23	0	41.75	15	41.51	41.75	-15	25,030	-0.06%
2021/03/22	16	40.09	17	40.47	40.70	-1	24,663	0.00%
2021/03/19	10	40.65	1	40.70	40.75	9	24,615	0.04%
2021/03/18	0	0.00	3	41.17	41.25	-3	24,511	-0.01%
2021/03/17	11	40.87	3	41.00	40.80	8	24,440	0.03%
2021/03/16	2	40.85	3.1	40.97	40.85	-1.1	24,448	0.00%
2021/03/15	1	41.10	5	40.57	40.45	-4	24,404	-0.02%
2021/03/12	15	40.03	18	40.04	39.90	-3	24,207	-0.01%
2021/03/11	35	39.80	30	40.08	40.05	5	24,412	0.02%
2021/03/10	7	39.43	14	39.54	39.55	-7	24,513	-0.03%
2021/03/09	1	38.70	14	38.63	39.20	-13	24,606	-0.05%
2021/03/08	5	38.50	0	0.00	38.30	5	24,552	0.02%
2021/03/05	6	38.27	1	38.15	38.35	5	24,623	0.02%
2021/03/04	13	38.68	4	38.65	38.60	9	24,985	0.04%
2021/03/03	22	39.07	17	39.24	39.25	5	25,092	0.02%
2021/03/02	7	40.51	12	39.60	39.80	-5	24,993	-0.02%
2021/02/26	14	39.95	5	39.85	39.80	9	24,837	0.04%
2021/02/25	5	40.45	28	40.07	40.90	-23	24,744	-0.09%
2021/02/24	19	39.17	2	39.30	39.00	17	24,510	0.07%
2021/02/23	5	39.30	0	0.00	39.25	5	24,294	0.02%
2021/02/22	2	40.00	3	40.35	40.10	-1	24,004	0.00%
2021/02/19	7	39.85	1	40.20	40.35	6	23,748	0.03%
2021/02/18	12	40.20	0	0.00	40.20	12	23,590	0.05%
2021/02/17	5	40.05	11	40.31	40.00	-6	23,461	-0.03%
2021/02/05	4	37.81	18	38.37	38.50	-14	22,871	-0.06%
2021/02/04	6	36.92	12	36.85	36.75	-6	22,454	-0.03%
2021/02/03	10	37.20	0	0.00	37.10	10	22,491	0.04%
2021/02/02	2	37.30	1	37.75	37.80	1	22,519	0.00%
2021/02/01	1	36.25	0	0.00	37.15	1	22,540	0.00%
2021/01/29	0	0.00	1	37.70	37.00	-1	22,711	0.00%
2021/01/28	1	38.00	1	38.10	38.40	0	22,829	0.00%
2021/01/27	3	39.20	3	39.28	39.10	0	22,665	0.00%
2021/01/26	8	39.67	22	40.45	39.15	-14	22,378	-0.06%
2021/01/25	21	41.60	26	41.44	40.75	-5	21,777	-0.02%
2021/01/22	11	40.20	25	40.18	41.20	-14	20,793	-0.07%
2021/01/21	28	40.26	27	39.83	39.00	1	19,476	0.01%
2021/01/20	11	38.78	12	38.74	39.00	-1	17,878	-0.01%
2021/01/19	57	38.48	40.5	38.65	38.30	16.5	16,726	0.10%
2021/01/18	0	0.00	31	36.86	37.00	-31	15,165	-0.20%
2021/01/15	12	36.28	0	0.00	36.20	12	14,684	0.08%
2021/01/14	3	36.40	11	36.50	36.40	-8	14,456	-0.06%
2021/01/13	0	0.00	17	36.35	36.40	-17	14,276	-0.12%
2021/01/12	33	36.34	28	36.46	35.75	5	14,089	0.04%
2021/01/11	2	35.80	19	35.86	35.95	-17	13,640	-0.12%
2021/01/07	5	35.45	2	35.45	35.15	3	13,289	0.02%
2021/01/06	4	34.75	3	35.20	34.70	1	13,069	0.01%
2021/01/05	0	0.00	1	35.00	35.10	-1	12,805	-0.01%
2021/01/04	5	34.84	0	0.00	34.95	5	12,759	0.04%
2020/12/31	3	34.67	10	34.75	34.75	-7	12,874	-0.05%
2020/12/30	4	34.75	1	34.55	34.60	3	12,910	0.02%
2020/12/29	1	34.50	4	34.50	34.45	-3	12,952	-0.02%
2020/12/28	2	34.90	1	35.05	35.00	1	12,848	0.01%
2020/12/25	4	34.48	9	34.42	34.60	-5	12,663	-0.04%
2020/12/24	2	34.00	1	34.00	33.70	1	12,555	0.01%
2020/12/23	1	33.70	0	0.00	33.55	1	12,588	0.01%
2020/12/22	9.1	34.22	2	34.50	33.65	7.1	12,649	0.06%
2020/12/21	1	33.60	3	33.87	34.20	-2	12,726	-0.02%
2020/12/18	3	34.17	0	0.00	34.00	3	12,805	0.02%
2020/12/16	0	0.00	3	35.12	35.05	-3	12,833	-0.02%
2020/12/15	0	34.70	2	34.75	34.70	-2	12,832	-0.02%
2020/12/14	0	0.00	3	35.20	35.45	-3	12,820	-0.02%
2020/12/11	4	35.23	1	35.00	35.35	3	12,896	0.02%
2020/12/10	3	35.97	9	35.88	35.80	-6	12,876	-0.05%
2020/12/09	0	0.00	5	36.32	36.15	-5	12,761	-0.04%
2020/12/08	0	0.00	103	36.00	35.95	-103	12,630	-0.82%	大賣/鉅額交易
2020/12/07	9	35.83	2	35.68	35.95	7	12,526	0.06%
2020/12/04	105	35.60	23	35.49	35.60	82	12,223	0.67%	大買/
2020/12/03	3	35.03	57	35.01	34.90	-54	12,006	-0.45%
2020/12/01	60	35.49	2	35.55	35.55	58	11,908	0.49%
2020/11/30	2	35.65	14.5	35.48	35.40	-12.5	11,948	-0.10%
2020/11/27	2	34.70	6	34.74	34.90	-4	11,625	-0.03%
2020/11/26	18	34.14	12	34.19	34.20	6	11,479	0.05%
2020/11/25	5	33.85	5	33.60	33.70	0	11,463	0.00%
2020/11/24	3	34.12	3	33.95	33.90	0	11,362	0.00%
2020/11/23	11.1	33.85	1	33.00	33.90	10.1	11,211	0.09%
2020/11/20	0	0.00	4	32.20	32.50	-4	10,919	-0.04%
2020/11/19	4	32.44	0	0.00	32.35	4	11,033	0.04%
2020/11/18	0	0.00	31	32.38	32.50	-31	11,313	-0.27%
2020/11/17	20	32.60	12	32.60	32.55	8	11,495	0.07%
2020/11/16	0	32.50	8	32.46	32.50	-8	11,895	-0.07%
2020/11/13	5	31.94	11	32.20	32.15	-6	12,379	-0.05%
2020/11/12	11	32.33	2	32.50	32.15	9	12,988	0.07%
2020/11/11	1	32.30	14	32.41	32.35	-13	13,149	-0.10%
2020/11/10	3	32.02	2	32.10	32.15	1	13,325	0.01%
2020/11/09	0	0.00	37	31.96	31.95	-37	13,382	-0.28%
2020/11/06	16	31.81	101	31.63	31.85	-85	13,464	-0.63%	大賣/
2020/11/05	3	31.78	1	31.80	31.90	2	13,345	0.01%
2020/11/04	6	31.05	1	31.05	31.05	5	13,603	0.04%
2020/11/03	2	30.15	0	0.00	30.25	2	13,668	0.01%
2020/11/02	1	29.91	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1.2	30.17	0	0.00	29.95	1.2	14,481	0.01%
2020/10/29	15	30.20	15	30.04	30.25	0	14,728	0.00%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/26	3	30.70	0	0.00	30.70	3	15,067	0.02%
2020/10/23	0	31.10	0	0.00	31.10	0	15,148	0.00%
2020/10/22	0.1	31.15	0	0.00	31.15	0.1	15,527	0.00%
2020/10/20	6	31.02	6	30.97	30.95	0	17,034	0.00%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/15	1	30.45	10	30.50	30.55	-9	17,755	-0.05%
2020/10/13	1	30.20	8	30.20	30.25	-7	18,542	-0.04%
2020/10/12	11	30.81	5	30.78	30.75	6	18,762	0.03%
2020/10/08	5	30.68	46	30.60	30.75	-41	19,022	-0.22%
2020/10/07	10	30.15	0	0.00	30.10	10	19,347	0.05%
2020/10/06	0	0.00	1	30.70	30.45	-1	19,785	-0.01%
2020/09/30	9	30.44	0	0.00	30.50	9	21,056	0.04%
2020/09/29	0	0.00	21	30.50	30.40	-21	21,714	-0.10%
2020/09/28	13	30.67	12	30.80	30.65	1	22,459	0.00%
2020/09/25	10	30.50	0	0.00	30.50	10	22,848	0.04%
2020/09/24	10.1	29.90	10	29.95	29.90	0.1	23,350	0.00%
2020/09/23	11	30.15	10	29.75	29.75	1	23,442	0.00%
2020/09/21	15	30.78	0	0.00	30.50	15	23,774	0.06%
2020/09/18	9	30.95	0	0.00	31.30	9	23,915	0.04%
2020/09/17	15	31.07	3	31.00	30.95	12	24,212	0.05%
2020/09/16	18	31.53	18	31.59	31.35	0	24,334	0.00%
2020/09/15	13	31.53	2	31.45	31.55	11	24,501	0.04%
2020/09/11	5	30.54	1	30.60	30.55	4	24,651	0.02%
2020/09/10	22	31.08	17	30.81	30.80	5	24,819	0.02%
2020/09/09	6	30.87	2	31.20	31.20	4	24,847	0.02%
2020/09/08	11	31.46	9	31.34	31.25	2	24,910	0.01%
2020/09/07	10	31.10	105	31.20	31.40	-95	25,052	-0.38%	大賣/
2020/09/04	2.2	30.70	7	30.67	31.15	-4.8	25,386	-0.02%
2020/09/03	10	31.16	3	31.05	30.95	7	25,410	0.03%
2020/09/02	8	31.16	3	31.02	31.00	5	25,443	0.02%
2020/09/01	102	31.00	6	31.10	31.05	96	25,904	0.37%	大買/
2020/08/31	29	31.47	9.3	31.26	31.20	19.7	26,062	0.08%
2020/08/28	6	31.20	5	31.35	31.50	1	26,190	0.00%
2020/08/27	27	31.44	10	31.49	31.45	17	26,469	0.06%
2020/08/26	17	31.21	14	31.15	31.20	3	26,542	0.01%
2020/08/25	105	31.29	12	31.53	31.40	93	26,703	0.35%	大買/
2020/08/24	46	31.01	17	31.06	31.20	29	26,925	0.11%
2020/08/21	60	31.89	16	31.92	31.75	44	26,990	0.16%
2020/08/20	23	31.86	17	31.45	31.45	6	27,007	0.02%
2020/08/19	22	33.31	25.1	33.12	32.95	-3.1	26,698	-0.01%
2020/08/18	41	34.78	2	34.50	34.45	39	26,324	0.15%
2020/08/17	21	36.09	48	36.17	36.10	-27	25,978	-0.10%
2020/08/14	8	35.69	9	35.88	35.80	-1	26,415	0.00%
2020/08/13	37	35.62	19	35.27	35.50	18	26,689	0.07%
2020/08/12	9	35.56	14	35.76	35.80	-5	27,090	-0.02%
2020/08/11	11	35.60	10	35.70	35.65	1	27,517	0.00%
2020/08/10	15	35.77	33	35.97	35.60	-18	27,336	-0.07%
2020/08/07	11	34.73	0	0.00	34.45	11	26,705	0.04%
2020/08/06	4	35.28	10	35.20	35.05	-6	26,470	-0.02%
2020/08/05	15	35.66	16	35.84	35.70	-1	26,228	0.00%
2020/08/04	12	35.48	7	35.69	35.30	5	25,837	0.02%
2020/08/03	1	35.30	6	35.60	35.45	-5	25,591	-0.02%
2020/07/31	2	35.28	1	35.50	35.50	1	25,546	0.00%
2020/07/30	2	34.98	26	35.25	35.40	-24	25,524	-0.09%
2020/07/29	44	34.91	42	35.15	34.85	2	25,463	0.01%
2020/07/28	60	35.25	40	35.36	34.80	20	25,424	0.08%
2020/07/27	48	36.39	25	35.96	35.50	23	25,129	0.09%
2020/07/24	52	36.99	22	36.83	36.75	30	24,616	0.12%
2020/07/23	17	36.12	20	36.25	36.45	-3	23,603	-0.01%
2020/07/22	4.1	35.45	0	0.00	35.40	4.1	23,364	0.02%
2020/07/21	0	0.00	26	35.37	35.45	-26	23,312	-0.11%
2020/07/20	6	35.23	4	35.38	35.20	2	23,054	0.01%
2020/07/17	28	34.68	8	34.97	34.85	20	22,764	0.09%
2020/07/16	11	34.55	50	34.60	34.35	-39	22,537	-0.17%
2020/07/15	19	34.67	18	34.23	34.10	1	22,390	0.00%
2020/07/14	7	35.05	12	35.17	34.75	-5	22,462	-0.02%
2020/07/13	72	35.87	4	36.11	36.20	68	22,342	0.30%
2020/07/10	44	38.85	25	38.96	38.55	19	21,933	0.09%
2020/07/09	19	39.51	73	39.52	39.55	-54	21,360	-0.25%
2020/07/08	21	38.91	21	38.72	38.95	0	20,751	0.00%
2020/07/07	12	37.74	17	37.59	37.80	-5	20,191	-0.02%
2020/07/06	9	36.51	18	36.73	37.10	-9	19,615	-0.05%
2020/07/03	71	36.06	26	35.97	36.20	45	19,391	0.23%
2020/07/02	2	35.20	14	34.94	35.40	-12	18,865	-0.06%
2020/07/01	7	34.79	3	34.70	34.95	4	18,685	0.02%
2020/06/30	3	34.12	0	0.00	34.35	3	18,284	0.02%
2020/06/29	7	33.49	12	33.80	33.40	-5	18,042	-0.03%
2020/06/24	16	33.65	5	33.85	33.60	11	17,739	0.06%
2020/06/23	3	33.18	13	33.19	33.05	-10	17,578	-0.06%
2020/06/22	1.1	33.10	5	33.60	33.00	-3.9	17,549	-0.02%
2020/06/19	0	0.00	11	33.02	33.20	-11	17,450	-0.06%
2020/06/18	5	32.80	3	32.73	32.75	2	17,281	0.01%
2020/06/17	1	32.70	14	32.80	32.75	-13	17,190	-0.08%
2020/06/16	0	0.00	9	32.14	32.45	-9	17,090	-0.05%
2020/06/15	5	31.92	0	0.00	31.70	5	17,141	0.03%
2020/06/12	24	31.63	5	31.88	32.00	19	17,190	0.11%
2020/06/11	18	32.65	7	32.23	31.80	11	17,165	0.06%
2020/06/09	22	32.91	8	32.65	32.75	14	16,955	0.08%
2020/06/08	7	32.99	20	33.11	33.00	-13	16,831	-0.08%
2020/06/05	2	31.80	16	31.61	31.95	-14	16,275	-0.09%
2020/06/04	1.2	31.58	5	31.35	31.40	-3.8	16,016	-0.02%
2020/06/03	0.3	31.70	1	31.55	31.60	-0.7	15,811	0.00%
2020/06/02	2.2	30.84	6	30.81	31.10	-3.8	15,566	-0.02%
2020/06/01	8.2	30.68	1	30.40	30.95	7.2	15,282	0.05%
2020/05/29	18	30.20	0	0.00	30.10	18	14,964	0.12%
2020/05/28	2	30.88	4	30.68	30.50	-2	14,601	-0.01%
2020/05/27	13	30.84	0	0.00	30.80	13	14,289	0.09%
2020/05/26	1	31.20	0	0.00	31.10	1	14,077	0.01%
2020/05/25	4	30.96	2	31.05	31.10	2	13,902	0.01%
2020/05/22	37	31.74	8	31.86	31.60	29	13,677	0.21%
2020/05/21	5	31.89	6	31.68	32.30	-1	13,382	-0.01%
2020/05/20	9	30.57	2	30.35	30.30	7	12,664	0.06%
2020/05/19	12	31.00	0	0.00	31.05	12	12,050	0.10%
2020/05/18	15	32.35	10	32.60	32.00	5	11,427	0.04%
2020/05/15	1	35.55	0	0.00	35.55	1	10,824	0.01%
2020/05/14	3	36.05	6	36.38	36.10	-3	10,801	-0.03%
2020/05/13	5	36.65	4	36.65	36.60	1	10,756	0.01%
2020/05/12	0	0.00	3	36.75	36.20	-3	10,793	-0.03%
2020/05/11	0	0.00	38	36.89	36.45	-38	10,845	-0.35%
2020/05/08	6	36.28	2	36.25	36.35	4	10,877	0.04%
2020/05/07	3	36.43	2	36.43	36.35	1	10,842	0.01%
2020/05/06	6	35.95	2	36.05	35.95	4	10,798	0.04%
2020/05/05	0	0.00	0	35.85	35.95	0	10,911	0.00%
2020/05/04	7	35.16	0	0.00	35.20	7	10,893	0.06%
2020/04/30	2	36.10	0	0.00	36.00	2	10,868	0.02%
2020/04/29	1	35.75	5	35.70	35.75	-4	10,992	-0.04%
2020/04/28	8	36.11	3	36.13	35.80	5	11,119	0.04%
2020/04/27	7	35.52	1	36.00	36.10	6	11,323	0.05%
2020/04/24	14	34.44	11	34.68	35.20	3	11,175	0.03%
2020/04/22	1	34.25	0	0.00	34.35	1	11,144	0.01%
2020/04/21	3	34.15	3	34.22	34.00	0	11,148	0.00%
2020/04/20	5	35.90	0	0.00	35.35	5	10,982	0.05%
2020/04/17	3	37.02	1	36.50	35.60	2	10,875	0.02%
2020/04/16	34	35.65	26	35.92	36.35	8	10,509	0.08%
2020/04/15	3	34.43	33	34.52	34.85	-30	10,192	-0.29%
2020/04/14	15	34.13	2	34.00	34.15	13	10,156	0.13%
2020/04/13	11	33.79	22	33.53	33.50	-11	10,200	-0.11%
2020/04/10	17	34.03	0	0.00	33.50	17	10,410	0.16%
2020/04/09	0	0.00	2	33.75	33.50	-2	10,635	-0.02%
2020/04/08	8	32.75	12	32.92	33.05	-4	10,533	-0.04%
2020/04/07	4	31.39	4	30.68	31.65	0	10,277	0.00%
2020/04/06	4	30.10	2	30.53	30.15	2	10,176	0.02%
2020/04/01	17	30.06	12	30.17	30.15	5	10,073	0.05%
2020/03/31	28	30.31	29	30.13	30.25	-1	10,087	-0.01%
2020/03/30	3	30.50	0	0.00	30.40	3	9,989	0.03%
2020/03/27	11	31.63	6	31.42	31.00	5	10,056	0.05%
2020/03/26	0	0.00	5	31.15	32.10	-5	9,983	-0.05%
2020/03/25	1	31.40	2	31.10	30.90	-1	9,907	-0.01%
2020/03/24	0	0.00	1	30.95	30.85	-1	9,732	-0.01%
2020/03/23	6	29.63	8	29.97	29.60	-2	9,692	-0.02%
2020/03/20	4	31.30	4	30.98	30.70	0	9,722	0.00%
2020/03/19	4	30.38	0	0.00	29.60	4	9,644	0.04%
2020/03/18	6	31.19	11	31.55	30.90	-5	9,705	-0.05%
2020/03/17	2	30.55	2	30.38	30.00	0	9,597	0.00%
2020/03/16	12	31.40	12	31.83	30.50	0	9,450	0.00%
2020/03/13	1	30.10	2	28.75	30.40	-1	9,297	-0.01%
2020/03/12	2	31.30	0	0.00	31.10	2	9,202	0.02%
2020/03/11	1	33.74	6	33.84	33.50	-5	9,137	-0.05%
2020/03/10	0	0.00	1	33.20	33.30	-1	9,178	-0.01%
2020/03/06	0	0.00	1	34.65	34.00	-1	9,134	-0.01%
2020/03/05	0	0.00	2	34.65	34.25	-2	9,111	-0.02%
2020/03/04	1	33.60	1	33.95	34.05	0	9,176	0.00%
2020/03/03	9	33.52	1	33.70	33.50	8	9,178	0.09%
2020/02/27	4	33.34	0	0.00	32.75	4	9,201	0.04%
2020/02/25	2	34.35	1	34.35	34.35	1	9,142	0.01%
2020/02/24	0	0.00	1	33.90	35.10	-1	9,156	-0.01%
2020/02/18	1	34.80	0	0.00	34.70	1	9,675	0.01%
2020/02/13	3	36.10	1	36.25	36.00	2	10,549	0.02%
2020/02/12	0	0.00	1	35.75	36.00	-1	10,731	-0.01%
2020/02/11	0	0.00	11	34.94	35.60	-11	10,648	-0.10%
2020/02/10	0	0.00	5	33.74	33.95	-5	10,529	-0.05%
2020/02/07	1	33.75	0	0.00	33.80	1	10,608	0.01%
2020/02/06	1	33.83	5	34.40	35.10	-4	10,492	-0.04%
2020/01/31	8	32.88	0	0.00	32.65	8	10,200	0.08%
2020/01/30	3	33.47	1	32.90	32.85	2	10,424	0.02%
2020/01/20	1	36.35	0	0.00	36.30	1	10,590	0.01%
2020/01/17	1	36.65	0	0.00	36.65	1	10,547	0.01%
2020/01/15	7	37.24	3	36.95	36.90	4	10,752	0.04%
2020/01/14	2	37.25	0	0.00	37.50	2	10,769	0.02%
2020/01/10	1	36.80	0	0.00	36.80	1	10,976	0.01%
2020/01/09	0	37.00	0	0.00	37.00	0	11,227	0.00%
2020/01/03	4	37.44	0	0.00	37.30	4	11,280	0.04%
2020/01/02	2	37.80	0	0.00	38.20	2	11,030	0.02%
2019/12/31	3	37.50	0	0.00	37.55	3	11,150	0.03%
2019/12/24	1	37.30	0	0.00	37.75	1	11,861	0.01%
2019/12/23	2	37.55	0	0.00	37.60	2	12,333	0.02%
2019/12/17	4	38.80	20	39.07	39.00	-16	13,771	-0.12%
2019/12/16	1	38.25	1	38.65	38.70	0	13,771	0.00%
2019/12/13	5	38.90	13	38.43	38.60	-8	13,836	-0.06%
2019/12/12	0	0.00	9	38.30	38.05	-9	13,664	-0.07%
2019/12/10	2	38.35	0	0.00	38.40	2	13,640	0.01%
2019/12/09	2	37.60	5	37.80	37.80	-3	13,619	-0.02%
2019/12/06	1	37.15	0	0.00	37.20	1	13,560	0.01%
2019/12/04	0	0.00	1.4	36.20	36.20	-1.4	13,806	-0.01%
2019/12/03	1	36.05	0	0.00	36.05	1	14,222	0.01%
2019/12/02	1	36.35	3	36.62	36.25	-2	14,240	-0.01%
2019/11/29	13	36.98	0	0.00	36.90	13	14,210	0.09%
2019/11/28	0	0.00	2	37.45	37.50	-2	14,317	-0.01%
2019/11/27	2	37.10	0	0.00	37.00	2	14,441	0.01%
2019/11/26	4	37.43	0	0.00	37.20	4	14,661	0.03%
2019/11/25	8	37.74	0	0.00	37.70	8	14,768	0.05%
2019/11/22	1.1	37.90	0	0.00	37.95	1.1	14,818	0.01%
2019/11/21	0	0.00	1	38.00	38.25	-1	14,922	-0.01%
2019/11/20	1	37.80	3	37.93	38.00	-2	15,207	-0.01%
2019/11/19	13	38.74	0	0.00	37.65	13	15,557	0.08%
2019/11/15	2	37.65	5	37.92	37.35	-3	16,062	-0.02%
2019/11/14	6	37.73	0	0.00	37.50	6	16,318	0.04%
2019/11/13	6	38.44	1	38.65	38.80	5	16,865	0.03%
2019/11/12	4	37.70	12	38.54	39.50	-8	17,485	-0.05%
2019/11/11	8	37.51	0	0.00	36.85	8	16,978	0.05%
2019/11/08	0	0.00	1	37.35	37.45	-1	16,791	-0.01%
2019/11/07	3	36.85	1	37.60	36.75	2	16,789	0.01%
2019/11/06	3	37.28	14	37.40	37.30	-11	16,837	-0.07%
2019/11/05	3	37.68	0	0.00	37.85	3	16,930	0.02%
2019/11/04	1	37.60	0	0.00	37.90	1	17,168	0.01%
2019/10/31	0	0.00	1	38.20	38.25	-1	17,397	-0.01%
2019/10/30	3	37.93	0	0.00	38.00	3	17,576	0.02%
2019/10/29	49	38.39	28	38.28	37.90	21	17,646	0.12%
2019/10/28	18	37.28	27	37.62	38.10	-9	17,391	-0.05%
2019/10/24	0	0.00	1	36.45	36.75	-1	16,973	-0.01%
2019/10/23	1	36.60	1	36.45	36.30	0	17,048	0.00%
2019/10/22	0	0.00	2	35.90	35.70	-2	16,958	-0.01%
2019/10/21	0	35.70	0	0.00	35.70	0	17,171	0.00%
2019/10/18	1	35.75	3	36.15	35.80	-2	17,487	-0.01%
2019/10/17	4	35.80	0	0.00	35.70	4	17,711	0.02%
2019/10/16	0	0.00	8	36.43	36.45	-8	17,690	-0.05%
2019/10/15	0	0.00	3	36.15	36.05	-3	17,822	-0.02%
2019/10/14	15	36.30	12	36.45	36.00	3	17,904	0.02%
2019/10/09	2	34.78	10	35.20	35.00	-8	17,923	-0.04%
2019/10/08	1	35.60	0	0.00	35.60	1	18,266	0.01%
2019/10/07	7	35.99	4	35.84	35.65	3	18,426	0.02%
2019/10/04	3	34.97	5	34.96	34.95	-2	18,279	-0.01%
2019/10/03	7	34.51	0	0.00	34.55	7	18,240	0.04%
2019/10/02	0	0.00	1	34.80	35.20	-1	18,176	-0.01%
2019/10/01	10	35.01	1	34.65	34.85	9	18,323	0.05%
2019/09/27	5	34.94	0	0.00	34.85	5	18,449	0.03%
2019/09/26	10	35.67	0	0.00	35.00	10	18,336	0.05%
2019/09/25	5	37.12	5	37.55	37.70	0	17,903	0.00%
2019/09/24	4	37.68	23	37.67	37.45	-19	18,028	-0.11%
2019/09/23	6	36.05	7	36.06	36.60	-1	17,593	-0.01%
2019/09/20	0	35.00	0	35.00	35.00	0	17,135	0.00%
2019/09/18	0	0.00	1	34.00	34.05	-1	17,030	-0.01%
2019/09/17	3	33.80	0	0.00	33.65	3	16,922	0.02%
2019/09/16	0	0.00	30	34.50	34.40	-30	16,873	-0.18%
2019/09/12	2	34.80	1	34.55	34.85	1	16,840	0.01%
2019/09/11	3	34.00	4	34.26	34.10	-1	16,860	-0.01%
2019/09/10	0	0.00	11	34.36	34.00	-11	16,857	-0.07%
2019/09/09	2	34.70	3	34.75	34.70	-1	16,808	-0.01%
2019/09/06	12	34.92	4	35.23	34.95	8	16,752	0.05%
2019/09/05	4	35.08	16	35.06	34.60	-12	16,516	-0.07%
2019/09/04	7	34.31	0	0.00	34.35	7	16,059	0.04%
2019/09/03	5	34.72	0	0.00	34.40	5	15,964	0.03%
2019/09/02	3	34.78	2	34.80	34.80	1	15,938	0.01%
2019/08/30	17	34.52	0	0.00	34.15	17	15,777	0.11%
2019/08/29	22	34.60	0	0.00	34.50	22	15,681	0.14%
2019/08/28	20	34.33	10	34.38	34.20	10	15,524	0.06%
2019/08/23	1	34.80	3	34.43	34.05	-2	15,210	-0.01%
2019/08/22	2	34.70	1	34.30	34.70	1	14,918	0.01%
2019/08/21	3	34.00	4	34.95	33.95	-1	14,579	-0.01%
2019/08/20	10	34.10	16	33.58	33.45	-6	13,834	-0.04%
2019/08/19	10	33.71	8	34.40	33.80	2	13,679	0.01%
2019/08/16	4	34.69	7	34.81	34.25	-3	13,490	-0.02%
2019/08/15	10	32.94	119	32.83	33.25	-109	12,755	-0.85%	大賣/鉅額交易
2019/08/14	5	31.87	0	0.00	31.10	5	12,074	0.04%
2019/08/12	10	32.18	5	32.10	32.15	5	12,508	0.04%
2019/08/08	9	31.85	3	31.85	31.70	6	12,573	0.05%
2019/08/07	1	32.10	4	31.84	31.75	-3	12,670	-0.02%
2019/08/06	3	32.10	17.1	31.56	32.10	-14.1	12,606	-0.11%
2019/08/05	3	30.90	0	0.00	30.90	3	12,379	0.02%
2019/08/02	1	31.50	0	0.00	31.25	1	12,374	0.01%
2019/08/01	7	32.92	30	33.20	32.90	-23	12,266	-0.19%
2019/07/31	1	31.75	2	32.55	32.55	-1	12,048	-0.01%
2019/07/29	40	32.25	2	32.33	32.00	38	12,036	0.32%
2019/07/26	65	32.52	0	0.00	32.50	65	11,949	0.54%
2019/07/25	25	32.67	0	0.00	32.45	25	11,915	0.21%
2019/07/24	0	0.00	18	31.85	32.05	-18	11,787	-0.15%
2019/07/23	0	32.35	42	32.25	32.40	-42	11,819	-0.36%
2019/07/22	6	31.83	0	0.00	32.30	6	11,553	0.05%
2019/07/19	0	0.00	3	31.33	30.45	-3	11,202	-0.03%
2019/07/18	1	30.60	2	31.00	30.30	-1	10,856	-0.01%
2019/07/17	38	31.99	11	32.12	32.55	27	10,849	0.25%
2019/07/16	17	31.44	0	0.00	31.40	17	10,901	0.16%
2019/07/15	0	0.00	45	31.42	31.50	-45	10,763	-0.42%
2019/07/12	27	31.13	4	31.08	31.10	23	10,829	0.21%
2019/07/10	6	29.45	0	0.00	29.40	6	11,089	0.05%
2019/07/09	0	0.00	13	29.30	29.20	-13	11,207	-0.12%
2019/07/08	14	29.44	0	0.00	29.25	14	11,282	0.12%
2019/07/05	0	0.00	26	29.20	29.30	-26	11,329	-0.23%
2019/07/04	11	29.01	5	28.86	29.00	6	11,401	0.05%
2019/07/03	2	28.05	16	28.40	28.00	-14	11,179	-0.13%
2019/07/02	0	0.00	2	28.95	28.95	-2	11,186	-0.02%
2019/07/01	3	28.52	3	28.30	29.00	0	11,252	0.00%
2019/06/28	1	26.55	0	0.00	26.80	1	11,069	0.01%
2019/06/27	5	26.95	0	0.00	26.80	5	11,068	0.05%
2019/06/25	4	26.98	0	0.00	26.30	4	10,916	0.04%
2019/06/24	1	26.55	0	0.00	26.60	1	10,779	0.01%
2019/06/21	0	25.90	0	0.00	26.00	0	10,780	0.00%
2019/06/20	2	26.35	0	0.00	26.30	2	10,744	0.02%
2019/05/29	0	0.00	1	25.60	25.60	-1	12,024	-0.01%
2019/05/21	1	26.15	1.7	26.16	26.40	-0.7	13,306	0.00%
2019/05/20	10	26.45	2	26.85	27.00	8	13,144	0.06%
2019/05/17	12	28.02	0	0.00	26.65	12	12,865	0.09%
2019/05/16	1	29.80	2	29.95	29.40	-1	12,515	-0.01%
2019/05/15	18	29.68	11	29.57	29.85	7	12,375	0.06%
2019/05/13	2	28.20	1	28.40	28.40	1	12,080	0.01%
2019/05/10	1	28.75	5	29.79	28.80	-4	12,049	-0.03%
2019/05/09	0	0.00	1	29.20	29.00	-1	11,880	-0.01%
2019/05/08	0	0.00	2	29.43	29.45	-2	11,866	-0.02%
2019/05/07	0	0.00	5	29.35	29.25	-5	11,874	-0.04%
2019/05/03	0	0.00	3	28.60	28.65	-3	11,814	-0.03%
2019/05/02	5	28.23	0	0.00	28.45	5	12,127	0.04%
2019/04/30	2	28.45	0	0.00	28.60	2	12,469	0.02%
2019/04/29	3	28.22	13	28.82	29.00	-10	12,409	-0.08%
2019/04/26	0	0.00	4	28.58	28.50	-4	12,299	-0.03%
2019/04/25	6	28.43	0	0.00	28.50	6	12,298	0.05%
2019/04/24	2	28.48	1	28.60	28.70	1	12,336	0.01%
2019/04/23	15	28.61	6	29.30	28.55	9	12,265	0.07%
2019/04/22	13	29.99	20	29.32	30.10	-7	12,018	-0.06%
2019/04/19	2	28.30	0	0.00	28.30	2	11,585	0.02%
2019/04/18	6	28.75	1	28.65	28.50	5	11,590	0.04%
2019/04/17	13	28.60	0	0.00	28.55	13	11,317	0.11%
2019/04/16	1	29.15	64	29.36	29.10	-63	10,815	-0.58%
2019/04/15	0	0.00	10	28.45	28.55	-10	10,448	-0.10%
2019/04/12	6	27.91	0	0.00	28.35	6	10,449	0.06%
2019/04/11	5	28.15	0	0.00	28.25	5	10,381	0.05%
2019/04/10	0	0.00	12	28.63	27.95	-12	10,240	-0.12%
2019/04/09	0	0.00	1	27.80	27.75	-1	9,978	-0.01%
2019/04/08	15	27.74	6	27.68	27.75	9	10,087	0.09%
2019/04/03	2	27.50	0	0.00	27.50	2	9,968	0.02%
2019/04/02	5	27.28	26	27.29	27.05	-21	9,794	-0.21%
2019/04/01	20	26.66	5	26.49	26.70	15	9,599	0.16%
2019/03/29	0	0.00	6	26.48	26.25	-6	9,458	-0.06%
2019/03/28	2	25.63	0	0.00	25.50	2	9,434	0.02%
2019/03/26	0	0.00	16	25.89	25.70	-16	9,791	-0.16%
2019/03/25	15	25.32	3	25.20	25.70	12	9,958	0.12%
2019/03/22	5	25.45	19	25.65	25.35	-14	10,090	-0.14%
2019/03/21	0	0.00	7	26.05	26.05	-7	10,567	-0.07%
2019/03/20	4	26.27	0	0.00	26.10	4	11,000	0.04%
2019/03/19	8	26.34	2	26.60	26.00	6	11,331	0.05%
2019/03/18	7	26.41	19	26.13	26.70	-12	11,195	-0.11%
2019/03/15	1	24.70	7	23.83	24.55	-6	10,723	-0.06%
2019/03/14	1	24.85	0	0.00	24.40	1	10,862	0.01%
2019/03/12	6	25.08	0	0.00	24.65	6	10,759	0.06%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/07	1	24.85	4	24.99	24.70	-3	10,739	-0.03%
2019/03/06	1	25.15	7	25.40	25.15	-6	10,681	-0.06%
2019/03/05	4	25.60	2	25.65	25.40	2	10,608	0.02%
2019/03/04	12	25.69	0	0.00	25.85	12	10,499	0.11%
2019/02/27	10	25.51	2	25.40	25.25	8	10,375	0.08%
2019/02/26	5	25.75	20	25.60	26.10	-15	10,256	-0.15%
2019/02/25	2	25.93	8	25.89	25.60	-6	10,126	-0.06%
2019/02/22	1	25.85	3	25.62	25.75	-2	9,796	-0.02%
2019/02/21	2	24.05	2	24.40	24.80	0	9,219	0.00%
2019/02/20	16	23.77	2	23.70	23.70	14	8,846	0.16%
2019/02/19	1	23.00	0	0.00	23.10	1	8,715	0.01%
2019/02/13	2	23.20	2	23.25	23.35	0	8,825	0.00%
2019/01/23	5	23.74	2	23.55	23.90	3	8,461	0.04%
2019/01/22	11	23.37	6	23.25	23.05	5	8,136	0.06%
2019/01/18	0	0.00	5	22.24	22.10	-5	7,824	-0.06%
2019/01/17	1	22.00	1	22.05	22.05	0	7,823	0.00%
2019/01/16	1	21.90	0	0.00	21.80	1	7,769	0.01%
2019/01/15	1	21.45	0	0.00	21.35	1	7,660	0.01%
2019/01/04	2	21.30	16	21.25	21.35	-14	7,406	-0.19%
2018/12/27	0	0.00	46	22.85	22.70	-46	7,251	-0.63%
2018/12/26	0	0.00	30	23.65	23.50	-30	7,093	-0.42%
2018/12/24	0	0.00	20	23.50	23.65	-20	7,003	-0.29%
2018/12/22	16	23.60	9	23.57	23.50	7	6,934	0.10%
2018/12/21	5	23.07	0	0.00	23.60	5	6,875	0.07%
2018/12/20	4	23.20	10	22.92	23.30	-6	6,700	-0.09%
2018/12/19	10	22.95	3	22.93	23.00	7	6,497	0.11%
2018/12/18	7	22.22	2	22.25	22.30	5	6,318	0.08%
2018/12/17	5	21.92	3	21.87	22.20	2	6,070	0.03%
2018/12/14	20	22.26	3	23.05	21.50	17	5,855	0.29%
2018/12/13	9	22.98	8	22.87	23.05	1	5,186	0.02%
2018/12/12	2	21.90	0	0.00	21.60	2	4,676	0.04%
2018/12/11	4	21.43	2	21.40	21.90	2	4,210	0.05%
2018/12/10	3	22.00	0	0.00	21.50	3	4,088	0.07%
2018/12/06	5	20.80	3	20.75	20.80	2	3,704	0.05%
2018/12/04	3	21.00	0	0.00	20.85	3	3,853	0.08%
2018/11/16	6	20.64	0	0.00	20.80	6	3,841	0.16%
2018/11/15	0	0.00	14	20.72	20.70	-14	3,826	-0.37%
2018/11/14	0	0.00	5	20.01	20.05	-5	3,746	-0.13%
2018/11/09	10	18.80	0	0.00	19.00	10	3,983	0.25%
2018/11/07	6	19.40	0	0.00	19.50	6	4,040	0.15%
2018/11/06	0	0.00	4	18.00	17.85	-4	4,037	-0.10%
2018/11/05	5	18.06	2	18.15	18.05	3	4,264	0.07%
2018/11/02	6	18.23	4	18.28	18.25	2	4,557	0.04%
2018/11/01	2	18.10	7	18.09	18.05	-5	4,578	-0.11%
2018/10/31	9	17.93	4	18.04	18.05	5	4,566	0.11%
2018/10/29	7	17.51	6	17.00	17.80	1	4,650	0.02%
2018/10/18	1	19.15	0	0.00	19.25	1	4,599	0.02%
2018/10/17	2	19.45	0	0.00	19.20	2	4,580	0.04%
2018/10/11	0	0.00	8	18.85	19.05	-8	4,654	-0.17%
2018/10/09	0	0.00	3	20.03	19.65	-3	4,572	-0.07%
2018/10/08	6	20.78	0	0.00	20.70	6	4,486	0.13%
2018/10/05	0	0.00	5	20.92	20.75	-5	4,539	-0.11%
2018/10/04	3	20.93	0	0.00	20.90	3	4,515	0.07%
2018/10/03	8	20.89	6	21.00	21.05	2	4,510	0.04%
2018/09/17	2	20.75	1	20.90	20.80	1	4,558	0.02%
2018/09/14	6	20.78	0	0.00	20.75	6	4,583	0.13%
2018/09/12	1	19.90	0	0.00	19.95	1	4,574	0.02%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	3	19.88	0	0.00	19.95	3	4,478	0.07%
2018/09/05	0	0.00	1	21.45	21.35	-1	4,319	-0.02%
2018/08/28	5	22.25	0	0.00	22.00	5	4,364	0.11%
2018/08/27	0	0.00	7	21.80	21.95	-7	4,316	-0.16%
2018/08/21	12	21.36	2	21.40	21.20	10	4,402	0.23%
2018/08/20	6	21.17	6	21.20	21.10	0	4,374	0.00%
2018/08/17	19	21.54	2	21.80	21.50	17	4,311	0.39%
2018/08/16	10	21.61	3	21.83	21.60	7	4,264	0.16%
2018/08/15	1	22.25	0	0.00	22.15	1	4,119	0.02%
2018/08/14	6	22.30	0	0.00	22.40	6	4,053	0.15%
2018/08/13	5	22.60	0	0.00	22.80	5	3,968	0.13%
2018/08/10	8	22.95	12	23.59	23.05	-4	3,898	-0.10%
2018/08/09	11	24.62	0	0.00	24.20	11	3,707	0.30%
2018/08/08	4	26.25	0	0.00	26.15	4	3,409	0.12%
2018/08/07	1	26.05	0	0.00	26.10	1	3,414	0.03%
2018/07/20	4	26.65	0	0.00	26.75	4	3,636	0.11%
2018/07/18	5	26.21	0	0.00	26.30	5	3,732	0.13%
2018/07/17	5	28.05	0	0.00	28.00	5	3,689	0.14%
2018/07/16	9	27.79	0	0.00	27.70	9	3,654	0.25%
2018/07/12	0	0.00	1	27.55	27.70	-1	3,606	-0.03%
2018/07/11	1	27.40	0	0.00	27.40	1	3,658	0.03%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/06	1	27.35	0	0.00	27.25	1	3,722	0.03%
2018/07/05	37	27.50	0	0.00	27.40	37	3,719	0.99%
2018/07/03	2	27.50	0	0.00	27.50	2	3,731	0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	5	27.70	0	0.00	27.70	5	3,702	0.14%
2018/06/25	12	28.20	0	0.00	28.15	12	3,721	0.32%
2018/06/21	0	0.00	1	28.50	28.50	-1	3,869	-0.03%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/15	1	28.95	0	0.00	28.55	1	3,927	0.03%
2018/06/07	8	29.15	0	0.00	29.10	8	4,680	0.17%
2018/05/31	10	28.64	10	28.41	28.10	0	4,816	0.00%
2018/05/28	2	28.20	0	0.00	28.20	2	4,783	0.04%
2018/05/18	1	27.80	0	0.00	27.80	1	5,009	0.02%
2018/05/14	1	28.35	0	0.00	28.35	1	5,058	0.02%
2018/04/27	1	28.70	1	28.75	28.80	0	5,017	0.00%
2018/04/26	1	28.80	1	28.95	28.55	0	5,060	0.00%
2018/04/23	5	30.25	0	0.00	30.55	5	4,823	0.10%
2018/04/18	6	30.65	0	0.00	30.20	6	4,881	0.12%
2018/04/10	1	30.35	1	30.65	30.65	0	4,827	0.00%
2018/04/09	1	30.65	1	30.30	30.35	0	4,892	0.00%
2018/03/29	1.1	30.25	0	0.00	30.25	1.1	4,960	0.02%
2018/03/27	0	0.00	3	31.05	31.20	-3	4,778	-0.06%
2018/03/26	3	30.23	2	30.45	30.35	1	4,645	0.02%
2018/03/23	0.1	30.60	0	0.00	30.65	0.1	4,667	0.00%
2018/03/22	0	0.00	1	31.00	30.90	-1	4,607	-0.02%
2018/03/21	0.2	30.80	0	0.00	30.80	0.2	4,578	0.00%
2018/03/20	10	30.71	0	0.00	30.70	10	4,607	0.22%
2018/03/19	0	0.00	2	31.15	31.00	-2	4,544	-0.04%
2018/03/16	2	30.00	2	30.20	31.20	0	4,347	0.00%
2018/03/15	4	30.68	0	0.00	30.20	4	4,152	0.10%
2018/03/12	1	32.95	3.5	32.83	32.95	-2.5	3,913	-0.06%
2018/03/09	0.5	31.85	0	0.00	32.00	0.5	3,870	0.01%
2018/03/07	0	0.00	2	31.65	31.60	-2	3,816	-0.05%
2018/03/05	1	31.20	0	0.00	30.90	1	3,856	0.03%
2018/03/01	0	0.00	1	31.65	31.65	-1	3,782	-0.03%
2018/02/27	0	0.00	4	31.46	31.50	-4	3,780	-0.11%
2018/02/26	0	0.00	7	31.58	31.90	-7	3,662	-0.19%
2018/02/23	1	30.55	0	0.00	30.40	1	3,544	0.03%
2018/02/12	1	29.60	1	29.90	29.90	0	3,818	0.00%
2018/02/09	2	28.85	2	29.43	30.00	0	3,876	0.00%
2018/02/08	1	30.15	0	0.00	30.05	1	3,860	0.03%
2018/02/07	3	30.58	0	0.00	30.00	3	3,894	0.08%
2018/02/02	1	30.05	0	0.00	30.20	1	3,793	0.03%
2018/01/30	5	30.05	0	0.00	30.15	5	4,048	0.12%
2018/01/24	1	30.95	0	0.00	31.00	1	4,133	0.02%
2018/01/22	0	0.00	1	31.90	31.75	-1	4,150	-0.02%
2018/01/16	0	0.00	14	31.25	31.50	-14	4,483	-0.31%
2018/01/09	0	0.00	0.1	30.35	30.50	-0.1	4,906	0.00%
2018/01/05	12	30.30	0	0.00	30.30	12	5,078	0.24%