京元電子 (2449)-永豐金-桃盛券商分點個股進出

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
95.5
漲跌
--
漲幅
0.00%
成交量
0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－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/25	7	93.74	1	95.00	95.50	6	18,334	0.03%
2024/04/24	1.5	95.17	0	0.00	96.10	1.5	18,466	0.01%
2024/04/23	8	92.25	13	92.23	92.30	-5	18,491	-0.03%
2024/04/22	2	97.05	0	0.00	96.00	2	18,322	0.01%
2024/04/19	1	99.20	1	98.60	99.00	0	18,359	0.00%
2024/04/16	2.1	99.48	1	101.50	99.70	1.1	18,977	0.01%
2024/04/15	0.1	106.00	0	0.00	104.50	0.1	18,757	0.00%
2024/04/12	26.5	107.03	2	107.50	107.00	24.5	18,752	0.13%
2024/04/11	1	104.00	1	103.50	106.00	0	18,679	0.00%
2024/04/10	2	107.00	0	0.00	106.00	2	18,704	0.01%
2024/04/08	1	106.50	2.3	106.80	106.50	-1.3	18,549	-0.01%
2024/04/03	3	106.50	2	106.25	106.50	1	18,464	0.01%
2024/04/02	1	107.50	2	107.50	107.00	-1	18,465	-0.01%
2024/04/01	3.2	103.83	4	104.50	103.00	-0.8	18,429	0.00%
2024/03/29	0	0.00	1	105.00	105.50	-1	18,408	-0.01%
2024/03/28	1	105.50	0	107.00	106.00	1	18,439	0.01%
2024/03/27	10	106.50	1.2	106.33	106.00	8.8	18,424	0.05%
2024/03/26	1.1	107.00	0	0.00	105.50	1.1	18,444	0.01%
2024/03/25	4	109.50	0	0.00	108.50	4	18,375	0.02%
2024/03/22	10	111.40	18	113.36	109.50	-8	18,301	-0.04%
2024/03/21	2	107.00	3	107.50	108.50	-1	17,838	-0.01%
2024/03/20	34	110.56	13.5	109.41	107.50	20.5	17,869	0.11%
2024/03/19	5.3	109.35	11	109.18	109.00	-5.7	17,930	-0.03%
2024/03/18	17.4	109.22	20	110.90	111.00	-2.6	17,904	-0.01%
2024/03/15	4	105.63	6	107.00	107.50	-2	17,491	-0.01%
2024/03/14	10	105.40	0	0.00	104.50	10	17,355	0.06%
2024/03/13	6	108.75	0	0.00	108.50	6	17,333	0.03%
2024/03/12	5	109.40	10	109.40	109.50	-5	17,126	-0.03%
2024/03/11	6	106.75	2	107.50	108.00	4	17,118	0.02%
2024/03/08	29.4	115.30	34.5	113.96	111.00	-5.1	16,932	-0.03%
2024/03/07	15.5	111.43	16.6	112.96	116.50	-1.1	15,908	-0.01%
2024/03/06	7.5	105.43	8.1	103.34	106.00	-0.6	15,100	0.00%
2024/03/05	7.1	96.16	11	97.14	97.40	-3.9	14,648	-0.03%
2024/03/04	7	95.16	21	93.61	96.00	-14	14,373	-0.10%
2024/03/01	7	90.13	2	91.25	89.50	5	14,081	0.04%
2024/02/29	1	88.50	5	89.26	88.80	-4	13,941	-0.03%
2024/02/27	4	89.45	0	0.00	89.50	4	13,798	0.03%
2024/02/26	4.1	90.56	2	89.75	89.50	2.1	13,672	0.02%
2024/02/23	22	98.06	21	96.82	94.80	1	13,380	0.01%
2024/02/22	3	89.87	5.1	91.95	93.50	-2.1	12,613	-0.02%
2024/02/21	0	87.00	2	87.50	87.50	-2	12,220	-0.02%
2024/02/20	0	87.15	6.1	87.01	87.50	-6.1	12,236	-0.05%
2024/02/19	21	88.15	3	88.10	87.70	18	12,184	0.15%
2024/02/16	34	89.80	43.1	89.95	90.00	-9.1	12,467	-0.07%
2024/02/15	6.1	84.79	43.1	84.26	85.40	-37.1	12,308	-0.30%
2024/02/05	1	81.70	0	0.00	82.20	1	12,360	0.01%
2024/02/02	8	82.76	0	0.00	82.20	8	12,331	0.06%
2024/02/01	14	82.70	0	0.00	82.70	14	12,397	0.11%
2024/01/30	0	0.00	2	84.00	84.00	-2	12,544	-0.02%
2024/01/26	2	81.40	7	82.21	82.90	-5	12,935	-0.04%
2024/01/25	2	82.55	3	83.03	82.20	-1	12,996	-0.01%
2024/01/24	1	81.80	2	81.95	82.10	-1	13,011	-0.01%
2024/01/23	24	82.72	0	0.00	82.10	24	13,118	0.18%
2024/01/22	5	82.84	33	83.92	84.10	-28	13,105	-0.21%
2024/01/19	1	80.40	5	82.04	81.30	-4	13,040	-0.03%
2024/01/18	3	80.17	4.1	79.88	79.70	-1.1	13,054	-0.01%
2024/01/17	16	78.77	3	78.73	77.20	13	12,876	0.10%
2024/01/16	1	78.80	1.3	78.32	78.60	-0.3	12,943	0.00%
2024/01/12	7.2	75.91	11	76.23	75.60	-3.8	13,705	-0.03%
2024/01/11	25.2	78.99	1.1	78.11	78.00	24.1	13,452	0.18%
2024/01/10	1.1	80.86	0	0.00	81.80	1.1	13,327	0.01%
2024/01/09	0	0.00	0.1	82.20	82.10	-0.1	13,594	0.00%
2024/01/08	5	81.30	0.2	81.50	81.60	4.8	13,718	0.03%
2024/01/05	1	82.60	0	0.00	82.90	1	13,813	0.01%
2024/01/04	16.1	82.25	0	0.00	83.10	16.1	13,979	0.12%
2024/01/03	2	83.16	0	0.00	83.50	2	14,150	0.01%
2024/01/02	0	85.10	0	0.00	84.00	0	14,185	0.00%
2023/12/29	0	0.00	2	84.80	84.90	-2	14,190	-0.01%
2023/12/28	1.2	86.17	2	85.20	84.90	-0.8	14,308	-0.01%
2023/12/27	0.1	84.60	2.2	84.94	85.70	-2.1	14,290	-0.01%
2023/12/26	6	83.87	0	0.00	83.60	6	14,317	0.04%
2023/12/25	15	83.88	0	0.00	83.50	15	14,444	0.10%
2023/12/22	3	83.93	0	0.00	83.60	3	14,493	0.02%
2023/12/21	0	0.00	1	83.70	83.40	-1	14,491	-0.01%
2023/12/20	0.2	85.40	2	85.85	85.40	-1.8	14,549	-0.01%
2023/12/19	3	84.53	1	85.70	84.20	2	14,821	0.01%
2023/12/18	17.1	87.54	12	85.47	85.40	5.1	15,115	0.03%
2023/12/15	7	90.66	11	90.25	89.00	-4	15,566	-0.03%
2023/12/14	8.1	94.19	8.2	94.09	93.50	-0.1	15,614	0.00%
2023/12/13	7	88.47	3.4	87.89	89.50	3.6	15,275	0.02%
2023/12/12	0	0.00	4	85.58	85.90	-4	15,422	-0.03%
2023/12/11	0	0.00	1	83.30	83.20	-1	15,458	-0.01%
2023/12/08	1.4	85.01	1	86.60	83.30	0.4	15,508	0.00%
2023/12/07	2.1	85.35	0.1	85.30	85.50	2	15,469	0.01%
2023/12/06	2	85.80	14	84.96	86.50	-12	15,536	-0.08%
2023/12/05	1.1	82.62	1	84.00	83.10	0.1	15,445	0.00%
2023/12/04	0	0.00	10	84.00	84.20	-10	15,595	-0.06%
2023/12/01	5	82.42	1	83.00	82.80	4	15,713	0.03%
2023/11/30	5	81.78	4	82.33	82.80	1	15,863	0.01%
2023/11/29	5	82.26	2	83.80	81.40	3	15,901	0.02%
2023/11/28	2	82.70	0	0.00	83.00	2	15,941	0.01%
2023/11/27	13	81.13	0	0.00	80.80	13	16,119	0.08%
2023/11/24	6	81.60	0	0.00	81.50	6	16,501	0.04%
2023/11/23	1	81.90	1	82.00	82.10	0	16,815	0.00%
2023/11/22	2	82.00	0	0.00	81.60	2	17,409	0.01%
2023/11/21	3	83.80	0.5	83.60	82.70	2.5	18,374	0.01%
2023/11/20	1	83.20	4	83.05	83.10	-3	19,793	-0.02%
2023/11/17	5	84.74	3	85.20	85.10	2	21,120	0.01%
2023/11/16	0	0.00	1	84.20	84.20	-1	21,866	0.00%
2023/11/15	5.6	84.55	18	85.78	83.80	-12.5	21,919	-0.06%
2023/11/14	8	87.93	8	88.35	88.00	0	21,631	0.00%
2023/11/13	5	86.92	23	86.26	86.70	-18	21,514	-0.08%
2023/11/10	1	82.00	0	0.00	81.90	1	21,272	0.00%
2023/11/09	2	83.55	1	83.11	83.80	1	21,402	0.00%
2023/11/08	2	83.35	3.3	83.65	83.30	-1.3	21,354	-0.01%
2023/11/07	15	82.63	4	82.70	82.70	11	21,273	0.05%
2023/11/06	16	82.41	15	83.81	83.40	1	21,321	0.00%
2023/11/03	2.2	81.20	1.5	80.60	80.70	0.7	21,127	0.00%
2023/11/02	0	0.00	0.4	78.10	79.70	-0.4	21,266	0.00%
2023/11/01	5	75.90	0	0.00	76.40	5	21,543	0.02%
2023/10/31	2.2	78.25	1	78.51	76.30	1.1	21,610	0.01%
2023/10/27	1.3	78.86	2	78.50	77.40	-0.8	21,895	0.00%
2023/10/26	1.5	78.98	11	79.68	79.60	-9.5	21,955	-0.04%
2023/10/25	2	82.90	0	0.00	82.00	2	21,828	0.01%
2023/10/24	4	84.27	3	84.67	83.10	1	21,873	0.00%
2023/10/23	4.2	83.62	5.8	84.20	82.70	-1.6	21,761	-0.01%
2023/10/20	63	85.67	33	85.84	86.30	30	21,715	0.14%
2023/10/19	7	84.71	55.5	83.71	84.90	-48.5	21,159	-0.23%
2023/10/18	36	83.28	3	81.40	81.50	33	21,065	0.16%
2023/10/17	13	83.85	14.5	83.20	82.80	-1.5	20,917	-0.01%
2023/10/16	11	81.45	3	81.70	81.80	8	20,873	0.04%
2023/10/13	8	80.90	11.2	82.46	83.10	-3.2	21,495	-0.01%
2023/10/12	11	80.39	42.1	80.63	81.00	-31	22,051	-0.14%
2023/10/11	90	79.84	83	80.18	80.20	7	22,115	0.03%
2023/10/06	24	78.38	16	77.70	77.70	8	22,640	0.04%
2023/10/05	3	78.30	3	78.57	78.50	0	23,044	0.00%
2023/10/04	1	76.20	8	76.98	76.70	-7	23,162	-0.03%
2023/10/03	22	78.32	7	79.20	78.10	15	23,147	0.06%
2023/10/02	8	78.71	5	78.14	78.80	3	23,387	0.01%
2023/09/28	1	75.91	5	78.20	76.00	-4	23,479	-0.02%
2023/09/27	9.1	77.37	1	76.80	77.60	8.1	23,476	0.03%
2023/09/26	0.1	77.70	7	78.10	77.10	-6.9	23,741	-0.03%
2023/09/25	11.1	77.77	7	78.19	77.60	4.1	23,932	0.02%
2023/09/22	16	76.63	11	76.76	77.50	5	23,834	0.02%
2023/09/21	15	73.93	6	74.58	74.60	9	23,640	0.04%
2023/09/20	8.1	78.53	15	77.80	76.80	-6.9	23,288	-0.03%
2023/09/19	7	80.80	16	81.33	81.00	-9	22,863	-0.04%
2023/09/18	3	79.30	3	80.00	79.60	0	22,663	0.00%
2023/09/15	15	80.50	7	80.37	80.90	8	22,578	0.04%
2023/09/14	6	78.12	11	78.29	78.00	-5	22,160	-0.02%
2023/09/13	5	76.78	1	77.10	76.80	4	21,988	0.02%
2023/09/12	0	0.00	3	77.03	78.10	-3	22,134	-0.01%
2023/09/11	4	77.20	8	76.95	76.90	-4	22,150	-0.02%
2023/09/08	3	78.57	4	78.55	79.00	-1	22,392	0.00%
2023/09/07	2	79.25	16	79.45	78.90	-14	22,961	-0.06%
2023/09/06	6	78.97	6	79.08	79.80	0	22,835	0.00%
2023/09/05	12	77.20	7	77.91	78.20	5	22,768	0.02%
2023/09/04	7	77.30	1	77.00	77.90	6	22,703	0.03%
2023/09/01	4	76.90	15	76.47	75.80	-11	22,643	-0.05%
2023/08/31	1	76.00	0	0.00	76.80	1	22,620	0.00%
2023/08/30	26	77.33	15	78.05	77.20	11	22,525	0.05%
2023/08/29	2	75.65	1	74.90	75.10	1	22,336	0.00%
2023/08/28	20	77.34	18	76.98	75.40	2	22,158	0.01%
2023/08/25	84	81.21	76	80.56	79.50	8	21,702	0.04%
2023/08/24	36	78.72	45.2	78.75	78.50	-9.2	20,917	-0.04%
2023/08/23	16.2	73.22	89.5	74.63	76.00	-73.3	19,945	-0.37%
2023/08/22	158	67.95	87.1	67.84	69.10	70.9	19,126	0.37%	大買/
2023/08/21	0	0.00	1	63.90	64.30	-1	18,387	-0.01%
2023/08/18	2.1	62.02	2	64.00	62.00	0.1	18,314	0.00%
2023/08/17	0	0.00	2	64.80	64.90	-2	18,163	-0.01%
2023/08/16	0	0.00	1	64.90	65.00	-1	18,000	-0.01%
2023/08/15	3	64.03	1	64.20	63.80	2	17,878	0.01%
2023/08/11	0	0.00	2	62.15	62.10	-2	17,691	-0.01%
2023/08/10	0	0.00	2	61.35	61.10	-2	17,648	-0.01%
2023/08/09	0	0.00	3	65.10	64.50	-3	17,482	-0.02%
2023/08/08	0	65.00	2	64.50	65.30	-2	17,322	-0.01%
2023/08/07	8	64.48	12	63.49	64.70	-4	17,058	-0.02%
2023/08/02	7	60.56	3	61.37	60.70	4	16,548	0.02%
2023/08/01	5	61.84	3	61.53	61.60	2	16,412	0.01%
2023/07/31	2	63.35	1	65.10	63.00	1	16,060	0.01%
2023/07/28	1	63.90	1	63.00	64.00	0	15,798	0.00%
2023/07/27	0	0.00	2	62.70	62.50	-2	15,633	-0.01%
2023/07/26	2	62.40	2	63.00	62.30	0	15,534	0.00%
2023/07/25	2	63.60	6	63.72	63.00	-4	15,476	-0.03%
2023/07/24	3	65.33	8	65.36	64.80	-5	15,306	-0.03%
2023/07/21	5	64.22	2.2	64.05	64.70	2.8	15,096	0.02%
2023/07/20	4	62.93	1	63.20	63.40	3	15,003	0.02%
2023/07/19	2	64.60	3.2	64.52	63.90	-1.2	14,952	-0.01%
2023/07/18	43	65.68	46.1	63.40	63.60	-3.1	14,739	-0.02%
2023/07/17	26	64.49	25	64.90	65.80	1	13,989	0.01%
2023/07/14	4	59.15	7	59.36	60.10	-3	13,234	-0.02%
2023/07/13	11	61.10	11.2	61.08	60.30	-0.2	13,086	0.00%
2023/07/12	11	61.97	12	62.08	62.20	-1	12,423	-0.01%
2023/07/11	0	0.00	1	59.80	59.40	-1	11,960	-0.01%
2023/07/10	4.1	59.47	1	59.30	59.20	3.1	11,789	0.03%
2023/07/07	8.1	60.42	1	59.90	59.50	7.1	11,658	0.06%
2023/07/06	5	59.58	6	59.27	59.50	-1	11,377	-0.01%
2023/07/05	8	60.31	5	60.36	60.00	3	11,170	0.03%
2023/07/04	4	61.25	6	61.33	61.30	-2	10,970	-0.02%
2023/07/03	2	59.30	12	59.38	59.40	-10	10,633	-0.09%
2023/06/30	0	0.00	1	57.00	57.00	-1	10,402	-0.01%
2023/06/29	1	56.50	0	0.00	56.40	1	10,391	0.01%
2023/06/28	4	57.20	5	57.10	57.10	-1	10,290	-0.01%
2023/06/27	3	57.77	4	57.40	57.00	-1	10,221	-0.01%
2023/06/26	10	56.82	0	0.00	57.50	10	10,041	0.10%
2023/06/21	0	0.00	4	55.00	55.90	-4	9,946	-0.04%
2023/06/19	1	56.10	0	0.00	56.00	1	10,045	0.01%
2023/06/16	11	56.23	0	0.00	56.50	11	10,192	0.11%
2023/06/15	2	57.00	1	57.10	57.00	1	10,106	0.01%
2023/06/14	12	57.68	6	57.17	57.10	6	10,192	0.06%
2023/06/13	15	57.59	26	57.43	57.40	-11	9,971	-0.11%
2023/06/12	1	54.10	6	55.10	54.30	-5	9,523	-0.05%
2023/06/09	2	54.10	0	0.00	54.30	2	9,602	0.02%
2023/06/08	2	53.90	0	0.00	54.00	2	9,694	0.02%
2023/06/06	0	0.00	1	52.63	54.00	-1	10,154	-0.01%
2023/06/05	15	53.87	5	53.28	53.20	10	10,219	0.10%
2023/06/02	4	54.15	95	53.99	54.20	-91	10,214	-0.89%
2023/06/01	2	52.50	3	52.57	52.40	-1	10,221	-0.01%
2023/05/31	9	53.50	20.5	53.77	54.00	-11.5	10,527	-0.11%
2023/05/30	96	53.84	11	54.22	53.90	85	10,350	0.82%
2023/05/29	12	53.78	11	53.89	53.70	1	10,133	0.01%
2023/05/26	9	51.03	7.1	50.43	51.10	1.9	9,625	0.02%
2023/05/25	7	48.01	3	48.07	48.05	4	9,130	0.04%
2023/05/24	2	47.43	0	0.00	47.50	2	9,076	0.02%
2023/05/17	0	0.00	2	46.20	46.50	-2	9,120	-0.02%
2023/05/08	3	45.92	0	0.00	45.80	3	9,093	0.03%
2023/04/28	0	0.00	2	47.00	47.00	-2	9,355	-0.02%
2023/04/27	1	46.16	6	46.23	46.20	-5	9,239	-0.05%
2023/04/26	1	45.15	0	0.00	45.30	1	9,119	0.01%
2023/04/25	2	45.30	4.1	45.41	45.00	-2.1	9,014	-0.02%
2023/04/21	0	0.00	1	46.00	46.00	-1	8,746	-0.01%
2023/04/20	2	46.25	0	0.00	46.00	2	8,642	0.02%
2023/04/17	6	46.69	0	0.00	46.65	6	8,340	0.07%
2023/04/14	1	47.65	2	47.40	47.55	-1	8,111	-0.01%
2023/04/10	0	48.30	5	47.95	48.20	-5	7,934	-0.06%
2023/04/06	1.1	47.99	1	48.75	48.80	0.1	7,846	0.00%
2023/03/29	0	0.00	1	47.85	47.70	-1	7,854	-0.01%
2023/03/27	2.1	48.49	3	48.55	48.90	-0.9	8,028	-0.01%
2023/03/24	3	49.45	1	49.10	49.20	2	8,079	0.02%
2023/03/23	1	49.35	1	49.45	49.80	0	8,046	0.00%
2023/03/22	2	48.98	2	48.95	48.95	0	7,921	0.00%
2023/03/21	1.1	49.23	0	0.00	49.55	1.1	7,808	0.01%
2023/03/20	2	49.75	1.3	49.88	49.55	0.7	7,610	0.01%
2023/03/17	1	49.10	3.5	49.16	49.30	-2.5	7,410	-0.03%
2023/03/16	0	0.00	22.1	48.34	48.35	-22.1	7,171	-0.31%
2023/03/15	20	48.75	10	48.74	48.85	10	7,037	0.14%
2023/03/13	0	0.00	2	47.75	47.75	-2	6,668	-0.03%
2023/03/10	5.1	47.50	2	47.85	46.95	3.1	6,453	0.05%
2023/03/09	5	48.80	4	48.53	48.90	1	6,149	0.02%
2023/03/08	1	47.15	12	47.40	47.45	-11	5,771	-0.19%
2023/03/07	2	45.90	8	46.36	46.75	-6	5,559	-0.11%
2023/03/06	1	46.10	2	46.20	46.15	-1	5,396	-0.02%
2023/03/03	2.1	45.00	21	45.20	45.20	-18.9	5,146	-0.37%
2023/03/01	2	42.35	0	0.00	42.40	2	4,643	0.04%
2023/02/24	2	41.88	8	41.86	41.85	-6	4,625	-0.13%
2023/02/23	0	0.00	3	41.47	41.50	-3	4,586	-0.07%
2023/02/20	1	40.50	7	40.55	40.60	-6	4,665	-0.13%
2023/02/16	1	41.35	0	0.00	40.80	1	4,819	0.02%
2023/02/15	1	40.85	0	0.00	40.90	1	4,838	0.02%
2023/02/14	0	0.00	2	40.15	40.20	-2	4,785	-0.04%
2023/02/02	0	0.00	5	39.43	39.60	-5	4,861	-0.10%
2023/01/31	0	0.00	1	38.00	38.30	-1	4,729	-0.02%
2023/01/30	1	37.50	0	0.00	37.95	1	4,709	0.02%
2023/01/13	2	37.05	0	0.00	37.15	2	4,653	0.04%
2023/01/11	0	0.00	2	37.35	37.40	-2	4,821	-0.04%
2023/01/09	0	0.00	2	37.38	37.45	-2	4,950	-0.04%
2022/12/22	0	0.00	1	37.00	37.05	-1	5,841	-0.02%
2022/12/21	0	0.00	2	36.78	36.50	-2	5,838	-0.03%
2022/12/20	1	36.60	1	37.05	36.65	0	5,821	0.00%
2022/12/19	1	37.50	4	37.34	37.50	-3	5,874	-0.05%
2022/12/16	3	36.38	2	36.80	37.15	1	5,825	0.02%
2022/12/15	5	36.85	0	0.00	36.85	5	5,775	0.09%
2022/12/12	1	35.95	0	0.00	35.95	1	6,045	0.02%
2022/12/02	1	36.45	1	36.50	36.40	0	6,261	0.00%
2022/12/01	1	36.15	0	0.00	36.20	1	6,273	0.02%
2022/11/18	0	0.00	1	36.35	35.95	-1	6,581	-0.02%
2022/11/15	2	35.30	0	0.00	35.45	2	6,497	0.03%
2022/11/11	1	34.30	0	0.00	34.45	1	6,433	0.02%
2022/11/10	0	0.00	1	33.95	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	1	33.80	33.85	-1	6,445	-0.02%
2022/11/08	2	33.65	0	0.00	33.20	2	6,452	0.03%
2022/11/02	0	0.00	9	33.11	33.15	-9	6,894	-0.13%
2022/11/01	0	0.00	10	32.87	32.90	-10	7,026	-0.14%
2022/10/31	0	0.00	5	32.55	32.70	-5	7,046	-0.07%
2022/10/28	0	0.00	5	32.13	32.05	-5	7,048	-0.07%
2022/10/27	0	0.00	2	32.75	32.85	-2	7,087	-0.03%
2022/10/20	0	0.00	1	31.40	32.30	-1	7,157	-0.01%
2022/10/14	0	0.00	3	30.60	31.15	-3	7,343	-0.04%
2022/10/13	5	29.80	0	0.00	29.70	5	7,549	0.07%
2022/10/11	2	30.45	1	30.45	30.30	1	7,766	0.01%
2022/10/05	2	32.25	1	32.10	32.15	1	7,841	0.01%
2022/10/03	5	30.15	0	0.00	30.55	5	7,941	0.06%
2022/09/30	1	30.35	0	0.00	30.80	1	7,980	0.01%
2022/09/29	3	31.12	0	0.00	31.20	3	8,007	0.04%
2022/09/28	5	31.20	0	0.00	31.10	5	8,074	0.06%
2022/09/27	5	31.85	0	0.00	31.80	5	8,040	0.06%
2022/09/26	13	32.74	1	31.85	31.80	12	8,076	0.15%
2022/09/23	12.3	33.97	0	0.00	33.95	12.3	7,965	0.15%
2022/09/20	1	34.90	0	0.00	34.95	1	7,799	0.01%
2022/09/16	8.1	34.78	10	34.75	35.45	-1.9	7,683	-0.02%
2022/09/15	4	35.54	0	0.00	35.45	4	7,573	0.05%
2022/09/14	1	35.55	0	0.00	35.60	1	7,649	0.01%
2022/09/08	0	0.00	3	36.00	36.00	-3	7,818	-0.04%
2022/09/07	3.2	35.28	0	0.00	35.40	3.2	7,840	0.04%
2022/09/06	8	35.88	16	35.76	35.75	-8	7,859	-0.10%
2022/09/05	1	36.50	0	0.00	36.20	1	7,856	0.01%
2022/09/02	6	36.52	2	36.45	36.40	4	7,897	0.05%
2022/09/01	3	36.88	0	0.00	36.80	3	7,833	0.04%
2022/08/30	9	37.15	0	0.00	37.05	9	7,831	0.11%
2022/08/29	5	37.24	3	37.13	37.25	2	7,793	0.03%
2022/08/23	8	37.69	0	0.00	37.60	8	7,886	0.10%
2022/08/19	0	0.00	1	38.20	38.20	-1	7,942	-0.01%
2022/08/18	11	37.52	0	0.00	37.45	11	7,931	0.14%
2022/08/17	0	0.00	1	38.20	37.75	-1	7,956	-0.01%
2022/08/16	2	38.10	1	38.35	38.05	1	7,921	0.01%
2022/08/15	1	38.10	0	0.00	38.00	1	7,870	0.01%
2022/08/12	0	0.00	2	37.40	37.70	-2	7,844	-0.03%
2022/08/11	2	37.20	0	0.00	37.20	2	7,930	0.03%
2022/08/10	1	36.65	0	0.00	36.65	1	7,926	0.01%
2022/08/09	5.2	37.33	2	37.45	37.25	3.2	7,859	0.04%
2022/08/08	1	38.65	1	38.60	38.70	0	7,656	0.00%
2022/08/05	0	0.00	2	39.93	40.00	-2	7,564	-0.03%
2022/08/04	1	39.70	0	0.00	39.60	1	7,623	0.01%
2022/08/02	3	38.85	0	0.00	39.05	3	7,768	0.04%
2022/07/26	1	38.00	2	38.10	37.90	-1	8,113	-0.01%
2022/07/22	1	38.40	1	38.60	38.70	0	8,068	0.00%
2022/07/21	1	37.90	1	38.35	38.25	0	7,973	0.00%
2022/07/20	4	40.78	1	40.95	40.60	3	7,694	0.04%
2022/07/19	0	0.00	5	39.87	39.85	-5	7,433	-0.07%
2022/07/18	10	38.97	2	38.90	39.00	8	7,236	0.11%
2022/07/15	1	37.65	0	0.00	38.00	1	7,105	0.01%
2022/07/14	0	0.00	2	36.85	37.25	-2	7,012	-0.03%
2022/07/12	8	36.25	0	0.00	36.10	8	6,742	0.12%
2022/07/11	0	0.00	6	38.85	37.60	-6	6,654	-0.09%
2022/07/06	3	36.17	0	0.00	35.90	3	6,321	0.05%
2022/07/05	1	37.60	2	37.68	37.80	-1	6,245	-0.02%
2022/07/04	7.5	38.07	0	0.00	37.30	7.5	6,246	0.12%
2022/07/01	5	39.24	0	0.00	39.85	5	6,183	0.08%
2022/06/30	2	40.25	0	0.00	40.00	2	6,221	0.03%
2022/06/29	0.5	40.94	0	0.00	40.80	0.5	6,121	0.01%
2022/06/28	0	0.00	40	41.38	41.40	-40	6,072	-0.66%
2022/06/24	42	42.07	0	0.00	41.55	42	6,058	0.69%
2022/06/23	1	42.30	1	42.75	42.00	0	5,984	0.00%
2022/06/22	1	43.25	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	6	45.00	44.80	-6	5,880	-0.10%
2022/06/17	12	44.82	0	0.00	45.10	12	5,805	0.21%
2022/06/14	2	45.60	0	0.00	46.45	2	5,638	0.04%
2022/06/13	0	0.00	5	45.25	45.75	-5	5,585	-0.09%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/02	0	0.00	1	45.40	45.50	-1	5,617	-0.02%
2022/05/30	0	0.00	64	44.68	45.30	-64	5,623	-1.14%
2022/05/27	0	0.00	31	44.43	44.30	-31	5,510	-0.56%
2022/05/26	30	43.95	0	0.00	43.75	30	5,481	0.55%
2022/05/25	0	0.00	1	44.45	44.30	-1	5,490	-0.02%
2022/05/23	60	44.14	0	0.00	44.10	60	5,464	1.10%
2022/05/19	0	0.00	11	44.50	44.60	-11	5,437	-0.20%
2022/05/18	1	44.00	4	44.20	43.90	-3	5,257	-0.06%
2022/05/17	0	0.00	2	43.68	43.75	-2	5,250	-0.04%
2022/05/12	1	42.15	1	43.15	42.30	0	5,374	0.00%
2022/05/11	4	43.78	4	42.95	42.95	0	5,321	0.00%
2022/05/10	6	42.80	1.3	43.15	43.50	4.7	5,294	0.09%
2022/05/09	1	43.35	1	42.95	42.90	0	5,261	0.00%
2022/05/05	0	0.00	2	40.95	41.45	-2	5,087	-0.04%
2022/05/04	3	40.33	0	0.00	40.30	3	5,082	0.06%
2022/04/28	0	0.00	1	40.90	40.75	-1	5,426	-0.02%
2022/04/27	0.1	39.50	0	0.00	40.00	0.1	5,568	0.00%
2022/04/25	3	40.17	0	0.00	40.15	3	6,094	0.05%
2022/04/19	0	0.00	1	41.20	41.25	-1	7,090	-0.01%
2022/04/18	0	0.00	1	40.45	40.80	-1	7,145	-0.01%
2022/04/15	1	40.85	0	0.00	40.80	1	7,203	0.01%
2022/04/14	0	0.00	1	41.45	41.30	-1	7,439	-0.01%
2022/04/13	0	0.00	8	41.25	41.35	-8	7,489	-0.11%
2022/04/12	6.4	40.51	0	0.00	40.80	6.4	7,539	0.08%
2022/04/11	1.2	41.00	1	41.40	40.60	0.2	7,536	0.00%
2022/04/07	8.2	40.54	0	0.00	40.40	8.2	7,544	0.11%
2022/04/06	5	40.91	0	0.00	41.00	5	7,518	0.07%
2022/04/01	0.2	42.30	0	0.00	42.20	0.2	7,436	0.00%
2022/03/18	1	42.45	0	0.00	42.45	1	7,601	0.01%
2022/03/17	1	42.60	0	0.00	42.60	1	7,608	0.01%
2022/03/14	1	42.95	0	0.00	43.05	1	7,849	0.01%
2022/03/10	0	0.00	6	42.55	42.45	-6	8,067	-0.07%
2022/03/09	1	41.80	0	0.00	41.85	1	8,128	0.01%
2022/03/08	8	41.14	2	41.50	41.95	6	8,125	0.07%
2022/03/07	8	42.07	4	43.03	41.95	4	8,102	0.05%
2022/02/25	0	0.00	2	43.55	43.50	-2	8,379	-0.02%
2022/02/24	5	42.77	1	43.05	42.75	4	8,484	0.05%
2022/02/23	0	0.00	3	43.47	43.60	-3	8,540	-0.04%
2022/02/22	0	0.00	1	43.15	43.10	-1	8,781	-0.01%
2022/02/18	1.8	44.06	2	44.15	44.15	-0.2	9,131	0.00%
2022/02/17	2	44.30	0	0.00	44.10	2	9,325	0.02%
2022/02/15	2	42.75	0	0.00	43.55	2	9,336	0.02%
2022/02/14	1	43.30	1	43.45	43.30	0	9,283	0.00%
2022/02/11	1.2	44.47	1	44.30	44.40	0.2	9,287	0.00%
2022/02/09	0	0.00	2	44.18	44.15	-2	9,452	-0.02%
2022/02/08	2	43.83	0	0.00	43.90	2	9,519	0.02%
2022/02/07	1	43.80	0	0.00	44.05	1	9,492	0.01%
2022/01/26	1	44.80	0	0.00	44.80	1	9,626	0.01%
2022/01/24	2	45.88	3	45.50	45.85	-1	9,536	-0.01%
2022/01/21	4	46.30	1	46.50	46.10	3	9,462	0.03%
2022/01/20	1	47.20	1	47.30	46.70	0	9,371	0.00%
2022/01/18	1	47.35	2	47.05	47.05	-1	9,156	-0.01%
2022/01/17	5	46.63	14	46.48	46.90	-9	8,785	-0.10%
2022/01/14	2	44.43	2	45.05	44.40	0	8,478	0.00%
2022/01/13	0	0.00	3	45.18	45.45	-3	8,344	-0.04%
2022/01/12	1	44.05	20	44.00	44.05	-19	8,048	-0.24%
2022/01/11	1	44.35	1	44.50	44.45	0	8,062	0.00%
2022/01/10	1	44.20	0	0.00	44.30	1	8,080	0.01%
2022/01/07	0	0.00	10	45.25	44.65	-10	8,121	-0.12%
2022/01/05	0	0.00	3	44.50	44.85	-3	8,068	-0.04%
2022/01/03	2	45.40	0	0.00	44.55	2	8,241	0.02%
2021/12/30	0	0.00	7	44.77	44.80	-7	8,248	-0.08%
2021/12/29	0	0.00	5.1	44.55	44.55	-5.1	8,294	-0.06%
2021/12/24	5	43.70	0	0.00	43.80	5	8,583	0.06%
2021/12/23	0	0.00	11	43.50	43.55	-11	8,691	-0.13%
2021/12/21	10	43.49	3	43.60	43.25	7	8,726	0.08%
2021/12/20	5	43.20	5	43.40	43.20	0	8,778	0.00%
2021/12/16	10	44.05	1	44.00	44.20	9	8,878	0.10%
2021/12/15	9	44.10	0	0.00	43.75	9	8,968	0.10%
2021/12/14	2	43.85	0	0.00	43.70	2	8,976	0.02%
2021/12/13	4	44.46	7	44.65	44.40	-3	8,972	-0.03%
2021/12/10	7	44.20	0	0.00	44.30	7	9,003	0.08%
2021/12/09	3	44.88	12	44.38	44.40	-9	8,952	-0.10%
2021/12/08	2	45.20	3	45.20	45.05	-1	8,880	-0.01%
2021/12/07	1	45.45	15	45.40	45.45	-14	8,841	-0.16%
2021/12/06	0	0.00	3	44.67	44.95	-3	8,837	-0.03%
2021/12/03	12	44.10	39	44.16	44.40	-27	8,939	-0.30%
2021/12/02	0	0.00	20	44.08	43.70	-20	8,947	-0.22%
2021/12/01	0	0.00	1	44.00	43.95	-1	9,079	-0.01%
2021/11/30	9	43.95	4	43.79	43.60	5	9,205	0.05%
2021/11/26	0	0.00	10	42.25	42.05	-10	9,212	-0.11%
2021/11/24	3.2	42.74	2	42.80	42.70	1.2	9,364	0.01%
2021/11/22	0	0.00	1	43.85	43.35	-1	9,606	-0.01%
2021/11/19	1	44.30	6	44.20	43.90	-5	9,575	-0.05%
2021/11/18	8	43.65	50	43.50	43.45	-42	9,504	-0.44%
2021/11/17	23	43.55	17	43.59	43.70	6	9,519	0.06%
2021/11/16	11	43.06	28	42.74	42.70	-17	9,470	-0.18%
2021/11/15	10	42.15	0	0.00	42.15	10	9,658	0.10%
2021/11/12	1	42.10	2	42.13	42.10	-1	9,883	-0.01%
2021/11/11	22	41.68	0	0.00	41.55	22	9,948	0.22%
2021/11/09	0	0.00	1	42.10	41.85	-1	10,240	-0.01%
2021/11/08	4	42.01	1	41.90	41.95	3	10,328	0.03%
2021/11/05	23	41.34	6	41.17	41.70	17	10,385	0.16%
2021/11/04	2	41.28	2	41.05	40.80	0	10,453	0.00%
2021/11/03	4	40.89	0	0.00	40.40	4	10,693	0.04%
2021/10/28	0	0.00	1	40.40	40.40	-1	12,145	-0.01%
2021/10/27	12	39.59	1	39.85	39.85	11	12,199	0.09%
2021/10/26	0	0.00	1	39.50	39.55	-1	12,337	-0.01%
2021/10/21	1	38.90	0	0.00	38.55	1	12,623	0.01%
2021/10/20	1	39.00	2	39.15	38.90	-1	12,654	-0.01%
2021/10/15	11	38.09	0	0.00	38.10	11	13,738	0.08%
2021/10/14	11	36.64	7	36.44	37.00	4	13,781	0.03%
2021/10/13	22	36.99	0	0.00	36.80	22	13,838	0.16%
2021/10/12	23	37.91	4	37.84	37.80	19	13,899	0.14%
2021/10/08	2	39.55	2	39.80	38.70	0	13,892	0.00%
2021/10/07	8	40.00	8.2	40.20	40.10	-0.2	14,076	0.00%
2021/10/05	4	38.29	21	38.10	39.25	-17	14,173	-0.12%
2021/10/04	12	39.48	1	39.95	39.35	11	14,136	0.08%
2021/10/01	3	39.80	2	40.20	39.65	1	14,055	0.01%
2021/09/30	3	39.97	0	0.00	40.95	3	14,001	0.02%
2021/09/29	1.2	41.00	1	40.90	40.80	0.2	13,955	0.00%
2021/09/28	1	41.80	0	0.00	41.70	1	13,913	0.01%
2021/09/27	1	42.15	1	42.15	42.00	0	13,964	0.00%
2021/09/24	2	42.60	1	42.65	42.55	1	14,118	0.01%
2021/09/23	3	42.65	3	42.87	42.50	0	14,522	0.00%
2021/09/22	3.1	42.14	2	42.20	42.00	1.1	14,621	0.01%
2021/09/17	1	43.00	0	0.00	43.20	1	14,532	0.01%
2021/09/16	0	0.00	4	43.53	43.30	-4	14,546	-0.03%
2021/09/15	7.1	43.48	0	0.00	43.30	7.1	14,604	0.05%
2021/09/14	5	43.96	1	44.00	43.80	4	14,696	0.03%
2021/09/13	10	44.21	12	44.74	44.20	-2	14,719	-0.01%
2021/09/10	19	44.48	2	44.50	44.85	17	14,779	0.12%
2021/09/09	5	43.61	4	43.78	43.80	1	14,891	0.01%
2021/09/08	31.2	44.10	1	44.95	43.65	30.2	14,809	0.20%
2021/09/07	1	44.95	1	45.65	45.35	0	14,746	0.00%
2021/09/03	1	46.10	1	46.20	46.40	0	14,894	0.00%
2021/09/02	2	46.15	2	45.50	45.00	0	14,901	0.00%
2021/09/01	5	45.85	0	0.00	46.40	5	15,023	0.03%
2021/08/31	2	45.15	2	44.80	45.60	0	15,439	0.00%
2021/08/27	4	46.20	6	45.92	45.65	-2	16,528	-0.01%
2021/08/25	3	44.10	4	43.55	44.10	-1	16,597	-0.01%
2021/08/24	1	42.95	1	43.00	43.55	0	16,622	0.00%
2021/08/23	2	42.48	2	42.88	42.70	0	16,568	0.00%
2021/08/20	1	40.90	3	41.67	41.50	-2	16,508	-0.01%
2021/08/19	6.1	40.79	3	42.40	40.70	3.1	16,358	0.02%
2021/08/17	13.1	43.89	4	44.20	43.20	9.1	15,951	0.06%
2021/08/16	3.1	45.48	0	0.00	44.70	3.1	15,867	0.02%
2021/08/13	5	45.73	1	45.70	45.00	4	15,826	0.03%
2021/08/12	0	0.00	2	47.63	47.80	-2	15,645	-0.01%
2021/08/11	5	47.81	5	47.80	48.00	0	15,673	0.00%
2021/08/10	9	47.86	3	47.88	47.85	6	15,655	0.04%
2021/08/09	6	49.45	14	49.86	48.55	-8	15,611	-0.05%
2021/08/06	21	50.42	16	50.58	50.30	5	15,392	0.03%
2021/08/05	3	49.33	8	48.90	49.90	-5	14,917	-0.03%
2021/08/04	0	0.00	1	48.45	48.20	-1	14,926	-0.01%
2021/08/03	16	48.15	11	48.05	48.00	5	14,942	0.03%
2021/08/02	10	47.00	18	46.85	46.95	-8	14,837	-0.05%
2021/07/30	23	46.94	17	46.88	46.40	6	14,908	0.04%
2021/07/29	2	46.00	0	0.00	45.95	2	14,939	0.01%
2021/07/28	0	0.00	5	45.25	45.50	-5	15,218	-0.03%
2021/07/27	3	47.28	2	47.78	46.85	1	15,622	0.01%
2021/07/26	0	0.00	5	47.66	47.50	-5	15,735	-0.03%
2021/07/23	7	47.21	1	47.55	46.75	6	16,097	0.04%
2021/07/22	7	47.43	31	47.38	47.95	-24	16,173	-0.15%
2021/07/21	2	45.10	1	45.65	45.30	1	15,801	0.01%
2021/07/20	0.1	44.95	0	0.00	45.00	0.1	16,259	0.00%
2021/07/19	5	45.54	4	45.80	45.50	1	16,640	0.01%
2021/07/16	2	45.45	10	44.98	45.40	-8	16,877	-0.05%
2021/07/15	18	44.83	0.1	45.10	44.90	18	16,870	0.11%
2021/07/14	13	45.52	14	45.58	44.65	-1	16,873	-0.01%
2021/07/13	1.1	44.00	0	0.00	43.80	1.1	16,669	0.01%
2021/07/09	0	0.00	1	43.62	43.60	-1	17,134	-0.01%
2021/07/06	0	0.00	4	44.20	44.40	-4	17,740	-0.02%
2021/07/01	9	44.09	50	43.85	43.85	-41	18,418	-0.22%
2021/06/30	5	44.65	7	44.25	44.90	-2	18,515	-0.01%
2021/06/29	0	0.00	3	42.70	42.70	-3	18,224	-0.02%
2021/06/28	0	0.00	1	42.35	42.25	-1	18,307	-0.01%
2021/06/25	1	42.60	0	0.00	42.15	1	18,503	0.01%
2021/06/23	0	0.00	1	42.75	42.90	-1	18,583	-0.01%
2021/06/22	0	0.00	1	42.05	41.50	-1	18,627	-0.01%
2021/06/18	6	42.81	0	0.00	42.25	6	19,272	0.03%
2021/06/17	1	42.30	12	42.38	43.15	-11	19,283	-0.06%
2021/06/15	55	42.10	0	0.00	42.25	55	19,551	0.28%
2021/06/11	0	0.00	10	42.40	42.90	-10	19,508	-0.05%
2021/06/09	0	0.00	6	41.93	41.75	-6	19,931	-0.03%
2021/06/08	4	41.33	3	41.80	42.15	1	19,895	0.01%
2021/06/07	54	41.19	55	40.91	42.50	-1	19,582	-0.01%
2021/06/04	18	41.56	36	41.69	41.70	-18	18,871	-0.10%
2021/06/03	22	41.92	15	42.00	42.20	7	18,658	0.04%
2021/06/02	3	43.57	8	43.35	43.20	-5	18,344	-0.03%
2021/06/01	2	43.85	0	0.00	43.75	2	18,349	0.01%
2021/05/31	5	43.14	6	42.89	43.20	-1	18,448	-0.01%
2021/05/28	2	42.58	13	42.38	42.75	-11	18,646	-0.06%
2021/05/27	4	41.60	0	0.00	41.80	4	18,853	0.02%
2021/05/26	8	42.13	4	42.85	42.00	4	19,296	0.02%
2021/05/25	6	41.96	2	41.50	42.05	4	19,952	0.02%
2021/05/24	0	0.00	17	40.15	40.65	-17	20,057	-0.08%
2021/05/21	1	40.40	0	0.00	40.40	1	20,314	0.00%
2021/05/20	19	40.64	0	0.00	40.20	19	20,574	0.09%
2021/05/19	4	40.91	0	0.00	41.30	4	20,746	0.02%
2021/05/14	20	42.80	9	42.92	42.25	11	21,595	0.05%
2021/05/13	4	42.65	6	41.63	42.05	-2	21,551	-0.01%
2021/05/12	2	44.40	23	43.47	42.95	-21	21,471	-0.10%
2021/05/11	3	46.28	9	45.86	45.80	-6	21,214	-0.03%
2021/05/10	0	0.00	5	48.49	47.50	-5	21,168	-0.02%
2021/05/07	4	47.55	0	0.00	47.45	4	21,180	0.02%
2021/05/06	2	46.60	1	46.55	45.90	1	21,406	0.00%
2021/05/05	1	48.20	1	47.90	46.50	0	21,485	0.00%
2021/05/04	4	47.58	7	47.29	48.15	-3	21,815	-0.01%
2021/05/03	0	0.00	1	50.30	49.00	-1	22,292	0.00%
2021/04/29	14	50.80	16.3	50.55	49.50	-2.3	23,405	-0.01%
2021/04/28	8	49.66	18	49.94	49.10	-10	24,532	-0.04%
2021/04/27	1	47.75	18	47.80	48.20	-17	25,227	-0.07%
2021/04/26	24	47.02	22	47.78	48.30	2	26,626	0.01%
2021/04/23	0	0.00	34	44.99	45.35	-34	26,528	-0.13%
2021/04/22	28	44.16	20	44.60	43.30	8	26,358	0.03%
2021/04/21	0	0.00	25	44.16	44.25	-25	26,227	-0.10%
2021/04/20	2	44.23	3	44.08	43.90	-1	26,415	0.00%
2021/04/19	0	0.00	1	43.65	43.65	-1	26,773	0.00%
2021/04/16	4	44.40	38	43.90	44.15	-34	26,857	-0.13%
2021/04/15	7	43.61	59	43.77	44.20	-52	26,749	-0.19%
2021/04/14	4	42.08	2	42.13	42.20	2	26,563	0.01%
2021/04/13	2	42.50	14	42.95	42.15	-12	26,563	-0.05%
2021/04/12	20	43.45	7	43.39	43.30	13	26,408	0.05%
2021/04/09	35	44.37	15	44.16	44.05	20	26,281	0.08%
2021/04/08	34	42.88	11	43.04	43.45	23	25,988	0.09%
2021/04/07	3	42.35	0	0.00	42.65	3	25,720	0.01%
2021/04/06	16	42.35	9	42.32	42.10	7	25,599	0.03%
2021/04/01	3	41.60	2	41.75	41.80	1	25,473	0.00%
2021/03/31	17.1	41.87	9.5	41.75	41.20	7.6	25,433	0.03%
2021/03/30	1	41.20	1	41.50	41.55	0	25,216	0.00%
2021/03/29	10	41.02	1	41.10	41.05	9	25,118	0.04%
2021/03/26	11	40.90	11	40.75	40.90	0	25,136	0.00%
2021/03/24	24	40.96	7	40.96	40.95	17	25,342	0.07%
2021/03/23	2	41.15	5	41.33	41.75	-3	25,030	-0.01%
2021/03/22	14	40.14	3	40.02	40.70	11	24,663	0.04%
2021/03/19	3	40.72	11	40.71	40.75	-8	24,615	-0.03%
2021/03/18	4.5	40.94	5	41.20	41.25	-0.5	24,511	0.00%
2021/03/17	1	40.95	7	40.71	40.80	-6	24,440	-0.02%
2021/03/16	12	40.85	1	40.75	40.85	11	24,448	0.04%
2021/03/15	5	40.63	15	40.81	40.45	-10	24,404	-0.04%
2021/03/12	8	39.78	16	40.34	39.90	-8	24,207	-0.03%
2021/03/11	6	39.89	16	40.08	40.05	-10	24,412	-0.04%
2021/03/10	5	39.30	5	39.44	39.55	0	24,513	0.00%
2021/03/09	20	38.67	15	38.70	39.20	5	24,606	0.02%
2021/03/08	12	38.81	10	38.50	38.30	2	24,552	0.01%
2021/03/05	1	37.80	0	0.00	38.35	1	24,623	0.00%
2021/03/04	4	38.55	0	0.00	38.60	4	24,985	0.02%
2021/03/03	12	39.15	15	39.01	39.25	-3	25,092	-0.01%
2021/03/02	15	40.27	9.2	40.35	39.80	5.8	24,993	0.02%
2021/02/26	26	39.86	10	39.93	39.80	16	24,837	0.06%
2021/02/25	16	39.94	23	40.05	40.90	-7	24,744	-0.03%
2021/02/24	9	39.28	5	39.47	39.00	4	24,510	0.02%
2021/02/23	17	39.39	3	39.30	39.25	14	24,294	0.06%
2021/02/22	1	40.10	10	39.95	40.10	-9	24,004	-0.04%
2021/02/19	25.2	39.76	55	39.86	40.35	-29.8	23,748	-0.13%
2021/02/18	42	40.11	6.1	40.11	40.20	35.9	23,590	0.15%
2021/02/17	93.2	40.10	82	40.30	40.00	11.2	23,461	0.05%
2021/02/05	50	37.91	32	38.06	38.50	18	22,871	0.08%
2021/02/04	1	36.75	4	36.90	36.75	-3	22,454	-0.01%
2021/02/03	0	0.00	13	37.44	37.10	-13	22,491	-0.06%
2021/02/02	18	37.52	13	37.62	37.80	5	22,519	0.02%
2021/02/01	37	36.79	34	36.67	37.15	3	22,540	0.01%
2021/01/29	6	37.45	19	38.28	37.00	-13	22,711	-0.06%
2021/01/28	13	38.04	12	37.75	38.40	1	22,829	0.00%
2021/01/27	41	39.10	21	39.14	39.10	20	22,665	0.09%
2021/01/26	62	40.13	68	39.89	39.15	-6	22,378	-0.03%
2021/01/25	27	40.87	21	40.62	40.75	6	21,777	0.03%
2021/01/22	46	40.28	43.4	40.16	41.20	2.6	20,793	0.01%
2021/01/21	53	39.69	54	39.44	39.00	-1	19,476	-0.01%
2021/01/20	32	38.91	38	38.80	39.00	-6	17,878	-0.03%
2021/01/19	32	38.76	139	39.23	38.30	-107	16,726	-0.64%	大賣/鉅額交易
2021/01/18	30	36.04	12	36.89	37.00	18	15,165	0.12%
2021/01/15	18	36.49	14	36.51	36.20	4	14,684	0.03%
2021/01/14	13.1	36.50	44	36.29	36.40	-30.9	14,456	-0.21%
2021/01/13	8	36.08	6	36.31	36.40	2	14,276	0.01%
2021/01/12	6	36.18	26	36.11	35.75	-20	14,089	-0.14%
2021/01/11	5	35.72	2	35.63	35.95	3	13,640	0.02%
2021/01/08	1	35.30	0	0.00	35.50	1	13,447	0.01%
2021/01/07	17	35.55	5	35.21	35.15	12	13,289	0.09%
2021/01/06	12	34.95	3	34.70	34.70	9	13,069	0.07%
2021/01/05	1	35.10	0	0.00	35.10	1	12,805	0.01%
2021/01/04	0	0.00	2	34.85	34.95	-2	12,759	-0.02%
2020/12/31	0	0.00	2	34.73	34.75	-2	12,874	-0.02%
2020/12/29	1	34.80	4	34.50	34.45	-3	12,952	-0.02%
2020/12/28	21	35.02	1	35.15	35.00	20	12,848	0.16%
2020/12/25	0	0.00	2	34.43	34.60	-2	12,663	-0.02%
2020/12/23	1	33.55	0	0.00	33.55	1	12,588	0.01%
2020/12/22	2	33.93	10	34.30	33.65	-8	12,649	-0.06%
2020/12/21	4	34.04	5	33.95	34.20	-1	12,726	-0.01%
2020/12/18	6	34.13	21	34.11	34.00	-15	12,805	-0.12%
2020/12/17	1	34.90	0	0.00	34.75	1	12,668	0.01%
2020/12/16	1	35.20	0	0.00	35.05	1	12,833	0.01%
2020/12/15	3	35.32	12	34.87	34.70	-9	12,832	-0.07%
2020/12/14	1	35.15	1	35.25	35.45	0	12,820	0.00%
2020/12/11	11	35.51	5	35.14	35.35	6	12,896	0.05%
2020/12/10	23	36.09	7	35.74	35.80	16	12,876	0.12%
2020/12/09	46	36.21	5	36.15	36.15	41	12,761	0.32%
2020/12/08	3	36.20	70	35.80	35.95	-67	12,630	-0.53%
2020/12/07	2	36.13	8	35.59	35.95	-6	12,526	-0.05%
2020/12/04	1	35.60	9	35.48	35.60	-8	12,223	-0.07%
2020/12/03	1	35.00	75	35.06	34.90	-74	12,006	-0.62%
2020/12/02	5	35.45	3	35.42	35.45	2	11,920	0.02%
2020/12/01	21	35.46	7	35.52	35.55	14	11,908	0.12%
2020/11/30	15	35.50	14	35.50	35.40	1	11,948	0.01%
2020/11/27	66	34.63	27	34.82	34.90	39	11,625	0.34%
2020/11/26	5	34.15	658	34.20	34.20	-653	11,479	-5.69%	大賣/鉅額交易
2020/11/25	10	33.65	3	34.12	33.70	7	11,463	0.06%
2020/11/24	4	33.75	517	34.25	33.90	-513	11,362	-4.51%	大賣/鉅額交易
2020/11/23	74	33.59	8	33.62	33.90	66	11,211	0.59%
2020/11/18	17	32.51	10.7	32.36	32.50	6.3	11,313	0.06%
2020/11/17	5	32.71	13	32.67	32.55	-8	11,495	-0.07%
2020/11/16	5	32.55	61	32.46	32.50	-56	11,895	-0.47%
2020/11/13	352	32.00	0	0.00	32.15	352	12,379	2.84%	大買/鉅額交易
2020/11/12	712	32.39	5	32.34	32.15	707	12,988	5.44%	大買/鉅額交易
2020/11/11	17	32.37	10	32.35	32.35	7	13,149	0.05%
2020/11/10	54	31.86	1	32.00	32.15	53	13,325	0.40%
2020/11/09	12	31.90	11	31.85	31.95	1	13,382	0.01%
2020/11/06	9	31.93	12	31.90	31.85	-3	13,464	-0.02%
2020/11/05	8	31.76	2	31.75	31.90	6	13,345	0.04%
2020/11/04	2	31.00	1	31.20	31.05	1	13,603	0.01%
2020/11/02	0	0.00	1	30.00	30.05	-1	13,987	-0.01%
2020/10/29	10	30.15	0	0.00	30.25	10	14,728	0.07%
2020/10/28	0.1	30.70	3	30.38	30.40	-3	14,909	-0.02%
2020/10/26	2	30.75	0	0.00	30.70	2	15,067	0.01%
2020/10/22	0.1	31.15	4	30.75	31.15	-4	15,527	-0.03%
2020/10/20	17	31.06	8	30.96	30.95	9	17,034	0.05%
2020/10/16	2	30.63	0	0.00	30.30	2	17,469	0.01%
2020/10/15	1	30.50	2	30.55	30.55	-1	17,755	-0.01%
2020/10/14	0	0.00	7	30.40	30.45	-7	18,082	-0.04%
2020/10/13	3	30.22	0	0.00	30.25	3	18,542	0.02%
2020/10/12	0	0.00	2	30.70	30.75	-2	18,762	-0.01%
2020/10/05	0	0.00	7	30.55	30.60	-7	20,402	-0.03%
2020/09/29	7	30.40	11	30.50	30.40	-4	21,714	-0.02%
2020/09/28	6	30.74	8	30.67	30.65	-2	22,459	-0.01%
2020/09/25	5	29.90	13	30.00	30.50	-8	22,848	-0.04%
2020/09/24	5	29.97	3	29.45	29.90	2	23,350	0.01%
2020/09/23	8	30.01	6	30.25	29.75	2	23,442	0.01%
2020/09/22	7	30.09	3	30.20	30.15	4	23,641	0.02%
2020/09/21	25	30.61	0	0.00	30.50	25	23,774	0.11%
2020/09/18	10	31.00	0	0.00	31.30	10	23,915	0.04%
2020/09/17	1	31.15	0	0.00	30.95	1	24,212	0.00%
2020/09/16	0	0.00	3	31.58	31.35	-3	24,334	-0.01%
2020/09/15	2	31.58	10	31.55	31.55	-8	24,501	-0.03%
2020/09/14	0	0.00	1	30.75	31.00	-1	24,573	0.00%
2020/09/11	12	30.72	10	30.60	30.55	2	24,651	0.01%
2020/09/10	3	30.80	20	31.10	30.80	-17	24,819	-0.07%
2020/09/09	2	30.90	1	30.85	31.20	1	24,847	0.00%
2020/09/08	1	31.65	0	0.00	31.25	1	24,910	0.00%
2020/09/07	1	31.20	2	31.20	31.40	-1	25,052	0.00%
2020/09/04	2	30.80	0	0.00	31.15	2	25,386	0.01%
2020/09/03	2	31.03	0	0.00	30.95	2	25,410	0.01%
2020/09/02	1	30.95	1	31.00	31.00	0	25,443	0.00%
2020/09/01	1	31.00	0	0.00	31.05	1	25,904	0.00%
2020/08/31	3	31.55	1	31.40	31.20	2	26,062	0.01%
2020/08/27	1	31.70	3	31.70	31.45	-2	26,469	-0.01%
2020/08/26	2	31.10	3	31.25	31.20	-1	26,542	0.00%
2020/08/25	2	31.35	10	31.35	31.40	-8	26,703	-0.03%
2020/08/24	15	31.04	1	31.00	31.20	14	26,925	0.05%
2020/08/21	2	32.00	1	32.00	31.75	1	26,990	0.00%
2020/08/20	12	31.70	3	31.93	31.45	9	27,007	0.03%
2020/08/19	26	33.72	24	33.45	32.95	2	26,698	0.01%
2020/08/18	25	34.57	9	34.63	34.45	16	26,324	0.06%
2020/08/17	1	35.90	6	36.07	36.10	-5	25,978	-0.02%
2020/08/14	16	35.81	59	35.85	35.80	-43	26,415	-0.16%
2020/08/13	3	35.42	1	35.15	35.50	2	26,689	0.01%
2020/08/12	1	35.75	16	35.70	35.80	-15	27,090	-0.06%
2020/08/11	48	35.64	6	35.72	35.65	42	27,517	0.15%
2020/08/10	33	35.77	30	35.89	35.60	3	27,336	0.01%
2020/08/07	58	34.35	11	34.40	34.45	47	26,705	0.18%
2020/08/06	15	35.21	4	35.74	35.05	11	26,470	0.04%
2020/08/05	11	35.68	3	35.72	35.70	8	26,228	0.03%
2020/08/04	3	35.37	3	35.57	35.30	0	25,837	0.00%
2020/08/03	1	35.70	0	0.00	35.45	1	25,591	0.00%
2020/07/31	0	0.00	31	35.33	35.50	-31	25,546	-0.12%
2020/07/30	0	0.00	1	35.00	35.40	-1	25,524	0.00%
2020/07/29	33	34.96	7	34.90	34.85	26	25,463	0.10%
2020/07/28	17	35.46	4	35.95	34.80	13	25,424	0.05%
2020/07/27	11	35.87	8	36.03	35.50	3	25,129	0.01%
2020/07/24	74	37.00	27	36.93	36.75	47	24,616	0.19%
2020/07/23	33	36.13	28	36.33	36.45	5	23,603	0.02%
2020/07/22	6	35.46	12	35.40	35.40	-6	23,364	-0.03%
2020/07/21	1	35.10	125	35.41	35.45	-124	23,312	-0.53%	大賣/鉅額交易
2020/07/20	3	35.32	4	35.46	35.20	-1	23,054	0.00%
2020/07/17	6	34.67	115	35.01	34.85	-109	22,764	-0.48%	大賣/鉅額交易
2020/07/16	214	34.34	3	34.48	34.35	211	22,537	0.94%	大買/鉅額交易
2020/07/15	7	34.46	5	34.27	34.10	2	22,390	0.01%
2020/07/14	13	35.09	38	35.12	34.75	-25	22,462	-0.11%
2020/07/13	19	36.03	20	36.22	36.20	-1	22,342	0.00%
2020/07/10	0	0.00	5	38.82	38.55	-5	21,933	-0.02%
2020/07/09	3	39.32	4	39.54	39.55	-1	21,360	0.00%
2020/07/08	11	39.03	7	38.87	38.95	4	20,751	0.02%
2020/07/07	37	37.56	30	37.38	37.80	7	20,191	0.03%
2020/07/06	121	36.50	40	36.93	37.10	81	19,615	0.41%	大買/
2020/07/03	17	36.04	394	36.01	36.20	-377	19,391	-1.94%	大賣/鉅額交易
2020/07/02	41	34.94	17	34.90	35.40	24	18,865	0.13%
2020/07/01	0	0.00	2	34.90	34.95	-2	18,685	-0.01%
2020/06/30	2	34.00	5	34.40	34.35	-3	18,284	-0.02%
2020/06/29	404	33.41	13	33.54	33.40	391	18,042	2.17%	大買/鉅額交易
2020/06/24	2	33.75	9	33.68	33.60	-7	17,739	-0.04%
2020/06/23	10	33.05	5	33.14	33.05	5	17,578	0.03%
2020/06/22	13	33.52	6	33.18	33.00	7	17,549	0.04%
2020/06/19	5	32.90	3	32.97	33.20	2	17,450	0.01%
2020/06/18	1	32.75	2	32.85	32.75	-1	17,281	-0.01%
2020/06/17	7	32.76	4	32.66	32.75	3	17,190	0.02%
2020/06/16	1	32.40	5	32.35	32.45	-4	17,090	-0.02%
2020/06/15	2	32.20	2	31.63	31.70	0	17,141	0.00%
2020/06/12	2	30.95	0	0.00	32.00	2	17,190	0.01%
2020/06/11	26	32.75	12	32.13	31.80	14	17,165	0.08%
2020/06/10	3	32.63	14	32.76	32.90	-11	16,898	-0.07%
2020/06/09	10	32.78	3	32.73	32.75	7	16,955	0.04%
2020/06/08	31	32.87	32	32.70	33.00	-1	16,831	-0.01%
2020/06/05	13	32.01	10	31.80	31.95	3	16,275	0.02%
2020/06/04	2	31.80	0	0.00	31.40	2	16,016	0.01%
2020/06/03	3	31.30	1	31.35	31.60	2	15,811	0.01%
2020/06/02	12	30.99	42	30.94	31.10	-30	15,566	-0.19%
2020/06/01	20	30.38	12	30.52	30.95	8	15,282	0.05%
2020/05/29	3	30.13	3	30.15	30.10	0	14,964	0.00%
2020/05/28	54	30.79	0	0.00	30.50	54	14,601	0.37%
2020/05/27	0	0.00	101	31.10	30.80	-101	14,289	-0.71%	大賣/鉅額交易
2020/05/26	1	31.30	0	0.00	31.10	1	14,077	0.01%
2020/05/25	0	0.00	2	31.10	31.10	-2	13,902	-0.01%
2020/05/22	4	31.79	0	0.00	31.60	4	13,677	0.03%
2020/05/21	110	32.25	2	32.13	32.30	108	13,382	0.81%	大買/鉅額交易
2020/05/20	31	30.47	13	30.37	30.30	18	12,664	0.14%
2020/05/19	8	30.93	7	31.64	31.05	1	12,050	0.01%
2020/05/18	8	32.08	0	0.00	32.00	8	11,427	0.07%
2020/05/12	2	36.50	4	36.80	36.20	-2	10,793	-0.02%
2020/05/11	9	36.62	6	37.05	36.45	3	10,845	0.03%
2020/05/08	4	36.28	2	36.65	36.35	2	10,877	0.02%
2020/05/07	9	36.41	4	36.44	36.35	5	10,842	0.05%
2020/05/06	2	36.00	2	36.08	35.95	0	10,798	0.00%
2020/04/30	0	0.00	4	36.15	36.00	-4	10,868	-0.04%
2020/04/28	41	36.19	43	35.87	35.80	-2	11,119	-0.02%
2020/04/27	4	35.58	3	35.83	36.10	1	11,323	0.01%
2020/04/24	7	34.71	2	34.85	35.20	5	11,175	0.04%
2020/04/23	1	34.55	0	0.00	34.30	1	11,166	0.01%
2020/04/21	1	34.55	2	34.00	34.00	-1	11,148	-0.01%
2020/04/20	12	35.36	13	35.53	35.35	-1	10,982	-0.01%
2020/04/17	18	36.48	20	36.62	35.60	-2	10,875	-0.02%
2020/04/16	0	0.00	6	35.90	36.35	-6	10,509	-0.06%
2020/04/15	2	34.40	2	34.60	34.85	0	10,192	0.00%
2020/04/14	0	0.00	5	34.20	34.15	-5	10,156	-0.05%
2020/04/13	6	33.59	0	0.00	33.50	6	10,200	0.06%
2020/04/09	14	33.88	90	33.53	33.50	-76	10,635	-0.71%
2020/04/08	34	32.41	4	32.90	33.05	30	10,533	0.28%
2020/04/07	50	30.90	0	0.00	31.65	50	10,277	0.49%
2020/03/30	2	30.25	2	30.30	30.40	0	9,989	0.00%
2020/03/27	10	31.05	5	31.90	31.00	5	10,056	0.05%
2020/03/26	0	0.00	10	31.65	32.10	-10	9,983	-0.10%
2020/03/25	10	30.90	103	31.34	30.90	-93	9,907	-0.94%	大賣/
2020/03/24	102	30.85	30	30.91	30.85	72	9,732	0.74%	大買/
2020/03/23	7	29.42	81	29.78	29.60	-74	9,692	-0.76%
2020/03/20	95	31.43	0	0.00	30.70	95	9,722	0.98%
2020/03/17	0	0.00	2	30.50	30.00	-2	9,597	-0.02%
2020/03/10	3	33.50	3	33.20	33.30	0	9,178	0.00%
2020/03/09	0	0.00	16	33.55	32.80	-16	9,168	-0.17%
2020/03/06	0	0.00	32	34.23	34.00	-32	9,134	-0.35%
2020/03/04	0	0.00	12	33.59	34.05	-12	9,176	-0.13%
2020/03/03	0	0.00	5	33.70	33.50	-5	9,178	-0.05%
2020/02/27	0	0.00	15	33.80	32.75	-15	9,201	-0.16%
2020/02/26	10	33.90	0	0.00	33.80	10	9,170	0.11%
2020/02/21	0	0.00	3	34.50	34.40	-3	9,200	-0.03%
2020/02/18	1	34.90	0	0.00	34.70	1	9,675	0.01%
2020/02/17	1	35.10	0	0.00	35.40	1	9,815	0.01%
2020/02/14	0	0.00	5	36.00	35.95	-5	9,969	-0.05%
2020/02/13	0	0.00	7	36.14	36.00	-7	10,549	-0.07%
2020/02/12	4	35.74	0	0.00	36.00	4	10,731	0.04%
2020/02/11	0	0.00	5	35.05	35.60	-5	10,648	-0.05%
2020/02/10	0	0.00	1	34.10	33.95	-1	10,529	-0.01%
2020/02/07	2	33.88	0	0.00	33.80	2	10,608	0.02%
2020/02/06	1	33.55	0	0.00	35.10	1	10,492	0.01%
2020/01/31	11	32.83	0	0.00	32.65	11	10,200	0.11%
2020/01/20	13	36.38	1	36.35	36.30	12	10,590	0.11%
2020/01/17	1	36.65	0	0.00	36.65	1	10,547	0.01%
2020/01/16	0	0.00	1	37.25	37.10	-1	10,590	-0.01%
2020/01/13	16	37.30	0	0.00	37.40	16	10,786	0.15%
2020/01/07	1	36.25	12	36.66	36.25	-11	11,400	-0.10%
2020/01/06	31	36.34	0	0.00	36.05	31	11,460	0.27%
2020/01/03	4	37.83	10	37.50	37.30	-6	11,280	-0.05%
2020/01/02	11	37.98	0	0.00	38.20	11	11,030	0.10%
2019/12/31	5	37.50	0	0.00	37.55	5	11,150	0.04%
2019/12/30	0	0.00	1	37.95	37.95	-1	11,234	-0.01%
2019/12/27	1	37.60	0	0.00	37.45	1	11,371	0.01%
2019/12/25	10	37.80	0	0.00	38.00	10	11,570	0.09%
2019/12/24	0	0.00	1	37.85	37.75	-1	11,861	-0.01%
2019/12/23	4	38.09	25	37.99	37.60	-21	12,333	-0.17%
2019/12/19	0	0.00	1	38.95	38.95	-1	12,974	-0.01%
2019/12/18	1	39.10	3	38.50	38.85	-2	13,586	-0.01%
2019/12/17	2	38.85	35	39.02	39.00	-33	13,771	-0.24%
2019/12/16	0	0.00	1	38.60	38.70	-1	13,771	-0.01%
2019/12/13	0	0.00	5	38.52	38.60	-5	13,836	-0.04%
2019/12/12	0	0.00	24	38.00	38.05	-24	13,664	-0.18%
2019/12/10	2	37.73	0	0.00	38.40	2	13,640	0.01%
2019/12/09	1	38.00	1	37.95	37.80	0	13,619	0.00%
2019/12/03	0	36.10	0	0.00	36.05	0	14,222	0.00%
2019/12/02	0	0.00	5	36.90	36.25	-5	14,240	-0.04%
2019/11/29	5	37.35	0	0.00	36.90	5	14,210	0.04%
2019/11/28	4	37.43	1	37.10	37.50	3	14,317	0.02%
2019/11/26	0	0.00	1	37.70	37.20	-1	14,661	-0.01%
2019/11/25	5	37.65	0	0.00	37.70	5	14,768	0.03%
2019/11/21	2	37.65	10	37.70	38.25	-8	14,922	-0.05%
2019/11/19	13	38.52	3	37.83	37.65	10	15,557	0.06%
2019/11/18	2	37.90	18	38.07	38.20	-16	15,936	-0.10%
2019/11/15	14	37.42	0	0.00	37.35	14	16,062	0.09%
2019/11/14	30	37.55	0	0.00	37.50	30	16,318	0.18%
2019/11/13	7	39.00	6	38.93	38.80	1	16,865	0.01%
2019/11/12	3	39.40	22	39.05	39.50	-19	17,485	-0.11%
2019/11/11	22	37.20	11	38.28	36.85	11	16,978	0.06%
2019/11/05	44	37.65	2	37.65	37.85	42	16,930	0.25%
2019/11/01	1	37.75	0	0.00	37.80	1	17,280	0.01%
2019/10/30	1	37.70	1	38.00	38.00	0	17,576	0.00%
2019/10/28	40	37.89	38	38.09	38.10	2	17,391	0.01%
2019/10/24	1	36.60	0	0.00	36.75	1	16,973	0.01%
2019/10/22	1	35.70	1	36.00	35.70	0	16,958	0.00%
2019/10/21	1	35.85	2	35.70	35.70	-1	17,171	-0.01%
2019/10/18	1	35.95	0	0.00	35.80	1	17,487	0.01%
2019/10/17	0	0.00	1	35.65	35.70	-1	17,711	-0.01%
2019/10/16	1	35.85	0	0.00	36.45	1	17,690	0.01%
2019/10/15	0	0.00	1	36.05	36.05	-1	17,822	-0.01%
2019/10/14	2	36.55	0	0.00	36.00	2	17,904	0.01%
2019/10/08	2	35.80	0	0.00	35.60	2	18,266	0.01%
2019/10/07	0	0.00	1	35.80	35.65	-1	18,426	-0.01%
2019/10/04	0	0.00	2	35.00	34.95	-2	18,279	-0.01%
2019/10/03	3	34.63	0	0.00	34.55	3	18,240	0.02%
2019/10/02	0	0.00	1	35.25	35.20	-1	18,176	-0.01%
2019/10/01	4	34.84	4	35.35	34.85	0	18,323	0.00%
2019/09/27	3	34.90	34	35.26	34.85	-31	18,449	-0.17%
2019/09/26	28	36.48	20	36.62	35.00	8	18,336	0.04%
2019/09/25	1	36.80	2	37.48	37.70	-1	17,903	-0.01%
2019/09/24	56	37.70	57	37.74	37.45	-1	18,028	-0.01%
2019/09/23	23	36.56	10	36.25	36.60	13	17,593	0.07%
2019/09/20	0	0.00	4	34.35	35.00	-4	17,135	-0.02%
2019/09/18	0	0.00	25	33.95	34.05	-25	17,030	-0.15%
2019/09/17	24	33.73	7	33.77	33.65	17	16,922	0.10%
2019/09/12	0	0.00	1	34.75	34.85	-1	16,840	-0.01%
2019/09/06	14	35.15	20	34.76	34.95	-6	16,752	-0.04%
2019/09/05	4	35.15	19	34.68	34.60	-15	16,516	-0.09%
2019/09/04	0	0.00	1	34.40	34.35	-1	16,059	-0.01%
2019/09/03	5	34.30	0	0.00	34.40	5	15,964	0.03%
2019/09/02	1	34.80	1	35.20	34.80	0	15,938	0.00%
2019/08/30	0	0.00	6	34.68	34.15	-6	15,777	-0.04%
2019/08/29	4	34.54	5	34.70	34.50	-1	15,681	-0.01%
2019/08/28	2	34.55	2	34.48	34.20	0	15,524	0.00%
2019/08/27	2	33.85	1	33.90	33.40	1	15,357	0.01%
2019/08/26	1	33.00	1	33.40	33.40	0	15,292	0.00%
2019/08/23	6	34.59	0	0.00	34.05	6	15,210	0.04%
2019/08/22	1	34.00	6	34.69	34.70	-5	14,918	-0.03%
2019/08/21	6	34.35	4	34.24	33.95	2	14,579	0.01%
2019/08/20	4	33.68	0	0.00	33.45	4	13,834	0.03%
2019/08/19	30	33.74	10	33.76	33.80	20	13,679	0.15%
2019/08/16	25	34.29	11	34.61	34.25	14	13,490	0.10%
2019/08/15	12	32.42	34	32.60	33.25	-22	12,755	-0.17%
2019/08/14	1	31.50	10	32.00	31.10	-9	12,074	-0.07%
2019/08/13	11	31.48	0	0.00	31.55	11	12,232	0.09%
2019/08/12	0	0.00	1	32.25	32.15	-1	12,508	-0.01%
2019/08/07	7	31.84	6	32.01	31.75	1	12,670	0.01%
2019/08/06	0	0.00	1	31.75	32.10	-1	12,606	-0.01%
2019/08/05	1	31.25	0	0.00	30.90	1	12,379	0.01%
2019/08/02	2	31.35	0	0.00	31.25	2	12,374	0.02%
2019/08/01	1	32.90	14	32.98	32.90	-13	12,266	-0.11%
2019/07/31	10	31.85	2	32.50	32.55	8	12,048	0.07%
2019/07/30	0	0.00	10	32.40	32.45	-10	12,063	-0.08%
2019/07/29	2	32.00	4	32.25	32.00	-2	12,036	-0.02%
2019/07/26	5	32.45	0	0.00	32.50	5	11,949	0.04%
2019/07/25	10	32.40	0	0.00	32.45	10	11,915	0.08%
2019/07/24	2	32.20	0	0.00	32.05	2	11,787	0.02%
2019/07/23	20	32.38	0	0.00	32.40	20	11,819	0.17%
2019/07/19	22	30.99	4	30.71	30.45	18	11,202	0.16%
2019/07/18	2	30.53	0	0.00	30.30	2	10,856	0.02%
2019/07/17	0	0.00	14	32.01	32.55	-14	10,849	-0.13%
2019/07/16	2	31.45	0	0.00	31.40	2	10,901	0.02%
2019/07/15	0	0.00	10	31.20	31.50	-10	10,763	-0.09%
2019/07/12	35	31.08	97	31.16	31.10	-62	10,829	-0.57%
2019/07/11	11	29.98	22	29.89	30.00	-11	10,898	-0.10%
2019/07/10	10	29.40	0	0.00	29.40	10	11,089	0.09%
2019/07/09	0	0.00	9	29.30	29.20	-9	11,207	-0.08%
2019/07/08	1	29.20	3	29.52	29.25	-2	11,282	-0.02%
2019/07/05	25	29.00	5	29.40	29.30	20	11,329	0.18%
2019/07/04	10	28.80	8	28.79	29.00	2	11,401	0.02%
2019/07/03	7	28.15	3	28.43	28.00	4	11,179	0.04%
2019/07/02	2	29.00	0	0.00	28.95	2	11,186	0.02%
2019/07/01	24	28.96	2	28.75	29.00	22	11,252	0.20%
2019/06/28	5	26.90	0	0.00	26.80	5	11,069	0.05%
2019/06/27	0	0.00	1	26.55	26.80	-1	11,068	-0.01%
2019/06/25	2	26.50	1	27.25	26.30	1	10,916	0.01%
2019/06/24	0	0.00	3	26.35	26.60	-3	10,779	-0.03%
2019/06/21	8	25.85	0	0.00	26.00	8	10,780	0.07%
2019/06/20	0	0.00	1	26.35	26.30	-1	10,744	-0.01%
2019/06/19	0	0.00	7	26.20	26.25	-7	10,880	-0.06%
2019/06/17	1	25.10	1	25.25	24.95	0	10,866	0.00%
2019/06/14	3	25.60	0	0.00	25.20	3	11,105	0.03%
2019/06/13	7	25.57	0	0.00	25.50	7	11,657	0.06%
2019/06/12	1	26.30	0	0.00	26.30	1	11,704	0.01%
2019/06/05	1	26.30	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	26.55	0	0.00	26.00	1	11,902	0.01%
2019/05/29	5	25.46	1	25.35	25.60	4	12,024	0.03%
2019/05/28	0	0.00	1	25.85	24.60	-1	12,072	-0.01%
2019/05/27	0	0.00	1	25.60	25.50	-1	12,110	-0.01%
2019/05/23	0	0.00	2	25.40	25.40	-2	12,931	-0.02%
2019/05/22	7	26.61	7	26.73	26.55	0	13,168	0.00%
2019/05/20	0	0.00	1	26.00	27.00	-1	13,144	-0.01%
2019/05/17	5	27.59	1	28.30	26.65	4	12,865	0.03%
2019/05/15	0	0.00	1	29.85	29.85	-1	12,375	-0.01%
2019/05/14	1	27.55	1	28.90	28.55	0	12,167	0.00%
2019/05/02	2	28.25	0	0.00	28.45	2	12,127	0.02%
2019/04/30	0	0.00	0.5	28.60	28.60	-0.5	12,469	0.00%
2019/04/26	1	28.35	1	28.50	28.50	0	12,299	0.00%
2019/04/24	0	0.00	1	28.55	28.70	-1	12,336	-0.01%
2019/04/23	2	28.53	7	29.30	28.55	-5	12,265	-0.04%
2019/04/22	8	30.09	4	29.10	30.10	4	12,018	0.03%
2019/04/19	2	28.30	1	28.70	28.30	1	11,585	0.01%
2019/04/17	2	28.40	0	0.00	28.55	2	11,317	0.02%
2019/04/16	2	29.00	3	29.13	29.10	-1	10,815	-0.01%
2019/04/12	0	0.00	7	28.31	28.35	-7	10,449	-0.07%
2019/04/11	5	27.95	0	0.00	28.25	5	10,381	0.05%
2019/04/10	1	27.95	6	28.27	27.95	-5	10,240	-0.05%
2019/04/09	0	0.00	1	27.85	27.75	-1	9,978	-0.01%
2019/04/08	2	27.53	0	0.00	27.75	2	10,087	0.02%
2019/04/03	2	27.48	1	27.50	27.50	1	9,968	0.01%
2019/04/02	0	0.00	153	27.39	27.05	-153	9,794	-1.56%	大賣/鉅額交易
2019/04/01	160	26.70	10	26.55	26.70	150	9,599	1.56%	大買/鉅額交易
2019/03/29	0	0.00	5	26.04	26.25	-5	9,458	-0.05%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/27	0	0.00	7	25.88	25.90	-7	9,622	-0.07%
2019/03/26	4	25.61	6	25.95	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	1	25.45	25.70	-1	9,958	-0.01%
2019/03/22	7	25.31	0	0.00	25.35	7	10,090	0.07%
2019/03/20	0	0.00	1	26.25	26.10	-1	11,000	-0.01%
2019/03/19	8	26.02	20	27.05	26.00	-12	11,331	-0.11%
2019/03/18	0	0.00	4	26.55	26.70	-4	11,195	-0.04%
2019/03/15	4	24.53	1	24.65	24.55	3	10,723	0.03%
2019/03/14	15	24.95	30	24.60	24.40	-15	10,862	-0.14%
2019/03/13	16	24.80	15.1	24.90	24.95	0.9	10,759	0.01%
2019/03/12	0	0.00	5	24.95	24.65	-5	10,759	-0.05%
2019/03/11	5	24.55	0	0.00	24.50	5	10,705	0.05%
2019/03/08	3	24.63	0	0.00	24.60	3	10,717	0.03%
2019/03/07	13	25.12	1	24.90	24.70	12	10,739	0.11%
2019/03/06	1	25.45	0	0.00	25.15	1	10,681	0.01%
2019/03/04	12	25.10	10	25.55	25.85	2	10,499	0.02%
2019/02/26	10	26.25	10	26.10	26.10	0	10,256	0.00%
2019/02/25	2	25.70	0	0.00	25.60	2	10,126	0.02%
2019/02/22	1	26.20	10	25.45	25.75	-9	9,796	-0.09%
2019/02/21	0	0.00	10	24.35	24.80	-10	9,219	-0.11%
2019/02/20	0	0.00	7	23.66	23.70	-7	8,846	-0.08%
2019/02/18	2	22.95	0	0.00	22.95	2	8,798	0.02%
2019/02/11	0	0.00	15	23.00	22.90	-15	8,847	-0.17%
2019/01/29	0	0.00	1	23.15	23.30	-1	8,889	-0.01%
2019/01/24	1	23.80	1	23.55	23.55	0	8,546	0.00%
2019/01/23	0	0.00	17	23.65	23.90	-17	8,461	-0.20%
2019/01/22	0	0.00	10	23.25	23.05	-10	8,136	-0.12%
2019/01/21	0	0.00	2	21.85	22.00	-2	7,820	-0.03%
2019/01/14	2	21.50	0	0.00	21.40	2	7,619	0.03%
2019/01/09	2	21.85	0	0.00	21.80	2	7,527	0.03%
2019/01/04	12	21.46	2	21.45	21.35	10	7,406	0.14%
2019/01/03	6	22.60	2	22.95	22.40	4	7,321	0.05%
2019/01/02	3	23.03	2	22.85	23.05	1	7,348	0.01%
2018/12/28	4	22.98	4	23.00	23.25	0	7,302	0.00%
2018/12/27	4	22.80	0	0.00	22.70	4	7,251	0.06%
2018/12/26	13	23.85	4	23.81	23.50	9	7,093	0.13%
2018/12/24	4	23.48	0	0.00	23.65	4	7,003	0.06%
2018/12/22	3	23.55	0	0.00	23.50	3	6,934	0.04%
2018/12/21	5	23.40	8	23.47	23.60	-3	6,875	-0.04%
2018/12/20	26	23.45	12	23.14	23.30	14	6,700	0.21%
2018/12/19	24	22.96	6	22.84	23.00	18	6,497	0.28%
2018/12/18	12	22.29	19	22.43	22.30	-7	6,318	-0.11%
2018/12/17	2	21.60	4	22.11	22.20	-2	6,070	-0.03%
2018/12/14	46	21.85	52	21.68	21.50	-6	5,855	-0.10%
2018/12/13	4	22.75	5	23.03	23.05	-1	5,186	-0.02%
2018/12/12	5	21.45	1	21.85	21.60	4	4,676	0.09%
2018/12/10	16	21.66	0	0.00	21.50	16	4,088	0.39%
2018/12/07	6	21.89	6	22.13	21.95	0	3,947	0.00%
2018/12/06	2	20.88	0	0.00	20.80	2	3,704	0.05%
2018/12/05	2	20.90	0	0.00	21.05	2	3,775	0.05%
2018/12/04	4	21.05	0	0.00	20.85	4	3,853	0.10%
2018/11/30	1	20.80	0	0.00	21.00	1	3,787	0.03%
2018/11/27	1	20.80	0	0.00	20.80	1	3,726	0.03%
2018/11/15	3	20.45	3	20.75	20.70	0	3,826	0.00%
2018/11/06	6	17.90	0	0.00	17.85	6	4,037	0.15%
2018/11/05	4	18.05	0	0.00	18.05	4	4,264	0.09%
2018/10/25	0	0.00	3	18.05	18.20	-3	4,545	-0.07%
2018/10/12	1	18.80	0	0.00	19.00	1	4,625	0.02%
2018/10/02	3	20.50	0	0.00	20.60	3	4,443	0.07%
2018/10/01	1	20.80	1	20.50	20.50	0	4,428	0.00%
2018/09/21	4	20.65	0	0.00	20.65	4	4,450	0.09%
2018/09/14	1	20.80	0	0.00	20.75	1	4,583	0.02%
2018/09/07	0	0.00	7	20.96	21.05	-7	4,365	-0.16%
2018/09/06	0	0.00	3	21.47	21.20	-3	4,330	-0.07%
2018/09/05	0	0.00	3	21.48	21.35	-3	4,319	-0.07%
2018/09/03	10	21.60	0	0.00	21.50	10	4,321	0.23%
2018/08/31	0	0.00	2	21.75	21.70	-2	4,318	-0.05%
2018/08/27	2	21.85	0	0.00	21.95	2	4,316	0.05%
2018/08/17	1	21.80	0	0.00	21.50	1	4,311	0.02%
2018/08/10	10	22.80	1	23.15	23.05	9	3,898	0.23%
2018/08/09	1	24.20	0	0.00	24.20	1	3,707	0.03%
2018/08/01	1	26.45	0	0.00	26.55	1	3,379	0.03%
2018/07/18	0	0.00	13	26.25	26.30	-13	3,732	-0.35%
2018/07/17	26	27.90	14	28.13	28.00	12	3,689	0.33%
2018/07/13	1	27.65	0	0.00	27.70	1	3,625	0.03%
2018/07/12	0	0.00	0.2	27.70	27.70	-0.2	3,606	0.00%
2018/07/03	4	27.85	0	0.00	27.50	4	3,731	0.11%
2018/06/26	10	27.65	5	27.50	27.70	5	3,702	0.14%
2018/06/25	0	0.00	1	28.15	28.15	-1	3,721	-0.03%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/12	1	28.85	0	0.00	28.85	1	4,299	0.02%
2018/05/22	0	0.00	2	28.00	28.05	-2	4,982	-0.04%
2018/05/21	5	28.25	0	0.00	28.15	5	5,025	0.10%
2018/04/25	22	29.45	0	0.00	29.40	22	4,939	0.45%
2018/04/23	1	30.25	0	0.00	30.55	1	4,823	0.02%
2018/04/18	2	30.40	0	0.00	30.20	2	4,881	0.04%
2018/04/13	2	30.53	0	0.00	30.40	2	4,811	0.04%
2018/04/11	2	30.43	1	30.50	30.30	1	4,796	0.02%
2018/03/29	3	30.48	0	0.00	30.25	3	4,960	0.06%
2018/03/21	1	30.90	0	0.00	30.80	1	4,578	0.02%
2018/03/19	1	30.80	3	31.07	31.00	-2	4,544	-0.04%
2018/03/16	3	30.57	3	30.00	31.20	0	4,347	0.00%
2018/03/12	3	33.00	0	0.00	32.95	3	3,913	0.08%
2018/02/26	0	0.00	8	31.40	31.90	-8	3,662	-0.22%
2018/02/12	0	0.00	1	29.85	29.90	-1	3,818	-0.03%
2018/02/08	1	30.10	0	0.00	30.05	1	3,860	0.03%
2018/02/07	3.5	30.59	0	0.00	30.00	3.5	3,894	0.09%
2018/02/06	1	30.30	0	0.00	30.45	1	3,866	0.03%
2018/02/05	1	29.55	0	0.00	30.90	1	3,774	0.03%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/29	1	30.20	0	0.00	30.10	1	4,131	0.02%
2018/01/18	1	31.40	0	0.00	31.50	1	4,300	0.02%