京元電子 (2449)-永豐金-羅東券商分點個股進出

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
86.0
漲跌
▲1.0
漲幅
+1.18%
成交量
15,721張
產業
上市半導體類股
1717人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/10	2	85.10	2	86.05	86.00	0	20,553	0.00%
2024/05/09	11.3	85.18	6	87.70	85.00	5.3	20,393	0.03%
2024/05/08	3	87.50	0	0.00	87.60	3	20,163	0.01%
2024/05/07	1	87.30	0	0.00	87.50	1	20,025	0.00%
2024/05/06	14	85.99	8	86.53	87.00	6	19,753	0.03%
2024/05/03	8	94.28	2	93.60	93.50	6	18,959	0.03%
2024/05/02	2	94.50	3	94.50	94.90	-1	18,925	-0.01%
2024/04/30	21	96.51	13	97.19	95.80	8	18,911	0.04%
2024/04/29	20	102.57	10	102.53	98.90	10	18,841	0.05%
2024/04/24	2	95.60	2	96.20	96.10	0	18,466	0.00%
2024/04/22	0	0.00	2	96.50	96.00	-2	18,322	-0.01%
2024/04/19	2	98.50	0	0.00	99.00	2	18,359	0.01%
2024/04/18	1	102.00	1	102.50	102.00	0	18,642	0.00%
2024/04/17	2	102.50	1	103.50	102.50	1	19,002	0.01%
2024/04/16	6	100.17	4	99.48	99.70	2	18,977	0.01%
2024/04/15	2	105.50	0	0.00	104.50	2	18,757	0.01%
2024/04/12	2	107.75	8	107.63	107.00	-6	18,752	-0.03%
2024/04/11	4	105.00	0	0.00	106.00	4	18,679	0.02%
2024/04/10	14	106.61	1	107.00	106.00	13	18,704	0.07%
2024/04/09	0	0.00	1	105.50	106.50	-1	18,632	-0.01%
2024/04/08	0	0.00	1	108.50	106.50	-1	18,549	-0.01%
2024/04/03	1	107.00	2	107.50	106.50	-1	18,464	-0.01%
2024/04/02	5	106.60	1	107.50	107.00	4	18,465	0.02%
2024/04/01	1	103.50	0	0.00	103.00	1	18,429	0.01%
2024/03/29	1	106.00	0	0.00	105.50	1	18,408	0.01%
2024/03/28	1	107.00	3	106.33	106.00	-2	18,439	-0.01%
2024/03/26	2	107.75	1	107.50	105.50	1	18,444	0.01%
2024/03/25	2	109.25	0	0.00	108.50	2	18,375	0.01%
2024/03/22	14	109.96	22	112.52	109.50	-8	18,301	-0.04%
2024/03/21	1	106.00	1	108.50	108.50	0	17,838	0.00%
2024/03/20	8	111.25	7	110.64	107.50	1	17,869	0.01%
2024/03/19	4	109.25	4	109.25	109.00	0	17,930	0.00%
2024/03/18	36	110.68	29	111.09	111.00	7	17,904	0.04%
2024/03/15	3	106.17	2	106.75	107.50	1	17,491	0.01%
2024/03/14	0	0.00	0.2	105.50	104.50	-0.2	17,355	0.00%
2024/03/13	1	109.00	1	109.50	108.50	0	17,333	0.00%
2024/03/12	2	109.00	1	109.00	109.50	1	17,126	0.01%
2024/03/11	5	108.40	3	108.00	108.00	2	17,118	0.01%
2024/03/08	49.1	117.31	44.1	112.22	111.00	5	16,932	0.03%
2024/03/07	66.3	112.66	60	113.43	116.50	6.3	15,908	0.04%
2024/03/06	32	100.00	46.5	101.95	106.00	-14.5	15,100	-0.10%
2024/03/05	28	97.00	24	96.19	97.40	4	14,648	0.03%
2024/03/04	17.2	94.77	27	94.86	96.00	-9.8	14,373	-0.07%
2024/03/01	14	91.61	15	89.90	89.50	-1	14,081	-0.01%
2024/02/29	6	88.57	2	88.40	88.80	4	13,941	0.03%
2024/02/27	8	89.90	9	89.74	89.50	-1	13,798	-0.01%
2024/02/26	22	90.43	17	90.12	89.50	5	13,672	0.04%
2024/02/23	38.2	96.89	48	96.29	94.80	-9.8	13,380	-0.07%
2024/02/22	13	90.17	10.6	91.10	93.50	2.4	12,613	0.02%
2024/02/21	2	87.45	4	87.25	87.50	-2	12,220	-0.02%
2024/02/20	2	87.00	2	86.70	87.50	0	12,236	0.00%
2024/02/19	10	88.27	9	87.77	87.70	1	12,184	0.01%
2024/02/16	8	89.15	18	89.98	90.00	-10	12,467	-0.08%
2024/02/15	6	84.40	16	85.13	85.40	-10	12,308	-0.08%
2024/02/01	0	0.00	2	82.70	82.70	-2	12,397	-0.02%
2024/01/31	0	0.00	5	84.08	84.00	-5	12,471	-0.04%
2024/01/30	3	84.20	0.1	83.91	84.00	2.9	12,544	0.02%
2024/01/29	1	83.80	0	0.00	83.80	1	12,818	0.01%
2024/01/26	0	0.00	12	82.85	82.90	-12	12,935	-0.09%
2024/01/25	4	82.80	4	82.73	82.20	0	12,996	0.00%
2024/01/24	6	82.47	3.1	82.77	82.10	2.9	13,011	0.02%
2024/01/23	3.1	82.74	0	83.34	82.10	3.1	13,118	0.02%
2024/01/22	12	82.70	14	83.48	84.10	-2	13,105	-0.02%
2024/01/19	14	81.76	3	80.53	81.30	11	13,040	0.08%
2024/01/18	3	80.00	9	79.99	79.70	-6	13,054	-0.05%
2024/01/17	11	78.93	21.2	78.60	77.20	-10.2	12,876	-0.08%
2024/01/16	18	78.59	7	78.20	78.60	11	12,943	0.08%
2024/01/15	2	76.21	0	0.00	77.70	2	13,031	0.02%
2024/01/12	6.3	75.22	1.2	75.72	75.60	5.1	13,705	0.04%
2024/01/11	18.1	79.63	10	78.12	78.00	8.1	13,452	0.06%
2024/01/10	2	81.20	2	81.80	81.80	0	13,327	0.00%
2024/01/09	2	82.65	4	81.73	82.10	-2	13,594	-0.01%
2024/01/08	0	0.00	2	82.10	81.60	-2	13,718	-0.01%
2024/01/04	0.2	81.90	0	0.00	83.10	0.2	13,979	0.00%
2024/01/03	3	83.17	0	0.00	83.50	3	14,150	0.02%
2024/01/02	10	85.02	0	0.00	84.00	10	14,185	0.07%
2023/12/28	2	85.80	16	87.27	84.90	-14	14,308	-0.10%
2023/12/27	4	85.23	2	85.15	85.70	2	14,290	0.01%
2023/12/26	2	83.60	0	0.00	83.60	2	14,317	0.01%
2023/12/25	2	83.00	0	0.00	83.50	2	14,444	0.01%
2023/12/22	3	83.40	5	84.34	83.60	-2	14,493	-0.01%
2023/12/21	5	83.66	5	83.82	83.40	0	14,491	0.00%
2023/12/20	21	85.82	2	85.55	85.40	19	14,549	0.13%
2023/12/19	5	86.32	2	85.95	84.20	3	14,821	0.02%
2023/12/18	4.1	86.12	2	85.40	85.40	2.1	15,115	0.01%
2023/12/15	4.2	92.72	4	91.13	89.00	0.2	15,566	0.00%
2023/12/14	14.1	93.93	16.1	94.49	93.50	-2	15,614	-0.01%
2023/12/13	10	87.61	10	88.35	89.50	0	15,275	0.00%
2023/12/12	0	0.00	7	85.80	85.90	-7	15,422	-0.05%
2023/12/11	1	82.40	0	0.00	83.20	1	15,458	0.01%
2023/12/08	7	84.16	4	83.90	83.30	3	15,508	0.02%
2023/12/07	5	85.78	9	85.43	85.50	-4	15,469	-0.03%
2023/12/06	1	84.50	2	85.10	86.50	-1	15,536	-0.01%
2023/12/05	5.1	83.65	8	83.25	83.10	-2.9	15,445	-0.02%
2023/12/04	4	84.20	1	84.00	84.20	3	15,595	0.02%
2023/12/01	1	82.80	1	82.20	82.80	0	15,713	0.00%
2023/11/30	2	82.55	0	0.00	82.80	2	15,863	0.01%
2023/11/29	3	83.17	1	83.50	81.40	2	15,901	0.01%
2023/11/28	3	82.67	2	83.00	83.00	1	15,941	0.01%
2023/11/27	2	81.35	0	0.00	80.80	2	16,119	0.01%
2023/11/24	1	81.50	0	0.00	81.50	1	16,501	0.01%
2023/11/23	4	81.98	4	82.58	82.10	0	16,815	0.00%
2023/11/22	0	0.00	6	81.60	81.60	-6	17,409	-0.03%
2023/11/21	3	83.73	3	82.80	82.70	0	18,374	0.00%
2023/11/20	11	83.58	7	83.24	83.10	4	19,793	0.02%
2023/11/17	4	84.73	11	85.00	85.10	-7	21,120	-0.03%
2023/11/16	4	83.80	4	84.20	84.20	0	21,866	0.00%
2023/11/15	19	86.07	15	85.89	83.80	4	21,919	0.02%
2023/11/14	18	87.88	23	87.99	88.00	-5	21,631	-0.02%
2023/11/13	18	85.65	45	86.14	86.70	-27	21,514	-0.13%
2023/11/10	2	83.30	7	81.81	81.90	-5	21,272	-0.02%
2023/11/09	15	83.99	9	83.80	83.80	6	21,402	0.03%
2023/11/08	11	83.20	4	83.50	83.30	7	21,354	0.03%
2023/11/07	4	82.88	4	82.63	82.70	0	21,273	0.00%
2023/11/06	6	82.38	37	83.56	83.40	-31	21,321	-0.15%
2023/11/03	4	79.68	4	80.40	80.70	0	21,127	0.00%
2023/11/02	7	78.67	6	78.90	79.70	1	21,266	0.00%
2023/11/01	5	76.72	3	76.10	76.40	2	21,543	0.01%
2023/10/31	6	77.67	6	78.82	76.30	0	21,610	0.00%
2023/10/30	14	79.40	8	79.38	79.50	6	21,667	0.03%
2023/10/27	8	78.14	1.1	78.56	77.40	6.9	21,895	0.03%
2023/10/26	6	79.17	5	80.40	79.60	1	21,955	0.00%
2023/10/25	14	83.36	8	82.48	82.00	6	21,828	0.03%
2023/10/24	20	84.16	8	83.68	83.10	12	21,873	0.05%
2023/10/23	6	85.08	3	85.00	82.70	3	21,761	0.01%
2023/10/20	89	87.78	73	86.27	86.30	16	21,715	0.07%
2023/10/19	3.1	83.71	7	83.10	84.90	-3.9	21,159	-0.02%
2023/10/18	6	81.50	11.2	82.78	81.50	-5.2	21,065	-0.02%
2023/10/17	4	82.80	1	84.30	82.80	3	20,917	0.01%
2023/10/16	3	81.77	0.5	81.00	81.80	2.5	20,873	0.01%
2023/10/13	1	83.29	10	83.10	83.10	-9	21,495	-0.04%
2023/10/12	10	81.20	18	80.57	81.00	-8	22,051	-0.04%
2023/10/11	29	80.08	15	80.10	80.20	14	22,115	0.06%
2023/10/06	5	79.50	21	79.32	77.70	-16	22,640	-0.07%
2023/10/05	5	78.40	0	0.00	78.50	5	23,044	0.02%
2023/10/04	5	77.60	0	0.00	76.70	5	23,162	0.02%
2023/10/03	0	78.50	5	78.50	78.10	-5	23,147	-0.02%
2023/10/02	0	0.00	6	78.10	78.80	-6	23,387	-0.03%
2023/09/28	11	77.97	0	0.00	76.00	11	23,479	0.05%
2023/09/27	5	76.30	5	77.00	77.60	0	23,476	0.00%
2023/09/26	0	0.00	3	77.50	77.10	-3	23,741	-0.01%
2023/09/25	10.1	78.05	12	78.36	77.60	-1.9	23,932	-0.01%
2023/09/22	31	77.14	8	76.86	77.50	23	23,834	0.10%
2023/09/21	32	74.61	30	75.18	74.60	2	23,640	0.01%
2023/09/20	8	80.15	23	79.06	76.80	-15	23,288	-0.06%
2023/09/19	8	80.48	32	80.73	81.00	-24	22,863	-0.10%
2023/09/18	2.5	79.94	7	79.84	79.60	-4.5	22,663	-0.02%
2023/09/15	15	80.08	23	80.77	80.90	-8	22,578	-0.04%
2023/09/14	14	77.96	17	77.57	78.00	-3	22,160	-0.01%
2023/09/13	2	76.70	0	0.00	76.80	2	21,988	0.01%
2023/09/12	2	77.50	4	78.13	78.10	-2	22,134	-0.01%
2023/09/11	2	77.65	6	77.02	76.90	-4	22,150	-0.02%
2023/09/08	0	0.00	2	78.75	79.00	-2	22,392	-0.01%
2023/09/07	2	78.95	1	80.00	78.90	1	22,961	0.00%
2023/09/06	4	79.38	37.1	79.34	79.80	-33.1	22,835	-0.14%
2023/09/05	3	77.10	7	77.01	78.20	-4	22,768	-0.02%
2023/09/04	31	77.22	4	77.30	77.90	27	22,703	0.12%
2023/09/01	11	76.65	2	76.70	75.80	9	22,643	0.04%
2023/08/31	4	76.85	1	77.70	76.80	3	22,620	0.01%
2023/08/30	9	77.27	4	77.48	77.20	5	22,525	0.02%
2023/08/29	5	75.16	5	74.50	75.10	0	22,336	0.00%
2023/08/28	30	76.47	18.2	78.53	75.40	11.8	22,158	0.05%
2023/08/25	100.1	80.71	97	81.08	79.50	3.1	21,702	0.01%
2023/08/24	117	80.18	92	80.36	78.50	25	20,917	0.12%	大買/
2023/08/23	86	73.29	92	74.26	76.00	-6	19,945	-0.03%
2023/08/22	48	66.82	44.5	67.49	69.10	3.5	19,126	0.02%
2023/08/21	6	64.38	11	63.91	64.30	-5	18,387	-0.03%
2023/08/18	1.2	63.21	0	0.00	62.00	1.2	18,314	0.01%
2023/08/17	1.1	64.27	2.1	64.80	64.90	-1	18,163	-0.01%
2023/08/16	2	64.25	5.1	64.60	65.00	-3.1	18,000	-0.02%
2023/08/15	7	64.04	64.1	63.98	63.80	-57.1	17,878	-0.32%
2023/08/10	0	0.00	0	61.30	61.10	0	17,648	0.00%
2023/08/09	7	64.50	11	65.30	64.50	-4	17,482	-0.02%
2023/08/08	0.1	63.70	3.1	65.02	65.30	-3	17,322	-0.02%
2023/08/07	30	62.54	29.2	62.69	64.70	0.8	17,058	0.00%
2023/08/04	2.1	59.52	0	0.00	60.40	2.1	16,655	0.01%
2023/08/02	0	0.00	7	60.20	60.70	-7	16,548	-0.04%
2023/08/01	2	60.50	0	0.00	61.60	2	16,412	0.01%
2023/07/31	0.2	63.40	2.2	63.21	63.00	-2	16,060	-0.01%
2023/07/28	0	0.00	2.2	62.61	64.00	-2.2	15,798	-0.01%
2023/07/27	4	62.40	4	63.13	62.50	0	15,633	0.00%
2023/07/26	9.2	62.44	12	62.74	62.30	-2.8	15,534	-0.02%
2023/07/25	62.7	63.65	9.2	63.83	63.00	53.5	15,476	0.35%
2023/07/24	2.1	65.14	6.4	65.23	64.80	-4.3	15,306	-0.03%
2023/07/21	36.2	62.56	31.2	62.37	64.70	5	15,096	0.03%
2023/07/20	7.1	63.39	7	63.20	63.40	0.1	15,003	0.00%
2023/07/19	1	64.10	10.2	64.30	63.90	-9.2	14,952	-0.06%
2023/07/18	36.4	66.12	21	63.70	63.60	15.4	14,739	0.10%
2023/07/17	24.2	64.50	30	64.99	65.80	-5.8	13,989	-0.04%
2023/07/14	11	59.40	1	60.90	60.10	10	13,234	0.08%
2023/07/13	73	59.97	74	60.58	60.30	-1	13,086	-0.01%
2023/07/12	7	62.20	8	62.28	62.20	-1	12,423	-0.01%
2023/07/11	2.2	59.06	2	59.80	59.40	0.2	11,960	0.00%
2023/07/07	0	0.00	28	59.91	59.50	-28	11,658	-0.24%
2023/07/06	3	59.37	5	59.50	59.50	-2	11,377	-0.02%
2023/07/05	3	60.50	3	60.03	60.00	0	11,170	0.00%
2023/07/04	13	61.37	3	61.17	61.30	10	10,970	0.09%
2023/07/03	7	59.13	4	59.45	59.40	3	10,633	0.03%
2023/06/29	2	56.00	0	0.00	56.40	2	10,391	0.02%
2023/06/28	3	56.97	6	57.28	57.10	-3	10,290	-0.03%
2023/06/27	2	57.00	24	57.50	57.00	-22	10,221	-0.22%
2023/06/26	2	56.65	0	0.00	57.50	2	10,041	0.02%
2023/06/21	2	55.90	2	55.85	55.90	0	9,946	0.00%
2023/06/20	0	0.00	2	55.80	55.80	-2	9,959	-0.02%
2023/06/19	0	0.00	3	56.10	56.00	-3	10,045	-0.03%
2023/06/16	5	56.20	22	55.75	56.50	-17	10,192	-0.17%
2023/06/15	29	56.68	0	0.00	57.00	29	10,106	0.29%
2023/06/14	23	57.18	6.1	58.49	57.10	16.9	10,192	0.17%
2023/06/13	73.1	56.72	78.2	57.20	57.40	-5.1	9,971	-0.05%
2023/06/12	6	54.87	6	54.58	54.30	0	9,523	0.00%
2023/06/09	15.1	54.07	17	53.97	54.30	-2	9,602	-0.02%
2023/06/08	0	0.00	1	53.90	54.00	-1	9,694	-0.01%
2023/06/07	12	53.83	23	53.95	54.00	-11	9,898	-0.11%
2023/06/06	15.1	53.21	8	52.98	54.00	7.1	10,154	0.07%
2023/06/05	31	54.09	9	53.24	53.20	22	10,219	0.22%
2023/06/02	1	53.70	10	53.90	54.20	-9	10,214	-0.09%
2023/06/01	5	52.68	0	0.00	52.40	5	10,221	0.05%
2023/05/31	18	53.69	13	53.55	54.00	5	10,527	0.05%
2023/05/30	5	54.06	2	54.30	53.90	3	10,350	0.03%
2023/05/29	45	53.83	30	53.92	53.70	15	10,133	0.15%
2023/05/26	6	50.49	5	50.92	51.10	1	9,625	0.01%
2023/05/25	0	0.00	1	48.15	48.05	-1	9,130	-0.01%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/19	2	46.88	1	46.80	46.80	1	9,029	0.01%
2023/05/17	0	0.00	1	46.45	46.50	-1	9,120	-0.01%
2023/05/16	0	0.00	3	45.90	45.75	-3	9,111	-0.03%
2023/05/08	2	46.55	0	0.00	45.80	2	9,093	0.02%
2023/05/04	0	0.00	1	46.40	46.80	-1	9,252	-0.01%
2023/05/03	0	0.00	1	46.45	46.40	-1	9,288	-0.01%
2023/04/28	0	0.00	10	46.80	47.00	-10	9,355	-0.11%
2023/04/27	10	45.95	0	0.00	46.20	10	9,239	0.11%
2023/04/26	0	0.00	6	45.00	45.30	-6	9,119	-0.07%
2023/04/25	1	45.20	0	0.00	45.00	1	9,014	0.01%
2023/04/19	0	0.00	0	46.40	46.15	0	8,586	0.00%
2023/04/18	4	46.24	1	46.00	46.00	3	8,503	0.04%
2023/04/17	2	46.85	2	46.75	46.65	0	8,340	0.00%
2023/04/14	0	0.00	2	47.40	47.55	-2	8,111	-0.02%
2023/04/11	0	0.00	1	48.70	48.60	-1	7,987	-0.01%
2023/04/10	1	48.30	7	48.05	48.20	-6	7,934	-0.08%
2023/04/07	1	48.50	0	0.00	48.40	1	7,887	0.01%
2023/04/06	0	0.00	0	48.70	48.80	0	7,846	0.00%
2023/03/31	0	0.00	2	49.20	48.50	-2	7,815	-0.03%
2023/03/30	0	0.00	2	48.75	48.70	-2	7,833	-0.03%
2023/03/29	3	47.83	0	0.00	47.70	3	7,854	0.04%
2023/03/28	0	0.00	6	48.42	48.50	-6	7,922	-0.08%
2023/03/27	4	48.69	0	0.00	48.90	4	8,028	0.05%
2023/03/24	3	49.17	4	49.35	49.20	-1	8,079	-0.01%
2023/03/23	0	0.00	5	49.33	49.80	-5	8,046	-0.06%
2023/03/22	5	48.97	3	49.03	48.95	2	7,921	0.03%
2023/03/21	6	49.67	5	49.92	49.55	1	7,808	0.01%
2023/03/20	0	0.00	11	49.56	49.55	-11	7,610	-0.14%
2023/03/17	11	49.16	3	49.22	49.30	8	7,410	0.11%
2023/03/16	2	47.98	2	48.50	48.35	0	7,171	0.00%
2023/03/15	2	48.73	9	48.76	48.85	-7	7,037	-0.10%
2023/03/14	5	47.65	5	47.50	47.65	0	6,858	0.00%
2023/03/09	1	48.90	3	48.83	48.90	-2	6,149	-0.03%
2023/03/08	2	47.05	0	0.00	47.45	2	5,771	0.03%
2023/03/07	1	46.00	1	46.10	46.75	0	5,559	0.00%
2023/03/06	2	45.90	4	46.04	46.15	-2	5,396	-0.04%
2023/03/03	29	45.08	39	45.27	45.20	-10	5,146	-0.19%
2023/03/02	0	0.00	1	42.55	42.45	-1	4,671	-0.02%
2023/03/01	0	0.00	3	42.17	42.40	-3	4,643	-0.06%
2023/02/24	0	0.00	1	41.95	41.85	-1	4,625	-0.02%
2023/02/16	1	41.00	1	41.25	40.80	0	4,819	0.00%
2023/02/15	0	0.00	2	40.78	40.90	-2	4,838	-0.04%
2023/02/08	0	0.00	1	40.45	40.15	-1	4,924	-0.02%
2023/02/07	0	0.00	1	40.05	40.10	-1	4,906	-0.02%
2023/01/31	0	0.00	3	38.18	38.30	-3	4,729	-0.06%
2023/01/30	0	0.00	1.2	37.89	37.95	-1.2	4,709	-0.03%
2023/01/10	1	37.40	0	37.55	37.40	1	4,888	0.02%
2023/01/09	0	0.00	2	37.53	37.45	-2	4,950	-0.04%
2022/12/28	0.2	36.20	0	0.00	36.10	0.2	5,527	0.00%
2022/12/23	2	36.10	0	0.00	36.40	2	5,789	0.03%
2022/12/22	0	0.00	2	37.05	37.05	-2	5,841	-0.03%
2022/12/20	2	37.10	1	37.00	36.65	1	5,821	0.02%
2022/12/19	1	37.25	1	36.85	37.50	0	5,874	0.00%
2022/12/15	0	0.00	1	36.85	36.85	-1	5,775	-0.02%
2022/12/05	1	36.25	0	0.00	36.20	1	6,256	0.02%
2022/12/02	0	0.00	1	36.70	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	1	36.10	36.20	-1	6,273	-0.02%
2022/11/30	1	35.50	0	0.00	35.55	1	6,324	0.02%
2022/11/28	0	35.20	0	0.00	35.05	0	6,434	0.00%
2022/11/23	0	0.00	3	35.35	35.25	-3	6,578	-0.05%
2022/11/18	20	35.80	22	36.10	35.95	-2	6,581	-0.03%
2022/11/17	3	35.60	0	0.00	35.70	3	6,541	0.05%
2022/11/16	2	35.70	0	0.00	35.90	2	6,553	0.03%
2022/11/15	1	35.40	0	0.00	35.45	1	6,497	0.02%
2022/11/09	0	0.00	2	33.88	33.85	-2	6,445	-0.03%
2022/11/08	2	33.18	0	0.00	33.20	2	6,452	0.03%
2022/11/07	0	0.00	5	33.50	33.50	-5	6,468	-0.08%
2022/11/04	5	33.25	0	0.00	33.20	5	6,532	0.08%
2022/11/03	1	33.05	4	33.09	33.10	-3	6,646	-0.05%
2022/11/02	0	0.00	10	33.15	33.15	-10	6,894	-0.15%
2022/11/01	1	32.85	0	0.00	32.90	1	7,026	0.01%
2022/10/31	1	32.40	2	32.65	32.70	-1	7,046	-0.01%
2022/10/28	2	32.25	10	32.10	32.05	-8	7,048	-0.11%
2022/10/27	10	32.60	1	32.85	32.85	9	7,087	0.13%
2022/10/26	0	0.00	3	31.95	31.85	-3	7,065	-0.04%
2022/10/24	0	0.00	2	32.15	32.00	-2	7,097	-0.03%
2022/10/21	3	31.70	1	32.05	31.65	2	7,129	0.03%
2022/10/20	0	0.00	5	31.52	32.30	-5	7,157	-0.07%
2022/10/19	1	31.65	0	0.00	31.00	1	7,083	0.01%
2022/10/11	1	30.35	0	0.00	30.30	1	7,766	0.01%
2022/10/05	2	32.05	89	32.07	32.15	-87	7,841	-1.11%
2022/10/04	32	30.95	7	31.24	31.30	25	7,833	0.32%
2022/10/03	2	30.33	128	30.50	30.55	-126	7,941	-1.59%	大賣/鉅額交易
2022/09/30	44	30.44	0	0.00	30.80	44	7,980	0.55%
2022/09/29	134	30.97	0	0.00	31.20	134	8,007	1.67%	大買/鉅額交易
2022/09/28	0	0.00	177	31.49	31.10	-177	8,074	-2.19%	大賣/鉅額交易
2022/09/27	67	31.60	0	0.00	31.80	67	8,040	0.83%
2022/09/26	140	32.50	137	32.98	31.80	3	8,076	0.04%	大買/大賣/
2022/09/23	102	34.06	0	0.00	33.95	102	7,965	1.28%	大買/鉅額交易
2022/09/22	21	34.55	1	34.55	34.55	20	7,959	0.25%
2022/09/21	0	0.00	1	34.85	34.75	-1	7,912	-0.01%
2022/09/20	1	34.80	0	0.00	34.95	1	7,799	0.01%
2022/09/19	0	0.00	12	35.21	35.20	-12	7,699	-0.16%
2022/09/16	5	34.68	0	0.00	35.45	5	7,683	0.07%
2022/09/15	10	35.61	0	0.00	35.45	10	7,573	0.13%
2022/09/14	2	35.55	0	0.00	35.60	2	7,649	0.03%
2022/09/13	0	0.00	1	36.20	36.20	-1	7,686	-0.01%
2022/09/12	1	36.40	0	0.00	36.15	1	7,749	0.01%
2022/09/08	0	0.00	2	35.95	36.00	-2	7,818	-0.03%
2022/09/07	2	35.10	0	0.00	35.40	2	7,840	0.03%
2022/09/05	0	0.00	2	36.55	36.20	-2	7,856	-0.03%
2022/08/30	16	37.12	0	0.00	37.05	16	7,831	0.20%
2022/08/29	1	37.20	0	0.00	37.25	1	7,793	0.01%
2022/08/26	0	0.00	1	38.05	37.85	-1	7,830	-0.01%
2022/08/25	2	37.63	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.55	0	0.00	37.55	1	7,832	0.01%
2022/08/23	1	37.60	0	0.00	37.60	1	7,886	0.01%
2022/08/22	0	0.00	2	38.55	38.20	-2	7,937	-0.03%
2022/08/19	0	0.00	4	38.21	38.20	-4	7,942	-0.05%
2022/08/18	1	37.45	30	37.66	37.45	-29	7,931	-0.37%
2022/08/17	30	37.75	1	38.30	37.75	29	7,956	0.36%
2022/08/16	2	37.98	0	0.00	38.05	2	7,921	0.03%
2022/08/15	0	0.00	1	38.25	38.00	-1	7,870	-0.01%
2022/08/12	0	0.00	4	37.79	37.70	-4	7,844	-0.05%
2022/08/11	1	37.10	4	37.35	37.20	-3	7,930	-0.04%
2022/08/10	5.6	36.90	0	0.00	36.65	5.6	7,926	0.07%
2022/08/09	11.4	37.47	0	0.00	37.25	11.4	7,859	0.15%
2022/08/08	9	38.69	0	0.00	38.70	9	7,656	0.12%
2022/08/05	1	39.95	0.4	39.95	40.00	0.6	7,564	0.01%
2022/08/04	1	39.25	0	0.00	39.60	1	7,623	0.01%
2022/08/03	2	39.15	5.3	39.15	39.45	-3.3	7,664	-0.04%
2022/08/01	1	38.85	0	0.00	39.15	1	8,114	0.01%
2022/07/29	0.4	39.25	0	0.00	39.25	0.4	8,190	0.00%
2022/07/28	0	0.00	12	38.99	39.10	-12	8,200	-0.15%
2022/07/27	0	0.00	2	38.75	38.75	-2	8,177	-0.02%
2022/07/26	2	38.05	0	0.00	37.90	2	8,113	0.02%
2022/07/25	12	38.43	0	0.00	38.50	12	8,077	0.15%
2022/07/22	5	38.50	0	0.00	38.70	5	8,068	0.06%
2022/07/21	0	0.00	2	37.80	38.25	-2	7,973	-0.03%
2022/07/20	1	40.51	1	40.75	40.60	0	7,694	0.00%
2022/07/19	1	38.80	20	39.10	39.85	-19	7,433	-0.26%
2022/07/15	20	37.55	1	38.15	38.00	19	7,105	0.27%
2022/07/14	0	0.00	3	36.60	37.25	-3	7,012	-0.04%
2022/07/13	3	36.20	0	0.00	36.40	3	6,896	0.04%
2022/07/12	1.1	37.35	0	0.00	36.10	1.1	6,742	0.02%
2022/07/11	2	38.15	0	0.00	37.60	2	6,654	0.03%
2022/07/05	0	0.00	2	38.25	37.80	-2	6,245	-0.03%
2022/07/04	9	38.78	0	0.00	37.30	9	6,246	0.14%
2022/06/27	0	42.15	0	0.00	41.95	0	6,066	0.00%
2022/06/24	0	42.05	0	0.00	41.55	0	6,058	0.00%
2022/06/22	1	43.20	1	43.20	42.90	0	5,944	0.00%
2022/06/14	0	0.00	1	46.25	46.45	-1	5,638	-0.02%
2022/06/13	1	45.70	0	0.00	45.75	1	5,585	0.02%
2022/06/06	4.2	45.94	3	45.60	45.75	1.2	5,547	0.02%
2022/06/02	1	45.35	0	0.00	45.50	1	5,617	0.02%
2022/05/31	0	0.00	5	45.75	45.85	-5	5,703	-0.09%
2022/05/26	0	0.00	2	43.90	43.75	-2	5,481	-0.04%
2022/05/25	2	44.35	1	44.45	44.30	1	5,490	0.02%
2022/05/24	0	0.00	1	44.05	44.30	-1	5,477	-0.02%
2022/05/23	2	44.20	2	44.03	44.10	0	5,464	0.00%
2022/05/20	1	44.50	0	0.00	44.20	1	5,485	0.02%
2022/05/19	0	0.00	1	44.50	44.60	-1	5,437	-0.02%
2022/05/18	7	44.01	5	43.90	43.90	2	5,257	0.04%
2022/05/16	0	0.00	3	43.10	43.10	-3	5,274	-0.06%
2022/05/10	0	0.00	5	42.15	43.50	-5	5,294	-0.09%
2022/05/09	4	43.38	16	43.06	42.90	-12	5,261	-0.23%
2022/05/06	0	0.00	3	41.97	41.95	-3	5,033	-0.06%
2022/05/05	1	41.45	1	41.30	41.45	0	5,087	0.00%
2022/05/04	0	0.00	2	40.70	40.30	-2	5,082	-0.04%
2022/04/29	2	41.18	0	0.00	40.45	2	5,298	0.04%
2022/04/25	1	40.15	1	40.20	40.15	0	6,094	0.00%
2022/04/13	2	41.40	0	0.00	41.35	2	7,489	0.03%
2022/04/12	4	40.50	0	0.00	40.80	4	7,539	0.05%
2022/04/11	0	0.00	2	41.40	40.60	-2	7,536	-0.03%
2022/04/08	1	41.20	0	0.00	41.00	1	7,539	0.01%
2022/04/07	2	40.55	0	0.00	40.40	2	7,544	0.03%
2022/04/06	6	41.26	0	0.00	41.00	6	7,518	0.08%
2022/04/01	0	0.00	2	42.20	42.20	-2	7,436	-0.03%
2022/03/31	0	0.00	2	42.90	42.85	-2	7,439	-0.03%
2022/03/24	12	43.10	0	0.00	43.35	12	7,553	0.16%
2022/03/22	2	42.95	0	0.00	43.00	2	7,554	0.03%
2022/03/18	3	42.45	0	0.00	42.45	3	7,601	0.04%
2022/03/17	0	0.00	2	42.60	42.60	-2	7,608	-0.03%
2022/03/16	4	42.10	1	42.15	42.25	3	7,664	0.04%
2022/03/14	0	0.00	6	42.93	43.05	-6	7,849	-0.08%
2022/03/11	0	0.00	4	42.45	42.00	-4	8,015	-0.05%
2022/03/10	0	0.00	5	42.66	42.45	-5	8,067	-0.06%
2022/03/09	1	41.85	0	0.00	41.85	1	8,128	0.01%
2022/03/07	10	43.00	0	0.00	41.95	10	8,102	0.12%
2022/03/03	0	0.00	2	44.15	44.10	-2	8,221	-0.02%
2022/03/01	2	43.50	2	43.85	43.85	0	8,275	0.00%
2022/02/25	0	0.00	6	43.55	43.50	-6	8,379	-0.07%
2022/02/24	4	42.90	0	0.00	42.75	4	8,484	0.05%
2022/02/23	0	0.00	4	43.60	43.60	-4	8,540	-0.05%
2022/02/22	6	43.30	0	0.00	43.10	6	8,781	0.07%
2022/02/21	0	0.00	0.4	44.10	44.05	-0.4	8,895	0.00%
2022/02/18	2	43.65	2	44.20	44.15	0	9,131	0.00%
2022/02/17	4	44.33	2	44.45	44.10	2	9,325	0.02%
2022/02/16	0	0.00	2	44.20	43.80	-2	9,300	-0.02%
2022/02/15	5	42.91	8	43.44	43.55	-3	9,336	-0.03%
2022/02/14	7	43.50	0	0.00	43.30	7	9,283	0.08%
2022/02/11	0	0.00	1	44.35	44.40	-1	9,287	-0.01%
2022/02/10	3	44.58	4	44.54	44.55	-1	9,345	-0.01%
2022/02/09	9	44.18	11	44.07	44.15	-2	9,452	-0.02%
2022/02/08	11	43.90	0	0.00	43.90	11	9,519	0.12%
2022/02/07	6	44.18	3	44.20	44.05	3	9,492	0.03%
2022/01/26	4	44.93	0	0.00	44.80	4	9,626	0.04%
2022/01/25	1	45.85	4	45.20	45.30	-3	9,594	-0.03%
2022/01/24	0	0.00	2	44.95	45.85	-2	9,536	-0.02%
2022/01/21	1	46.10	0	0.00	46.10	1	9,462	0.01%
2022/01/20	0	0.00	7	46.94	46.70	-7	9,371	-0.07%
2022/01/19	0	0.00	2	47.25	47.20	-2	9,285	-0.02%
2022/01/18	13	47.00	29	47.06	47.05	-16	9,156	-0.17%
2022/01/17	8	45.87	5	45.10	46.90	3	8,785	0.03%
2022/01/14	5	44.44	12	45.45	44.40	-7	8,478	-0.08%
2022/01/13	6	45.13	16	45.02	45.45	-10	8,344	-0.12%
2022/01/12	4	44.15	0	0.00	44.05	4	8,048	0.05%
2022/01/11	5	44.30	3	44.65	44.45	2	8,062	0.02%
2022/01/10	1	44.90	0	0.00	44.30	1	8,080	0.01%
2022/01/07	43	45.06	43	44.84	44.65	0	8,121	0.00%
2022/01/06	4	44.25	1	44.40	44.25	3	7,967	0.04%
2022/01/05	2	44.55	2	45.00	44.85	0	8,068	0.00%
2022/01/03	1	44.80	6	44.63	44.55	-5	8,241	-0.06%
2021/12/29	2	44.30	0	0.00	44.55	2	8,294	0.02%
2021/12/28	2	44.73	0	0.00	44.60	2	8,383	0.02%
2021/12/24	0	0.00	10	43.75	43.80	-10	8,583	-0.12%
2021/12/23	2	43.65	0	0.00	43.55	2	8,691	0.02%
2021/12/20	2	43.55	0	0.00	43.20	2	8,778	0.02%
2021/12/17	3	43.67	0	0.00	43.40	3	8,825	0.03%
2021/12/16	3	44.03	0	0.00	44.20	3	8,878	0.03%
2021/12/15	3	44.17	0	0.00	43.75	3	8,968	0.03%
2021/12/13	0	0.00	2	44.60	44.40	-2	8,972	-0.02%
2021/12/10	3	44.25	0	0.00	44.30	3	9,003	0.03%
2021/12/07	0	0.00	1	45.35	45.45	-1	8,841	-0.01%
2021/12/06	0	0.00	1	44.95	44.95	-1	8,837	-0.01%
2021/12/03	1	44.10	2	44.20	44.40	-1	8,939	-0.01%
2021/12/02	0	0.00	1	44.05	43.70	-1	8,947	-0.01%
2021/12/01	2	43.68	3	43.95	43.95	-1	9,079	-0.01%
2021/11/30	3	44.10	2	43.85	43.60	1	9,205	0.01%
2021/11/25	3	43.00	0	0.00	42.95	3	9,266	0.03%
2021/11/24	8	42.90	7	43.05	42.70	1	9,364	0.01%
2021/11/23	5	42.80	0	0.00	43.50	5	9,533	0.05%
2021/11/22	0	0.00	1	43.25	43.35	-1	9,606	-0.01%
2021/11/19	0	0.00	2	44.63	43.90	-2	9,575	-0.02%
2021/11/18	0	0.00	6.1	43.55	43.45	-6.1	9,504	-0.06%
2021/11/17	2	43.43	8	43.56	43.70	-6	9,519	-0.06%
2021/11/16	9	42.87	5	42.96	42.70	4	9,470	0.04%
2021/11/15	3	42.30	12	42.25	42.15	-9	9,658	-0.09%
2021/11/12	23	42.02	3	41.95	42.10	20	9,883	0.20%
2021/11/11	0	0.00	4	41.71	41.55	-4	9,948	-0.04%
2021/11/09	3	41.60	0	0.00	41.85	3	10,240	0.03%
2021/11/08	31	42.17	46	42.39	41.95	-15	10,328	-0.15%
2021/11/05	25	41.59	6	41.43	41.70	19	10,385	0.18%
2021/11/03	22	41.38	24	40.80	40.40	-2	10,693	-0.02%
2021/11/01	0	0.00	1	40.10	40.10	-1	11,539	-0.01%
2021/10/28	0	0.00	9	40.22	40.40	-9	12,145	-0.07%
2021/10/27	16	39.64	10	39.68	39.85	6	12,199	0.05%
2021/10/26	0	0.00	3	39.53	39.55	-3	12,337	-0.02%
2021/10/21	2	38.68	1	39.45	38.55	1	12,623	0.01%
2021/10/19	1	38.80	1	38.70	39.05	0	13,078	0.00%
2021/10/18	0	0.00	3	38.37	38.35	-3	13,627	-0.02%
2021/10/14	1	36.65	0	0.00	37.00	1	13,781	0.01%
2021/10/13	1	37.65	0	0.00	36.80	1	13,838	0.01%
2021/10/12	2	37.73	1	38.10	37.80	1	13,899	0.01%
2021/10/08	13	39.29	0	0.00	38.70	13	13,892	0.09%
2021/10/06	0	0.00	2	39.78	39.40	-2	14,217	-0.01%
2021/10/05	2	38.90	0	0.00	39.25	2	14,173	0.01%
2021/10/01	3	39.86	0	0.00	39.65	3	14,055	0.02%
2021/09/30	3	39.92	0	0.00	40.95	3	14,001	0.02%
2021/09/29	1	40.85	0	0.00	40.80	1	13,955	0.01%
2021/09/28	10	41.79	0	0.00	41.70	10	13,913	0.07%
2021/09/27	1	42.10	0	0.00	42.00	1	13,964	0.01%
2021/09/23	0	0.00	1	43.30	42.50	-1	14,522	-0.01%
2021/09/22	0	42.65	0	0.00	42.00	0	14,621	0.00%
2021/09/17	5	43.20	0	0.00	43.20	5	14,532	0.03%
2021/09/15	0	43.50	0	0.00	43.30	0	14,604	0.00%
2021/09/14	0	43.97	0	0.00	43.80	0	14,696	0.00%
2021/09/13	6	44.38	0	0.00	44.20	6	14,719	0.04%
2021/09/10	9	44.43	7	44.85	44.85	2	14,779	0.01%
2021/09/08	0	44.00	2	44.30	43.65	-2	14,809	-0.01%
2021/09/07	1	45.40	0	0.00	45.35	1	14,746	0.01%
2021/09/03	1	45.95	4	46.33	46.40	-3	14,894	-0.02%
2021/09/01	1	45.75	1	45.55	46.40	0	15,023	0.00%
2021/08/30	0	0.00	2	46.05	45.75	-2	16,206	-0.01%
2021/08/27	1	46.45	4	46.08	45.65	-3	16,528	-0.02%
2021/08/26	5	45.00	10	44.95	45.15	-5	16,705	-0.03%
2021/08/25	0	0.00	2	43.80	44.10	-2	16,597	-0.01%
2021/08/24	0	0.00	2	43.25	43.55	-2	16,622	-0.01%
2021/08/23	0	0.00	3	42.40	42.70	-3	16,568	-0.02%
2021/08/20	0	0.00	10	41.30	41.50	-10	16,508	-0.06%
2021/08/19	11	41.09	8	40.75	40.70	3	16,358	0.02%
2021/08/18	0	0.00	2	42.65	45.00	-2	16,058	-0.01%
2021/08/17	1	44.45	1	43.30	43.20	0	15,951	0.00%
2021/08/16	0	0.00	10	45.50	44.70	-10	15,867	-0.06%
2021/08/13	9	45.67	5	46.40	45.00	4	15,826	0.03%
2021/08/12	7	48.12	1	47.65	47.80	6	15,645	0.04%
2021/08/11	2	48.30	6	47.86	48.00	-4	15,673	-0.03%
2021/08/10	4	48.39	4	47.88	47.85	0	15,655	0.00%
2021/08/09	15.1	49.09	11	48.61	48.55	4.1	15,611	0.03%
2021/08/06	24	50.72	25	50.34	50.30	-1	15,392	-0.01%
2021/08/05	29	48.99	4	48.31	49.90	25	14,917	0.17%
2021/08/04	13	48.37	10	48.20	48.20	3	14,926	0.02%
2021/08/03	7	48.34	5	48.33	48.00	2	14,942	0.01%
2021/08/02	0	0.00	7	46.96	46.95	-7	14,837	-0.05%
2021/07/30	2	46.65	3	47.25	46.40	-1	14,908	-0.01%
2021/07/29	0	0.00	3	45.60	45.95	-3	14,939	-0.02%
2021/07/28	5	45.22	14	45.59	45.50	-9	15,218	-0.06%
2021/07/27	4	47.45	2	47.15	46.85	2	15,622	0.01%
2021/07/26	3	46.97	14	47.45	47.50	-11	15,735	-0.07%
2021/07/23	18	46.77	22	47.98	46.75	-4	16,097	-0.02%
2021/07/22	53	46.63	33	47.47	47.95	20	16,173	0.12%
2021/07/21	2	45.05	16	45.12	45.30	-14	15,801	-0.09%
2021/07/20	2	45.00	5	45.05	45.00	-3	16,259	-0.02%
2021/07/19	0	0.00	14	45.44	45.50	-14	16,640	-0.08%
2021/07/16	40	45.17	16	45.33	45.40	24	16,877	0.14%
2021/07/15	4	44.88	24	44.75	44.90	-20	16,870	-0.12%
2021/07/14	12	44.98	6	45.51	44.65	6	16,873	0.04%
2021/07/13	12	44.54	1	45.00	43.80	11	16,669	0.07%
2021/07/12	6	44.25	1	44.25	44.40	5	16,762	0.03%
2021/07/09	5	43.50	0	0.00	43.60	5	17,134	0.03%
2021/07/08	2	44.15	4	43.78	43.70	-2	17,389	-0.01%
2021/07/07	2	44.10	1	43.85	44.00	1	17,613	0.01%
2021/07/06	0	0.00	2	44.35	44.40	-2	17,740	-0.01%
2021/07/05	1	44.20	0	0.00	44.35	1	18,039	0.01%
2021/07/02	2	43.53	1	43.40	43.60	1	18,269	0.01%
2021/07/01	2	44.10	1	44.20	43.85	1	18,418	0.01%
2021/06/30	2	44.15	0	0.00	44.90	2	18,515	0.01%
2021/06/29	0	0.00	4	42.74	42.70	-4	18,224	-0.02%
2021/06/28	0	0.00	1	42.20	42.25	-1	18,307	-0.01%
2021/06/25	0	0.00	1	42.70	42.15	-1	18,503	-0.01%
2021/06/24	3.1	42.98	0	0.00	42.40	3.1	18,544	0.02%
2021/06/23	0.3	42.20	51	42.50	42.90	-50.7	18,583	-0.27%
2021/06/21	1	41.60	2	42.10	41.50	-1	18,935	-0.01%
2021/06/18	53	42.29	50	42.70	42.25	3	19,272	0.02%
2021/06/17	1	42.55	2	42.75	43.15	-1	19,283	-0.01%
2021/06/16	2	42.05	4	42.08	42.10	-2	19,353	-0.01%
2021/06/15	4	42.05	3	42.28	42.25	1	19,551	0.01%
2021/06/11	0	0.00	3	42.80	42.90	-3	19,508	-0.02%
2021/06/09	1	41.85	6	42.15	41.75	-5	19,931	-0.03%
2021/06/08	52	41.55	25	41.14	42.15	27	19,895	0.14%
2021/06/07	39	41.45	24	41.03	42.50	15	19,582	0.08%
2021/06/04	14	41.36	5	41.80	41.70	9	18,871	0.05%
2021/06/03	7	41.91	10	41.65	42.20	-3	18,658	-0.02%
2021/06/02	3	43.20	12	42.95	43.20	-9	18,344	-0.05%
2021/06/01	0	0.00	2	44.08	43.75	-2	18,349	-0.01%
2021/05/31	0	0.00	3	42.97	43.20	-3	18,448	-0.02%
2021/05/28	22	42.69	0	0.00	42.75	22	18,646	0.12%
2021/05/27	1	41.50	0	0.00	41.80	1	18,853	0.01%
2021/05/26	7	42.10	10	42.75	42.00	-3	19,296	-0.02%
2021/05/25	0	0.00	7	41.67	42.05	-7	19,952	-0.04%
2021/05/24	4	39.91	5	40.48	40.65	-1	20,057	0.00%
2021/05/21	2	40.28	1	40.30	40.40	1	20,314	0.00%
2021/05/20	7.3	40.51	4	40.78	40.20	3.3	20,574	0.02%
2021/05/19	14	41.12	0	41.20	41.30	14	20,746	0.07%
2021/05/18	0	0.00	1	41.20	42.15	-1	20,833	0.00%
2021/05/17	4	39.29	3	40.07	39.45	1	21,273	0.00%
2021/05/14	2	43.00	2	42.40	42.25	0	21,595	0.00%
2021/05/13	4	42.26	7.4	41.93	42.05	-3.4	21,551	-0.02%
2021/05/12	5.2	42.48	10	43.85	42.95	-4.8	21,471	-0.02%
2021/05/11	0	0.00	1	46.45	45.80	-1	21,214	0.00%
2021/05/10	2	48.45	9	48.10	47.50	-7	21,168	-0.03%
2021/05/07	0.2	47.45	2	47.58	47.45	-1.8	21,180	-0.01%
2021/05/06	1	47.20	0	0.00	45.90	1	21,406	0.00%
2021/05/05	18	49.08	52	47.37	46.50	-34	21,485	-0.16%
2021/05/04	23	47.00	21	46.69	48.15	2	21,815	0.01%
2021/05/03	6	49.50	4	50.05	49.00	2	22,292	0.01%
2021/04/29	3.3	50.05	20.1	50.90	49.50	-16.8	23,405	-0.07%
2021/04/28	16	49.69	14	49.34	49.10	2	24,532	0.01%
2021/04/27	2	47.40	3	47.95	48.20	-1	25,227	0.00%
2021/04/26	17	47.70	18.5	47.91	48.30	-1.5	26,626	-0.01%
2021/04/23	0	0.00	10	44.74	45.35	-10	26,528	-0.04%
2021/04/22	6	44.25	20.1	44.73	43.30	-14.1	26,358	-0.05%
2021/04/21	1	44.25	11	44.09	44.25	-10	26,227	-0.04%
2021/04/20	11	43.91	15	43.92	43.90	-4	26,415	-0.02%
2021/04/19	7	43.74	1	43.75	43.65	6	26,773	0.02%
2021/04/16	5.1	43.91	2	44.18	44.15	3.1	26,857	0.01%
2021/04/15	15	44.08	21	43.25	44.20	-6	26,749	-0.02%
2021/04/14	16	41.58	2.4	42.42	42.20	13.6	26,563	0.05%
2021/04/13	6.2	42.66	6	42.71	42.15	0.2	26,563	0.00%
2021/04/12	4	43.74	5	43.77	43.30	-1	26,408	0.00%
2021/04/09	7	44.19	6	44.24	44.05	1	26,281	0.00%
2021/04/08	3	43.38	6	42.93	43.45	-3	25,988	-0.01%
2021/04/07	4	41.98	6	42.17	42.65	-2	25,720	-0.01%
2021/04/06	26	42.33	3	42.28	42.10	23	25,599	0.09%
2021/04/01	3	41.50	8	41.78	41.80	-5	25,473	-0.02%
2021/03/31	22	41.73	3	41.55	41.20	19	25,433	0.07%
2021/03/30	6	41.38	19	41.52	41.55	-13	25,216	-0.05%
2021/03/29	5	41.06	5	41.00	41.05	0	25,118	0.00%
2021/03/26	0	0.00	3	40.92	40.90	-3	25,136	-0.01%
2021/03/25	3	40.62	2	40.60	40.65	1	25,178	0.00%
2021/03/24	7	40.96	22	41.40	40.95	-15	25,342	-0.06%
2021/03/23	3	41.38	52	41.20	41.75	-49	25,030	-0.20%
2021/03/22	13.2	40.19	6	40.03	40.70	7.2	24,663	0.03%
2021/03/19	4	40.70	2	40.70	40.75	2	24,615	0.01%
2021/03/18	24	41.31	22	41.28	41.25	2	24,511	0.01%
2021/03/17	1	40.95	3	40.63	40.80	-2	24,440	-0.01%
2021/03/16	0	0.00	7	40.99	40.85	-7	24,448	-0.03%
2021/03/15	25	40.59	10	40.83	40.45	15	24,404	0.06%
2021/03/12	6.1	39.98	9	40.18	39.90	-3	24,207	-0.01%
2021/03/11	11	39.98	5	39.80	40.05	6	24,412	0.02%
2021/03/10	15	39.34	7	39.40	39.55	8	24,513	0.03%
2021/03/09	6	38.43	0.2	39.45	39.20	5.8	24,606	0.02%
2021/03/08	0	0.00	1	38.85	38.30	-1	24,552	0.00%
2021/03/05	15	38.22	0	0.00	38.35	15	24,623	0.06%
2021/03/04	47	38.68	45	38.87	38.60	2	24,985	0.01%
2021/03/03	40	39.07	36.5	39.12	39.25	3.5	25,092	0.01%
2021/03/02	5	39.88	3	40.52	39.80	2	24,993	0.01%
2021/02/26	18.1	40.02	0	0.00	39.80	18.1	24,837	0.07%
2021/02/25	7	40.51	23	39.80	40.90	-16	24,744	-0.06%
2021/02/24	32	39.10	36	39.42	39.00	-4	24,510	-0.02%
2021/02/23	23.2	39.08	14	39.34	39.25	9.2	24,294	0.04%
2021/02/22	18.6	40.13	0	0.00	40.10	18.6	24,004	0.08%
2021/02/19	7	39.99	15	39.89	40.35	-8	23,748	-0.03%
2021/02/18	2.7	40.16	15	40.45	40.20	-12.3	23,590	-0.05%
2021/02/17	5	40.05	2.3	40.43	40.00	2.7	23,461	0.01%
2021/02/05	0	0.00	4.7	38.22	38.50	-4.7	22,871	-0.02%
2021/02/04	1	37.00	1	36.85	36.75	0	22,454	0.00%
2021/02/03	0	0.00	1	37.10	37.10	-1	22,491	0.00%
2021/02/01	0	0.00	28	36.54	37.15	-28	22,540	-0.12%
2021/01/29	5	37.21	0	0.00	37.00	5	22,711	0.02%
2021/01/28	1	37.85	9	37.96	38.40	-8	22,829	-0.04%
2021/01/27	51	39.45	51	39.05	39.10	0	22,665	0.00%
2021/01/26	12.2	40.24	7	39.99	39.15	5.2	22,378	0.02%
2021/01/25	23	40.60	10	40.88	40.75	13	21,777	0.06%
2021/01/22	21	40.92	66	40.51	41.20	-45	20,793	-0.22%
2021/01/21	28	39.97	78	40.23	39.00	-50	19,476	-0.26%
2021/01/20	32	38.58	18.1	38.61	39.00	13.9	17,878	0.08%
2021/01/19	54	38.75	119	38.91	38.30	-65	16,726	-0.39%	大賣/
2021/01/18	9	36.48	5	36.30	37.00	4	15,165	0.03%
2021/01/15	2	36.23	4	36.36	36.20	-2	14,684	-0.01%
2021/01/14	6	36.56	1	36.50	36.40	5	14,456	0.03%
2021/01/13	6	36.40	5	36.05	36.40	1	14,276	0.01%
2021/01/12	7	35.94	20	36.22	35.75	-13	14,089	-0.09%
2021/01/11	0	0.00	4	35.86	35.95	-4	13,640	-0.03%
2021/01/08	1	35.35	0	0.00	35.50	1	13,447	0.01%
2021/01/07	1	35.30	0	0.00	35.15	1	13,289	0.01%
2021/01/06	0	0.00	3	35.18	34.70	-3	13,069	-0.02%
2021/01/05	0	0.00	3	35.03	35.10	-3	12,805	-0.02%
2021/01/04	0	0.00	2	34.90	34.95	-2	12,759	-0.02%
2020/12/29	0	0.00	1	34.45	34.45	-1	12,952	-0.01%
2020/12/28	4	34.99	3	35.00	35.00	1	12,848	0.01%
2020/12/24	5	33.91	0	0.00	33.70	5	12,555	0.04%
2020/12/21	0.4	34.40	0	0.00	34.20	0.4	12,726	0.00%
2020/12/18	7	33.91	2	34.15	34.00	5	12,805	0.04%
2020/12/16	0	0.00	1	35.00	35.05	-1	12,833	-0.01%
2020/12/15	3	34.82	5	34.90	34.70	-2	12,832	-0.02%
2020/12/14	0	0.00	9	35.50	35.45	-9	12,820	-0.07%
2020/12/11	2	35.18	0	0.00	35.35	2	12,896	0.02%
2020/12/10	0.4	35.85	0	0.00	35.80	0.4	12,876	0.00%
2020/12/09	3	36.15	3	36.32	36.15	0	12,761	0.00%
2020/12/08	0	0.00	10	35.87	35.95	-10	12,630	-0.08%
2020/12/07	0	0.00	2	35.90	35.95	-2	12,526	-0.02%
2020/12/04	0	0.00	3	35.45	35.60	-3	12,223	-0.02%
2020/12/03	0	0.00	1	34.95	34.90	-1	12,006	-0.01%
2020/12/02	12	35.50	0	0.00	35.45	12	11,920	0.10%
2020/12/01	0	0.00	1	35.50	35.55	-1	11,908	-0.01%
2020/11/30	0	0.00	12	35.49	35.40	-12	11,948	-0.10%
2020/11/27	0	0.00	3	34.85	34.90	-3	11,625	-0.03%
2020/11/26	3	34.08	3	34.10	34.20	0	11,479	0.00%
2020/11/25	2	33.60	11	33.61	33.70	-9	11,463	-0.08%
2020/11/24	3	33.92	5	33.91	33.90	-2	11,362	-0.02%
2020/11/23	5	33.64	1	33.30	33.90	4	11,211	0.04%
2020/11/20	9	32.35	0	0.00	32.50	9	10,919	0.08%
2020/11/19	1	32.45	0	0.00	32.35	1	11,033	0.01%
2020/11/18	1	32.40	0	0.00	32.50	1	11,313	0.01%
2020/11/17	0	0.00	21	32.58	32.55	-21	11,495	-0.18%
2020/11/16	1	32.40	2	32.53	32.50	-1	11,895	-0.01%
2020/11/13	8	32.06	0	0.00	32.15	8	12,379	0.06%
2020/11/12	1	32.40	2	32.30	32.15	-1	12,988	-0.01%
2020/11/11	3	32.33	0	0.00	32.35	3	13,149	0.02%
2020/11/09	4	31.81	2	31.90	31.95	2	13,382	0.01%
2020/11/06	6	32.18	3	32.03	31.85	3	13,464	0.02%
2020/11/05	13	31.61	19	31.66	31.90	-6	13,345	-0.04%
2020/11/04	22	31.01	54	30.89	31.05	-32	13,603	-0.24%
2020/11/03	0	0.00	3	30.30	30.25	-3	13,668	-0.02%
2020/11/02	1	29.90	0	0.00	30.05	1	13,987	0.01%
2020/10/30	2	30.00	1	29.95	29.95	1	14,481	0.01%
2020/10/29	3	30.03	0	0.00	30.25	3	14,728	0.02%
2020/10/27	4	30.31	0	0.00	30.35	4	14,987	0.03%
2020/10/22	1	30.75	1	31.15	31.15	0	15,527	0.00%
2020/10/20	0	0.00	10	30.96	30.95	-10	17,034	-0.06%
2020/10/16	3	30.38	2	30.60	30.30	1	17,469	0.01%
2020/10/15	0	0.00	24	30.53	30.55	-24	17,755	-0.14%
2020/10/14	0	0.00	4	30.49	30.45	-4	18,082	-0.02%
2020/10/13	10	30.21	0	0.00	30.25	10	18,542	0.05%
2020/10/12	1	30.80	4	30.73	30.75	-3	18,762	-0.02%
2020/10/08	2	30.80	13	30.70	30.75	-11	19,022	-0.06%
2020/10/07	9	30.19	0	0.00	30.10	9	19,347	0.05%
2020/10/06	3	30.48	0	0.00	30.45	3	19,785	0.02%
2020/10/05	7	30.52	0	0.00	30.60	7	20,402	0.03%
2020/09/29	1	30.40	0	0.00	30.40	1	21,714	0.00%
2020/09/28	10	30.74	0	0.00	30.65	10	22,459	0.04%
2020/09/23	12	29.75	25	29.91	29.75	-13	23,442	-0.06%
2020/09/22	1	30.10	0	0.00	30.15	1	23,641	0.00%
2020/09/21	16	30.71	1	31.00	30.50	15	23,774	0.06%
2020/09/18	9	30.89	0	0.00	31.30	9	23,915	0.04%
2020/09/17	2	31.10	23	30.95	30.95	-21	24,212	-0.09%
2020/09/16	10	31.48	3	31.62	31.35	7	24,334	0.03%
2020/09/15	5	31.60	19	31.54	31.55	-14	24,501	-0.06%
2020/09/14	5	30.80	3	31.02	31.00	2	24,573	0.01%
2020/09/11	10	30.56	7	30.55	30.55	3	24,651	0.01%
2020/09/10	9	30.84	9	30.80	30.80	0	24,819	0.00%
2020/09/09	6	30.92	3	30.87	31.20	3	24,847	0.01%
2020/09/08	7	31.36	1	31.35	31.25	6	24,910	0.02%
2020/09/07	0	0.00	5	31.25	31.40	-5	25,052	-0.02%
2020/09/04	3	30.65	2	30.55	31.15	1	25,386	0.00%
2020/09/03	2	31.08	1	31.40	30.95	1	25,410	0.00%
2020/09/02	5	31.15	5	31.32	31.00	0	25,443	0.00%
2020/09/01	10	31.14	1	31.05	31.05	9	25,904	0.03%
2020/08/31	7	31.41	0	0.00	31.20	7	26,062	0.03%
2020/08/28	4	31.28	1	31.40	31.50	3	26,190	0.01%
2020/08/27	11	31.37	5	31.45	31.45	6	26,469	0.02%
2020/08/26	10	31.18	0	0.00	31.20	10	26,542	0.04%
2020/08/25	8	31.28	1	31.60	31.40	7	26,703	0.03%
2020/08/24	35	31.04	9	31.20	31.20	26	26,925	0.10%
2020/08/21	11	31.99	1	32.30	31.75	10	26,990	0.04%
2020/08/20	12	31.92	2	31.53	31.45	10	27,007	0.04%
2020/08/19	18	33.71	2	34.45	32.95	16	26,698	0.06%
2020/08/18	27	34.44	3	34.90	34.45	24	26,324	0.09%
2020/08/17	30	36.18	0	0.00	36.10	30	25,978	0.12%
2020/08/14	3	35.80	10	35.83	35.80	-7	26,415	-0.03%
2020/08/13	4	35.13	20	35.32	35.50	-16	26,689	-0.06%
2020/08/12	5	35.67	2	35.80	35.80	3	27,090	0.01%
2020/08/11	3	35.62	0	0.00	35.65	3	27,517	0.01%
2020/08/10	3	35.95	37	35.72	35.60	-34	27,336	-0.12%
2020/08/07	13	34.63	39	34.71	34.45	-26	26,705	-0.10%
2020/08/06	25	35.28	26	35.42	35.05	-1	26,470	0.00%
2020/08/05	31	35.72	4	35.73	35.70	27	26,228	0.10%
2020/08/04	18	35.46	3	35.25	35.30	15	25,837	0.06%
2020/08/03	20	35.46	0	0.00	35.45	20	25,591	0.08%
2020/07/31	1	35.50	2	35.58	35.50	-1	25,546	0.00%
2020/07/30	0	0.00	1	35.15	35.40	-1	25,524	0.00%
2020/07/29	2	35.10	0	0.00	34.85	2	25,463	0.01%
2020/07/28	8	35.04	19	35.19	34.80	-11	25,424	-0.04%
2020/07/27	6	35.78	1	35.80	35.50	5	25,129	0.02%
2020/07/24	66	36.59	48	37.03	36.75	18	24,616	0.07%
2020/07/23	5	35.94	16	35.80	36.45	-11	23,603	-0.05%
2020/07/22	2	35.43	5	35.55	35.40	-3	23,364	-0.01%
2020/07/21	2	35.30	0	0.00	35.45	2	23,312	0.01%
2020/07/20	42	35.34	73	35.13	35.20	-31	23,054	-0.13%
2020/07/17	3	34.70	31	35.15	34.85	-28	22,764	-0.12%
2020/07/16	2	34.88	4	34.33	34.35	-2	22,537	-0.01%
2020/07/15	63	34.54	0	0.00	34.10	63	22,390	0.28%
2020/07/14	33	35.05	5	34.77	34.75	28	22,462	0.12%
2020/07/13	41	36.59	0	0.00	36.20	41	22,342	0.18%
2020/07/10	8	38.81	10	38.78	38.55	-2	21,933	-0.01%
2020/07/09	7.5	39.47	7	39.18	39.55	0.5	21,360	0.00%
2020/07/08	2	38.75	57	38.57	38.95	-55	20,751	-0.27%
2020/07/07	59.5	37.77	22	37.72	37.80	37.5	20,191	0.19%
2020/07/06	5	36.27	29	36.79	37.10	-24	19,615	-0.12%
2020/07/03	6	36.07	6	36.22	36.20	0	19,391	0.00%
2020/07/02	0	0.00	6	35.35	35.40	-6	18,865	-0.03%
2020/07/01	3	34.87	7	35.07	34.95	-4	18,685	-0.02%
2020/06/30	5	33.69	45	34.04	34.35	-40	18,284	-0.22%
2020/06/29	1	33.75	13	33.83	33.40	-12	18,042	-0.07%
2020/06/24	31	33.41	1	33.60	33.60	30	17,739	0.17%
2020/06/23	0	0.00	8	33.21	33.05	-8	17,578	-0.05%
2020/06/22	1	33.30	4	33.50	33.00	-3	17,549	-0.02%
2020/06/19	1	33.05	4	32.99	33.20	-3	17,450	-0.02%
2020/06/18	2	32.70	1	32.85	32.75	1	17,281	0.01%
2020/06/17	0	0.00	5	32.86	32.75	-5	17,190	-0.03%
2020/06/16	3	32.42	3	32.27	32.45	0	17,090	0.00%
2020/06/15	5	31.79	0	0.00	31.70	5	17,141	0.03%
2020/06/12	6	31.57	5	31.57	32.00	1	17,190	0.01%
2020/06/11	19	32.43	1	32.75	31.80	18	17,165	0.10%
2020/06/10	6	32.68	0	0.00	32.90	6	16,898	0.04%
2020/06/09	14	32.74	0	0.00	32.75	14	16,955	0.08%
2020/06/08	19	32.91	8	32.96	33.00	11	16,831	0.07%
2020/06/05	6	31.65	9	31.92	31.95	-3	16,275	-0.02%
2020/06/03	2	31.20	3	31.25	31.60	-1	15,811	-0.01%
2020/06/02	7	30.78	11	30.91	31.10	-4	15,566	-0.03%
2020/06/01	7	30.49	0	0.00	30.95	7	15,282	0.05%
2020/05/29	15	30.18	0	0.00	30.10	15	14,964	0.10%
2020/05/28	21	30.65	0	0.00	30.50	21	14,601	0.14%
2020/05/27	14	30.91	0	0.00	30.80	14	14,289	0.10%
2020/05/26	22	31.22	0	0.00	31.10	22	14,077	0.16%
2020/05/25	0	0.00	3	31.05	31.10	-3	13,902	-0.02%
2020/05/22	2	31.70	7	31.89	31.60	-5	13,677	-0.04%
2020/05/21	24	31.85	11	31.78	32.30	13	13,382	0.10%
2020/05/20	31	30.46	5	30.85	30.30	26	12,664	0.21%
2020/05/19	10	31.13	0	0.00	31.05	10	12,050	0.08%
2020/05/18	15	32.23	0	0.00	32.00	15	11,427	0.13%
2020/05/07	15	36.40	18	36.38	36.35	-3	10,842	-0.03%
2020/05/06	5	35.95	0.4	35.95	35.95	4.6	10,798	0.04%
2020/05/05	0	0.00	2	35.30	35.95	-2	10,911	-0.02%
2020/05/04	0	0.00	2	35.00	35.20	-2	10,893	-0.02%
2020/04/30	1	36.05	2	36.05	36.00	-1	10,868	-0.01%
2020/04/29	1	35.75	0	0.00	35.75	1	10,992	0.01%
2020/04/27	0	0.00	2	35.63	36.10	-2	11,323	-0.02%
2020/04/23	3.7	34.17	0	0.00	34.30	3.7	11,166	0.03%
2020/04/22	2	34.15	7	33.51	34.35	-5	11,144	-0.04%
2020/04/21	7	34.30	1	33.95	34.00	6	11,148	0.05%
2020/04/20	6	35.30	1	35.80	35.35	5	10,982	0.05%
2020/04/17	26.7	37.21	21	35.63	35.60	5.7	10,875	0.05%
2020/04/16	2	36.30	8	35.99	36.35	-6	10,509	-0.06%
2020/04/15	1	34.45	5	34.59	34.85	-4	10,192	-0.04%
2020/04/14	0	0.00	1	33.90	34.15	-1	10,156	-0.01%
2020/04/13	3	33.43	8	33.73	33.50	-5	10,200	-0.05%
2020/04/10	2	33.80	0.3	33.60	33.50	1.7	10,410	0.02%
2020/04/09	0	0.00	5	34.20	33.50	-5	10,635	-0.05%
2020/04/08	0	0.00	13	33.28	33.05	-13	10,533	-0.12%
2020/04/07	2	31.00	18	31.31	31.65	-16	10,277	-0.16%
2020/04/06	11	29.97	21	30.25	30.15	-10	10,176	-0.10%
2020/04/01	1	30.00	1	30.20	30.15	0	10,073	0.00%
2020/03/31	14	30.33	6	30.29	30.25	8	10,087	0.08%
2020/03/30	8	29.99	6	30.25	30.40	2	9,989	0.02%
2020/03/27	44	31.76	10	31.70	31.00	34	10,056	0.34%
2020/03/26	30	31.33	35	31.68	32.10	-5	9,983	-0.05%
2020/03/25	5	31.47	0	0.00	30.90	5	9,907	0.05%
2020/03/24	7	30.85	20	30.84	30.85	-13	9,732	-0.13%
2020/03/23	11	30.21	7	30.57	29.60	4	9,692	0.04%
2020/03/20	9	31.20	7	31.29	30.70	2	9,722	0.02%
2020/03/19	7	30.59	16	30.12	29.60	-9	9,644	-0.09%
2020/03/18	34	31.09	39	31.02	30.90	-5	9,705	-0.05%
2020/03/17	22	30.36	16	30.77	30.00	6	9,597	0.06%
2020/03/16	5	30.97	5	31.21	30.50	0	9,450	0.00%
2020/03/12	32	31.85	22	31.54	31.10	10	9,202	0.11%
2020/03/11	12	33.97	8	33.83	33.50	4	9,137	0.04%
2020/03/10	0	0.00	1	32.85	33.30	-1	9,178	-0.01%
2020/03/09	7	33.05	0	0.00	32.80	7	9,168	0.08%
2020/03/04	0	0.00	5	33.50	34.05	-5	9,176	-0.05%
2020/02/27	0	0.00	5	33.65	32.75	-5	9,201	-0.05%
2020/02/25	6	34.40	0	0.00	34.35	6	9,142	0.07%
2020/02/18	1	34.90	0	0.00	34.70	1	9,675	0.01%
2020/02/17	4	35.40	0	0.00	35.40	4	9,815	0.04%
2020/02/12	0	0.00	3	35.90	36.00	-3	10,731	-0.03%
2020/02/10	0	0.00	1	34.00	33.95	-1	10,529	-0.01%
2020/02/07	7	33.90	2	34.00	33.80	5	10,608	0.05%
2020/02/06	0	0.00	1	34.15	35.10	-1	10,492	-0.01%
2020/02/03	0	0.00	2	32.10	32.30	-2	10,360	-0.02%
2020/01/31	10	32.60	10	32.85	32.65	0	10,200	0.00%
2020/01/30	1	32.85	1	33.80	32.85	0	10,424	0.00%
2020/01/15	1	37.20	0	0.00	36.90	1	10,752	0.01%
2020/01/14	1	37.15	1	37.50	37.50	0	10,769	0.00%
2020/01/10	5	36.86	3	36.95	36.80	2	10,976	0.02%
2020/01/09	1	36.95	0	0.00	37.00	1	11,227	0.01%
2020/01/07	0	0.00	3	36.30	36.25	-3	11,400	-0.03%
2020/01/06	0	0.00	1	36.05	36.05	-1	11,460	-0.01%
2020/01/03	2	38.20	0	0.00	37.30	2	11,280	0.02%
2019/12/30	0	0.00	0.7	37.75	37.95	-0.7	11,234	-0.01%
2019/12/20	1	39.00	1	38.60	38.45	0	12,502	0.00%
2019/12/18	5	38.90	0	0.00	38.85	5	13,586	0.04%
2019/12/17	0	0.00	0.2	39.00	39.00	-0.2	13,771	0.00%
2019/12/13	1	38.85	40	38.80	38.60	-39	13,836	-0.28%
2019/12/11	0	0.00	2	38.00	38.05	-2	13,630	-0.01%
2019/12/10	0	0.00	2	38.15	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	1	37.95	37.80	-1	13,619	-0.01%
2019/12/05	1	36.85	1	36.95	37.15	0	13,575	0.00%
2019/11/28	1	37.25	1	37.65	37.50	0	14,317	0.00%
2019/11/27	0	0.00	2	37.15	37.00	-2	14,441	-0.01%
2019/11/26	1	37.35	0	0.00	37.20	1	14,661	0.01%
2019/11/25	2	37.65	0	0.00	37.70	2	14,768	0.01%
2019/11/21	0	0.00	1	38.20	38.25	-1	14,922	-0.01%
2019/11/20	0	0.00	2	37.65	38.00	-2	15,207	-0.01%
2019/11/19	65	38.68	21	39.19	37.65	44	15,557	0.28%
2019/11/18	0	0.00	1	38.20	38.20	-1	15,936	-0.01%
2019/11/14	16	37.80	0	0.00	37.50	16	16,318	0.10%
2019/11/13	20	38.45	33	38.96	38.80	-13	16,865	-0.08%
2019/11/12	14	39.44	51	38.76	39.50	-37	17,485	-0.21%
2019/11/11	3	38.12	3	38.03	36.85	0	16,978	0.00%
2019/11/08	0	0.00	1	37.55	37.45	-1	16,791	-0.01%
2019/11/07	2	36.93	0	0.00	36.75	2	16,789	0.01%
2019/11/06	23	37.63	2	37.80	37.30	21	16,837	0.12%
2019/10/29	13	38.05	8	38.91	37.90	5	17,646	0.03%
2019/10/28	18	38.08	7	38.06	38.10	11	17,391	0.06%
2019/10/25	0	0.00	3	36.50	36.20	-3	17,001	-0.02%
2019/10/24	0	0.00	2	36.40	36.75	-2	16,973	-0.01%
2019/10/23	2	36.45	1	36.35	36.30	1	17,048	0.01%
2019/10/22	0	0.00	2	35.90	35.70	-2	16,958	-0.01%
2019/10/21	2	35.50	0	0.00	35.70	2	17,171	0.01%
2019/10/16	1	35.85	19	36.48	36.45	-18	17,690	-0.10%
2019/10/15	0	0.00	2	36.25	36.05	-2	17,822	-0.01%
2019/10/14	2	36.30	0	0.00	36.00	2	17,904	0.01%
2019/10/08	21	35.72	1	35.70	35.60	20	18,266	0.11%
2019/10/04	2	35.00	5	35.00	34.95	-3	18,279	-0.02%
2019/10/03	10	34.80	15	34.44	34.55	-5	18,240	-0.03%
2019/10/02	0	0.00	2	35.20	35.20	-2	18,176	-0.01%
2019/10/01	0.7	34.95	0	0.00	34.85	0.7	18,323	0.00%
2019/09/27	10	35.00	4	35.09	34.85	6	18,449	0.03%
2019/09/26	15	35.63	10	35.80	35.00	5	18,336	0.03%
2019/09/25	24	37.08	15	37.42	37.70	9	17,903	0.05%
2019/09/24	33	37.50	16.8	37.61	37.45	16.2	18,028	0.09%
2019/09/23	21	35.79	17	36.43	36.60	4	17,593	0.02%
2019/09/20	0	0.00	1	34.45	35.00	-1	17,135	-0.01%
2019/09/17	1	33.65	0	0.00	33.65	1	16,922	0.01%
2019/09/12	0	0.00	2	34.80	34.85	-2	16,840	-0.01%
2019/09/11	0	0.00	1	34.20	34.10	-1	16,860	-0.01%
2019/09/09	4	34.65	1	34.65	34.70	3	16,808	0.02%
2019/09/06	0	0.00	14	35.03	34.95	-14	16,752	-0.08%
2019/09/05	15	35.01	17	35.74	34.60	-2	16,516	-0.01%
2019/09/04	1	34.35	0	0.00	34.35	1	16,059	0.01%
2019/09/02	0	0.00	11	34.68	34.80	-11	15,938	-0.07%
2019/08/30	0	0.00	1	34.55	34.15	-1	15,777	-0.01%
2019/08/28	0	0.00	1.1	34.52	34.20	-1.1	15,524	-0.01%
2019/08/27	15	34.00	0	0.00	33.40	15	15,357	0.10%
2019/08/23	4	34.58	0	0.00	34.05	4	15,210	0.03%
2019/08/22	0	0.00	5	34.59	34.70	-5	14,918	-0.03%
2019/08/21	13	34.43	4	33.75	33.95	9	14,579	0.06%
2019/08/19	6	33.72	0	0.00	33.80	6	13,679	0.04%
2019/08/16	8	34.43	10	34.59	34.25	-2	13,490	-0.01%
2019/08/15	0	0.00	1	33.25	33.25	-1	12,755	-0.01%
2019/08/14	0.8	31.15	0	0.00	31.10	0.8	12,074	0.01%
2019/08/13	0.7	31.70	0	0.00	31.55	0.7	12,232	0.01%
2019/08/07	18	32.10	7	32.04	31.75	11	12,670	0.09%
2019/08/06	20	31.35	11	31.82	32.10	9	12,606	0.07%
2019/08/05	0	0.00	5	30.85	30.90	-5	12,379	-0.04%
2019/08/02	5	31.63	3	31.25	31.25	2	12,374	0.02%
2019/08/01	2	32.90	0	0.00	32.90	2	12,266	0.02%
2019/07/29	0.7	32.00	25	32.38	32.00	-24.3	12,036	-0.20%
2019/07/24	2	32.25	2	32.10	32.05	0	11,787	0.00%
2019/07/23	11	31.94	60	31.92	32.40	-49	11,819	-0.41%
2019/07/22	2	32.15	4	31.90	32.30	-2	11,553	-0.02%
2019/07/19	1	30.45	1	30.90	30.45	0	11,202	0.00%
2019/07/18	49.8	30.73	0	0.00	30.30	49.8	10,856	0.46%
2019/07/17	2	32.45	18	31.77	32.55	-16	10,849	-0.15%
2019/07/16	0.8	31.40	2	31.70	31.40	-1.2	10,901	-0.01%
2019/07/15	3	31.43	0	0.00	31.50	3	10,763	0.03%
2019/07/12	0	0.00	1	30.85	31.10	-1	10,829	-0.01%
2019/07/11	2	29.55	10	29.85	30.00	-8	10,898	-0.07%
2019/07/10	15	29.35	0	0.00	29.40	15	11,089	0.14%
2019/07/05	1	29.30	1	29.45	29.30	0	11,329	0.00%
2019/07/04	0	0.00	20	28.93	29.00	-20	11,401	-0.18%
2019/07/03	25	28.43	10	28.10	28.00	15	11,179	0.13%
2019/07/02	5	28.95	5	28.80	28.95	0	11,186	0.00%
2019/07/01	0	0.00	8	28.83	29.00	-8	11,252	-0.07%
2019/06/28	1	27.10	1	26.85	26.80	0	11,069	0.00%
2019/06/25	15	26.40	0	0.00	26.30	15	10,916	0.14%
2019/06/11	6	26.33	0	0.00	26.30	6	11,806	0.05%
2019/06/10	2	26.30	0	0.00	26.15	2	11,865	0.02%
2019/05/24	0	0.00	1	25.50	25.40	-1	12,430	-0.01%
2019/05/23	0	0.00	1	25.35	25.40	-1	12,931	-0.01%
2019/05/22	0	0.00	1	26.55	26.55	-1	13,168	-0.01%
2019/05/21	0	0.00	1	26.40	26.40	-1	13,306	-0.01%
2019/05/20	0	0.00	0.6	26.85	27.00	-0.6	13,144	0.00%
2019/05/17	8	28.60	14	28.66	26.65	-6	12,865	-0.05%
2019/05/15	11	29.36	1	28.90	29.85	10	12,375	0.08%
2019/05/14	1	27.50	1	28.45	28.55	0	12,167	0.00%
2019/05/10	1	29.90	2	29.23	28.80	-1	12,049	-0.01%
2019/05/09	1.8	28.92	64	29.09	29.00	-62.2	11,880	-0.52%
2019/05/08	0	0.00	1	29.45	29.45	-1	11,866	-0.01%
2019/05/07	5	29.63	10	29.73	29.25	-5	11,874	-0.04%
2019/05/06	0	0.00	2	28.83	28.95	-2	11,868	-0.02%
2019/05/02	1	28.20	0	0.00	28.45	1	12,127	0.01%
2019/04/26	1	28.45	0	0.00	28.50	1	12,299	0.01%
2019/04/25	1	28.55	0	0.00	28.50	1	12,298	0.01%
2019/04/24	2	28.50	0	0.00	28.70	2	12,336	0.02%
2019/04/23	25	28.84	0	0.00	28.55	25	12,265	0.20%
2019/04/22	0	0.00	4	29.23	30.10	-4	12,018	-0.03%
2019/04/18	0.8	28.50	1	28.45	28.50	-0.2	11,590	0.00%
2019/04/17	3.1	28.68	1	28.55	28.55	2.1	11,317	0.02%
2019/04/16	2.9	29.03	2	29.25	29.10	0.9	10,815	0.01%
2019/04/12	2	28.35	0	0.00	28.35	2	10,449	0.02%
2019/04/10	0	0.00	3	28.70	27.95	-3	10,240	-0.03%
2019/04/08	3	27.70	20	28.00	27.75	-17	10,087	-0.17%
2019/04/03	0	0.00	7.1	27.60	27.50	-7.1	9,968	-0.07%
2019/04/02	20	27.28	1	27.50	27.05	19	9,794	0.19%
2019/03/29	0	0.00	5	26.30	26.25	-5	9,458	-0.05%
2019/03/26	1	25.60	0	0.00	25.70	1	9,791	0.01%
2019/03/22	2	25.38	0	0.00	25.35	2	10,090	0.02%
2019/03/19	1	26.05	0	0.00	26.00	1	11,331	0.01%
2019/03/18	4	26.16	5	25.93	26.70	-1	11,195	-0.01%
2019/03/14	1	24.50	0	0.00	24.40	1	10,862	0.01%
2019/03/12	0.6	24.70	0	0.00	24.65	0.6	10,759	0.01%
2019/03/11	0.4	24.75	0	0.00	24.50	0.4	10,705	0.00%
2019/03/07	1	24.70	2	25.20	24.70	-1	10,739	-0.01%
2019/03/04	6	24.95	4	25.85	25.85	2	10,499	0.02%
2019/02/27	3.9	25.36	6	25.40	25.25	-2.1	10,375	-0.02%
2019/02/26	22	25.91	30	25.90	26.10	-8	10,256	-0.08%
2019/02/25	72	25.70	1	26.15	25.60	71	10,126	0.70%
2019/02/22	20	25.48	52	25.82	25.75	-32	9,796	-0.33%
2019/02/21	32	24.58	2	24.08	24.80	30	9,219	0.33%
2019/02/20	2	23.55	0	0.00	23.70	2	8,846	0.02%
2019/02/11	1	23.10	0	0.00	22.90	1	8,847	0.01%
2019/01/29	1	23.50	0	0.00	23.30	1	8,889	0.01%
2019/01/25	0	0.00	1	23.50	23.40	-1	8,727	-0.01%
2019/01/24	1	23.50	1	23.70	23.55	0	8,546	0.00%
2019/01/23	6	23.68	6	23.70	23.90	0	8,461	0.00%
2019/01/22	3	22.98	4	23.21	23.05	-1	8,136	-0.01%
2019/01/21	0	0.00	1	22.00	22.00	-1	7,820	-0.01%
2019/01/18	0	0.00	1	22.10	22.10	-1	7,824	-0.01%
2019/01/17	0	0.00	1	22.10	22.05	-1	7,823	-0.01%
2019/01/16	1	21.95	1.7	21.80	21.80	-0.7	7,769	-0.01%
2019/01/15	0	0.00	0.3	21.60	21.35	-0.3	7,660	0.00%
2019/01/07	3	21.73	0	0.00	21.60	3	7,469	0.04%
2019/01/04	1	21.35	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.40	0	0.00	22.40	1	7,321	0.01%
2018/12/27	3	22.85	0	0.00	22.70	3	7,251	0.04%
2018/12/26	2	23.78	0	0.00	23.50	2	7,093	0.03%
2018/12/25	0	0.00	3	23.37	23.85	-3	7,074	-0.04%
2018/12/24	0	0.00	1	23.55	23.65	-1	7,003	-0.01%
2018/12/21	0	0.00	1	23.65	23.60	-1	6,875	-0.01%
2018/12/18	0	0.00	2	22.25	22.30	-2	6,318	-0.03%
2018/12/17	0	0.00	1	21.90	22.20	-1	6,070	-0.02%
2018/12/14	5	21.79	10	22.85	21.50	-5	5,855	-0.09%
2018/12/13	11	23.00	4	22.69	23.05	7	5,186	0.13%
2018/12/11	0	0.00	2	21.75	21.90	-2	4,210	-0.05%
2018/12/04	1	21.00	0	0.00	20.85	1	3,853	0.03%
2018/12/03	0	0.00	2	21.20	21.50	-2	3,834	-0.05%
2018/11/30	0	0.00	1	20.85	21.00	-1	3,787	-0.03%
2018/11/27	2	20.73	0	0.00	20.80	2	3,726	0.05%
2018/11/22	0	0.00	2	20.60	20.60	-2	3,718	-0.05%
2018/11/20	0	0.00	1	20.70	20.70	-1	3,782	-0.03%
2018/11/19	0	0.00	10	20.65	20.75	-10	3,814	-0.26%
2018/11/15	13	20.38	15	20.47	20.70	-2	3,826	-0.05%
2018/11/14	4	19.91	2	19.98	20.05	2	3,746	0.05%
2018/11/09	1	19.00	0	0.00	19.00	1	3,983	0.03%
2018/11/08	1	19.70	1	19.80	19.85	0	4,018	0.00%
2018/10/31	0	0.00	1	18.00	18.05	-1	4,566	-0.02%
2018/10/05	0	0.00	1	21.00	20.75	-1	4,539	-0.02%
2018/09/28	1	20.50	0	0.00	20.40	1	4,433	0.02%
2018/09/06	1	21.40	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.50	0	0.00	21.35	1	4,319	0.02%
2018/08/20	0	0.00	2	21.20	21.10	-2	4,374	-0.05%
2018/08/14	1	22.15	0	0.00	22.40	1	4,053	0.02%
2018/08/13	1	22.25	0	0.00	22.80	1	3,968	0.03%
2018/08/10	6	23.11	0	0.00	23.05	6	3,898	0.15%
2018/08/08	10	26.10	0	0.00	26.15	10	3,409	0.29%
2018/06/28	1	27.65	0	0.00	27.65	1	3,648	0.03%
2018/06/25	1	28.30	0	0.00	28.15	1	3,721	0.03%
2018/06/20	0	0.00	1	28.55	28.55	-1	3,897	-0.03%
2018/06/15	1	28.70	0	0.00	28.55	1	3,927	0.03%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/02	0	0.00	6	29.40	29.55	-6	4,955	-0.12%
2018/04/13	0	0.00	1	30.45	30.40	-1	4,811	-0.02%
2018/03/29	1	30.35	0	0.00	30.25	1	4,960	0.02%
2018/03/27	0	0.00	2	31.20	31.20	-2	4,778	-0.04%
2018/03/22	0	0.00	5	31.10	30.90	-5	4,607	-0.11%
2018/03/20	5	30.80	0	0.00	30.70	5	4,607	0.11%
2018/03/19	5	30.65	5	30.95	31.00	0	4,544	0.00%
2018/03/16	0	0.00	2	30.15	31.20	-2	4,347	-0.05%
2018/03/15	2	30.60	0	0.00	30.20	2	4,152	0.05%
2018/03/07	0	0.00	2	31.50	31.60	-2	3,816	-0.05%
2018/03/05	6	32.35	0	0.00	30.90	6	3,856	0.16%
2018/02/09	0	0.00	2	30.15	30.00	-2	3,876	-0.05%
2018/02/07	2	30.75	0	0.00	30.00	2	3,894	0.05%
2018/01/29	0	0.00	0.8	30.00	30.10	-0.8	4,131	-0.02%
2018/01/19	0.8	31.35	32	31.60	31.35	-31.2	4,200	-0.74%
2018/01/12	0	0.00	0	30.60	30.65	0	4,792	0.00%
2018/01/09	2	30.35	0	0.00	30.50	2	4,906	0.04%
2018/01/02	0	0.00	2	30.00	30.95	-2	5,116	-0.04%