京元電子 (2449)-兆豐-永和券商分點個股進出

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
88.8
漲跌
▲2.0
漲幅
+2.30%
成交量
27,135張
產業
上市半導體類股▼0.66%
1725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－兆豐-永和券商分點個股進出

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

兆豐-永和券商分點個股進出
兆豐-永和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
2024/05/17	1	87.60	1	88.70	88.80	0	20,657	0.00%
2024/05/16	1	87.00	3	86.63	86.80	-2	20,698	-0.01%
2024/05/15	4	85.35	0	0.00	84.50	4	20,824	0.02%
2024/05/14	1	85.30	1	85.30	85.30	0	20,731	0.00%
2024/05/13	5	85.50	3	85.50	85.40	2	20,670	0.01%
2024/05/10	4	85.58	3	85.27	86.00	1	20,553	0.00%
2024/05/09	9	86.41	0	0.00	85.00	9	20,393	0.04%
2024/05/08	0	0.00	4	86.95	87.60	-4	20,163	-0.02%
2024/05/07	7	87.07	4	87.70	87.50	3	20,025	0.01%
2024/05/06	8.1	86.80	0	0.00	87.00	8.1	19,753	0.04%
2024/05/03	1	93.50	7	95.39	93.50	-6	18,959	-0.03%
2024/05/02	2	93.77	7	94.34	94.90	-5	18,925	-0.03%
2024/04/30	12.2	96.78	7	97.83	95.80	5.2	18,911	0.03%
2024/04/29	10	100.44	5	105.00	98.90	5	18,841	0.03%
2024/04/25	1	93.50	0	0.00	95.50	1	18,334	0.01%
2024/04/24	0.2	96.20	0	0.00	96.10	0.2	18,466	0.00%
2024/04/23	1	91.04	0	0.00	92.30	1	18,491	0.01%
2024/04/22	0	96.00	1	97.10	96.00	-1	18,322	-0.01%
2024/04/19	1	97.00	0	0.00	99.00	1	18,359	0.01%
2024/04/17	2	102.00	4	102.25	102.50	-2	19,002	-0.01%
2024/04/15	1	104.50	1	104.00	104.50	0	18,757	0.00%
2024/04/12	4	107.75	4	108.00	107.00	0	18,752	0.00%
2024/04/11	1	106.00	0	0.00	106.00	1	18,679	0.01%
2024/04/08	3	106.67	4	107.50	106.50	-1	18,549	-0.01%
2024/04/03	2	106.75	0	0.00	106.50	2	18,464	0.01%
2024/04/01	0	0.00	6	103.00	103.00	-6	18,429	-0.03%
2024/03/29	3	105.67	1	106.00	105.50	2	18,408	0.01%
2024/03/28	4	107.13	0	0.00	106.00	4	18,439	0.02%
2024/03/27	1.2	106.00	1.2	107.00	106.00	0	18,424	0.00%
2024/03/26	10	107.00	1	107.50	105.50	9	18,444	0.05%
2024/03/25	0	0.00	1	108.50	108.50	-1	18,375	-0.01%
2024/03/22	12	112.25	11	111.77	109.50	1	18,301	0.01%
2024/03/21	1.3	106.38	1	107.00	108.50	0.3	17,838	0.00%
2024/03/20	3	111.67	1	114.50	107.50	2	17,869	0.01%
2024/03/19	3	109.50	3	109.50	109.00	0	17,930	0.00%
2024/03/18	3	110.00	0	0.00	111.00	3	17,904	0.02%
2024/03/15	0	0.00	3	107.50	107.50	-3	17,491	-0.02%
2024/03/14	2	104.25	0	0.00	104.50	2	17,355	0.01%
2024/03/13	4	106.13	1	107.00	108.50	3	17,333	0.02%
2024/03/12	2	109.50	4	109.50	109.50	-2	17,126	-0.01%
2024/03/11	3	107.67	0	0.00	108.00	3	17,118	0.02%
2024/03/08	16	117.84	12	112.29	111.00	4	16,932	0.02%
2024/03/07	6	111.00	8	112.06	116.50	-2	15,908	-0.01%
2024/03/06	7	105.07	4	105.75	106.00	3	15,100	0.02%
2024/03/05	0	0.00	4	95.50	97.40	-4	14,648	-0.03%
2024/03/04	3	93.10	15	94.37	96.00	-12	14,373	-0.08%
2024/03/01	0	0.00	0.1	89.50	89.50	-0.1	14,081	0.00%
2024/02/29	3	89.50	0	0.00	88.80	3	13,941	0.02%
2024/02/26	3	90.89	2	90.10	89.50	1	13,672	0.01%
2024/02/23	4	95.70	4	95.90	94.80	0	13,380	0.00%
2024/02/22	1	90.80	4	91.98	93.50	-3	12,613	-0.02%
2024/02/21	0	0.00	5	87.00	87.50	-5	12,220	-0.04%
2024/02/20	4	87.08	0	0.00	87.50	4	12,236	0.03%
2024/02/19	2	88.75	2	88.70	87.70	0	12,184	0.00%
2024/02/16	2	89.95	5	89.40	90.00	-3	12,467	-0.02%
2024/02/15	2	85.30	3	84.57	85.40	-1	12,308	-0.01%
2024/02/05	1	82.50	5	81.84	82.20	-4	12,360	-0.03%
2024/02/01	1	83.50	0	0.00	82.70	1	12,397	0.01%
2024/01/31	0	0.00	1	84.10	84.00	-1	12,471	-0.01%
2024/01/26	4	82.80	0	0.00	82.90	4	12,935	0.03%
2024/01/25	1	83.00	0	0.00	82.20	1	12,996	0.01%
2024/01/24	2	82.05	0	0.00	82.10	2	13,011	0.02%
2024/01/23	3	82.33	0	0.00	82.10	3	13,118	0.02%
2024/01/22	0	0.00	3	82.97	84.10	-3	13,105	-0.02%
2024/01/19	2	81.90	0	0.00	81.30	2	13,040	0.02%
2024/01/18	0	0.00	3	80.40	79.70	-3	13,054	-0.02%
2024/01/16	3	78.40	0	0.00	78.60	3	12,943	0.02%
2024/01/15	0	0.00	1	76.90	77.70	-1	13,031	-0.01%
2024/01/12	2	75.60	1	76.20	75.60	1	13,705	0.01%
2024/01/11	2	78.65	0	0.00	78.00	2	13,452	0.01%
2024/01/10	0	81.80	0	0.00	81.80	0	13,327	0.00%
2024/01/08	3	81.90	0	0.00	81.60	3	13,718	0.02%
2024/01/04	1	82.50	4	82.88	83.10	-3	13,979	-0.02%
2024/01/02	1	84.40	0	0.00	84.00	1	14,185	0.01%
2023/12/28	0	0.00	1	86.10	84.90	-1	14,308	-0.01%
2023/12/27	4	85.58	1	85.60	85.70	3	14,290	0.02%
2023/12/26	1	83.30	0	0.00	83.60	1	14,317	0.01%
2023/12/25	3	82.90	0	0.00	83.50	3	14,444	0.02%
2023/12/22	1	83.40	1	85.10	83.60	0	14,493	0.00%
2023/12/21	1	83.40	0	0.00	83.40	1	14,491	0.01%
2023/12/20	0	0.00	1	86.10	85.40	-1	14,549	-0.01%
2023/12/19	1	84.20	0	0.00	84.20	1	14,821	0.01%
2023/12/18	1	86.70	0	0.00	85.40	1	15,115	0.01%
2023/12/15	4.1	91.30	6	91.70	89.00	-2	15,566	-0.01%
2023/12/14	9	93.82	3	93.87	93.50	6	15,614	0.04%
2023/12/13	0	0.00	3	87.23	89.50	-3	15,275	-0.02%
2023/12/12	0	0.00	1	85.90	85.90	-1	15,422	-0.01%
2023/12/08	0	83.60	0	0.00	83.30	0	15,508	0.00%
2023/12/07	2	85.30	0	0.00	85.50	2	15,469	0.01%
2023/12/06	0	0.00	1.2	84.93	86.50	-1.2	15,536	-0.01%
2023/12/01	0	0.00	1	81.80	82.80	-1	15,713	-0.01%
2023/11/30	1	82.80	0	0.00	82.80	1	15,863	0.01%
2023/11/29	0	82.10	0	0.00	81.40	0	15,901	0.00%
2023/11/23	1	82.90	0	0.00	82.10	1	16,815	0.01%
2023/11/22	1	81.31	0	0.00	81.60	1	17,409	0.01%
2023/11/21	0	83.00	0	0.00	82.70	0	18,374	0.00%
2023/11/20	0.1	83.29	0	0.00	83.10	0.1	19,793	0.00%
2023/11/15	3	85.03	3	85.80	83.80	0	21,919	0.00%
2023/11/14	1	88.70	0.1	88.00	88.00	0.9	21,631	0.00%
2023/11/13	0	0.00	8	86.68	86.70	-8	21,514	-0.04%
2023/11/10	1	82.10	0	0.00	81.90	1	21,272	0.00%
2023/11/07	1	82.70	0	0.00	82.70	1	21,273	0.00%
2023/11/06	0	0.00	1	84.00	83.40	-1	21,321	0.00%
2023/11/03	0	0.00	0.2	80.84	80.70	-0.2	21,127	0.00%
2023/11/02	1	80.00	0	0.00	79.70	1	21,266	0.00%
2023/10/26	1	80.29	0	0.00	79.60	1	21,955	0.00%
2023/10/25	0	83.00	0	0.00	82.00	0	21,828	0.00%
2023/10/24	0	0.00	2	84.20	83.10	-2	21,873	-0.01%
2023/10/23	0	83.00	0	0.00	82.70	0	21,761	0.00%
2023/10/20	53	86.31	51	86.30	86.30	2	21,715	0.01%
2023/10/19	4	83.60	5	83.58	84.90	-1	21,159	0.00%
2023/10/18	4	81.38	2	81.10	81.50	2	21,065	0.01%
2023/10/16	4	81.60	2	81.90	81.80	2	20,873	0.01%
2023/10/12	0	0.00	3	80.13	81.00	-3	22,051	-0.01%
2023/10/11	1	80.00	5	79.90	80.20	-4	22,115	-0.02%
2023/10/05	1	78.60	4	78.40	78.50	-3	23,044	-0.01%
2023/10/04	0	0.00	1	76.30	76.70	-1	23,162	0.00%
2023/10/02	0	0.00	2	78.15	78.80	-2	23,387	-0.01%
2023/09/28	1	77.00	2	76.70	76.00	-1	23,479	0.00%
2023/09/26	3	76.90	0	0.00	77.10	3	23,741	0.01%
2023/09/25	2	78.00	0	0.00	77.60	2	23,932	0.01%
2023/09/22	1	76.00	2	76.80	77.50	-1	23,834	0.00%
2023/09/21	0.2	74.00	0	0.00	74.60	0.2	23,640	0.00%
2023/09/20	7	81.63	11	78.01	76.80	-4	23,288	-0.02%
2023/09/19	1	81.10	3	82.00	81.00	-2	22,863	-0.01%
2023/09/15	4	80.90	2	80.90	80.90	2	22,578	0.01%
2023/09/14	0	0.00	1	78.00	78.00	-1	22,160	0.00%
2023/09/08	3	79.20	3	78.90	79.00	0	22,392	0.00%
2023/09/06	0	0.00	1.2	79.64	79.80	-1.2	22,835	-0.01%
2023/09/05	3	77.60	0	0.00	78.20	3	22,768	0.01%
2023/09/04	0	0.00	1	77.50	77.90	-1	22,703	0.00%
2023/08/31	0	0.00	3.1	76.40	76.80	-3.1	22,620	-0.01%
2023/08/30	8	77.91	3.1	77.13	77.20	4.9	22,525	0.02%
2023/08/29	0.1	74.59	0	0.00	75.10	0.1	22,336	0.00%
2023/08/28	0.1	76.70	2	76.25	75.40	-2	22,158	-0.01%
2023/08/25	3.1	79.79	4	80.88	79.50	-0.9	21,702	0.00%
2023/08/24	10.1	80.09	26	78.97	78.50	-15.9	20,917	-0.08%
2023/08/23	11	73.04	11	74.48	76.00	0	19,945	0.00%
2023/08/22	18	67.37	16	68.26	69.10	2	19,126	0.01%
2023/08/21	1	63.00	1	64.30	64.30	0	18,387	0.00%
2023/08/17	1	64.50	1	64.90	64.90	0	18,163	0.00%
2023/08/14	0	61.70	0	0.00	61.50	0	17,739	0.00%
2023/08/11	0	0.00	1	62.20	62.10	-1	17,691	-0.01%
2023/08/09	0.1	64.30	6	65.60	64.50	-5.9	17,482	-0.03%
2023/08/08	6.1	65.08	0	0.00	65.30	6.1	17,322	0.04%
2023/08/07	1	63.30	2.3	64.36	64.70	-1.3	17,058	-0.01%
2023/08/04	2.1	59.33	2	60.00	60.40	0.1	16,655	0.00%
2023/08/02	0.1	60.30	0	0.00	60.70	0.1	16,548	0.00%
2023/08/01	0.1	61.54	0	0.00	61.60	0.1	16,412	0.00%
2023/07/31	1	63.70	4	62.70	63.00	-3	16,060	-0.02%
2023/07/27	1	62.00	0	0.00	62.50	1	15,633	0.01%
2023/07/25	0.3	63.41	0	0.00	63.00	0.3	15,476	0.00%
2023/07/24	6	66.10	0	0.00	64.80	6	15,306	0.04%
2023/07/19	0	0.00	2.1	64.72	63.90	-2.1	14,952	-0.01%
2023/07/18	4	65.85	4	65.20	63.60	0	14,739	0.00%
2023/07/17	3.1	63.81	1	65.50	65.80	2.1	13,989	0.01%
2023/07/14	1	59.60	1	59.00	60.10	0	13,234	0.00%
2023/07/13	3.1	61.16	2	61.40	60.30	1.1	13,086	0.01%
2023/07/12	3	61.90	4	61.30	62.20	-1	12,423	-0.01%
2023/07/11	0.1	59.50	0	0.00	59.40	0.1	11,960	0.00%
2023/07/10	0.1	59.20	0	0.00	59.20	0.1	11,789	0.00%
2023/07/07	3	60.00	1	59.40	59.50	2	11,658	0.02%
2023/07/05	0.1	60.00	0	0.00	60.00	0.1	11,170	0.00%
2023/07/04	4	61.48	13	61.49	61.30	-9	10,970	-0.08%
2023/07/03	5.1	59.40	4	58.90	59.40	1.1	10,633	0.01%
2023/06/30	0	0.00	7	56.20	57.00	-7	10,402	-0.07%
2023/06/29	3	56.40	3.1	56.19	56.40	-0.1	10,391	0.00%
2023/06/28	0	0.00	12	57.17	57.10	-12	10,290	-0.12%
2023/06/27	3	57.50	3	57.10	57.00	0	10,221	0.00%
2023/06/26	3	56.50	4	57.18	57.50	-1	10,041	-0.01%
2023/06/20	0	55.80	1	56.10	55.80	-1	9,959	-0.01%
2023/06/16	0	0.00	2	56.00	56.50	-2	10,192	-0.02%
2023/06/15	0.1	56.60	2	56.90	57.00	-1.9	10,106	-0.02%
2023/06/14	5	57.38	18	58.30	57.10	-13	10,192	-0.13%
2023/06/13	18	57.54	2	56.30	57.40	16	9,971	0.16%
2023/06/12	2	54.20	1	55.00	54.30	1	9,523	0.01%
2023/06/09	4	54.15	2	54.20	54.30	2	9,602	0.02%
2023/06/08	1	53.50	1.2	53.66	54.00	-0.2	9,694	0.00%
2023/06/07	3	54.00	0	0.00	54.00	3	9,898	0.03%
2023/06/06	1	54.00	1	53.80	54.00	0	10,154	0.00%
2023/06/05	0	53.40	0	0.00	53.20	0	10,219	0.00%
2023/06/02	1	54.20	0	0.00	54.20	1	10,214	0.01%
2023/06/01	2	53.25	0	0.00	52.40	2	10,221	0.02%
2023/05/30	7	54.10	5	53.78	53.90	2	10,350	0.02%
2023/05/29	7	53.66	29	53.86	53.70	-22	10,133	-0.22%
2023/05/26	11	50.11	4	50.95	51.10	7	9,625	0.07%
2023/05/18	0	0.00	5	46.80	46.85	-5	9,064	-0.06%
2023/05/02	2	46.78	0	0.00	46.50	2	9,317	0.02%
2023/04/27	0	0.00	1	45.95	46.20	-1	9,239	-0.01%
2023/04/25	1	45.65	0	0.00	45.00	1	9,014	0.01%
2023/04/21	5	46.05	0	0.00	46.00	5	8,746	0.06%
2023/04/14	0	47.55	12	47.80	47.55	-12	8,111	-0.15%
2023/03/31	0	48.50	0	0.00	48.50	0	7,815	0.00%
2023/03/30	0	0.00	3	48.00	48.70	-3	7,833	-0.04%
2023/03/27	0	48.90	0	0.00	48.90	0	8,028	0.00%
2023/03/22	2	49.00	0	0.00	48.95	2	7,921	0.03%
2023/03/16	0	48.35	0	0.00	48.35	0	7,171	0.00%
2023/03/15	0	0.00	2	48.70	48.85	-2	7,037	-0.03%
2023/03/13	0	0.00	5	46.50	47.75	-5	6,668	-0.07%
2023/03/10	2	47.10	2.1	47.75	46.95	-0.1	6,453	0.00%
2023/03/09	0	0.00	4	48.60	48.90	-4	6,149	-0.07%
2023/03/08	0	0.00	3	46.93	47.45	-3	5,771	-0.05%
2023/03/07	0	0.00	5	46.00	46.75	-5	5,559	-0.09%
2023/03/06	17	45.99	12	46.45	46.15	5	5,396	0.09%
2023/03/03	1	45.20	0	0.00	45.20	1	5,146	0.02%
2023/02/24	0	0.00	1	41.80	41.85	-1	4,625	-0.02%
2023/02/10	0	0.00	1	39.95	39.90	-1	4,933	-0.02%
2023/02/03	0	0.00	1	40.10	40.25	-1	4,884	-0.02%
2023/02/02	5	39.10	5	39.95	39.60	0	4,861	0.00%
2023/01/09	0	0.00	3	37.30	37.45	-3	4,950	-0.06%
2022/12/27	1	36.60	0	0.00	36.55	1	5,584	0.02%
2022/12/21	0	0.00	10	36.70	36.50	-10	5,838	-0.17%
2022/12/20	0	0.00	0	36.40	36.65	0	5,821	0.00%
2022/12/19	0	0.00	5	37.30	37.50	-5	5,874	-0.09%
2022/12/13	0	0.00	2	36.10	36.10	-2	5,964	-0.03%
2022/12/01	1	36.20	0	0.00	36.20	1	6,273	0.02%
2022/11/24	2	35.50	0	0.00	35.45	2	6,502	0.03%
2022/11/18	5	35.80	0	0.00	35.95	5	6,581	0.08%
2022/11/17	0	0.00	1	35.75	35.70	-1	6,541	-0.02%
2022/11/16	0	0.00	3	36.00	35.90	-3	6,553	-0.05%
2022/11/11	3	34.57	0	0.00	34.45	3	6,433	0.05%
2022/11/09	7	33.79	20	33.88	33.85	-13	6,445	-0.20%
2022/11/08	20	33.28	0	0.00	33.20	20	6,452	0.31%
2022/10/28	1	32.40	0	0.00	32.05	1	7,048	0.01%
2022/10/27	0	0.00	2	32.90	32.85	-2	7,087	-0.03%
2022/10/12	1	30.20	0	0.00	30.20	1	7,696	0.01%
2022/09/29	2	30.90	0	0.00	31.20	2	8,007	0.02%
2022/09/28	0.1	31.35	0	0.00	31.10	0.1	8,074	0.00%
2022/09/26	1.3	32.27	2	32.35	31.80	-0.7	8,076	-0.01%
2022/09/23	0	34.30	3	33.92	33.95	-3	7,965	-0.04%
2022/09/22	0.2	34.70	0	0.00	34.55	0.2	7,959	0.00%
2022/09/16	1.2	34.78	0	0.00	35.45	1.2	7,683	0.02%
2022/09/14	0.3	35.75	0	0.00	35.60	0.3	7,649	0.00%
2022/09/13	5	36.30	0	0.00	36.20	5	7,686	0.07%
2022/09/08	3	35.50	0	0.00	36.00	3	7,818	0.04%
2022/09/02	0.4	36.58	0	0.00	36.40	0.4	7,897	0.01%
2022/08/26	5	37.92	0	0.00	37.85	5	7,830	0.06%
2022/08/24	0	0.00	2	37.55	37.55	-2	7,832	-0.03%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	0.1	38.40	0	0.00	38.20	0.1	7,937	0.00%
2022/08/19	0	0.00	1	38.25	38.20	-1	7,942	-0.01%
2022/08/17	3	38.08	0	0.00	37.75	3	7,956	0.04%
2022/08/16	2	37.95	2	38.10	38.05	0	7,921	0.00%
2022/08/15	9	38.12	2	38.00	38.00	7	7,870	0.09%
2022/08/12	5	37.55	2	37.55	37.70	3	7,844	0.04%
2022/08/11	3	37.20	0	0.00	37.20	3	7,930	0.04%
2022/08/10	1	36.85	2	36.75	36.65	-1	7,926	-0.01%
2022/08/09	4	37.26	1	37.25	37.25	3	7,859	0.04%
2022/08/08	1	38.60	1	38.50	38.70	0	7,656	0.00%
2022/08/04	1	39.45	0	0.00	39.60	1	7,623	0.01%
2022/08/03	1	39.20	0	0.00	39.45	1	7,664	0.01%
2022/08/01	0	0.00	1	39.15	39.15	-1	8,114	-0.01%
2022/07/29	4	38.96	0	0.00	39.25	4	8,190	0.05%
2022/07/28	0	0.00	2	39.05	39.10	-2	8,200	-0.02%
2022/07/25	1	38.70	1	38.50	38.50	0	8,077	0.00%
2022/07/22	1	38.60	1	38.75	38.70	0	8,068	0.00%
2022/07/21	5.5	37.84	0	0.00	38.25	5.5	7,973	0.07%
2022/07/20	1	41.15	0	0.00	40.60	1	7,694	0.01%
2022/07/19	1	39.10	3	39.60	39.85	-2	7,433	-0.03%
2022/07/18	2	38.70	0	0.00	39.00	2	7,236	0.03%
2022/06/27	1	42.25	0	0.00	41.95	1	6,066	0.02%
2022/06/21	0	0.00	1	44.85	44.80	-1	5,880	-0.02%
2022/06/14	0	0.00	0.2	46.10	46.45	-0.2	5,638	0.00%
2022/06/13	0	0.00	1	45.60	45.75	-1	5,585	-0.02%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/08	1	46.00	0	0.00	46.10	1	5,564	0.02%
2022/06/06	0	0.00	1	45.80	45.75	-1	5,547	-0.02%
2022/06/02	0.1	45.40	0	0.00	45.50	0.1	5,617	0.00%
2022/06/01	0.1	45.80	0	0.00	45.80	0.1	5,716	0.00%
2022/05/31	0	0.00	1	45.45	45.85	-1	5,703	-0.02%
2022/05/27	0	0.00	1	44.45	44.30	-1	5,510	-0.02%
2022/05/26	1.1	43.81	0	0.00	43.75	1.1	5,481	0.02%
2022/05/23	0	0.00	1	44.00	44.10	-1	5,464	-0.02%
2022/05/19	1	43.45	3	44.60	44.60	-2	5,437	-0.04%
2022/05/18	5	44.10	5	44.20	43.90	0	5,257	0.00%
2022/05/17	2	43.60	0	0.00	43.75	2	5,250	0.04%
2022/05/16	3	43.35	0	0.00	43.10	3	5,274	0.06%
2022/05/13	1	42.75	1	42.85	42.85	0	5,329	0.00%
2022/05/11	1	42.85	0	0.00	42.95	1	5,321	0.02%
2022/05/10	5	42.90	11	42.81	43.50	-6	5,294	-0.11%
2022/05/09	2	43.10	14	43.08	42.90	-12	5,261	-0.23%
2022/05/06	0	0.00	3	41.55	41.95	-3	5,033	-0.06%
2022/05/05	0	0.00	1	41.50	41.45	-1	5,087	-0.02%
2022/05/04	1	41.00	0	0.00	40.30	1	5,082	0.02%
2022/04/25	0	0.00	4	40.25	40.15	-4	6,094	-0.07%
2022/04/21	2	41.10	0	0.00	41.05	2	6,726	0.03%
2022/04/11	5	41.25	0	0.00	40.60	5	7,536	0.07%
2022/04/07	0	0.00	12	40.65	40.40	-12	7,544	-0.16%
2022/04/06	1	41.00	0	0.00	41.00	1	7,518	0.01%
2022/04/01	2	42.25	0	0.00	42.20	2	7,436	0.03%
2022/03/23	5	43.00	0	0.00	43.00	5	7,577	0.07%
2022/03/10	1	42.75	0	0.00	42.45	1	8,067	0.01%
2022/03/09	2	41.78	0	0.00	41.85	2	8,128	0.02%
2022/03/08	1	41.60	0	0.00	41.95	1	8,125	0.01%
2022/02/15	1	43.50	4	43.00	43.55	-3	9,336	-0.03%
2022/02/14	1	43.50	0	0.00	43.30	1	9,283	0.01%
2022/02/10	0	0.00	1	44.60	44.55	-1	9,345	-0.01%
2022/02/09	1	44.15	0	0.00	44.15	1	9,452	0.01%
2022/02/08	2	44.03	1	44.30	43.90	1	9,519	0.01%
2022/02/07	3	44.30	0	0.00	44.05	3	9,492	0.03%
2022/01/24	2	45.18	6	45.56	45.85	-4	9,536	-0.04%
2022/01/21	0	46.00	0.3	45.85	46.10	-0.3	9,462	0.00%
2022/01/20	1	46.85	0	0.00	46.70	1	9,371	0.01%
2022/01/17	0	0.00	7	45.86	46.90	-7	8,785	-0.08%
2022/01/14	5	44.30	0	0.00	44.40	5	8,478	0.06%
2022/01/13	0	0.00	7.1	45.15	45.45	-7.1	8,344	-0.09%
2022/01/12	6.3	44.43	0	0.00	44.05	6.3	8,048	0.08%
2022/01/10	0.1	44.40	0	0.00	44.30	0.1	8,080	0.00%
2022/01/07	0	0.00	1	44.65	44.65	-1	8,121	-0.01%
2022/01/06	0	44.25	0	0.00	44.25	0	7,967	0.00%
2022/01/04	0.1	44.50	0	0.00	44.50	0.1	8,123	0.00%
2022/01/03	0	0.00	2	45.33	44.55	-2	8,241	-0.02%
2021/12/30	2	44.80	0	0.00	44.80	2	8,248	0.02%
2021/12/29	0.1	44.55	5	44.60	44.55	-4.9	8,294	-0.06%
2021/12/24	0.1	43.75	1	43.60	43.80	-0.9	8,583	-0.01%
2021/12/23	0.2	43.50	0	0.00	43.55	0.2	8,691	0.00%
2021/12/21	0	0.00	1	43.70	43.25	-1	8,726	-0.01%
2021/12/20	1	43.40	0	0.00	43.20	1	8,778	0.01%
2021/12/16	0	0.00	1	44.30	44.20	-1	8,878	-0.01%
2021/12/15	6	43.85	1	44.35	43.75	5	8,968	0.06%
2021/12/14	2	43.93	1	43.75	43.70	1	8,976	0.01%
2021/12/13	0	0.00	1	44.70	44.40	-1	8,972	-0.01%
2021/12/10	0	44.30	0	0.00	44.30	0	9,003	0.00%
2021/12/09	2.1	44.76	0	0.00	44.40	2.1	8,952	0.02%
2021/12/08	0.2	45.15	0	0.00	45.05	0.2	8,880	0.00%
2021/12/06	1	44.05	2	44.65	44.95	-1	8,837	-0.01%
2021/12/03	0	0.00	7	44.15	44.40	-7	8,939	-0.08%
2021/12/02	6	43.93	5	43.80	43.70	1	8,947	0.01%
2021/11/29	0	0.00	5	41.50	42.50	-5	9,143	-0.05%
2021/11/26	0.1	42.05	0	0.00	42.05	0.1	9,212	0.00%
2021/11/25	1	43.20	1	43.05	42.95	0	9,266	0.00%
2021/11/24	0.1	42.70	5	43.50	42.70	-4.9	9,364	-0.05%
2021/11/22	5.1	43.45	0	0.00	43.35	5.1	9,606	0.05%
2021/11/19	0	0.00	16	44.15	43.90	-16	9,575	-0.17%
2021/11/18	11	43.55	1	43.45	43.45	10	9,504	0.11%
2021/11/17	18	43.42	16	43.51	43.70	2	9,519	0.02%
2021/11/16	24	42.67	22	42.67	42.70	2	9,470	0.02%
2021/11/15	57	42.09	62	42.26	42.15	-5	9,658	-0.05%
2021/11/12	10	42.00	20	41.93	42.10	-10	9,883	-0.10%
2021/11/11	20	41.56	0	0.00	41.55	20	9,948	0.20%
2021/11/08	15	41.95	0	0.00	41.95	15	10,328	0.15%
2021/11/05	0	0.00	3	41.30	41.70	-3	10,385	-0.03%
2021/10/29	1	39.80	0	0.00	39.75	1	11,778	0.01%
2021/10/28	0	0.00	1	40.05	40.40	-1	12,145	-0.01%
2021/10/27	0	0.00	1	39.85	39.85	-1	12,199	-0.01%
2021/10/20	0	0.00	2	39.05	38.90	-2	12,654	-0.02%
2021/10/19	2	39.05	0	0.00	39.05	2	13,078	0.02%
2021/10/18	0	0.00	3	38.40	38.35	-3	13,627	-0.02%
2021/10/15	0	0.00	1	37.95	38.10	-1	13,738	-0.01%
2021/10/14	1	36.85	1	37.05	37.00	0	13,781	0.00%
2021/10/13	9	37.31	1	36.90	36.80	8	13,838	0.06%
2021/10/12	2	37.80	1	38.20	37.80	1	13,899	0.01%
2021/10/08	2	39.60	0	0.00	38.70	2	13,892	0.01%
2021/10/07	1	39.85	0	0.00	40.10	1	14,076	0.01%
2021/10/06	10	39.55	7	39.60	39.40	3	14,217	0.02%
2021/10/05	10	38.16	9	38.55	39.25	1	14,173	0.01%
2021/09/29	1	40.80	0	0.00	40.80	1	13,955	0.01%
2021/09/24	1	42.75	0	0.00	42.55	1	14,118	0.01%
2021/09/22	2	42.10	0	0.00	42.00	2	14,621	0.01%
2021/09/15	1	43.30	0	0.00	43.30	1	14,604	0.01%
2021/09/10	0	0.00	1	44.30	44.85	-1	14,779	-0.01%
2021/09/09	1	43.50	0	0.00	43.80	1	14,891	0.01%
2021/09/07	0	0.00	3	45.22	45.35	-3	14,746	-0.02%
2021/09/06	2	46.15	2	46.10	45.75	0	14,931	0.00%
2021/09/03	2	45.68	3	46.10	46.40	-1	14,894	-0.01%
2021/09/02	1	45.80	1	46.30	45.00	0	14,901	0.00%
2021/09/01	1	45.80	5	45.93	46.40	-4	15,023	-0.03%
2021/08/31	5	45.36	3	45.30	45.60	2	15,439	0.01%
2021/08/30	2	45.85	1	45.95	45.75	1	16,206	0.01%
2021/08/26	1	44.90	0	0.00	45.15	1	16,705	0.01%
2021/08/19	3	41.35	2	41.05	40.70	1	16,358	0.01%
2021/08/18	1	42.95	1	43.40	45.00	0	16,058	0.00%
2021/08/17	0	0.00	6	43.90	43.20	-6	15,951	-0.04%
2021/08/13	1	45.60	2	45.60	45.00	-1	15,826	-0.01%
2021/08/11	1	48.35	2	48.25	48.00	-1	15,673	-0.01%
2021/08/10	1	47.80	1	47.90	47.85	0	15,655	0.00%
2021/08/09	4	50.40	2	49.85	48.55	2	15,611	0.01%
2021/08/06	47	50.54	6	50.85	50.30	41	15,392	0.27%
2021/08/05	0	0.00	2	49.90	49.90	-2	14,917	-0.01%
2021/08/03	7	48.15	3	48.47	48.00	4	14,942	0.03%
2021/07/30	0	0.00	3	47.92	46.40	-3	14,908	-0.02%
2021/07/29	2	46.00	0	0.00	45.95	2	14,939	0.01%
2021/07/28	0	0.00	2	45.30	45.50	-2	15,218	-0.01%
2021/07/26	1	47.80	0	0.00	47.50	1	15,735	0.01%
2021/07/23	5.1	47.68	0	0.00	46.75	5.1	16,097	0.03%
2021/07/22	8	47.45	8	47.58	47.95	0	16,173	0.00%
2021/07/21	0	0.00	2	45.35	45.30	-2	15,801	-0.01%
2021/07/20	0	0.00	5	44.95	45.00	-5	16,259	-0.03%
2021/07/15	1	44.80	0	0.00	44.90	1	16,870	0.01%
2021/07/14	3	45.67	10.6	44.84	44.65	-7.6	16,873	-0.05%
2021/07/13	2	44.95	2	44.50	43.80	0	16,669	0.00%
2021/07/07	2	44.20	0	0.00	44.00	2	17,613	0.01%
2021/07/05	0	0.00	1	44.40	44.35	-1	18,039	-0.01%
2021/07/02	1	43.50	0	0.00	43.60	1	18,269	0.01%
2021/07/01	0.1	44.00	5	44.12	43.85	-4.9	18,418	-0.03%
2021/06/30	8	43.84	4	44.45	44.90	4	18,515	0.02%
2021/06/29	2	43.20	5	43.10	42.70	-3	18,224	-0.02%
2021/06/25	0.1	42.15	0	0.00	42.15	0.1	18,503	0.00%
2021/06/24	4.1	42.55	0	0.00	42.40	4.1	18,544	0.02%
2021/06/23	0	0.00	12	41.90	42.90	-12	18,583	-0.06%
2021/06/22	2	41.75	4	41.80	41.50	-2	18,627	-0.01%
2021/06/21	5	41.75	0	0.00	41.50	5	18,935	0.03%
2021/06/18	2	42.85	0	0.00	42.25	2	19,272	0.01%
2021/06/17	8	42.58	0	0.00	43.15	8	19,283	0.04%
2021/06/16	1	42.30	0	0.00	42.10	1	19,353	0.01%
2021/06/08	5	41.48	5.2	42.09	42.15	-0.2	19,895	0.00%
2021/06/07	4	41.64	13	41.36	42.50	-9	19,582	-0.05%
2021/06/04	2	41.38	20	41.55	41.70	-18	18,871	-0.10%
2021/06/03	24.1	41.96	0	0.00	42.20	24.1	18,658	0.13%
2021/06/02	1	43.50	2	43.15	43.20	-1	18,344	-0.01%
2021/06/01	1	43.85	2	44.30	43.75	-1	18,349	-0.01%
2021/05/31	2	43.20	0	0.00	43.20	2	18,448	0.01%
2021/05/28	0	0.00	3	42.40	42.75	-3	18,646	-0.02%
2021/05/27	2	41.70	0	0.00	41.80	2	18,853	0.01%
2021/05/26	0	0.00	10	42.05	42.00	-10	19,296	-0.05%
2021/05/25	0	0.00	23	41.87	42.05	-23	19,952	-0.12%
2021/05/21	10	40.50	0	0.00	40.40	10	20,314	0.05%
2021/05/19	4	41.06	1	40.75	41.30	3	20,746	0.01%
2021/05/18	1	41.00	1	41.25	42.15	0	20,833	0.00%
2021/05/17	2	39.58	2	40.63	39.45	0	21,273	0.00%
2021/05/13	1	41.40	1	42.80	42.05	0	21,551	0.00%
2021/05/12	0.1	42.95	1	41.80	42.95	-1	21,471	0.00%
2021/05/11	0	0.00	5	46.70	45.80	-5	21,214	-0.02%
2021/05/10	7	48.19	2	49.40	47.50	5	21,168	0.02%
2021/05/05	1	48.20	0	0.00	46.50	1	21,485	0.00%
2021/05/04	2	46.10	2.3	47.05	48.15	-0.3	21,815	0.00%
2021/05/03	0	0.00	1	50.20	49.00	-1	22,292	0.00%
2021/04/29	9	51.05	8	50.95	49.50	1	23,405	0.00%
2021/04/28	17.3	49.80	32	49.82	49.10	-14.7	24,532	-0.06%
2021/04/27	0.1	47.80	0	0.00	48.20	0.1	25,227	0.00%
2021/04/26	4	47.76	2	47.80	48.30	2	26,626	0.01%
2021/04/23	0	0.00	18	44.82	45.35	-18	26,528	-0.07%
2021/04/21	9	44.10	4	44.05	44.25	5	26,227	0.02%
2021/04/19	0.1	43.88	0	0.00	43.65	0.1	26,773	0.00%
2021/04/16	0	44.30	10	44.40	44.15	-10	26,857	-0.04%
2021/04/15	10	44.15	2	43.68	44.20	8	26,749	0.03%
2021/04/13	0	0.00	4	42.50	42.15	-4	26,563	-0.02%
2021/04/12	1	43.35	5	43.75	43.30	-4	26,408	-0.02%
2021/04/07	5	42.60	0	0.00	42.65	5	25,720	0.02%
2021/04/01	1	41.70	0	0.00	41.80	1	25,473	0.00%
2021/03/31	0.1	41.20	0	0.00	41.20	0.1	25,433	0.00%
2021/03/30	3	41.30	21	41.27	41.55	-18	25,216	-0.07%
2021/03/29	0	0.00	5	41.10	41.05	-5	25,118	-0.02%
2021/03/26	5	40.70	0	0.00	40.90	5	25,136	0.02%
2021/03/25	2	40.70	0	0.00	40.65	2	25,178	0.01%
2021/03/24	8	41.15	0	0.00	40.95	8	25,342	0.03%
2021/03/23	2	40.80	22	41.09	41.75	-20	25,030	-0.08%
2021/03/22	2	40.20	16	40.23	40.70	-14	24,663	-0.06%
2021/03/19	15	40.63	4	40.70	40.75	11	24,615	0.04%
2021/03/18	5	41.25	5.3	41.10	41.25	-0.3	24,511	0.00%
2021/03/17	10.1	41.00	0	0.00	40.80	10.1	24,440	0.04%
2021/03/16	0	0.00	4	40.84	40.85	-4	24,448	-0.02%
2021/03/15	6	40.73	43	40.74	40.45	-37	24,404	-0.15%
2021/03/12	1.1	40.13	0	0.00	39.90	1.1	24,207	0.00%
2021/03/11	6	39.60	0	0.00	40.05	6	24,412	0.02%
2021/03/10	1	39.25	2	39.33	39.55	-1	24,513	0.00%
2021/03/09	2	38.93	9	38.55	39.20	-7	24,606	-0.03%
2021/03/05	1	38.40	19	37.95	38.35	-18	24,623	-0.07%
2021/03/04	5.1	38.82	0	0.00	38.60	5.1	24,985	0.02%
2021/03/03	2	39.15	4	39.03	39.25	-2	25,092	-0.01%
2021/03/02	20	39.85	1	40.65	39.80	19	24,993	0.08%
2021/02/26	27	40.05	4	39.89	39.80	23	24,837	0.09%
2021/02/25	9	40.40	40	40.45	40.90	-31	24,744	-0.13%
2021/02/24	8	39.16	4	39.29	39.00	4	24,510	0.02%
2021/02/23	3	39.10	5	39.20	39.25	-2	24,294	-0.01%
2021/02/22	20	40.10	3	40.05	40.10	17	24,004	0.07%
2021/02/19	1	40.00	11	40.00	40.35	-10	23,748	-0.04%
2021/02/18	27	40.28	15	40.45	40.20	12	23,590	0.05%
2021/02/17	38	40.16	3	40.33	40.00	35	23,461	0.15%
2021/02/05	0	0.00	4.6	38.32	38.50	-4.6	22,871	-0.02%
2021/02/04	0.1	36.90	0	0.00	36.75	0.1	22,454	0.00%
2021/02/03	1	37.30	0	0.00	37.10	1	22,491	0.00%
2021/02/02	1	37.55	4	37.80	37.80	-3	22,519	-0.01%
2021/02/01	3	37.10	0	0.00	37.15	3	22,540	0.01%
2021/01/29	3	37.58	2	37.43	37.00	1	22,711	0.00%
2021/01/28	5	38.05	1	37.90	38.40	4	22,829	0.02%
2021/01/27	6	38.93	1	39.30	39.10	5	22,665	0.02%
2021/01/26	8	40.04	10	39.60	39.15	-2	22,378	-0.01%
2021/01/25	17.2	40.69	15	40.67	40.75	2.2	21,777	0.01%
2021/01/22	12	40.11	52	40.62	41.20	-40	20,793	-0.19%
2021/01/21	48	39.60	17.5	39.25	39.00	30.5	19,476	0.16%
2021/01/20	41	39.03	14	38.74	39.00	27	17,878	0.15%
2021/01/19	7	38.84	16	38.69	38.30	-9	16,726	-0.05%
2021/01/18	0	0.00	1	36.75	37.00	-1	15,165	-0.01%
2021/01/15	2.5	36.24	4	36.40	36.20	-1.5	14,684	-0.01%
2021/01/14	11	36.42	0	0.00	36.40	11	14,456	0.08%
2021/01/13	1	36.35	8	36.16	36.40	-7	14,276	-0.05%
2021/01/12	5	36.30	0	0.00	35.75	5	14,089	0.04%
2021/01/11	1	35.85	0	0.00	35.95	1	13,640	0.01%
2021/01/04	10	34.90	0	0.00	34.95	10	12,759	0.08%
2020/12/31	0	0.00	8	34.69	34.75	-8	12,874	-0.06%
2020/12/30	10	34.55	0	0.00	34.60	10	12,910	0.08%
2020/12/29	3	34.53	0	0.00	34.45	3	12,952	0.02%
2020/12/28	9	34.94	1	35.30	35.00	8	12,848	0.06%
2020/12/25	0	0.00	1	34.60	34.60	-1	12,663	-0.01%
2020/12/21	0	0.00	7	34.01	34.20	-7	12,726	-0.06%
2020/12/18	5	34.04	0	0.00	34.00	5	12,805	0.04%
2020/12/16	0	0.00	4	35.10	35.05	-4	12,833	-0.03%
2020/12/15	0.1	34.70	4	34.78	34.70	-3.9	12,832	-0.03%
2020/12/11	1	34.80	6	35.25	35.35	-5	12,896	-0.04%
2020/12/10	2	36.08	1	36.00	35.80	1	12,876	0.01%
2020/12/09	8	36.40	1	36.30	36.15	7	12,761	0.05%
2020/12/08	2	35.70	0	0.00	35.95	2	12,630	0.02%
2020/12/04	1	35.05	4	35.60	35.60	-3	12,223	-0.02%
2020/12/03	1.1	34.77	13	34.92	34.90	-11.9	12,006	-0.10%
2020/12/02	6	35.45	0	0.00	35.45	6	11,920	0.05%
2020/12/01	0	0.00	6.2	35.42	35.55	-6.2	11,908	-0.05%
2020/11/30	1	35.40	6	35.68	35.40	-5	11,948	-0.04%
2020/11/27	2	34.50	5	34.67	34.90	-3	11,625	-0.03%
2020/11/26	16	34.13	0	0.00	34.20	16	11,479	0.14%
2020/11/25	0	0.00	11	34.00	33.70	-11	11,463	-0.10%
2020/11/24	3	33.87	2	34.25	33.90	1	11,362	0.01%
2020/11/23	5	33.65	2	33.85	33.90	3	11,211	0.03%
2020/11/20	0	0.00	2	32.50	32.50	-2	10,919	-0.02%
2020/11/18	0	0.00	2.4	32.49	32.50	-2.4	11,313	-0.02%
2020/11/17	0	0.00	10	32.55	32.55	-10	11,495	-0.09%
2020/11/16	2	32.60	8	32.49	32.50	-6	11,895	-0.05%
2020/11/13	7	32.14	0	0.00	32.15	7	12,379	0.06%
2020/11/12	0	0.00	8	32.35	32.15	-8	12,988	-0.06%
2020/11/11	1.4	32.32	10	32.27	32.35	-8.6	13,149	-0.07%
2020/11/10	0	0.00	1	32.15	32.15	-1	13,325	-0.01%
2020/11/09	1	31.95	0	0.00	31.95	1	13,382	0.01%
2020/11/06	2	31.95	121	32.20	31.85	-119	13,464	-0.88%	大賣/鉅額交易
2020/11/05	5	31.80	1	31.85	31.90	4	13,345	0.03%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/21	5	30.90	1	31.15	30.90	4	15,985	0.03%
2020/10/08	120	30.55	0	0.00	30.75	120	19,022	0.63%	大買/鉅額交易
2020/10/07	0.1	30.20	0	0.00	30.10	0.1	19,347	0.00%
2020/09/30	0	0.00	5	30.45	30.50	-5	21,056	-0.02%
2020/09/28	0	0.00	1	30.80	30.65	-1	22,459	0.00%
2020/09/25	1	30.10	0	0.00	30.50	1	22,848	0.00%
2020/09/24	1	30.05	1	29.90	29.90	0	23,350	0.00%
2020/09/23	10	30.15	5	29.90	29.75	5	23,442	0.02%
2020/09/22	0	0.00	1	30.20	30.15	-1	23,641	0.00%
2020/09/21	3	30.80	0	0.00	30.50	3	23,774	0.01%
2020/09/17	1	30.95	0	0.00	30.95	1	24,212	0.00%
2020/09/15	5	31.47	0	0.00	31.55	5	24,501	0.02%
2020/09/10	1	30.85	0	0.00	30.80	1	24,819	0.00%
2020/09/09	1	30.85	1	30.90	31.20	0	24,847	0.00%
2020/09/08	1	31.30	1	31.45	31.25	0	24,910	0.00%
2020/09/03	5	31.05	0	0.00	30.95	5	25,410	0.02%
2020/08/31	4	31.41	2	31.20	31.20	2	26,062	0.01%
2020/08/28	1	31.40	0	0.00	31.50	1	26,190	0.00%
2020/08/27	3	31.53	5	31.48	31.45	-2	26,469	-0.01%
2020/08/26	3	31.10	8	31.13	31.20	-5	26,542	-0.02%
2020/08/25	1	31.35	1	31.35	31.40	0	26,703	0.00%
2020/08/24	6	31.00	0	0.00	31.20	6	26,925	0.02%
2020/08/21	0	0.00	2	32.10	31.75	-2	26,990	-0.01%
2020/08/20	4	32.03	2	32.20	31.45	2	27,007	0.01%
2020/08/19	6	33.50	1	33.65	32.95	5	26,698	0.02%
2020/08/18	4	34.48	0	0.00	34.45	4	26,324	0.02%
2020/08/17	5	36.13	1	36.00	36.10	4	25,978	0.02%
2020/08/14	2	35.83	1	35.90	35.80	1	26,415	0.00%
2020/08/13	1	35.10	0	0.00	35.50	1	26,689	0.00%
2020/08/12	0	0.00	3	35.85	35.80	-3	27,090	-0.01%
2020/08/10	5	36.20	3	35.73	35.60	2	27,336	0.01%
2020/08/07	2	34.53	0	0.00	34.45	2	26,705	0.01%
2020/08/06	4	35.51	0	0.00	35.05	4	26,470	0.02%
2020/08/05	4	35.65	0	0.00	35.70	4	26,228	0.02%
2020/07/29	0	0.00	1	35.00	34.85	-1	25,463	0.00%
2020/07/28	1	35.50	1	36.40	34.80	0	25,424	0.00%
2020/07/27	0	0.00	1	37.15	35.50	-1	25,129	0.00%
2020/07/24	24	37.05	3	36.40	36.75	21	24,616	0.09%
2020/07/22	1	35.40	2	35.48	35.40	-1	23,364	0.00%
2020/07/21	0	0.00	3	35.45	35.45	-3	23,312	-0.01%
2020/07/20	2	35.23	0	0.00	35.20	2	23,054	0.01%
2020/07/17	10	34.55	20	35.08	34.85	-10	22,764	-0.04%
2020/07/16	4	34.38	0	0.00	34.35	4	22,537	0.02%
2020/07/15	10	34.70	0	0.00	34.10	10	22,390	0.04%
2020/07/14	0	0.00	1	35.10	34.75	-1	22,462	0.00%
2020/07/13	0	0.00	7	36.34	36.20	-7	22,342	-0.03%
2020/07/10	14.1	38.80	10	38.81	38.55	4.1	21,933	0.02%
2020/07/09	9	39.50	8	39.48	39.55	1	21,360	0.00%
2020/07/08	3	38.60	1	38.85	38.95	2	20,751	0.01%
2020/07/07	5	37.70	12	37.37	37.80	-7	20,191	-0.03%
2020/07/06	3	36.80	11	36.87	37.10	-8	19,615	-0.04%
2020/07/03	14	36.19	2	35.85	36.20	12	19,391	0.06%
2020/07/01	12	34.91	3	34.95	34.95	9	18,685	0.05%
2020/06/22	2	33.25	0	0.00	33.00	2	17,549	0.01%
2020/06/17	0	0.00	30	32.84	32.75	-30	17,190	-0.17%
2020/06/16	1	32.45	2	32.40	32.45	-1	17,090	-0.01%
2020/06/12	0	0.00	4	30.90	32.00	-4	17,190	-0.02%
2020/06/11	9	32.61	41	31.86	31.80	-32	17,165	-0.19%
2020/06/10	28	32.60	0	0.00	32.90	28	16,898	0.17%
2020/06/09	1	32.65	0	0.00	32.75	1	16,955	0.01%
2020/06/08	3	33.00	16	32.88	33.00	-13	16,831	-0.08%
2020/06/05	13	31.81	7	32.01	31.95	6	16,275	0.04%
2020/06/04	0	0.00	5	31.45	31.40	-5	16,016	-0.03%
2020/06/03	4	31.30	50	31.30	31.60	-46	15,811	-0.29%
2020/06/02	1	31.00	1	31.00	31.10	0	15,566	0.00%
2020/05/29	59	30.10	0	0.00	30.10	59	14,964	0.39%
2020/05/28	10	30.55	0	0.00	30.50	10	14,601	0.07%
2020/05/27	2	30.80	0	0.00	30.80	2	14,289	0.01%
2020/05/26	3	31.27	0	0.00	31.10	3	14,077	0.02%
2020/05/25	15	31.07	0	0.00	31.10	15	13,902	0.11%
2020/05/22	6	31.60	4	31.64	31.60	2	13,677	0.01%
2020/05/21	4	31.93	0	0.00	32.30	4	13,382	0.03%
2020/05/20	16	30.45	2	30.50	30.30	14	12,664	0.11%
2020/05/19	6	31.44	0	0.00	31.05	6	12,050	0.05%
2020/05/18	5	32.58	5	34.10	32.00	0	11,427	0.00%
2020/05/13	6	36.63	0	0.00	36.60	6	10,756	0.06%
2020/05/12	0.1	36.20	0	0.00	36.20	0.1	10,793	0.00%
2020/05/08	0.1	36.30	0	0.00	36.35	0.1	10,877	0.00%
2020/05/07	5	36.50	0.1	36.35	36.35	4.9	10,842	0.04%
2020/05/04	2	35.25	0	0.00	35.20	2	10,893	0.02%
2020/04/29	0	0.00	8	35.80	35.75	-8	10,992	-0.07%
2020/04/27	8	35.75	1	35.90	36.10	7	11,323	0.06%
2020/04/24	1	34.65	0	0.00	35.20	1	11,175	0.01%
2020/04/23	0	0.00	0.5	34.55	34.30	-0.5	11,166	0.00%
2020/04/21	0.1	34.05	1	34.95	34.00	-0.9	11,148	-0.01%
2020/04/20	1	35.40	0	0.00	35.35	1	10,982	0.01%
2020/04/17	0.1	35.60	1	36.90	35.60	-0.9	10,875	-0.01%
2020/04/16	1	35.90	0.3	36.35	36.35	0.7	10,509	0.01%
2020/04/14	0.5	34.15	0	0.00	34.15	0.5	10,156	0.00%
2020/04/10	0	0.00	1	33.85	33.50	-1	10,410	-0.01%
2020/04/09	1	33.60	0	0.00	33.50	1	10,635	0.01%
2020/04/07	0	0.00	2	30.93	31.65	-2	10,277	-0.02%
2020/04/01	2	30.20	0	0.00	30.15	2	10,073	0.02%
2020/03/30	0	0.00	3	29.85	30.40	-3	9,989	-0.03%
2020/03/27	3	31.15	4	32.30	31.00	-1	10,056	-0.01%
2020/03/25	8	31.44	11	31.64	30.90	-3	9,907	-0.03%
2020/03/24	7	30.89	0	0.00	30.85	7	9,732	0.07%
2020/03/18	2	31.40	2	31.13	30.90	0	9,705	0.00%
2020/03/17	0.1	30.00	0	0.00	30.00	0.1	9,597	0.00%
2020/03/12	0.1	31.45	0	0.00	31.10	0.1	9,202	0.00%
2020/03/03	4	33.54	1	33.70	33.50	3	9,178	0.03%
2020/02/13	0	0.00	1	36.25	36.00	-1	10,549	-0.01%
2020/02/12	1	36.00	0	0.00	36.00	1	10,731	0.01%
2020/02/07	0	0.00	1	34.00	33.80	-1	10,608	-0.01%
2020/02/06	1	35.10	0	0.00	35.10	1	10,492	0.01%
2020/01/06	0	0.00	1	36.00	36.05	-1	11,460	-0.01%
2020/01/03	2	37.70	2	37.30	37.30	0	11,280	0.00%
2020/01/02	1	38.10	0	0.00	38.20	1	11,030	0.01%
2019/12/31	0.1	37.55	0	0.00	37.55	0.1	11,150	0.00%
2019/12/20	0.1	38.45	0	0.00	38.45	0.1	12,502	0.00%
2019/12/16	0	0.00	0.5	38.65	38.70	-0.5	13,771	0.00%
2019/12/13	0	0.00	3	38.38	38.60	-3	13,836	-0.02%
2019/12/12	0	0.00	2	38.05	38.05	-2	13,664	-0.01%
2019/12/11	0.1	38.00	0	0.00	38.05	0.1	13,630	0.00%
2019/12/10	2	37.75	5	38.15	38.40	-3	13,640	-0.02%
2019/11/27	0	37.00	4	37.05	37.00	-4	14,441	-0.03%
2019/11/25	0.1	37.70	0	0.00	37.70	0.1	14,768	0.00%
2019/11/22	1.1	37.95	1	37.95	37.95	0.1	14,818	0.00%
2019/11/20	0	0.00	1	37.80	38.00	-1	15,207	-0.01%
2019/11/19	1	38.50	0	0.00	37.65	1	15,557	0.01%
2019/11/18	0	0.00	1	38.20	38.20	-1	15,936	-0.01%
2019/11/15	1	37.50	0	0.00	37.35	1	16,062	0.01%
2019/11/14	1	37.45	2	37.60	37.50	-1	16,318	-0.01%
2019/11/13	1.1	38.80	0	0.00	38.80	1.1	16,865	0.01%
2019/11/12	8	38.73	5	38.49	39.50	3	17,485	0.02%
2019/11/11	1	38.30	0	0.00	36.85	1	16,978	0.01%
2019/11/06	1	37.15	51	36.81	37.30	-50	16,837	-0.30%
2019/11/05	9.1	37.65	9	37.77	37.85	0.1	16,930	0.00%
2019/11/01	0	0.00	1	37.80	37.80	-1	17,280	-0.01%
2019/10/29	4.1	38.97	1	38.70	37.90	3.1	17,646	0.02%
2019/10/28	1	37.20	2	38.00	38.10	-1	17,391	-0.01%
2019/10/25	0	0.00	2	36.40	36.20	-2	17,001	-0.01%
2019/10/24	1	36.60	0	0.00	36.75	1	16,973	0.01%
2019/10/23	0	0.00	1	35.75	36.30	-1	17,048	-0.01%
2019/10/22	1	36.05	0	0.00	35.70	1	16,958	0.01%
2019/10/21	1	35.40	1	35.75	35.70	0	17,171	0.00%
2019/10/18	1	36.50	0	0.00	35.80	1	17,487	0.01%
2019/10/17	0.1	35.75	0	0.00	35.70	0.1	17,711	0.00%
2019/10/15	0	0.00	2	36.25	36.05	-2	17,822	-0.01%
2019/10/14	0	0.00	8	36.07	36.00	-8	17,904	-0.04%
2019/10/09	3	35.00	5	35.00	35.00	-2	17,923	-0.01%
2019/10/07	0	0.00	6	36.08	35.65	-6	18,426	-0.03%
2019/10/03	12	34.42	10	34.50	34.55	2	18,240	0.01%
2019/10/02	10	35.05	10	35.05	35.20	0	18,176	0.00%
2019/10/01	3	34.88	0	0.00	34.85	3	18,323	0.02%
2019/09/26	4	36.21	3	35.27	35.00	1	18,336	0.01%
2019/09/25	2	37.05	5	37.34	37.70	-3	17,903	-0.02%
2019/09/24	5	37.50	4.3	37.56	37.45	0.7	18,028	0.00%
2019/09/23	52	36.35	3	36.70	36.60	49	17,593	0.28%
2019/09/19	0	0.00	2	34.20	34.25	-2	17,025	-0.01%
2019/09/17	2	33.65	0	0.00	33.65	2	16,922	0.01%
2019/09/16	0.1	34.40	0	0.00	34.40	0.1	16,873	0.00%
2019/09/11	1	34.15	0	0.00	34.10	1	16,860	0.01%
2019/09/10	0.1	34.00	0	0.00	34.00	0.1	16,857	0.00%
2019/09/05	0	0.00	32	35.76	34.60	-32	16,516	-0.19%
2019/09/04	0.1	34.35	1	34.40	34.35	-0.9	16,059	-0.01%
2019/09/03	1.1	34.30	0	0.00	34.40	1.1	15,964	0.01%
2019/09/02	1	35.25	1	34.65	34.80	0	15,938	0.00%
2019/08/30	1.1	34.48	0	0.00	34.15	1.1	15,777	0.01%
2019/08/29	5	34.80	0	0.00	34.50	5	15,681	0.03%
2019/08/23	0	0.00	1	35.30	34.05	-1	15,210	-0.01%
2019/08/22	33	34.71	13	34.42	34.70	20	14,918	0.13%
2019/08/21	12	33.73	0	0.00	33.95	12	14,579	0.08%
2019/08/19	1	33.65	2	34.65	33.80	-1	13,679	-0.01%
2019/08/16	4	34.70	4	34.40	34.25	0	13,490	0.00%
2019/08/15	1	32.70	1.3	33.18	33.25	-0.3	12,755	0.00%
2019/08/12	2	32.10	0	0.00	32.15	2	12,508	0.02%
2019/08/06	1.1	31.92	1	32.10	32.10	0.1	12,606	0.00%
2019/08/05	0.1	30.85	0	0.00	30.90	0.1	12,379	0.00%
2019/07/31	0	0.00	10	32.60	32.55	-10	12,048	-0.08%
2019/07/29	3.1	32.39	0	0.00	32.00	3.1	12,036	0.03%
2019/07/24	0.1	32.00	0	0.00	32.05	0.1	11,787	0.00%
2019/07/18	0.1	30.30	0	0.00	30.30	0.1	10,856	0.00%
2019/07/17	1	32.00	8	32.37	32.55	-7	10,849	-0.06%
2019/07/12	0	0.00	9	31.09	31.10	-9	10,829	-0.08%
2019/07/11	1	29.80	0	0.00	30.00	1	10,898	0.01%
2019/07/08	3	29.20	3	29.50	29.25	0	11,282	0.00%
2019/07/05	3	28.95	3	29.45	29.30	0	11,329	0.00%
2019/07/01	0	0.00	5	28.90	29.00	-5	11,252	-0.04%
2019/06/13	0.1	25.60	16	25.61	25.50	-15.9	11,657	-0.14%
2019/06/12	21	26.35	0	0.00	26.30	21	11,704	0.18%
2019/05/23	0	0.00	3	25.95	25.40	-3	12,931	-0.02%
2019/05/17	2	28.20	2	28.25	26.65	0	12,865	0.00%
2019/05/15	3	29.25	0	0.00	29.85	3	12,375	0.02%
2019/04/29	1	29.00	1	29.05	29.00	0	12,409	0.00%
2019/04/23	2	28.55	3	29.00	28.55	-1	12,265	-0.01%
2019/04/22	1	29.85	0	0.00	30.10	1	12,018	0.01%
2019/04/10	1	28.70	1	28.30	27.95	0	10,240	0.00%
2019/03/18	0	0.00	1	26.15	26.70	-1	11,195	-0.01%
2019/03/15	0	0.00	1	24.55	24.55	-1	10,723	-0.01%
2019/03/05	1	25.55	0	0.00	25.40	1	10,608	0.01%
2019/02/26	1	25.80	0	0.00	26.10	1	10,256	0.01%
2019/02/25	30	25.80	42	25.52	25.60	-12	10,126	-0.12%
2019/02/22	0	0.00	3	26.20	25.75	-3	9,796	-0.03%
2019/02/21	3	24.60	0	0.00	24.80	3	9,219	0.03%
2019/02/20	12	23.54	0	0.00	23.70	12	8,846	0.14%
2019/01/30	0	0.00	5	23.40	23.30	-5	8,924	-0.06%
2019/01/24	0	0.00	11	23.60	23.55	-11	8,546	-0.13%
2019/01/23	21	23.43	21	23.77	23.90	0	8,461	0.00%
2019/01/22	3	23.60	3	23.20	23.05	0	8,136	0.00%
2019/01/09	11	21.86	0	0.00	21.80	11	7,527	0.15%
2018/12/21	0	0.00	30	23.22	23.60	-30	6,875	-0.44%
2018/12/20	10	23.60	0	0.00	23.30	10	6,700	0.15%
2018/12/17	5	22.20	0	0.00	22.20	5	6,070	0.08%
2018/12/14	23	21.44	8	21.48	21.50	15	5,855	0.26%
2018/12/13	0	0.00	15	23.00	23.05	-15	5,186	-0.29%
2018/12/11	0	0.00	0.6	21.70	21.90	-0.6	4,210	-0.01%
2018/12/07	6	22.06	1	21.95	21.95	5	3,947	0.13%
2018/12/05	5	21.15	0	0.00	21.05	5	3,775	0.13%
2018/12/04	0.1	20.85	0	0.00	20.85	0.1	3,853	0.00%
2018/12/03	5	21.30	0	0.00	21.50	5	3,834	0.13%
2018/11/21	0.1	20.50	0	0.00	20.50	0.1	3,762	0.00%
2018/11/20	0	0.00	1	20.55	20.70	-1	3,782	-0.03%
2018/11/19	0.1	20.75	0	0.00	20.75	0.1	3,814	0.00%
2018/11/16	10	20.58	10	20.70	20.80	0	3,841	0.00%
2018/11/14	0	0.00	19	19.60	20.05	-19	3,746	-0.51%
2018/11/09	5	19.20	0	0.00	19.00	5	3,983	0.13%
2018/11/08	10	19.75	10	19.50	19.85	0	4,018	0.00%
2018/11/02	15	18.35	0	0.00	18.25	15	4,557	0.33%
2018/10/30	2	17.70	0	0.00	17.75	2	4,591	0.04%
2018/10/09	10	19.85	0	0.00	19.65	10	4,572	0.22%
2018/10/08	0	0.00	35	20.70	20.70	-35	4,486	-0.78%
2018/10/03	5	21.00	0	0.00	21.05	5	4,510	0.11%
2018/10/02	3	20.55	0	0.00	20.60	3	4,443	0.07%
2018/09/26	0.1	20.45	0	0.00	20.30	0.1	4,430	0.00%
2018/09/20	0.1	20.55	0	0.00	20.50	0.1	4,447	0.00%
2018/09/17	20	20.90	0	0.00	20.80	20	4,558	0.44%
2018/09/04	2	21.40	0	0.00	21.40	2	4,332	0.05%
2018/08/21	5	21.25	0	0.00	21.20	5	4,402	0.11%
2018/08/17	2	21.70	0	0.00	21.50	2	4,311	0.05%
2018/08/16	0.1	21.60	0	0.00	21.60	0.1	4,264	0.00%
2018/08/10	2	23.05	0	0.00	23.05	2	3,898	0.05%
2018/06/04	0	0.00	1	28.45	28.65	-1	4,811	-0.02%
2018/05/31	1	28.60	0	0.00	28.10	1	4,816	0.02%
2018/03/26	0	0.00	1	30.40	30.35	-1	4,645	-0.02%
2018/03/22	1	31.15	0	0.00	30.90	1	4,607	0.02%
2018/03/06	0	0.00	8	31.30	31.50	-8	3,851	-0.21%
2018/02/27	10	32.00	0	0.00	31.50	10	3,780	0.26%
2018/02/26	0	0.00	1	31.60	31.90	-1	3,662	-0.03%
2018/01/25	0	0.00	1	30.70	30.45	-1	4,141	-0.02%
2018/01/22	1	32.00	1	32.00	31.75	0	4,150	0.00%
2018/01/18	8	31.55	0	0.00	31.50	8	4,300	0.19%
2018/01/16	0	0.00	10	31.05	31.50	-10	4,483	-0.22%
2018/01/15	78	30.93	68	31.29	31.00	10	4,681	0.21%
2018/01/10	0	0.00	5	30.30	30.50	-5	4,883	-0.10%
2018/01/08	5	30.05	0	0.00	30.10	5	4,918	0.10%
2018/01/04	0	0.00	9	30.20	30.85	-9	5,084	-0.18%
2018/01/03	10	30.33	0	0.00	30.45	10	5,089	0.20%