京元電子 (2449)-元富-安南券商分點個股進出

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
89.4
漲跌
▲0.2
漲幅
+0.22%
成交量
11,730張
產業
上市半導體類股
1738人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/06/06	1	88.82	2	90.05	89.40	-1	17,745	-0.01%
2024/06/05	1	89.80	0	0.00	89.20	1	18,738	0.01%
2024/06/04	1	91.90	1	91.20	90.60	0	19,415	0.00%
2024/06/03	4	90.68	11	90.68	90.70	-7	19,755	-0.04%
2024/05/31	8.3	89.15	0	90.60	88.20	8.3	19,805	0.04%
2024/05/30	10	91.10	1.1	91.30	90.40	8.9	19,828	0.05%
2024/05/29	0	0.00	1	91.49	90.70	-1	19,833	-0.01%
2024/05/28	0	0.00	1	90.70	90.00	-1	19,755	-0.01%
2024/05/27	0	0.00	1	90.90	90.90	-1	19,798	-0.01%
2024/05/24	1	88.20	0.1	88.77	88.40	0.9	20,027	0.00%
2024/05/23	2.1	88.67	1	91.80	88.20	1.1	20,819	0.01%
2024/05/22	2	89.85	1.5	90.20	90.20	0.5	21,063	0.00%
2024/05/21	2	90.00	3	90.50	90.40	-1	20,931	0.00%
2024/05/20	2.1	89.79	6	90.98	88.90	-3.9	20,882	-0.02%
2024/05/17	3	88.07	6	89.33	88.80	-3	20,657	-0.01%
2024/05/16	0	0.00	3.2	86.24	86.80	-3.2	20,698	-0.02%
2024/05/15	3	85.40	2	86.30	84.50	1	20,824	0.00%
2024/05/14	2	84.90	0.1	85.60	85.30	1.9	20,731	0.01%
2024/05/13	3	85.57	0	0.00	85.40	3	20,670	0.01%
2024/05/10	3.5	86.16	4.2	86.13	86.00	-0.7	20,553	0.00%
2024/05/09	6	85.63	5.8	85.78	85.00	0.2	20,393	0.00%
2024/05/08	20	87.92	2	88.10	87.60	18	20,163	0.09%
2024/05/07	7	87.09	3	87.60	87.50	4	20,025	0.02%
2024/05/06	30.2	86.94	11.8	86.63	87.00	18.4	19,753	0.09%
2024/05/03	9.1	95.55	3	95.17	93.50	6.1	18,959	0.03%
2024/05/02	6	93.97	4.1	94.49	94.90	1.9	18,925	0.01%
2024/04/30	7	96.91	3.4	98.42	95.80	3.6	18,911	0.02%
2024/04/29	148.1	104.33	139	103.78	98.90	9.1	18,841	0.05%	大買/大賣/
2024/04/25	1	93.20	1	95.80	95.50	0	18,334	0.00%
2024/04/24	1	94.80	2.5	95.92	96.10	-1.5	18,466	-0.01%
2024/04/23	8.1	93.19	5	91.36	92.30	3.1	18,491	0.02%
2024/04/22	1	96.99	1	96.50	96.00	0	18,322	0.00%
2024/04/19	15	99.74	16	99.86	99.00	-1	18,359	-0.01%
2024/04/17	1	103.00	0	103.50	102.50	1	19,002	0.01%
2024/04/16	2.3	100.44	2.1	99.78	99.70	0.2	18,977	0.00%
2024/04/15	1	104.50	0	0.00	104.50	1	18,757	0.01%
2024/04/12	0	0.00	3	108.33	107.00	-3	18,752	-0.02%
2024/04/11	0	104.50	0	105.50	106.00	0	18,679	0.00%
2024/04/10	2	107.25	0	0.00	106.00	2	18,704	0.01%
2024/04/09	1	105.50	1.4	106.91	106.50	-0.4	18,632	0.00%
2024/04/03	4	107.00	4	106.75	106.50	0	18,464	0.00%
2024/04/02	2.1	107.02	11	106.95	107.00	-8.9	18,465	-0.05%
2024/04/01	3.2	103.03	1	103.00	103.00	2.2	18,429	0.01%
2024/03/29	0	105.20	0	105.00	105.50	0	18,408	0.00%
2024/03/28	0	106.05	1	106.00	106.00	-1	18,439	-0.01%
2024/03/27	3	106.17	1	106.50	106.00	2	18,424	0.01%
2024/03/26	1.4	105.58	0	0.00	105.50	1.4	18,444	0.01%
2024/03/25	3.2	110.61	3	109.67	108.50	0.2	18,375	0.00%
2024/03/22	43	111.41	38	112.25	109.50	5	18,301	0.03%
2024/03/21	2	107.00	2	108.25	108.50	0	17,838	0.00%
2024/03/20	12.2	109.93	14	111.50	107.50	-1.8	17,869	-0.01%
2024/03/19	9.1	108.73	3	109.50	109.00	6.1	17,930	0.03%
2024/03/18	106	110.42	50	110.15	111.00	56	17,904	0.31%	大買/
2024/03/15	1.1	106.05	4	106.50	107.50	-2.9	17,491	-0.02%
2024/03/14	4	104.38	55	105.00	104.50	-51	17,355	-0.29%
2024/03/13	4	107.25	7	107.71	108.50	-3	17,333	-0.02%
2024/03/12	1	109.00	7	109.43	109.50	-6	17,126	-0.04%
2024/03/11	13	107.15	7	107.00	108.00	6	17,118	0.04%
2024/03/08	189	116.12	649	118.81	111.00	-460	16,932	-2.72%	大買/大賣/鉅額交易
2024/03/07	503	115.03	87	112.90	116.50	416	15,908	2.62%	大買/鉅額交易
2024/03/06	61	104.84	8	101.90	106.00	53	15,100	0.35%
2024/03/05	7	95.77	11.1	96.37	97.40	-4.1	14,648	-0.03%
2024/03/04	7	92.99	37	94.94	96.00	-30	14,373	-0.21%
2024/03/01	10	90.64	27	91.49	89.50	-17	14,081	-0.12%
2024/02/29	1.5	88.52	2	89.45	88.80	-0.5	13,941	0.00%
2024/02/27	6	89.72	4	90.10	89.50	2	13,798	0.01%
2024/02/26	37.6	90.16	10	89.80	89.50	27.6	13,672	0.20%
2024/02/23	36	96.38	213	96.43	94.80	-177	13,380	-1.32%	大賣/鉅額交易
2024/02/22	203	92.95	12.3	91.68	93.50	190.8	12,613	1.51%	大買/鉅額交易
2024/02/21	0	0.00	2	87.45	87.50	-2	12,220	-0.02%
2024/02/20	3	86.93	2	87.05	87.50	1	12,236	0.01%
2024/02/19	4	88.23	1	88.50	87.70	3	12,184	0.02%
2024/02/16	6	89.57	14	89.58	90.00	-8	12,467	-0.06%
2024/02/15	10	85.10	12	85.53	85.40	-2	12,308	-0.02%
2024/02/05	0	0.00	8	81.93	82.20	-8	12,360	-0.06%
2024/02/02	5	82.36	0	0.00	82.20	5	12,331	0.04%
2024/02/01	3	82.90	0	0.00	82.70	3	12,397	0.02%
2024/01/26	0	0.00	4	82.75	82.90	-4	12,935	-0.03%
2024/01/25	3	82.20	3	83.00	82.20	0	12,996	0.00%
2024/01/24	1	82.10	1	82.90	82.10	0	13,011	0.00%
2024/01/23	5	82.74	4	83.20	82.10	1	13,118	0.01%
2024/01/22	9	83.59	13	83.16	84.10	-4	13,105	-0.03%
2024/01/19	3	81.17	5	82.06	81.30	-2	13,040	-0.02%
2024/01/18	13	79.77	18	79.68	79.70	-5	13,054	-0.04%
2024/01/17	8	77.50	21	78.92	77.20	-13	12,876	-0.10%
2024/01/16	2	78.15	2	78.55	78.60	0	12,943	0.00%
2024/01/15	2	76.30	9	77.05	77.70	-7	13,031	-0.05%
2024/01/12	34.1	75.71	12.2	76.05	75.60	21.9	13,705	0.16%
2024/01/11	15.3	78.82	3	78.00	78.00	12.3	13,452	0.09%
2024/01/10	4	81.08	3	81.50	81.80	1	13,327	0.01%
2024/01/09	0	0.00	2	82.35	82.10	-2	13,594	-0.01%
2024/01/08	3.1	81.74	2	81.80	81.60	1.1	13,718	0.01%
2024/01/05	4.2	82.83	1	83.20	82.90	3.2	13,813	0.02%
2024/01/04	5.4	82.46	7	82.96	83.10	-1.6	13,979	-0.01%
2024/01/03	3	82.97	3	83.80	83.50	0	14,150	0.00%
2024/01/02	2	84.70	1	84.80	84.00	1	14,185	0.01%
2023/12/29	3	85.03	0	0.00	84.90	3	14,190	0.02%
2023/12/28	5	86.18	1	87.40	84.90	4	14,308	0.03%
2023/12/27	3	84.33	5	85.58	85.70	-2	14,290	-0.01%
2023/12/26	0	83.70	0	0.00	83.60	0	14,317	0.00%
2023/12/25	1	83.30	0	0.00	83.50	1	14,444	0.01%
2023/12/22	5	83.74	1	84.90	83.60	4	14,493	0.03%
2023/12/21	3	83.70	0	0.00	83.40	3	14,491	0.02%
2023/12/20	4	85.28	4	85.65	85.40	0	14,549	0.00%
2023/12/19	9	85.11	4	85.40	84.20	5	14,821	0.03%
2023/12/18	2	85.85	1	86.30	85.40	1	15,115	0.01%
2023/12/15	3	93.27	4	90.40	89.00	-1	15,566	-0.01%
2023/12/14	9	94.39	267	94.62	93.50	-258	15,614	-1.65%	大賣/鉅額交易
2023/12/13	257	89.26	6.5	87.70	89.50	250.6	15,275	1.64%	大買/鉅額交易
2023/12/12	0	0.00	20	85.32	85.90	-20	15,422	-0.13%
2023/12/11	10	81.20	0	0.00	83.20	10	15,458	0.06%
2023/12/08	2	83.51	0	0.00	83.30	2	15,508	0.01%
2023/12/07	1	84.91	2	85.55	85.50	-1	15,469	-0.01%
2023/12/06	1.2	85.62	10	85.00	86.50	-8.8	15,536	-0.06%
2023/12/05	4	83.10	11	83.19	83.10	-7	15,445	-0.05%
2023/12/04	2	83.95	3	84.30	84.20	-1	15,595	-0.01%
2023/12/01	3	82.07	2	82.75	82.80	1	15,713	0.01%
2023/11/30	0	0.00	4	82.28	82.80	-4	15,863	-0.03%
2023/11/29	11	81.82	0	0.00	81.40	11	15,901	0.07%
2023/11/28	0	0.00	4.5	82.62	83.00	-4.5	15,941	-0.03%
2023/11/27	1	81.30	2	80.75	80.80	-1	16,119	-0.01%
2023/11/24	3	81.30	4	81.33	81.50	-1	16,501	-0.01%
2023/11/23	3	81.90	6	82.48	82.10	-3	16,815	-0.02%
2023/11/22	4	81.73	0.5	82.00	81.60	3.5	17,409	0.02%
2023/11/21	4	83.23	4	84.00	82.70	0	18,374	0.00%
2023/11/20	6	83.22	3	83.70	83.10	3	19,793	0.02%
2023/11/17	1	85.00	3	85.30	85.10	-2	21,120	-0.01%
2023/11/16	3	84.03	3	84.33	84.20	0	21,866	0.00%
2023/11/15	18	85.61	6	85.93	83.80	12	21,919	0.05%
2023/11/14	3	88.23	6	88.27	88.00	-3	21,631	-0.01%
2023/11/13	2	86.05	11	85.76	86.70	-9	21,514	-0.04%
2023/11/10	7	82.16	2	82.10	81.90	5	21,272	0.02%
2023/11/09	3	83.53	6	83.72	83.80	-3	21,402	-0.01%
2023/11/08	5	83.00	6	83.48	83.30	-1	21,354	0.00%
2023/11/07	5	82.46	1.1	82.70	82.70	3.9	21,273	0.02%
2023/11/06	27	82.83	43.1	83.39	83.40	-16.1	21,321	-0.08%
2023/11/03	4	80.55	5	80.94	80.70	-1	21,127	0.00%
2023/11/02	1.2	79.55	3	79.43	79.70	-1.8	21,266	-0.01%
2023/11/01	2	76.00	4	76.83	76.40	-2	21,543	-0.01%
2023/10/31	5	77.42	0	0.00	76.30	5	21,610	0.02%
2023/10/30	0	0.00	4	78.73	79.50	-4	21,667	-0.02%
2023/10/27	10	78.67	12	77.67	77.40	-2	21,895	-0.01%
2023/10/26	8	79.33	6	79.72	79.60	2	21,955	0.01%
2023/10/25	13	82.69	3	83.40	82.00	10	21,828	0.05%
2023/10/24	15	83.81	14	84.11	83.10	1	21,873	0.00%
2023/10/23	24	84.05	11	83.62	82.70	13	21,761	0.06%
2023/10/20	12.5	86.68	16.1	86.77	86.30	-3.6	21,715	-0.02%
2023/10/19	6	83.97	23	83.82	84.90	-17	21,159	-0.08%
2023/10/18	16	81.12	3	81.33	81.50	13	21,065	0.06%
2023/10/17	9	82.98	33	84.09	82.80	-24	20,917	-0.11%
2023/10/16	7	81.13	5.1	81.89	81.80	1.9	20,873	0.01%
2023/10/13	29	82.79	22	81.57	83.10	7	21,495	0.03%
2023/10/12	13	80.57	26.8	81.01	81.00	-13.8	22,051	-0.06%
2023/10/11	2	79.85	8	79.65	80.20	-6	22,115	-0.03%
2023/10/06	6	78.28	3	78.33	77.70	3	22,640	0.01%
2023/10/05	1	78.50	3	77.70	78.50	-2	23,044	-0.01%
2023/10/04	1	76.10	0	0.00	76.70	1	23,162	0.00%
2023/10/03	7	78.63	5.2	78.36	78.10	1.8	23,147	0.01%
2023/10/02	1.1	78.74	9	78.08	78.80	-7.9	23,387	-0.03%
2023/09/28	3	76.23	1.3	76.07	76.00	1.7	23,479	0.01%
2023/09/27	0	0.00	4	77.05	77.60	-4	23,476	-0.02%
2023/09/26	4	77.25	13	77.42	77.10	-9	23,741	-0.04%
2023/09/25	14	78.02	12	77.73	77.60	2	23,932	0.01%
2023/09/22	216	75.73	17	76.76	77.50	199	23,834	0.83%	大買/鉅額交易
2023/09/21	22.2	74.10	221.2	74.38	74.60	-199	23,640	-0.84%	大賣/鉅額交易
2023/09/20	47	79.85	24	78.95	76.80	23	23,288	0.10%
2023/09/19	36	80.24	34.1	81.39	81.00	1.9	22,863	0.01%
2023/09/18	25	79.77	27	80.00	79.60	-2	22,663	-0.01%
2023/09/15	18	80.19	28.3	80.54	80.90	-10.3	22,578	-0.05%
2023/09/14	20	78.56	18	78.06	78.00	2	22,160	0.01%
2023/09/13	25	77.09	23	77.08	76.80	2	21,988	0.01%
2023/09/12	17	77.21	20	78.28	78.10	-3	22,134	-0.01%
2023/09/11	13	77.54	7	77.06	76.90	6	22,150	0.03%
2023/09/08	1	79.30	2	78.50	79.00	-1	22,392	0.00%
2023/09/07	28	79.47	17	79.42	78.90	11	22,961	0.05%
2023/09/06	10	78.60	15	79.64	79.80	-5	22,835	-0.02%
2023/09/05	13	76.13	33	77.50	78.20	-20	22,768	-0.09%
2023/09/04	21	77.27	2	77.40	77.90	19	22,703	0.08%
2023/09/01	0	0.00	2	75.50	75.80	-2	22,643	-0.01%
2023/08/31	6	76.23	3	76.93	76.80	3	22,620	0.01%
2023/08/30	4	77.23	11	77.75	77.20	-7	22,525	-0.03%
2023/08/29	5	75.26	8.2	74.17	75.10	-3.2	22,336	-0.01%
2023/08/28	20.2	77.56	12	76.35	75.40	8.2	22,158	0.04%
2023/08/25	19.1	80.52	20	80.30	79.50	-0.9	21,702	0.00%
2023/08/24	51	78.79	69	78.73	78.50	-18	20,917	-0.09%
2023/08/23	37	73.79	200.2	72.18	76.00	-163.2	19,945	-0.82%	大賣/鉅額交易
2023/08/22	128	68.71	44	67.45	69.10	84	19,126	0.44%	大買/
2023/08/21	2	63.85	9	64.20	64.30	-7	18,387	-0.04%
2023/08/18	19	63.55	4	62.25	62.00	15	18,314	0.08%
2023/08/17	7	64.39	6	64.68	64.90	1	18,163	0.01%
2023/08/16	10	64.50	3	64.97	65.00	7	18,000	0.04%
2023/08/15	2	63.60	2	63.65	63.80	0	17,878	0.00%
2023/08/14	0	0.00	3	61.83	61.50	-3	17,739	-0.02%
2023/08/11	1.2	61.53	1	62.40	62.10	0.2	17,691	0.00%
2023/08/10	7	61.76	3	63.17	61.10	4	17,648	0.02%
2023/08/09	2	64.95	3	64.80	64.50	-1	17,482	-0.01%
2023/08/08	3	64.37	10	65.07	65.30	-7	17,322	-0.04%
2023/08/07	10	63.57	28	63.30	64.70	-18	17,058	-0.11%
2023/08/04	13	59.75	4	59.83	60.40	9	16,655	0.05%
2023/08/02	5	61.36	12	60.68	60.70	-7	16,548	-0.04%
2023/08/01	21	61.41	12	62.32	61.60	9	16,412	0.05%
2023/07/31	1	63.20	2	64.05	63.00	-1	16,060	-0.01%
2023/07/28	0	0.00	5	63.24	64.00	-5	15,798	-0.03%
2023/07/27	3	62.37	1	62.80	62.50	2	15,633	0.01%
2023/07/26	1	63.10	2	62.80	62.30	-1	15,534	-0.01%
2023/07/25	13	63.98	11.1	63.20	63.00	1.9	15,476	0.01%
2023/07/24	13	65.37	2	66.15	64.80	11	15,306	0.07%
2023/07/21	1	63.10	0	0.00	64.70	1	15,096	0.01%
2023/07/20	3	62.83	6	63.32	63.40	-3	15,003	-0.02%
2023/07/19	4	64.05	23	64.67	63.90	-19	14,952	-0.13%
2023/07/18	43	64.77	157.2	66.44	63.60	-114.2	14,739	-0.77%	大賣/鉅額交易
2023/07/17	243	65.87	121	65.56	65.80	122	13,989	0.87%	大買/大賣/鉅額交易
2023/07/14	13	59.38	3	60.03	60.10	10	13,234	0.08%
2023/07/13	7	61.13	20.1	61.57	60.30	-13.1	13,086	-0.10%
2023/07/12	5	61.70	20	62.18	62.20	-15	12,423	-0.12%
2023/07/11	2	59.70	0.3	59.60	59.40	1.7	11,960	0.01%
2023/07/10	6	58.90	10	59.20	59.20	-4	11,789	-0.03%
2023/07/07	3	59.60	26	59.63	59.50	-23	11,658	-0.20%
2023/07/06	5	59.30	7.2	59.49	59.50	-2.2	11,377	-0.02%
2023/07/05	12	60.08	100	60.30	60.00	-88	11,170	-0.79%
2023/07/04	127.2	61.62	9	61.37	61.30	118.2	10,970	1.08%	大買/鉅額交易
2023/07/03	57.3	59.60	20	59.10	59.40	37.3	10,633	0.35%
2023/06/30	1	55.90	7	56.83	57.00	-6	10,402	-0.06%
2023/06/29	40	56.43	1	56.30	56.40	39	10,391	0.38%
2023/06/28	3	57.00	0	0.00	57.10	3	10,290	0.03%
2023/06/27	15	57.34	14	57.11	57.00	1	10,221	0.01%
2023/06/26	3	57.00	11	56.95	57.50	-8	10,041	-0.08%
2023/06/21	1	54.80	2	55.85	55.90	-1	9,946	-0.01%
2023/06/20	2	55.85	6	55.85	55.80	-4	9,959	-0.04%
2023/06/16	4	56.00	32	55.89	56.50	-28	10,192	-0.27%
2023/06/15	15	57.24	33	56.96	57.00	-18	10,106	-0.18%
2023/06/14	16	57.57	14	57.92	57.10	2	10,192	0.02%
2023/06/13	37	57.03	27	57.63	57.40	10	9,971	0.10%
2023/06/12	15	54.44	3	54.33	54.30	12	9,523	0.13%
2023/06/09	18	54.08	12	54.21	54.30	6	9,602	0.06%
2023/06/08	12	53.65	22	53.80	54.00	-10	9,694	-0.10%
2023/06/07	13	53.83	2	54.20	54.00	11	9,898	0.11%
2023/06/06	15	52.50	38	53.57	54.00	-23	10,154	-0.23%
2023/06/05	42	54.05	1	53.10	53.20	41	10,219	0.40%
2023/06/02	5	53.84	12	53.78	54.20	-7	10,214	-0.07%
2023/06/01	12	52.74	4	52.70	52.40	8	10,221	0.08%
2023/05/31	1	54.10	31	53.40	54.00	-30	10,527	-0.28%
2023/05/30	13	53.79	25	53.95	53.90	-12	10,350	-0.12%
2023/05/29	17	53.77	44	54.00	53.70	-27	10,133	-0.27%
2023/05/26	11	50.50	30	50.37	51.10	-19	9,625	-0.20%
2023/05/25	4	47.89	5	48.05	48.05	-1	9,130	-0.01%
2023/05/24	0	0.00	44	47.31	47.50	-44	9,076	-0.48%
2023/05/23	7	46.71	5	46.88	46.80	2	9,030	0.02%
2023/05/22	4	46.83	2	46.80	46.80	2	9,023	0.02%
2023/05/19	1	46.55	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0	0.00	15	46.85	46.85	-15	9,064	-0.17%
2023/05/17	1	46.15	0	0.00	46.50	1	9,120	0.01%
2023/05/16	3	45.95	2	45.90	45.75	1	9,111	0.01%
2023/05/15	1	45.55	7	45.61	45.70	-6	9,103	-0.07%
2023/05/12	2	45.45	1	45.70	45.65	1	9,124	0.01%
2023/05/11	2	45.50	6.5	45.72	45.50	-4.5	9,170	-0.05%
2023/05/10	20	45.53	2	45.30	45.35	18	9,150	0.20%
2023/05/09	1	45.60	0	0.00	45.30	1	9,144	0.01%
2023/05/08	33.1	46.10	0.3	46.00	45.80	32.8	9,093	0.36%
2023/05/05	11	46.75	0	0.00	46.75	11	9,065	0.12%
2023/05/04	0	0.00	1	46.80	46.80	-1	9,252	-0.01%
2023/05/02	7	46.44	0	0.00	46.50	7	9,317	0.08%
2023/04/28	1	46.85	21	47.10	47.00	-20	9,355	-0.21%
2023/04/27	4	46.10	24	46.10	46.20	-20	9,239	-0.22%
2023/04/26	11	44.99	4	44.75	45.30	7	9,119	0.08%
2023/04/25	19	45.55	3	45.50	45.00	16	9,014	0.18%
2023/04/24	7	46.21	6	46.08	46.20	1	8,867	0.01%
2023/04/21	10	46.10	5	46.14	46.00	5	8,746	0.06%
2023/04/20	13	46.22	9	46.18	46.00	4	8,642	0.05%
2023/04/19	4	46.08	8	46.14	46.15	-4	8,586	-0.05%
2023/04/18	18.1	46.24	12	46.19	46.00	6.1	8,503	0.07%
2023/04/17	14.1	46.87	7	46.48	46.65	7.1	8,340	0.08%
2023/04/14	1.1	47.55	3	47.75	47.55	-1.9	8,111	-0.02%
2023/04/13	17	48.11	0	0.00	47.80	17	8,039	0.21%
2023/04/12	4	48.61	0	0.00	48.60	4	7,993	0.05%
2023/04/11	14	48.58	8	48.51	48.60	6	7,987	0.08%
2023/04/10	9.1	48.03	2	48.05	48.20	7.1	7,934	0.09%
2023/04/07	1.1	48.70	0	0.00	48.40	1.1	7,887	0.01%
2023/04/06	0	0.00	1	48.80	48.80	-1	7,846	-0.01%
2023/03/31	7	48.72	2	49.23	48.50	5	7,815	0.06%
2023/03/30	0	0.00	3.1	48.29	48.70	-3.1	7,833	-0.04%
2023/03/29	4	47.84	2	47.85	47.70	2	7,854	0.03%
2023/03/28	11	48.29	14	48.53	48.50	-3	7,922	-0.04%
2023/03/27	4	48.55	3	48.82	48.90	1	8,028	0.01%
2023/03/24	12	49.25	0	0.00	49.20	12	8,079	0.15%
2023/03/23	1	49.45	5	49.49	49.80	-4	8,046	-0.05%
2023/03/22	12	48.96	1	49.20	48.95	11	7,921	0.14%
2023/03/21	3	49.13	13	50.19	49.55	-10	7,808	-0.13%
2023/03/20	4.1	49.22	19	49.67	49.55	-15	7,610	-0.20%
2023/03/17	1	49.00	23.1	49.23	49.30	-22.1	7,410	-0.30%
2023/03/16	26	48.28	8	48.15	48.35	18	7,171	0.25%
2023/03/15	1.1	48.44	39.4	48.77	48.85	-38.3	7,037	-0.54%
2023/03/14	18	47.67	6.2	47.89	47.65	11.8	6,858	0.17%
2023/03/13	14	46.68	3	46.88	47.75	11	6,668	0.16%
2023/03/10	25.6	47.91	3	48.60	46.95	22.6	6,453	0.35%
2023/03/09	4	48.61	54.9	48.61	48.90	-50.9	6,149	-0.83%
2023/03/08	4.3	46.73	5	47.42	47.45	-0.8	5,771	-0.01%
2023/03/07	0.2	45.90	16	46.19	46.75	-15.8	5,559	-0.29%
2023/03/06	3.3	46.01	24.1	46.02	46.15	-20.8	5,396	-0.38%
2023/03/03	12.1	45.09	47	45.30	45.20	-34.9	5,146	-0.68%
2023/03/02	3	42.43	5	42.47	42.45	-2	4,671	-0.04%
2023/03/01	3.6	41.67	17	42.31	42.40	-13.5	4,643	-0.29%
2023/02/24	5.2	41.53	10	41.85	41.85	-4.8	4,625	-0.10%
2023/02/23	1	41.50	10	41.61	41.50	-9	4,586	-0.20%
2023/02/22	0.1	40.40	0	0.00	40.55	0.1	4,531	0.00%
2023/02/20	0.2	40.60	0	0.00	40.60	0.2	4,665	0.00%
2023/02/17	2	40.45	2	40.48	40.45	0	4,728	0.00%
2023/02/16	17	40.95	0	0.00	40.80	17	4,819	0.35%
2023/02/15	30.3	40.77	3	40.43	40.90	27.3	4,838	0.56%
2023/02/14	0.2	40.25	0	0.00	40.20	0.2	4,785	0.00%
2023/02/09	5	40.11	18	40.10	40.05	-13	4,944	-0.26%
2023/02/08	3	40.20	5	40.35	40.15	-2	4,924	-0.04%
2023/02/07	0	0.00	25	39.92	40.10	-25	4,906	-0.51%
2023/02/06	0.2	39.80	0	0.00	39.80	0.2	4,887	0.00%
2023/02/03	1.4	39.77	36	40.17	40.25	-34.6	4,884	-0.71%
2023/02/02	3	40.00	17	39.89	39.60	-14	4,861	-0.29%
2023/02/01	0	0.00	5	38.80	38.75	-5	4,697	-0.11%
2023/01/31	0	0.00	1	38.15	38.30	-1	4,729	-0.02%
2023/01/30	6.4	37.74	0	0.00	37.95	6.4	4,709	0.13%
2023/01/13	7	37.20	0	0.00	37.15	7	4,653	0.15%
2023/01/10	0.2	37.40	2	37.33	37.40	-1.9	4,888	-0.04%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/28	0.2	36.10	0	0.00	36.10	0.2	5,527	0.00%
2022/12/26	5	36.45	1	36.45	36.40	4	5,674	0.07%
2022/12/23	3	36.37	0	0.00	36.40	3	5,789	0.05%
2022/12/22	0	0.00	2	37.20	37.05	-2	5,841	-0.03%
2022/12/21	20	36.98	0	0.00	36.50	20	5,838	0.34%
2022/12/19	0	0.00	11	37.41	37.50	-11	5,874	-0.19%
2022/12/16	10	36.65	0	0.00	37.15	10	5,825	0.17%
2022/12/15	0.2	36.80	0	0.00	36.85	0.2	5,775	0.00%
2022/12/14	15.2	36.40	3	36.40	36.45	12.2	5,873	0.21%
2022/12/13	0.1	36.20	0	0.00	36.10	0.1	5,964	0.00%
2022/12/12	0.1	35.65	1	35.45	35.95	-0.9	6,045	-0.02%
2022/12/08	24	35.00	0	0.00	35.10	24	6,287	0.38%
2022/12/07	0	0.00	1	35.15	35.10	-1	6,322	-0.02%
2022/12/05	2	36.30	1	36.25	36.20	1	6,256	0.02%
2022/12/02	1	36.70	4	36.59	36.40	-3	6,261	-0.05%
2022/12/01	5	36.15	0	0.00	36.20	5	6,273	0.08%
2022/11/29	0	0.00	5	35.00	35.25	-5	6,362	-0.08%
2022/11/28	0	0.00	11	35.16	35.05	-11	6,434	-0.17%
2022/11/25	10.2	35.30	0	0.00	35.05	10.2	6,495	0.16%
2022/11/24	0.2	35.35	2	35.45	35.45	-1.9	6,502	-0.03%
2022/11/23	0.1	35.45	0	0.00	35.25	0.1	6,578	0.00%
2022/11/22	0.1	35.25	1	35.20	35.20	-0.9	6,599	-0.01%
2022/11/21	1.1	35.70	0	0.00	35.55	1.1	6,575	0.02%
2022/11/18	0.2	35.85	1	36.05	35.95	-0.8	6,581	-0.01%
2022/11/17	0.2	35.75	0	0.00	35.70	0.2	6,541	0.00%
2022/11/16	0.1	35.85	5	36.00	35.90	-4.9	6,553	-0.07%
2022/11/15	0.3	35.44	0	0.00	35.45	0.3	6,497	0.01%
2022/11/14	1.1	35.01	2	35.03	35.00	-0.9	6,481	-0.01%
2022/11/11	0	0.00	2	34.45	34.45	-2	6,433	-0.03%
2022/11/10	0	0.00	1	33.70	33.95	-1	6,385	-0.02%
2022/11/09	0	0.00	1	33.90	33.85	-1	6,445	-0.02%
2022/11/08	3.4	33.49	0	0.00	33.20	3.4	6,452	0.05%
2022/11/07	0	33.65	0	0.00	33.50	0	6,468	0.00%
2022/11/04	0	0.00	3	32.72	33.20	-3	6,532	-0.05%
2022/10/31	0	0.00	3	32.33	32.70	-3	7,046	-0.04%
2022/10/28	0	32.50	0	0.00	32.05	0	7,048	0.00%
2022/10/27	0	32.70	1	32.70	32.85	-1	7,087	-0.01%
2022/10/26	0	31.95	0	0.00	31.85	0	7,065	0.00%
2022/10/25	0	32.00	3	31.55	31.50	-3	7,057	-0.04%
2022/10/24	0	0.00	10	32.00	32.00	-10	7,097	-0.14%
2022/10/21	3	31.80	3	31.92	31.65	0	7,129	0.00%
2022/10/20	2	31.05	0	0.00	32.30	2	7,157	0.03%
2022/10/19	2	31.28	0	0.00	31.00	2	7,083	0.03%
2022/10/18	2	31.35	2	31.35	31.50	0	7,060	0.00%
2022/10/14	0	0.00	1	31.15	31.15	-1	7,343	-0.01%
2022/10/13	1	29.75	4	29.95	29.70	-3	7,549	-0.04%
2022/10/12	3	29.88	2.4	30.13	30.20	0.6	7,696	0.01%
2022/10/11	2.3	30.31	2	30.48	30.30	0.3	7,766	0.00%
2022/10/07	0	0.00	2	31.50	31.50	-2	7,751	-0.03%
2022/10/06	11.2	31.56	6	31.50	31.50	5.2	7,823	0.07%
2022/10/05	4.2	32.15	1	32.30	32.15	3.2	7,841	0.04%
2022/10/03	2	30.48	2	30.50	30.55	0	7,941	0.00%
2022/09/30	4	30.40	1	30.80	30.80	3	7,980	0.04%
2022/09/29	4	31.10	3	31.10	31.20	1	8,007	0.01%
2022/09/28	12	32.05	0	0.00	31.10	12	8,074	0.15%
2022/09/27	81	31.63	1	31.70	31.80	80	8,040	1.00%
2022/09/26	8	32.14	50	31.95	31.80	-42	8,076	-0.52%
2022/09/23	37	34.25	30	33.95	33.95	7	7,965	0.09%
2022/09/22	5	34.50	0	0.00	34.55	5	7,959	0.06%
2022/09/21	0.2	34.88	3	34.75	34.75	-2.8	7,912	-0.04%
2022/09/20	2	34.85	32	34.81	34.95	-30	7,799	-0.38%
2022/09/19	160	35.16	0	0.00	35.20	160	7,699	2.08%	大買/鉅額交易
2022/09/16	8	34.73	160	34.80	35.45	-152	7,683	-1.98%	大賣/鉅額交易
2022/09/15	1	35.80	0	0.00	35.45	1	7,573	0.01%
2022/09/14	1	35.70	0	0.00	35.60	1	7,649	0.01%
2022/09/13	2	36.15	0	0.00	36.20	2	7,686	0.03%
2022/09/12	0.5	36.43	2	36.48	36.15	-1.5	7,749	-0.02%
2022/09/08	6.1	35.52	6	35.93	36.00	0.1	7,818	0.00%
2022/09/07	5	35.35	2	35.35	35.40	3	7,840	0.04%
2022/09/06	18	36.17	3	35.65	35.75	15	7,859	0.19%
2022/09/05	5.1	36.22	4	36.60	36.20	1.1	7,856	0.01%
2022/09/02	5	36.55	12.5	36.43	36.40	-7.5	7,897	-0.09%
2022/09/01	2	36.85	0	0.00	36.80	2	7,833	0.03%
2022/08/31	0	0.00	3	37.33	37.35	-3	7,789	-0.04%
2022/08/30	15	37.10	0	0.00	37.05	15	7,831	0.19%
2022/08/29	1	37.25	1	37.20	37.25	0	7,793	0.00%
2022/08/26	1.5	37.88	13	37.95	37.85	-11.5	7,830	-0.15%
2022/08/25	8	37.61	1	37.65	37.60	7	7,832	0.09%
2022/08/24	0	0.00	3	37.67	37.55	-3	7,832	-0.04%
2022/08/23	11	37.68	1.5	37.65	37.60	9.5	7,886	0.12%
2022/08/19	0.4	38.10	2	38.10	38.20	-1.6	7,942	-0.02%
2022/08/18	14.2	37.58	2	37.68	37.45	12.2	7,931	0.15%
2022/08/17	4	37.99	2	38.05	37.75	2	7,956	0.03%
2022/08/16	2	37.85	0	0.00	38.05	2	7,921	0.03%
2022/08/15	5.3	38.24	2	38.30	38.00	3.3	7,870	0.04%
2022/08/12	1.1	37.61	6	37.60	37.70	-4.9	7,844	-0.06%
2022/08/11	2	37.20	4	37.39	37.20	-2	7,930	-0.03%
2022/08/10	14.2	36.81	1	36.75	36.65	13.2	7,926	0.17%
2022/08/09	15.1	37.44	2	37.30	37.25	13.1	7,859	0.17%
2022/08/08	10.1	38.66	7	38.75	38.70	3.1	7,656	0.04%
2022/08/03	0.1	39.05	0	0.00	39.45	0.1	7,664	0.00%
2022/08/02	0	0.00	7	38.77	39.05	-7	7,768	-0.09%
2022/08/01	1.1	39.10	1	39.10	39.15	0.1	8,114	0.00%
2022/07/29	1	39.20	1	39.05	39.25	0	8,190	0.00%
2022/07/28	1	38.75	1	39.10	39.10	0	8,200	0.00%
2022/07/26	0	0.00	2	38.38	37.90	-2	8,113	-0.02%
2022/07/25	1	38.70	0	0.00	38.50	1	8,077	0.01%
2022/07/22	1	38.70	16	38.50	38.70	-15	8,068	-0.19%
2022/07/21	3	37.93	1	38.10	38.25	2	7,973	0.03%
2022/07/20	1.1	40.74	1	40.95	40.60	0.1	7,694	0.00%
2022/07/19	0.1	39.05	13	39.63	39.85	-12.9	7,433	-0.17%
2022/07/18	0.1	38.85	16	38.91	39.00	-15.9	7,236	-0.22%
2022/07/15	2	37.80	18	37.89	38.00	-16	7,105	-0.23%
2022/07/14	11	37.00	27	36.69	37.25	-16	7,012	-0.23%
2022/07/13	10	36.32	1	36.30	36.40	9	6,896	0.13%
2022/07/12	40.3	36.41	0	0.00	36.10	40.3	6,742	0.60%
2022/07/11	18	37.96	16	38.13	37.60	2	6,654	0.03%
2022/07/08	13	37.35	5	37.54	37.60	8	6,479	0.12%
2022/07/07	4	36.56	1	37.20	36.90	3	6,393	0.05%
2022/07/06	50	36.75	5	36.51	35.90	45	6,321	0.71%
2022/07/05	2	37.65	1	38.25	37.80	1	6,245	0.02%
2022/07/04	4	38.11	0	0.00	37.30	4	6,246	0.06%
2022/07/01	3	39.93	1	38.80	39.85	2	6,183	0.03%
2022/06/30	3	40.77	0	0.00	40.00	3	6,221	0.05%
2022/06/29	5	40.76	0	0.00	40.80	5	6,121	0.08%
2022/06/24	2	41.78	5	42.30	41.55	-3	6,058	-0.05%
2022/06/23	5	42.00	0	0.00	42.00	5	5,984	0.08%
2022/06/22	1	43.25	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	22	44.65	44.80	-22	5,880	-0.37%
2022/06/20	2	44.00	1	44.45	43.65	1	5,863	0.02%
2022/06/17	8	44.68	1	45.10	45.10	7	5,805	0.12%
2022/06/15	15	46.05	1	46.00	45.70	14	5,678	0.25%
2022/06/14	1	46.50	42	45.84	46.45	-41	5,638	-0.73%
2022/06/13	6	45.10	4	45.90	45.75	2	5,585	0.04%
2022/06/08	0	0.00	14	46.08	46.10	-14	5,564	-0.25%
2022/06/06	5	45.55	20	46.03	45.75	-15	5,547	-0.27%
2022/06/02	12	45.36	21	45.35	45.50	-9	5,617	-0.16%
2022/06/01	10	45.60	0	0.00	45.80	10	5,716	0.17%
2022/05/31	0	0.00	1	45.70	45.85	-1	5,703	-0.02%
2022/05/30	0	0.00	10	45.11	45.30	-10	5,623	-0.18%
2022/05/27	0	0.00	5	44.45	44.30	-5	5,510	-0.09%
2022/05/26	14	44.13	0	0.00	43.75	14	5,481	0.26%
2022/05/25	5	44.15	1	44.40	44.30	4	5,490	0.07%
2022/05/24	0	0.00	3	44.25	44.30	-3	5,477	-0.05%
2022/05/23	0	0.00	2	43.73	44.10	-2	5,464	-0.04%
2022/05/20	12	44.25	0	0.00	44.20	12	5,485	0.22%
2022/05/19	0	0.00	22	44.38	44.60	-22	5,437	-0.40%
2022/05/18	27	44.01	6	44.20	43.90	21	5,257	0.40%
2022/05/17	0	0.00	1	43.75	43.75	-1	5,250	-0.02%
2022/05/16	5	43.15	1	43.35	43.10	4	5,274	0.08%
2022/05/13	1	42.55	10	42.80	42.85	-9	5,329	-0.17%
2022/05/11	11	42.90	2	43.00	42.95	9	5,321	0.17%
2022/05/10	15	42.48	6	43.15	43.50	9	5,294	0.17%
2022/05/09	3	42.47	15	43.04	42.90	-12	5,261	-0.23%
2022/05/06	0	0.00	5	42.05	41.95	-5	5,033	-0.10%
2022/05/05	0	0.00	37	41.09	41.45	-37	5,087	-0.73%
2022/05/04	10	40.33	0	0.00	40.30	10	5,082	0.20%
2022/04/29	23	40.92	0	0.00	40.45	23	5,298	0.43%
2022/04/28	0	0.00	10	40.93	40.75	-10	5,426	-0.18%
2022/04/26	22	40.07	0	0.00	40.05	22	5,716	0.38%
2022/04/25	1.5	40.27	0	0.00	40.15	1.5	6,094	0.02%
2022/04/22	1	40.90	0	0.00	40.95	1	6,438	0.02%
2022/04/18	10	40.85	55	40.80	40.80	-45	7,145	-0.63%
2022/04/14	0	41.35	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	0	0.00	1	40.80	41.35	-1	7,489	-0.01%
2022/04/11	7.3	40.70	1	41.15	40.60	6.3	7,536	0.08%
2022/04/08	0	0.00	7	41.26	41.00	-7	7,539	-0.09%
2022/04/07	0	0.00	9	40.87	40.40	-9	7,544	-0.12%
2022/04/06	10	41.11	1	42.00	41.00	9	7,518	0.12%
2022/04/01	11	42.16	0	0.00	42.20	11	7,436	0.15%
2022/03/31	0	0.00	10	42.85	42.85	-10	7,439	-0.13%
2022/03/29	0	0.00	1	42.95	42.75	-1	7,520	-0.01%
2022/03/23	25	43.06	13	43.01	43.00	12	7,577	0.16%
2022/03/22	0	0.00	22	42.95	43.00	-22	7,554	-0.29%
2022/03/21	9	42.72	0	0.00	42.85	9	7,585	0.12%
2022/03/18	8	42.44	0	0.00	42.45	8	7,601	0.11%
2022/03/17	10	42.44	0	0.00	42.60	10	7,608	0.13%
2022/03/16	11	42.19	0	0.00	42.25	11	7,664	0.14%
2022/03/15	0	0.00	3	42.20	42.10	-3	7,758	-0.04%
2022/03/14	1	42.95	20	42.81	43.05	-19	7,849	-0.24%
2022/03/11	4	42.30	0	0.00	42.00	4	8,015	0.05%
2022/03/10	5.1	42.59	6	42.80	42.45	-0.9	8,067	-0.01%
2022/03/09	1	41.80	2	41.80	41.85	-1	8,128	-0.01%
2022/03/08	1	41.50	0	0.00	41.95	1	8,125	0.01%
2022/03/07	31.5	42.50	0	0.00	41.95	31.5	8,102	0.39%
2022/03/04	17	43.91	0	0.00	43.90	17	8,164	0.21%
2022/03/02	7	43.61	0	0.00	43.60	7	8,265	0.08%
2022/03/01	13	43.75	1	43.80	43.85	12	8,275	0.15%
2022/02/24	1.5	43.07	3	42.65	42.75	-1.5	8,484	-0.02%
2022/02/23	5	43.45	0	0.00	43.60	5	8,540	0.06%
2022/02/22	0	0.00	1	43.00	43.10	-1	8,781	-0.01%
2022/02/18	18	44.11	0	0.00	44.15	18	9,131	0.20%
2022/02/17	20	44.54	2	44.55	44.10	18	9,325	0.19%
2022/02/16	2	43.98	1	44.25	43.80	1	9,300	0.01%
2022/02/15	0	0.00	3	43.20	43.55	-3	9,336	-0.03%
2022/02/14	1	43.35	3	43.48	43.30	-2	9,283	-0.02%
2022/02/11	1	44.40	5	44.43	44.40	-4	9,287	-0.04%
2022/02/10	2	44.55	1	44.50	44.55	1	9,345	0.01%
2022/02/09	11	44.12	0	0.00	44.15	11	9,452	0.12%
2022/02/08	7	43.96	0	0.00	43.90	7	9,519	0.07%
2022/02/07	3	44.40	1	44.05	44.05	2	9,492	0.02%
2022/01/26	0	0.00	1	44.80	44.80	-1	9,626	-0.01%
2022/01/24	13	45.67	1	46.10	45.85	12	9,536	0.13%
2022/01/21	0	0.00	11.5	46.26	46.10	-11.5	9,462	-0.12%
2022/01/20	3	47.27	13	46.85	46.70	-10	9,371	-0.11%
2022/01/19	10	47.40	41	47.15	47.20	-31	9,285	-0.33%
2022/01/18	9	47.19	15	47.10	47.05	-6	9,156	-0.07%
2022/01/17	1	46.35	7	45.93	46.90	-6	8,785	-0.07%
2022/01/14	18	44.56	5	45.14	44.40	13	8,478	0.15%
2022/01/13	4	45.39	2	45.38	45.45	2	8,344	0.02%
2022/01/10	0	0.00	0.2	44.30	44.30	-0.2	8,080	0.00%
2022/01/07	1	45.15	8	45.08	44.65	-7	8,121	-0.09%
2022/01/06	0	0.00	3	44.43	44.25	-3	7,967	-0.04%
2022/01/05	0	0.00	1	45.00	44.85	-1	8,068	-0.01%
2022/01/04	2	44.58	1	44.75	44.50	1	8,123	0.01%
2022/01/03	3	44.68	11	45.25	44.55	-8	8,241	-0.10%
2021/12/30	14	44.71	5	44.85	44.80	9	8,248	0.11%
2021/12/29	4	44.24	5	44.40	44.55	-1	8,294	-0.01%
2021/12/28	7	44.58	22	44.58	44.60	-15	8,383	-0.18%
2021/12/27	7	43.86	0	0.00	44.10	7	8,461	0.08%
2021/12/24	20	43.65	0	0.00	43.80	20	8,583	0.23%
2021/12/23	54	43.42	1	43.60	43.55	53	8,691	0.61%
2021/12/21	1	43.25	0	0.00	43.25	1	8,726	0.01%
2021/12/20	0	0.00	4	43.28	43.20	-4	8,778	-0.05%
2021/12/17	0	0.00	1	43.75	43.40	-1	8,825	-0.01%
2021/12/16	1	44.30	0	0.00	44.20	1	8,878	0.01%
2021/12/15	0	0.00	4	44.35	43.75	-4	8,968	-0.04%
2021/12/14	0	0.00	1	43.80	43.70	-1	8,976	-0.01%
2021/12/13	3	44.58	0	0.00	44.40	3	8,972	0.03%
2021/12/10	1	44.15	21	44.25	44.30	-20	9,003	-0.22%
2021/12/09	0	0.00	0.1	44.75	44.40	-0.1	8,952	0.00%
2021/12/08	0	0.00	1	45.35	45.05	-1	8,880	-0.01%
2021/12/07	1.9	45.38	12	45.48	45.45	-10.1	8,841	-0.11%
2021/12/06	5	44.65	1	44.50	44.95	4	8,837	0.05%
2021/12/03	0	0.00	42.1	44.03	44.40	-42.1	8,939	-0.47%
2021/12/02	1	43.90	2	44.05	43.70	-1	8,947	-0.01%
2021/12/01	6	43.93	12	43.75	43.95	-6	9,079	-0.07%
2021/11/30	0	0.00	6.6	43.81	43.60	-6.6	9,205	-0.07%
2021/11/26	1	42.20	23	42.18	42.05	-22	9,212	-0.24%
2021/11/25	1	43.00	0.4	43.00	42.95	0.6	9,266	0.01%
2021/11/24	1	42.90	4	42.93	42.70	-3	9,364	-0.03%
2021/11/23	2	42.75	34	42.68	43.50	-32	9,533	-0.34%
2021/11/22	4	43.69	4	43.49	43.35	0	9,606	0.00%
2021/11/19	2	44.25	29	44.37	43.90	-27	9,575	-0.28%
2021/11/18	16.1	43.76	13	43.55	43.45	3.1	9,504	0.03%
2021/11/17	16.5	43.35	3	43.52	43.70	13.5	9,519	0.14%
2021/11/16	17	42.70	13	42.67	42.70	4	9,470	0.04%
2021/11/12	34.1	41.97	12	41.89	42.10	22.1	9,883	0.22%
2021/11/11	10.1	41.55	0	0.00	41.55	10.1	9,948	0.10%
2021/11/10	0	0.00	2	41.35	41.95	-2	10,023	-0.02%
2021/11/09	3.1	42.00	23	41.65	41.85	-19.9	10,240	-0.19%
2021/11/08	9.2	42.04	1	42.25	41.95	8.2	10,328	0.08%
2021/11/05	11	41.26	13	41.51	41.70	-2	10,385	-0.02%
2021/11/04	11	40.83	0	0.00	40.80	11	10,453	0.11%
2021/11/03	4	40.86	4	40.88	40.40	0	10,693	0.00%
2021/11/02	0	0.00	2	39.80	39.80	-2	11,144	-0.02%
2021/11/01	0	0.00	1	40.00	40.10	-1	11,539	-0.01%
2021/10/28	2	40.15	1	40.30	40.40	1	12,145	0.01%
2021/10/27	1	39.70	0	0.00	39.85	1	12,199	0.01%
2021/10/26	0	0.00	3	39.43	39.55	-3	12,337	-0.02%
2021/10/25	1	39.00	1	39.10	39.15	0	12,350	0.00%
2021/10/21	0	0.00	3	39.23	38.55	-3	12,623	-0.02%
2021/10/20	19	39.20	1	39.30	38.90	18	12,654	0.14%
2021/10/19	1	39.05	1	38.85	39.05	0	13,078	0.00%
2021/10/18	0	0.00	1	38.35	38.35	-1	13,627	-0.01%
2021/10/15	1	38.05	9	38.04	38.10	-8	13,738	-0.06%
2021/10/14	110	36.89	11	36.73	37.00	99	13,781	0.72%	大買/
2021/10/13	27	37.50	107	36.93	36.80	-80	13,838	-0.58%	大賣/
2021/10/12	0.1	38.30	0	0.00	37.80	0.1	13,899	0.00%
2021/10/08	2	39.15	0	0.00	38.70	2	13,892	0.01%
2021/10/05	8	38.33	9	38.28	39.25	-1	14,173	-0.01%
2021/10/04	0	0.00	1	39.70	39.35	-1	14,136	-0.01%
2021/10/01	5	39.66	1	40.60	39.65	4	14,055	0.03%
2021/09/30	4	40.05	0	0.00	40.95	4	14,001	0.03%
2021/09/29	2	41.05	0	0.00	40.80	2	13,955	0.01%
2021/09/28	0	0.00	2	41.73	41.70	-2	13,913	-0.01%
2021/09/27	2	42.20	0	0.00	42.00	2	13,964	0.01%
2021/09/24	4	42.73	0	0.00	42.55	4	14,118	0.03%
2021/09/23	2	42.98	1	42.70	42.50	1	14,522	0.01%
2021/09/22	4	42.33	0	0.00	42.00	4	14,621	0.03%
2021/09/17	3	42.93	0	0.00	43.20	3	14,532	0.02%
2021/09/16	0	0.00	0	43.55	43.30	0	14,546	0.00%
2021/09/15	10	43.30	0	0.00	43.30	10	14,604	0.07%
2021/09/14	1	43.80	1	44.25	43.80	0	14,696	0.00%
2021/09/13	6	44.45	12	44.51	44.20	-6	14,719	-0.04%
2021/09/10	1	44.05	3	44.80	44.85	-2	14,779	-0.01%
2021/09/09	24	43.71	1	43.45	43.80	23	14,891	0.15%
2021/09/08	12	43.81	0	0.00	43.65	12	14,809	0.08%
2021/09/07	1	45.15	3	45.80	45.35	-2	14,746	-0.01%
2021/09/06	3	46.10	3.1	46.61	45.75	-0.1	14,931	0.00%
2021/09/03	2	46.10	8	45.93	46.40	-6	14,894	-0.04%
2021/09/02	3.3	45.18	0	0.00	45.00	3.3	14,901	0.02%
2021/09/01	2	46.45	12	45.92	46.40	-10	15,023	-0.07%
2021/08/31	4	45.10	4	45.08	45.60	0	15,439	0.00%
2021/08/30	3	45.95	37	45.80	45.75	-34	16,206	-0.21%
2021/08/27	16	45.96	8	45.64	45.65	8	16,528	0.05%
2021/08/26	5.2	45.03	6	44.94	45.15	-0.8	16,705	0.00%
2021/08/25	8	43.89	3	43.73	44.10	5	16,597	0.03%
2021/08/24	0	0.00	5	43.33	43.55	-5	16,622	-0.03%
2021/08/23	1.1	42.82	0	0.00	42.70	1.1	16,568	0.01%
2021/08/20	1	41.00	3	41.35	41.50	-2	16,508	-0.01%
2021/08/19	30	41.12	1	40.80	40.70	29	16,358	0.18%
2021/08/18	4	43.29	41	44.07	45.00	-37	16,058	-0.23%
2021/08/17	7	43.46	11	43.86	43.20	-4	15,951	-0.03%
2021/08/16	21	44.65	10	45.43	44.70	11	15,867	0.07%
2021/08/13	24	45.59	3	45.45	45.00	21	15,826	0.13%
2021/08/12	9	47.69	3	47.97	47.80	6	15,645	0.04%
2021/08/11	4	47.93	22	47.84	48.00	-18	15,673	-0.11%
2021/08/10	22	47.79	20	48.33	47.85	2	15,655	0.01%
2021/08/09	25	49.23	4	50.21	48.55	21	15,611	0.13%
2021/08/06	25	50.57	7	50.74	50.30	18	15,392	0.12%
2021/08/05	3	48.73	40	48.79	49.90	-37	14,917	-0.25%
2021/08/03	28	48.01	30	48.28	48.00	-2	14,942	-0.01%
2021/08/02	30	46.90	17	47.49	46.95	13	14,837	0.09%
2021/07/30	29	47.14	23	47.12	46.40	6	14,908	0.04%
2021/07/29	27	45.97	1	45.90	45.95	26	14,939	0.17%
2021/07/28	24	45.36	35	45.84	45.50	-11	15,218	-0.07%
2021/07/27	5	47.05	18	47.48	46.85	-13	15,622	-0.08%
2021/07/26	4	47.05	10	47.66	47.50	-6	15,735	-0.04%
2021/07/23	61	47.01	5	47.73	46.75	56	16,097	0.35%
2021/07/22	8	47.73	37	47.08	47.95	-29	16,173	-0.18%
2021/07/21	0	0.00	8	45.46	45.30	-8	15,801	-0.05%
2021/07/20	15	44.95	1	45.20	45.00	14	16,259	0.09%
2021/07/19	7	45.64	32	45.70	45.50	-25	16,640	-0.15%
2021/07/16	17	45.39	13	45.57	45.40	4	16,877	0.02%
2021/07/15	24	44.76	1	44.75	44.90	23	16,870	0.14%
2021/07/14	19	45.05	31	45.84	44.65	-12	16,873	-0.07%
2021/07/13	56	44.41	15	44.33	43.80	41	16,669	0.25%
2021/07/12	0	0.00	27	44.17	44.40	-27	16,762	-0.16%
2021/07/09	1	44.00	0	0.00	43.60	1	17,134	0.01%
2021/07/08	3	43.90	0	0.00	43.70	3	17,389	0.02%
2021/07/07	28	43.94	0	0.00	44.00	28	17,613	0.16%
2021/07/06	2	44.38	20	44.50	44.40	-18	17,740	-0.10%
2021/07/05	26	44.29	0	0.00	44.35	26	18,039	0.14%
2021/07/02	2	43.48	7	43.40	43.60	-5	18,269	-0.03%
2021/07/01	29	44.08	2	44.03	43.85	27	18,418	0.15%
2021/06/30	3	44.22	3	43.73	44.90	0	18,515	0.00%
2021/06/29	2	43.10	23	43.13	42.70	-21	18,224	-0.12%
2021/06/28	8	42.30	0	0.00	42.25	8	18,307	0.04%
2021/06/25	6	42.51	0	0.00	42.15	6	18,503	0.03%
2021/06/24	6	42.77	1	42.55	42.40	5	18,544	0.03%
2021/06/23	1	42.60	0	0.00	42.90	1	18,583	0.01%
2021/06/22	2	41.68	7	41.59	41.50	-5	18,627	-0.03%
2021/06/21	10	41.89	5	41.57	41.50	5	18,935	0.03%
2021/06/18	4	42.88	2	42.48	42.25	2	19,272	0.01%
2021/06/17	1	42.90	6	42.95	43.15	-5	19,283	-0.03%
2021/06/16	0	0.00	1	42.20	42.10	-1	19,353	-0.01%
2021/06/15	16	42.55	6	42.02	42.25	10	19,551	0.05%
2021/06/11	0	0.00	5	42.80	42.90	-5	19,508	-0.03%
2021/06/09	2	41.85	13	41.76	41.75	-11	19,931	-0.06%
2021/06/08	20	41.37	0	0.00	42.15	20	19,895	0.10%
2021/06/07	21	41.24	11	41.29	42.50	10	19,582	0.05%
2021/06/04	5	41.42	47	41.59	41.70	-42	18,871	-0.22%
2021/06/03	2	41.78	76	41.96	42.20	-74	18,658	-0.40%
2021/06/02	8	43.24	2	43.15	43.20	6	18,344	0.03%
2021/06/01	2	43.95	1	43.75	43.75	1	18,349	0.01%
2021/05/28	3	42.67	4	42.80	42.75	-1	18,646	-0.01%
2021/05/27	0	0.00	1	42.00	41.80	-1	18,853	-0.01%
2021/05/26	0	0.00	1	42.05	42.00	-1	19,296	-0.01%
2021/05/25	4	41.90	2	42.20	42.05	2	19,952	0.01%
2021/05/24	1	39.90	2	40.00	40.65	-1	20,057	0.00%
2021/05/21	1	40.30	2	40.40	40.40	-1	20,314	0.00%
2021/05/20	2	40.33	2	40.18	40.20	0	20,574	0.00%
2021/05/19	5	40.92	0	0.00	41.30	5	20,746	0.02%
2021/05/18	12	42.06	4	41.11	42.15	8	20,833	0.04%
2021/05/17	4	39.61	0	0.00	39.45	4	21,273	0.02%
2021/05/14	9	42.58	26	42.79	42.25	-17	21,595	-0.08%
2021/05/13	7	42.24	7	42.24	42.05	0	21,551	0.00%
2021/05/12	33	43.67	2	42.70	42.95	31	21,471	0.14%
2021/05/11	5	46.30	0	0.00	45.80	5	21,214	0.02%
2021/05/10	22	48.20	12	48.88	47.50	10	21,168	0.05%
2021/05/07	0	0.00	1	46.95	47.45	-1	21,180	0.00%
2021/05/06	6	45.98	6	46.87	45.90	0	21,406	0.00%
2021/05/05	44	48.56	33	47.46	46.50	11	21,485	0.05%
2021/05/04	11	47.01	45	48.01	48.15	-34	21,815	-0.16%
2021/05/03	0	0.00	8	49.59	49.00	-8	22,292	-0.04%
2021/04/29	27	50.70	10	49.65	49.50	17	23,405	0.07%
2021/04/28	55	49.54	33	49.27	49.10	22	24,532	0.09%
2021/04/27	0	0.00	1	48.00	48.20	-1	25,227	0.00%
2021/04/26	16	47.49	83	46.97	48.30	-67	26,626	-0.25%
2021/04/23	80	45.16	42	45.07	45.35	38	26,528	0.14%
2021/04/22	0	0.00	18	44.19	43.30	-18	26,358	-0.07%
2021/04/21	0	0.00	3	44.05	44.25	-3	26,227	-0.01%
2021/04/20	5	44.15	3	44.00	43.90	2	26,415	0.01%
2021/04/19	0	0.00	1	43.65	43.65	-1	26,773	0.00%
2021/04/16	53	44.15	1	44.01	44.15	52	26,857	0.19%
2021/04/15	2	43.68	69	43.51	44.20	-67	26,749	-0.25%
2021/04/14	44	41.31	6	41.26	42.20	38	26,563	0.14%
2021/04/13	12	42.72	16	42.82	42.15	-4	26,563	-0.02%
2021/04/12	19	43.70	6	43.77	43.30	13	26,408	0.05%
2021/04/09	25	44.31	30.2	44.22	44.05	-5.2	26,281	-0.02%
2021/04/08	21	43.23	5	43.16	43.45	16	25,988	0.06%
2021/04/07	3	42.12	15	42.11	42.65	-12	25,720	-0.05%
2021/04/06	6	42.61	6	42.41	42.10	0	25,599	0.00%
2021/04/01	4	41.66	14	41.70	41.80	-10	25,473	-0.04%
2021/03/31	3.2	41.50	11	41.82	41.20	-7.8	25,433	-0.03%
2021/03/30	11	41.40	6	41.47	41.55	5	25,216	0.02%
2021/03/29	0	0.00	2	41.00	41.05	-2	25,118	-0.01%
2021/03/26	5	40.74	14	40.85	40.90	-9	25,136	-0.04%
2021/03/25	2	40.60	24	40.59	40.65	-22	25,178	-0.09%
2021/03/24	29	41.38	12	41.06	40.95	17	25,342	0.07%
2021/03/23	13	41.57	21	41.20	41.75	-8	25,030	-0.03%
2021/03/22	17	40.31	17.2	40.34	40.70	-0.2	24,663	0.00%
2021/03/19	4	40.68	1	40.95	40.75	3	24,615	0.01%
2021/03/18	16	41.18	28	41.18	41.25	-12	24,511	-0.05%
2021/03/17	5	40.70	7	40.75	40.80	-2	24,440	-0.01%
2021/03/16	5	40.90	9	40.87	40.85	-4	24,448	-0.02%
2021/03/15	15	40.70	15	40.62	40.45	0	24,404	0.00%
2021/03/12	6	40.36	2	39.85	39.90	4	24,207	0.02%
2021/03/11	2	39.75	15.1	40.09	40.05	-13.1	24,412	-0.05%
2021/03/10	6	39.49	5	39.40	39.55	1	24,513	0.00%
2021/03/09	3	38.88	6	38.55	39.20	-3	24,606	-0.01%
2021/03/08	2	38.85	16	38.69	38.30	-14	24,552	-0.06%
2021/03/05	6	38.31	3	38.08	38.35	3	24,623	0.01%
2021/03/04	10	38.79	9	38.71	38.60	1	24,985	0.00%
2021/03/03	13	39.08	6	39.21	39.25	7	25,092	0.03%
2021/03/02	6	40.07	13	39.85	39.80	-7	24,993	-0.03%
2021/02/26	16	39.89	9	39.84	39.80	7	24,837	0.03%
2021/02/25	16	40.56	19	40.47	40.90	-3	24,744	-0.01%
2021/02/24	10	39.27	6	39.67	39.00	4	24,510	0.02%
2021/02/23	14.7	39.15	16	39.34	39.25	-1.3	24,294	-0.01%
2021/02/22	19	40.23	9	40.03	40.10	10	24,004	0.04%
2021/02/19	26	39.88	15	40.16	40.35	11	23,748	0.05%
2021/02/18	5	40.35	20	40.40	40.20	-15	23,590	-0.06%
2021/02/17	51	39.96	13	40.08	40.00	38	23,461	0.16%
2021/02/05	11	38.41	51	37.49	38.50	-40	22,871	-0.17%
2021/02/04	2	36.85	10	37.10	36.75	-8	22,454	-0.04%
2021/02/03	0	0.00	2	37.33	37.10	-2	22,491	-0.01%
2021/02/02	5	37.64	28	37.74	37.80	-23	22,519	-0.10%
2021/02/01	4	37.00	7	36.61	37.15	-3	22,540	-0.01%
2021/01/29	17.4	37.55	29	37.71	37.00	-11.6	22,711	-0.05%
2021/01/28	11	38.02	10	38.25	38.40	1	22,829	0.00%
2021/01/27	13	39.00	3	38.85	39.10	10	22,665	0.04%
2021/01/26	22	39.91	32.4	39.91	39.15	-10.4	22,378	-0.05%
2021/01/25	63	40.81	30	40.65	40.75	33	21,777	0.15%
2021/01/22	11	40.53	37	40.28	41.20	-26	20,793	-0.13%
2021/01/21	68.2	39.63	77	39.65	39.00	-8.8	19,476	-0.05%
2021/01/20	70	38.53	132	38.71	39.00	-62	17,878	-0.35%	大賣/
2021/01/19	78.4	38.80	97	38.75	38.30	-18.7	16,726	-0.11%
2021/01/18	6	36.72	41	36.41	37.00	-35	15,165	-0.23%
2021/01/15	59	36.43	45	36.11	36.20	14	14,684	0.10%
2021/01/14	0	0.00	36	36.39	36.40	-36	14,456	-0.25%
2021/01/13	9	36.07	4	36.08	36.40	5	14,276	0.04%
2021/01/12	5	36.42	29	36.41	35.75	-24	14,089	-0.17%
2021/01/11	24	35.61	4	35.85	35.95	20	13,640	0.15%
2021/01/08	11	35.28	16	35.28	35.50	-5	13,447	-0.04%
2021/01/07	12	35.53	8	35.53	35.15	4	13,289	0.03%
2021/01/06	16	35.18	14.3	35.06	34.70	1.7	13,069	0.01%
2021/01/05	21	35.10	2	35.08	35.10	19	12,805	0.15%
2021/01/04	0	0.00	5	34.89	34.95	-5	12,759	-0.04%
2020/12/31	4	34.75	14	34.87	34.75	-10	12,874	-0.08%
2020/12/30	23	34.62	0	0.00	34.60	23	12,910	0.18%
2020/12/29	1	34.55	1	34.65	34.45	0	12,952	0.00%
2020/12/28	2	35.00	5	35.00	35.00	-3	12,848	-0.02%
2020/12/25	3	34.52	7	34.50	34.60	-4	12,663	-0.03%
2020/12/24	4	33.86	1	33.90	33.70	3	12,555	0.02%
2020/12/23	2	33.73	2	33.70	33.55	0	12,588	0.00%
2020/12/22	7	34.36	2	34.45	33.65	5	12,649	0.04%
2020/12/21	2	33.85	4	34.04	34.20	-2	12,726	-0.02%
2020/12/18	14	34.14	13	34.30	34.00	1	12,805	0.01%
2020/12/17	0	0.00	5	34.70	34.75	-5	12,668	-0.04%
2020/12/16	0	0.00	6	35.06	35.05	-6	12,833	-0.05%
2020/12/15	2	34.90	0	0.00	34.70	2	12,832	0.02%
2020/12/14	15	35.39	1	35.45	35.45	14	12,820	0.11%
2020/12/11	4	35.05	17	34.97	35.35	-13	12,896	-0.10%
2020/12/10	16	35.97	7	35.96	35.80	9	12,876	0.07%
2020/12/09	2	36.15	32	36.24	36.15	-30	12,761	-0.24%
2020/12/08	9	35.91	10	35.92	35.95	-1	12,630	-0.01%
2020/12/07	36	36.00	30	35.64	35.95	6	12,526	0.05%
2020/12/04	18	35.39	7	35.54	35.60	11	12,223	0.09%
2020/12/03	7	34.94	19	35.02	34.90	-12	12,006	-0.10%
2020/12/02	5	35.49	15	35.40	35.45	-10	11,920	-0.08%
2020/12/01	3	35.23	3	35.42	35.55	0	11,908	0.00%
2020/11/30	38	35.71	44	35.60	35.40	-6	11,948	-0.05%
2020/11/27	11	34.76	14	34.81	34.90	-3	11,625	-0.03%
2020/11/26	23	34.15	2	34.35	34.20	21	11,479	0.18%
2020/11/25	26	33.81	16	33.53	33.70	10	11,463	0.09%
2020/11/24	4	34.13	93	33.95	33.90	-89	11,362	-0.78%
2020/11/23	96	33.42	15	33.52	33.90	81	11,211	0.72%
2020/11/19	6	32.40	5	32.37	32.35	1	11,033	0.01%
2020/11/18	0	0.00	11	32.50	32.50	-11	11,313	-0.10%
2020/11/17	2	32.68	23	32.61	32.55	-21	11,495	-0.18%
2020/11/16	21	32.45	4	32.51	32.50	17	11,895	0.14%
2020/11/13	10	32.03	1	32.15	32.15	9	12,379	0.07%
2020/11/12	4	32.41	2	32.23	32.15	2	12,988	0.02%
2020/11/11	5	32.42	19.1	32.36	32.35	-14.1	13,149	-0.11%
2020/11/10	40	32.10	11	32.07	32.15	29	13,325	0.22%
2020/11/09	3	32.15	5	31.86	31.95	-2	13,382	-0.01%
2020/11/06	35	31.67	4	31.80	31.85	31	13,464	0.23%
2020/11/05	1.7	31.67	13	31.75	31.90	-11.3	13,345	-0.08%
2020/11/04	14	30.90	9	31.05	31.05	5	13,603	0.04%
2020/11/03	2	30.23	0	0.00	30.25	2	13,668	0.01%
2020/11/02	0	0.00	1	30.00	30.05	-1	13,987	-0.01%
2020/10/30	2	30.00	15	29.98	29.95	-13	14,481	-0.09%
2020/10/29	2	30.00	4	30.25	30.25	-2	14,728	-0.01%
2020/10/28	3	30.37	5	30.38	30.40	-2	14,909	-0.01%
2020/10/27	2	30.30	33	30.36	30.35	-31	14,987	-0.21%
2020/10/26	5.3	30.76	0	0.00	30.70	5.3	15,067	0.04%
2020/10/23	1	31.10	0	0.00	31.10	1	15,148	0.01%
2020/10/22	1	30.75	2	30.80	31.15	-1	15,527	-0.01%
2020/10/21	1	31.05	3	31.05	30.90	-2	15,985	-0.01%
2020/10/20	13	31.10	2	30.90	30.95	11	17,034	0.06%
2020/10/19	0	0.00	2	30.45	30.50	-2	17,355	-0.01%
2020/10/16	0	0.00	3	30.38	30.30	-3	17,469	-0.02%
2020/10/15	5	30.32	2	30.55	30.55	3	17,755	0.02%
2020/10/14	3	30.42	6	30.38	30.45	-3	18,082	-0.02%
2020/10/13	9	30.24	8	30.25	30.25	1	18,542	0.01%
2020/10/12	6	30.70	1	30.55	30.75	5	18,762	0.03%
2020/10/08	4	30.50	7	30.54	30.75	-3	19,022	-0.02%
2020/10/07	6	30.21	7	30.45	30.10	-1	19,347	-0.01%
2020/10/06	5	30.48	3	30.57	30.45	2	19,785	0.01%
2020/10/05	5	30.57	0	0.00	30.60	5	20,402	0.02%
2020/09/30	8	30.54	10	30.52	30.50	-2	21,056	-0.01%
2020/09/29	4	30.55	7	30.40	30.40	-3	21,714	-0.01%
2020/09/28	8	30.75	8	30.68	30.65	0	22,459	0.00%
2020/09/25	17	30.18	1	30.00	30.50	16	22,848	0.07%
2020/09/24	6	29.88	5	30.00	29.90	1	23,350	0.00%
2020/09/23	5	29.77	0	0.00	29.75	5	23,442	0.02%
2020/09/22	10	30.05	31	30.14	30.15	-21	23,641	-0.09%
2020/09/21	17	30.73	17	30.55	30.50	0	23,774	0.00%
2020/09/18	6	30.96	0	0.00	31.30	6	23,915	0.03%
2020/09/17	18	31.09	17	30.94	30.95	1	24,212	0.00%
2020/09/16	10	31.57	11	31.77	31.35	-1	24,334	0.00%
2020/09/15	4	31.45	28	31.22	31.55	-24	24,501	-0.10%
2020/09/14	14	30.89	0	0.00	31.00	14	24,573	0.06%
2020/09/11	12	30.56	5	30.61	30.55	7	24,651	0.03%
2020/09/10	21	30.89	8	30.95	30.80	13	24,819	0.05%
2020/09/09	5	30.85	7	30.90	31.20	-2	24,847	-0.01%
2020/09/08	12	31.48	3	31.37	31.25	9	24,910	0.04%
2020/09/07	3	31.13	12	31.03	31.40	-9	25,052	-0.04%
2020/09/04	25.2	30.83	13	30.74	31.15	12.2	25,386	0.05%
2020/09/03	15.2	31.09	4	31.09	30.95	11.2	25,410	0.04%
2020/09/02	3	31.23	11	30.97	31.00	-8	25,443	-0.03%
2020/09/01	10.2	31.01	0	0.00	31.05	10.2	25,904	0.04%
2020/08/31	11	31.32	2	31.28	31.20	9	26,062	0.03%
2020/08/28	10	31.31	4	31.40	31.50	6	26,190	0.02%
2020/08/27	8	31.50	7	31.75	31.45	1	26,469	0.00%
2020/08/26	29	31.13	4	31.18	31.20	25	26,542	0.09%
2020/08/25	9	31.31	15	31.34	31.40	-6	26,703	-0.02%
2020/08/24	17	31.11	3	31.00	31.20	14	26,925	0.05%
2020/08/21	1	31.80	1	31.80	31.75	0	26,990	0.00%
2020/08/20	41	31.77	45	31.73	31.45	-4	27,007	-0.01%
2020/08/19	34	33.48	36	34.13	32.95	-2	26,698	-0.01%
2020/08/18	99.1	35.15	48	34.57	34.45	51.1	26,324	0.19%
2020/08/17	13	36.07	7	36.10	36.10	6	25,978	0.02%
2020/08/14	32	35.85	19	35.88	35.80	13	26,415	0.05%
2020/08/13	30	35.54	12	35.24	35.50	18	26,689	0.07%
2020/08/12	15	35.67	7	35.73	35.80	8	27,090	0.03%
2020/08/11	29	35.68	2	35.68	35.65	27	27,517	0.10%
2020/08/10	14	35.67	26	35.83	35.60	-12	27,336	-0.04%
2020/08/07	34	34.60	38	34.54	34.45	-4	26,705	-0.01%
2020/08/06	22	35.50	34	35.17	35.05	-12	26,470	-0.05%
2020/08/05	30	35.95	3	35.77	35.70	27	26,228	0.10%
2020/08/04	7	35.40	14	35.40	35.30	-7	25,837	-0.03%
2020/08/03	12	35.50	94	35.59	35.45	-82	25,591	-0.32%
2020/07/31	4	35.39	1	35.50	35.50	3	25,546	0.01%
2020/07/30	7.2	35.32	1	35.05	35.40	6.2	25,524	0.02%
2020/07/29	8.1	34.99	2	34.85	34.85	6.1	25,463	0.02%
2020/07/28	2.2	34.99	16	35.43	34.80	-13.9	25,424	-0.05%
2020/07/27	22	35.83	33	35.74	35.50	-11	25,129	-0.04%
2020/07/24	64	37.08	14	37.14	36.75	50	24,616	0.20%
2020/07/23	18	36.10	10	36.05	36.45	8	23,603	0.03%
2020/07/22	4	35.46	6	35.51	35.40	-2	23,364	-0.01%
2020/07/21	2	35.18	5	35.39	35.45	-3	23,312	-0.01%
2020/07/20	16	35.11	7	35.42	35.20	9	23,054	0.04%
2020/07/17	12	34.75	3	34.58	34.85	9	22,764	0.04%
2020/07/16	5	34.62	13	34.25	34.35	-8	22,537	-0.04%
2020/07/15	9	34.35	1	34.50	34.10	8	22,390	0.04%
2020/07/14	3	34.92	22	35.01	34.75	-19	22,462	-0.08%
2020/07/13	10	35.97	43	35.94	36.20	-33	22,342	-0.15%
2020/07/10	13	38.58	33	38.67	38.55	-20	21,933	-0.09%
2020/07/09	16	39.43	5	39.55	39.55	11	21,360	0.05%
2020/07/08	77	38.78	40	38.90	38.95	37	20,751	0.18%
2020/07/07	16	37.88	37	37.29	37.80	-21	20,191	-0.10%
2020/07/06	24	36.51	16	36.59	37.10	8	19,615	0.04%
2020/07/03	21	36.16	51	36.13	36.20	-30	19,391	-0.15%
2020/07/02	5	35.00	3	34.88	35.40	2	18,865	0.01%
2020/07/01	23	34.70	12.4	35.00	34.95	10.6	18,685	0.06%
2020/06/30	11	34.05	8	33.93	34.35	3	18,284	0.02%
2020/06/29	34	33.81	0	0.00	33.40	34	18,042	0.19%
2020/06/24	6	33.80	11	33.70	33.60	-5	17,739	-0.03%
2020/06/22	0	0.00	2	33.55	33.00	-2	17,549	-0.01%
2020/06/19	1	32.85	6	32.98	33.20	-5	17,450	-0.03%
2020/06/18	2	32.83	3	32.78	32.75	-1	17,281	-0.01%
2020/06/17	1	32.70	12	32.76	32.75	-11	17,190	-0.06%
2020/06/16	1	32.10	4	32.36	32.45	-3	17,090	-0.02%
2020/06/15	1	32.00	0	0.00	31.70	1	17,141	0.01%
2020/06/12	11	31.03	16	31.66	32.00	-5	17,190	-0.03%
2020/06/11	17	32.39	9	32.27	31.80	8	17,165	0.05%
2020/06/10	4	32.69	2	32.90	32.90	2	16,898	0.01%
2020/06/09	5	32.81	5	32.70	32.75	0	16,955	0.00%
2020/06/08	16	32.93	22	32.98	33.00	-6	16,831	-0.04%
2020/06/05	0	0.00	6	31.89	31.95	-6	16,275	-0.04%
2020/06/04	15	31.32	4	31.39	31.40	11	16,016	0.07%
2020/06/03	8	31.41	12	31.43	31.60	-4	15,811	-0.03%
2020/06/02	13	31.01	6	30.98	31.10	7	15,566	0.04%
2020/06/01	9	30.42	4	30.59	30.95	5	15,282	0.03%
2020/05/29	15	30.12	14	30.15	30.10	1	14,964	0.01%
2020/05/28	18	30.63	4	30.54	30.50	14	14,601	0.10%
2020/05/27	18	30.95	10	31.00	30.80	8	14,289	0.06%
2020/05/26	10	31.28	8	31.19	31.10	2	14,077	0.01%
2020/05/25	4	31.03	5	31.00	31.10	-1	13,902	-0.01%
2020/05/22	29	31.84	10	31.78	31.60	19	13,677	0.14%
2020/05/21	37	31.84	74	31.77	32.30	-37	13,382	-0.28%
2020/05/20	46.4	30.48	14	30.49	30.30	32.4	12,664	0.26%
2020/05/19	36	30.98	15	30.93	31.05	21	12,050	0.17%
2020/05/18	115	32.61	38	32.54	32.00	77	11,427	0.67%	大買/
2020/05/15	21	35.87	28	35.66	35.55	-7	10,824	-0.06%
2020/05/14	7	36.21	14	36.18	36.10	-7	10,801	-0.06%
2020/05/13	6	36.28	6	36.37	36.60	0	10,756	0.00%
2020/05/12	16	36.48	7	36.27	36.20	9	10,793	0.08%
2020/05/11	17	36.61	16	36.73	36.45	1	10,845	0.01%
2020/05/08	8	36.26	4	36.35	36.35	4	10,877	0.04%
2020/05/07	18	36.38	10	36.45	36.35	8	10,842	0.07%
2020/05/06	13	35.95	15	35.95	35.95	-2	10,798	-0.02%
2020/05/05	8	35.61	4	35.40	35.95	4	10,911	0.04%
2020/05/04	9	35.13	2	35.00	35.20	7	10,893	0.06%
2020/04/30	4	36.01	11	36.05	36.00	-7	10,868	-0.06%
2020/04/29	5	35.77	6	35.85	35.75	-1	10,992	-0.01%
2020/04/28	15	35.97	9	36.04	35.80	6	11,119	0.05%
2020/04/27	18	35.67	26	35.79	36.10	-8	11,323	-0.07%
2020/04/24	6	34.12	14	35.08	35.20	-8	11,175	-0.07%
2020/04/23	14	34.15	1	34.00	34.30	13	11,166	0.12%
2020/04/22	5	33.90	16	34.28	34.35	-11	11,144	-0.10%
2020/04/21	23	34.10	4	33.83	34.00	19	11,148	0.17%
2020/04/20	8	35.44	1	35.50	35.35	7	10,982	0.06%
2020/04/17	11	35.70	9	35.96	35.60	2	10,875	0.02%
2020/04/16	3	35.93	10.4	36.10	36.35	-7.4	10,509	-0.07%
2020/04/15	13	34.64	1	34.60	34.85	12	10,192	0.12%
2020/04/14	1	33.70	3	33.95	34.15	-2	10,156	-0.02%
2020/04/13	6	33.65	1	33.80	33.50	5	10,200	0.05%
2020/04/10	6	33.80	4	33.61	33.50	2	10,410	0.02%
2020/04/09	4	33.79	26	33.85	33.50	-22	10,635	-0.21%
2020/04/08	9	33.12	11	32.85	33.05	-2	10,533	-0.02%
2020/04/07	1	30.80	2	31.10	31.65	-1	10,277	-0.01%
2020/04/06	17	30.47	1	30.45	30.15	16	10,176	0.16%
2020/04/01	2	30.13	5	30.26	30.15	-3	10,073	-0.03%
2020/03/31	5	30.15	1	30.20	30.25	4	10,087	0.04%
2020/03/30	4	30.29	0	0.00	30.40	4	9,989	0.04%
2020/03/27	7	31.54	5	31.56	31.00	2	10,056	0.02%
2020/03/26	0	0.00	10	31.55	32.10	-10	9,983	-0.10%
2020/03/25	10	31.34	0	0.00	30.90	10	9,907	0.10%
2020/03/24	0.4	30.85	5	30.83	30.85	-4.6	9,732	-0.05%
2020/03/23	3	29.63	0	0.00	29.60	3	9,692	0.03%
2020/03/20	18	31.05	3	31.30	30.70	15	9,722	0.15%
2020/03/19	2	30.08	9	30.69	29.60	-7	9,644	-0.07%
2020/03/18	1	31.45	8	31.16	30.90	-7	9,705	-0.07%
2020/03/17	4	30.25	5	30.71	30.00	-1	9,597	-0.01%
2020/03/16	4	31.48	7	31.79	30.50	-3	9,450	-0.03%
2020/03/13	1	29.00	4	29.44	30.40	-3	9,297	-0.03%
2020/03/12	2	32.33	0	0.00	31.10	2	9,202	0.02%
2020/03/11	6	33.70	2	33.80	33.50	4	9,137	0.04%
2020/03/10	3	33.10	6	33.22	33.30	-3	9,178	-0.03%
2020/03/09	8	33.26	7	33.83	32.80	1	9,168	0.01%
2020/03/06	1	34.55	2	34.68	34.00	-1	9,134	-0.01%
2020/03/05	1	34.40	1	34.50	34.25	0	9,111	0.00%
2020/03/04	1	34.05	8	34.06	34.05	-7	9,176	-0.08%
2020/03/03	13	33.46	3	33.73	33.50	10	9,178	0.11%
2020/03/02	7	32.05	2	32.23	32.30	5	9,200	0.05%
2020/02/27	2	33.00	1	33.00	32.75	1	9,201	0.01%
2020/02/26	2	33.95	4	33.85	33.80	-2	9,170	-0.02%
2020/02/25	7	34.52	4	34.75	34.35	3	9,142	0.03%
2020/02/24	2	34.15	2	34.30	35.10	0	9,156	0.00%
2020/02/21	0	0.00	1	34.45	34.40	-1	9,200	-0.01%
2020/02/20	1	34.90	1	34.95	34.85	0	9,557	0.00%
2020/02/19	0	0.00	3	34.45	34.70	-3	9,645	-0.03%
2020/02/18	6	34.87	1	34.85	34.70	5	9,675	0.05%
2020/02/17	2	35.25	0	0.00	35.40	2	9,815	0.02%
2020/02/14	1	36.05	1	36.00	35.95	0	9,969	0.00%
2020/02/13	5	35.85	0	0.00	36.00	5	10,549	0.05%
2020/02/12	1	35.80	1	36.00	36.00	0	10,731	0.00%
2020/02/11	2	34.78	11	35.19	35.60	-9	10,648	-0.08%
2020/02/10	1	33.85	1	34.20	33.95	0	10,529	0.00%
2020/02/07	7	33.93	1	33.95	33.80	6	10,608	0.06%
2020/02/06	4	34.39	10	34.18	35.10	-6	10,492	-0.06%
2020/02/05	0	0.00	2	33.30	32.75	-2	10,355	-0.02%
2020/02/04	1	32.95	3	32.67	32.90	-2	10,338	-0.02%
2020/02/03	4	30.05	23	31.68	32.30	-19	10,360	-0.18%
2020/01/31	39	32.88	6	33.27	32.65	33	10,200	0.32%
2020/01/30	14	33.49	25	33.92	32.85	-11	10,424	-0.11%
2020/01/20	6	36.33	0	0.00	36.30	6	10,590	0.06%
2020/01/17	2	36.65	0	0.00	36.65	2	10,547	0.02%
2020/01/16	0	0.00	5	37.23	37.10	-5	10,590	-0.05%
2020/01/15	8	37.20	3	36.90	36.90	5	10,752	0.05%
2020/01/14	3	37.23	2	37.68	37.50	1	10,769	0.01%
2020/01/10	3	36.80	1	36.80	36.80	2	10,976	0.02%
2020/01/09	20	36.75	4	36.86	37.00	16	11,227	0.14%
2020/01/06	76	36.48	7	36.39	36.05	69	11,460	0.60%
2020/01/03	7	37.70	2	38.43	37.30	5	11,280	0.04%
2020/01/02	2	37.55	4	38.05	38.20	-2	11,030	-0.02%
2019/12/31	2	37.58	0	0.00	37.55	2	11,150	0.02%
2019/12/30	0	0.00	4	37.89	37.95	-4	11,234	-0.04%
2019/12/27	3	37.43	0	0.00	37.45	3	11,371	0.03%
2019/12/26	3	37.63	0	0.00	37.45	3	11,462	0.03%
2019/12/25	1	37.75	0	0.00	38.00	1	11,570	0.01%
2019/12/24	4	37.66	5	37.90	37.75	-1	11,861	-0.01%
2019/12/23	7	37.84	2	37.68	37.60	5	12,333	0.04%
2019/12/20	1	38.45	6	39.13	38.45	-5	12,502	-0.04%
2019/12/19	6	38.88	0	0.00	38.95	6	12,974	0.05%
2019/12/18	9	38.81	36	38.72	38.85	-27	13,586	-0.20%
2019/12/17	3	38.73	31	38.89	39.00	-28	13,771	-0.20%
2019/12/16	1	38.05	1	38.70	38.70	0	13,771	0.00%
2019/12/13	0	0.00	84	38.73	38.60	-84	13,836	-0.61%
2019/12/12	4	38.04	1	38.20	38.05	3	13,664	0.02%
2019/12/11	2	37.98	6	38.16	38.05	-4	13,630	-0.03%
2019/12/10	1	38.15	3	38.13	38.40	-2	13,640	-0.01%
2019/12/09	6	37.93	8	37.84	37.80	-2	13,619	-0.01%
2019/12/06	2	37.10	6	37.42	37.20	-4	13,560	-0.03%
2019/12/05	0	0.00	3	36.87	37.15	-3	13,575	-0.02%
2019/12/04	0	0.00	1	36.30	36.20	-1	13,806	-0.01%
2019/12/03	5	36.04	0	0.00	36.05	5	14,222	0.04%
2019/12/02	7	36.31	12	36.20	36.25	-5	14,240	-0.04%
2019/11/29	66	36.84	1	36.90	36.90	65	14,210	0.46%
2019/11/28	2	37.40	0	0.00	37.50	2	14,317	0.01%
2019/11/27	6	37.20	1	37.00	37.00	5	14,441	0.03%
2019/11/26	18	37.44	0	0.00	37.20	18	14,661	0.12%
2019/11/25	8	37.78	2	37.70	37.70	6	14,768	0.04%
2019/11/22	1	37.90	0	0.00	37.95	1	14,818	0.01%
2019/11/21	21	38.08	2	37.98	38.25	19	14,922	0.13%
2019/11/20	2	37.68	2	37.93	38.00	0	15,207	0.00%
2019/11/19	14	38.44	6	39.14	37.65	8	15,557	0.05%
2019/11/18	13	38.00	2	38.08	38.20	11	15,936	0.07%
2019/11/15	1	37.35	2	37.88	37.35	-1	16,062	-0.01%
2019/11/14	5	37.75	6	37.71	37.50	-1	16,318	-0.01%
2019/11/13	3	38.37	19	38.45	38.80	-16	16,865	-0.09%
2019/11/12	25	38.00	10	38.45	39.50	15	17,485	0.09%
2019/11/11	32	37.22	12	38.06	36.85	20	16,978	0.12%
2019/11/08	6	37.28	3	37.28	37.45	3	16,791	0.02%
2019/11/07	1	36.85	1	37.40	36.75	0	16,789	0.00%
2019/11/04	2	37.75	1	37.80	37.90	1	17,168	0.01%
2019/11/01	3	37.72	0	0.00	37.80	3	17,280	0.02%
2019/10/30	5	38.13	0	0.00	38.00	5	17,576	0.03%
2019/10/29	6	38.62	12	38.33	37.90	-6	17,646	-0.03%
2019/10/28	2	38.08	22.2	37.64	38.10	-20.2	17,391	-0.12%
2019/10/25	2	36.60	4	36.49	36.20	-2	17,001	-0.01%
2019/10/24	2	36.45	2	36.65	36.75	0	16,973	0.00%
2019/10/23	0	0.00	3	36.43	36.30	-3	17,048	-0.02%
2019/10/22	6	35.87	2	35.95	35.70	4	16,958	0.02%
2019/10/21	2	35.48	0	0.00	35.70	2	17,171	0.01%
2019/10/18	5	35.89	20	35.70	35.80	-15	17,487	-0.09%
2019/10/17	6	36.42	4	36.71	35.70	2	17,711	0.01%
2019/10/16	3	36.58	34	36.08	36.45	-31	17,690	-0.18%
2019/10/15	20	36.35	11	36.20	36.05	9	17,822	0.05%
2019/10/14	1	36.20	1	36.00	36.00	0	17,904	0.00%
2019/10/09	1	34.90	0	0.00	35.00	1	17,923	0.01%
2019/10/08	5	35.75	5	35.74	35.60	0	18,266	0.00%
2019/10/07	9	35.57	15	35.95	35.65	-6	18,426	-0.03%
2019/10/04	5	34.85	14	35.01	34.95	-9	18,279	-0.05%
2019/10/03	24	34.53	0	0.00	34.55	24	18,240	0.13%
2019/10/02	1	35.00	2	34.95	35.20	-1	18,176	-0.01%
2019/10/01	7	34.89	0	0.00	34.85	7	18,323	0.04%
2019/09/27	23	34.79	25	35.02	34.85	-2	18,449	-0.01%
2019/09/26	30	36.47	20	35.89	35.00	10	18,336	0.05%
2019/09/25	5	37.70	10	37.20	37.70	-5	17,903	-0.03%
2019/09/24	29	37.68	31	37.77	37.45	-2	18,028	-0.01%
2019/09/23	31	35.97	88	36.40	36.60	-57	17,593	-0.32%
2019/09/20	3	34.30	6	34.66	35.00	-3	17,135	-0.02%
2019/09/19	1	33.95	1	34.25	34.25	0	17,025	0.00%
2019/09/18	0	0.00	5	33.95	34.05	-5	17,030	-0.03%
2019/09/17	6	33.72	0	0.00	33.65	6	16,922	0.04%
2019/09/16	0	0.00	1	34.45	34.40	-1	16,873	-0.01%
2019/09/12	5	34.55	3	34.63	34.85	2	16,840	0.01%
2019/09/11	6	34.21	2	34.05	34.10	4	16,860	0.02%
2019/09/10	61	33.96	1	34.15	34.00	60	16,857	0.36%
2019/09/09	54	34.87	22	34.75	34.70	32	16,808	0.19%
2019/09/06	19	34.57	15	34.81	34.95	4	16,752	0.02%
2019/09/05	1	35.00	8	35.40	34.60	-7	16,516	-0.04%
2019/09/04	1	34.30	1	34.40	34.35	0	16,059	0.00%
2019/09/02	1	34.55	1	35.00	34.80	0	15,938	0.00%
2019/08/30	2	34.60	6	34.46	34.15	-4	15,777	-0.03%
2019/08/29	7	34.60	7	34.58	34.50	0	15,681	0.00%
2019/08/28	2	34.15	10	34.43	34.20	-8	15,524	-0.05%
2019/08/27	8	33.65	0	0.00	33.40	8	15,357	0.05%
2019/08/26	8	33.73	2	33.58	33.40	6	15,292	0.04%
2019/08/23	21	34.45	11	34.34	34.05	10	15,210	0.07%
2019/08/22	2	34.28	55	34.55	34.70	-53	14,918	-0.36%
2019/08/21	52	33.43	3	34.13	33.95	49	14,579	0.34%
2019/08/20	9	33.88	3	34.03	33.45	6	13,834	0.04%
2019/08/19	7	33.84	4	33.90	33.80	3	13,679	0.02%
2019/08/16	14	34.51	19	34.16	34.25	-5	13,490	-0.04%
2019/08/15	7	32.71	13	32.56	33.25	-6	12,755	-0.05%
2019/08/14	5	31.72	1	31.85	31.10	4	12,074	0.03%
2019/08/13	3	31.52	0	0.00	31.55	3	12,232	0.02%
2019/08/08	1	31.80	1	31.95	31.70	0	12,573	0.00%
2019/08/07	3	32.15	3	32.00	31.75	0	12,670	0.00%
2019/08/06	9	31.34	6	31.68	32.10	3	12,606	0.02%
2019/08/05	2	30.90	1	31.60	30.90	1	12,379	0.01%
2019/08/02	3	31.43	0.1	31.30	31.25	2.9	12,374	0.02%
2019/08/01	0	0.00	2	33.20	32.90	-2	12,266	-0.02%
2019/07/31	3	32.12	3	32.18	32.55	0	12,048	0.00%
2019/07/30	0	0.00	11	32.25	32.45	-11	12,063	-0.09%
2019/07/29	3	32.07	1	32.35	32.00	2	12,036	0.02%
2019/07/26	4	32.60	5	32.50	32.50	-1	11,949	-0.01%
2019/07/25	6	32.47	4	32.68	32.45	2	11,915	0.02%
2019/07/24	3	31.85	1	32.20	32.05	2	11,787	0.02%
2019/07/23	9	32.18	5.3	32.19	32.40	3.7	11,819	0.03%
2019/07/22	3	31.58	27	32.01	32.30	-24	11,553	-0.21%
2019/07/19	13	30.82	3	31.23	30.45	10	11,202	0.09%
2019/07/18	4	30.63	2	31.33	30.30	2	10,856	0.02%
2019/07/17	3	31.73	22	32.28	32.55	-19	10,849	-0.18%
2019/07/16	3	31.70	5	31.75	31.40	-2	10,901	-0.02%
2019/07/15	7.1	31.46	2	31.43	31.50	5.1	10,763	0.05%
2019/07/12	19	31.23	8	30.90	31.10	11	10,829	0.10%
2019/07/11	1	29.90	2	29.80	30.00	-1	10,898	-0.01%
2019/07/10	0	0.00	2	29.50	29.40	-2	11,089	-0.02%
2019/07/09	2	29.35	9	29.35	29.20	-7	11,207	-0.06%
2019/07/08	1	29.35	1	29.55	29.25	0	11,282	0.00%
2019/07/05	6	29.40	15	29.50	29.30	-9	11,329	-0.08%
2019/07/04	4	28.51	9	28.93	29.00	-5	11,401	-0.04%
2019/07/03	9	28.48	3	28.45	28.00	6	11,179	0.05%
2019/07/02	1	28.95	2	28.95	28.95	-1	11,186	-0.01%
2019/07/01	1	28.20	12	28.71	29.00	-11	11,252	-0.10%
2019/06/28	6	26.95	2	26.80	26.80	4	11,069	0.04%
2019/06/27	0	0.00	12	26.85	26.80	-12	11,068	-0.11%
2019/06/26	1	26.35	1	26.50	26.15	0	11,062	0.00%
2019/06/25	12	26.85	13	27.07	26.30	-1	10,916	-0.01%
2019/06/24	6	26.29	4	26.45	26.60	2	10,779	0.02%
2019/06/21	4	26.08	17	25.97	26.00	-13	10,780	-0.12%
2019/06/20	4	26.30	0	0.00	26.30	4	10,744	0.04%
2019/06/19	14.1	26.22	1	26.20	26.25	13.1	10,880	0.12%
2019/06/18	1	25.65	6	25.46	25.70	-5	10,811	-0.05%
2019/06/17	7	25.14	2	25.20	24.95	5	10,866	0.05%
2019/06/14	13	25.44	2	25.90	25.20	11	11,105	0.10%
2019/06/13	12	25.68	7	25.56	25.50	5	11,657	0.04%
2019/06/12	1	26.60	1	26.40	26.30	0	11,704	0.00%
2019/06/11	1	26.35	8	26.31	26.30	-7	11,806	-0.06%
2019/06/10	6	26.15	5	26.10	26.15	1	11,865	0.01%
2019/06/06	7	26.01	7	26.26	26.00	0	11,945	0.00%
2019/06/05	4	25.99	0	0.00	25.80	4	11,945	0.03%
2019/06/04	6	26.74	3	26.95	26.00	3	11,902	0.03%
2019/06/03	2	25.90	2	26.48	26.90	0	11,834	0.00%
2019/05/31	0	0.00	3	26.28	26.30	-3	11,861	-0.03%
2019/05/30	2	25.80	0	0.00	25.70	2	11,933	0.02%
2019/05/29	2	24.68	2	25.13	25.60	0	12,024	0.00%
2019/05/28	2	25.60	1	25.70	24.60	1	12,072	0.01%
2019/05/24	1	25.75	1	25.65	25.40	0	12,430	0.00%
2019/05/23	7	25.56	2	25.58	25.40	5	12,931	0.04%
2019/05/22	1	26.55	5	26.78	26.55	-4	13,168	-0.03%
2019/05/21	8	26.09	3	26.30	26.40	5	13,306	0.04%
2019/05/20	4	25.83	3	25.83	27.00	1	13,144	0.01%
2019/05/17	7	27.36	0	0.00	26.65	7	12,865	0.05%
2019/05/16	1	30.10	2	29.83	29.40	-1	12,515	-0.01%
2019/05/15	2.1	29.82	12	29.50	29.85	-9.9	12,375	-0.08%
2019/05/14	10	27.55	11	28.45	28.55	-1	12,167	-0.01%
2019/05/13	12	28.49	1	28.20	28.40	11	12,080	0.09%
2019/05/10	2	28.68	8	29.53	28.80	-6	12,049	-0.05%
2019/05/09	0	0.00	2	29.23	29.00	-2	11,880	-0.02%
2019/05/08	0	0.00	2	29.38	29.45	-2	11,866	-0.02%
2019/05/07	3	29.80	6	29.61	29.25	-3	11,874	-0.03%
2019/05/06	1	28.95	0	0.00	28.95	1	11,868	0.01%
2019/05/03	0	0.00	1	28.65	28.65	-1	11,814	-0.01%
2019/05/02	2	28.28	3	28.47	28.45	-1	12,127	-0.01%
2019/04/30	2	28.45	0	0.00	28.60	2	12,469	0.02%
2019/04/29	3	28.90	3	29.00	29.00	0	12,409	0.00%
2019/04/26	0	0.00	4	28.58	28.50	-4	12,299	-0.03%
2019/04/25	8	28.47	2	28.58	28.50	6	12,298	0.05%
2019/04/24	5	28.55	2	28.60	28.70	3	12,336	0.02%
2019/04/23	12	28.89	2	28.55	28.55	10	12,265	0.08%
2019/04/22	4	29.34	22	29.37	30.10	-18	12,018	-0.15%
2019/04/19	0	0.00	5	28.30	28.30	-5	11,585	-0.04%
2019/04/18	4	28.58	2	28.63	28.50	2	11,590	0.02%
2019/04/17	1	28.65	1	28.45	28.55	0	11,317	0.00%
2019/04/16	3	29.28	4	29.28	29.10	-1	10,815	-0.01%
2019/04/15	1.1	28.32	2	28.60	28.55	-0.9	10,448	-0.01%
2019/04/12	1	28.30	0	0.00	28.35	1	10,449	0.01%
2019/04/11	1	28.15	10	27.95	28.25	-9	10,381	-0.09%
2019/04/10	4	28.13	10	28.40	27.95	-6	10,240	-0.06%
2019/04/09	0	0.00	1	27.80	27.75	-1	9,978	-0.01%
2019/04/08	2	27.83	2	27.53	27.75	0	10,087	0.00%
2019/04/03	1	27.70	10	27.65	27.50	-9	9,968	-0.09%
2019/04/02	6	27.21	5	27.43	27.05	1	9,794	0.01%
2019/04/01	1	26.55	10	26.52	26.70	-9	9,599	-0.09%
2019/03/29	3	26.22	7	26.34	26.25	-4	9,458	-0.04%
2019/03/26	1	25.80	1	25.85	25.70	0	9,791	0.00%
2019/03/25	1	25.10	4	25.49	25.70	-3	9,958	-0.03%
2019/03/22	10	25.60	2	25.30	25.35	8	10,090	0.08%
2019/03/21	3	26.12	3	26.22	26.05	0	10,567	0.00%
2019/03/20	3	26.08	2	26.35	26.10	1	11,000	0.01%
2019/03/19	20	26.53	9	26.28	26.00	11	11,331	0.10%
2019/03/18	9.1	26.25	18	26.07	26.70	-8.9	11,195	-0.08%
2019/03/15	6	24.18	11	24.55	24.55	-5	10,723	-0.05%
2019/03/14	11	24.65	0	0.00	24.40	11	10,862	0.10%
2019/03/13	3	24.68	19	24.91	24.95	-16	10,759	-0.15%
2019/03/12	12	24.76	11	25.00	24.65	1	10,759	0.01%
2019/03/11	1	24.60	3	24.50	24.50	-2	10,705	-0.02%
2019/03/08	4	24.68	2	24.78	24.60	2	10,717	0.02%
2019/03/07	9	24.89	2	25.10	24.70	7	10,739	0.07%
2019/03/06	14	25.44	3	25.73	25.15	11	10,681	0.10%
2019/03/05	4	25.48	1	25.60	25.40	3	10,608	0.03%
2019/03/04	5	25.11	3	25.10	25.85	2	10,499	0.02%
2019/02/27	11	25.30	0	0.00	25.25	11	10,375	0.11%
2019/02/26	2	25.55	1	25.85	26.10	1	10,256	0.01%
2019/02/25	3	25.68	1	26.30	25.60	2	10,126	0.02%
2019/02/22	5	25.75	13	25.95	25.75	-8	9,796	-0.08%
2019/02/21	8	24.77	17	24.63	24.80	-9	9,219	-0.10%
2019/02/20	2	23.73	4	23.69	23.70	-2	8,846	-0.02%
2019/02/19	0	23.10	6	23.00	23.10	-6	8,715	-0.07%
2019/02/18	0.1	22.85	0	0.00	22.95	0.1	8,798	0.00%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/12	4	23.49	0	0.00	23.40	4	8,848	0.05%
2019/02/11	0	0.00	5	23.05	22.90	-5	8,847	-0.06%
2019/01/29	1	23.15	0	0.00	23.30	1	8,889	0.01%
2019/01/25	1	23.30	10	23.50	23.40	-9	8,727	-0.10%
2019/01/24	10	23.55	18	23.55	23.55	-8	8,546	-0.09%
2019/01/23	9	23.72	6	23.75	23.90	3	8,461	0.04%
2019/01/22	18	23.10	14	23.30	23.05	4	8,136	0.05%
2019/01/18	0	0.00	5	22.25	22.10	-5	7,824	-0.06%
2019/01/17	10	22.03	1	22.05	22.05	9	7,823	0.12%
2019/01/16	11.1	21.82	2	21.90	21.80	9.1	7,769	0.12%
2019/01/15	12	21.52	0	0.00	21.35	12	7,660	0.16%
2019/01/14	1	21.65	0	0.00	21.40	1	7,619	0.01%
2019/01/11	0	0.00	1	21.70	21.55	-1	7,619	-0.01%
2019/01/10	2	21.50	1	21.45	21.55	1	7,594	0.01%
2019/01/09	1	21.85	2	21.85	21.80	-1	7,527	-0.01%
2019/01/08	1	21.75	0	0.00	21.80	1	7,481	0.01%
2019/01/07	0	0.00	4	21.68	21.60	-4	7,469	-0.05%
2019/01/04	1	21.40	2	21.85	21.35	-1	7,406	-0.01%
2019/01/02	0	0.00	2	23.05	23.05	-2	7,348	-0.03%
2018/12/28	1	22.85	1	22.95	23.25	0	7,302	0.00%
2018/12/27	0	0.00	2	23.20	22.70	-2	7,251	-0.03%
2018/12/26	1	24.00	0	0.00	23.50	1	7,093	0.01%
2018/12/25	1	23.50	3	23.50	23.85	-2	7,074	-0.03%
2018/12/24	0	0.00	6	23.50	23.65	-6	7,003	-0.09%
2018/12/22	10	23.57	3	23.55	23.50	7	6,934	0.10%
2018/12/21	4	23.61	0	0.00	23.60	4	6,875	0.06%
2018/12/20	4	22.86	13	23.40	23.30	-9	6,700	-0.13%
2018/12/19	5	22.88	3	22.78	23.00	2	6,497	0.03%
2018/12/18	1	21.75	2	22.40	22.30	-1	6,318	-0.02%
2018/12/17	1.1	21.45	1	21.75	22.20	0.1	6,070	0.00%
2018/12/14	8	22.51	13	21.80	21.50	-5	5,855	-0.09%
2018/12/13	6	22.97	18	22.92	23.05	-12	5,186	-0.23%
2018/12/12	0	0.00	1	21.85	21.60	-1	4,676	-0.02%
2018/12/10	8	21.55	3	21.65	21.50	5	4,088	0.12%
2018/12/07	3	21.90	6	22.06	21.95	-3	3,947	-0.08%
2018/12/05	0	0.00	5	20.93	21.05	-5	3,775	-0.13%
2018/12/04	14	21.10	3	20.90	20.85	11	3,853	0.29%
2018/12/03	1	21.40	0	0.00	21.50	1	3,834	0.03%
2018/11/30	11	21.06	1	21.20	21.00	10	3,787	0.26%
2018/11/29	0	0.00	1	20.85	20.75	-1	3,725	-0.03%
2018/11/27	1	20.80	0	0.00	20.80	1	3,726	0.03%
2018/11/26	1	20.75	0	0.00	20.95	1	3,737	0.03%
2018/11/22	1	20.50	0	0.00	20.60	1	3,718	0.03%
2018/11/16	0	20.70	0	0.00	20.80	0	3,841	0.00%
2018/11/15	1.1	20.51	0	0.00	20.70	1.1	3,826	0.03%
2018/11/06	0	0.00	20	18.00	17.85	-20	4,037	-0.50%
2018/10/31	0	0.00	1	18.05	18.05	-1	4,566	-0.02%
2018/10/23	0	0.00	2	19.00	18.90	-2	4,516	-0.04%
2018/10/22	8	19.05	0	0.00	18.80	8	4,585	0.17%
2018/10/19	4	18.98	0	0.00	18.95	4	4,636	0.09%
2018/10/18	2	19.25	0	0.00	19.25	2	4,599	0.04%
2018/10/17	8	19.20	4	19.56	19.20	4	4,580	0.09%
2018/10/16	3	19.00	0	0.00	19.10	3	4,585	0.07%
2018/10/12	1	18.95	5	18.85	19.00	-4	4,625	-0.09%
2018/10/11	5	18.54	0	0.00	19.05	5	4,654	0.11%
2018/10/09	1	19.75	0	0.00	19.65	1	4,572	0.02%
2018/10/05	1	20.60	1	20.80	20.75	0	4,539	0.00%
2018/10/03	0	0.00	2	20.95	21.05	-2	4,510	-0.04%
2018/10/01	2	20.45	0.1	20.50	20.50	1.9	4,428	0.04%
2018/09/21	1	20.60	0	0.00	20.65	1	4,450	0.02%
2018/09/18	0	0.00	12	20.70	20.50	-12	4,498	-0.27%
2018/09/14	1	20.80	3	21.00	20.75	-2	4,583	-0.04%
2018/09/10	2	20.20	0	0.00	19.95	2	4,478	0.04%
2018/09/07	1	21.00	0	0.00	21.05	1	4,365	0.02%
2018/09/06	1	21.40	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/09/03	0	0.00	2	21.60	21.50	-2	4,321	-0.05%
2018/08/28	9	22.30	0	0.00	22.00	9	4,364	0.21%
2018/08/27	0	0.00	2	21.90	21.95	-2	4,316	-0.05%
2018/08/22	1	21.60	0	0.00	21.80	1	4,414	0.02%
2018/08/20	5.3	21.21	0	0.00	21.10	5.3	4,374	0.12%
2018/08/17	2	21.73	3	21.73	21.50	-1	4,311	-0.02%
2018/08/16	4	21.38	2	21.70	21.60	2	4,264	0.05%
2018/08/15	0	0.00	3	22.10	22.15	-3	4,119	-0.07%
2018/08/13	1	22.70	0	0.00	22.80	1	3,968	0.03%
2018/08/10	11	23.43	1	23.00	23.05	10	3,898	0.26%
2018/08/09	7	24.41	0	0.00	24.20	7	3,707	0.19%
2018/08/07	6	26.05	0	0.00	26.10	6	3,414	0.18%
2018/08/06	4	26.08	0	0.00	26.05	4	3,429	0.12%
2018/08/03	0	0.00	7	26.15	26.15	-7	3,408	-0.21%
2018/08/02	3	26.40	0	0.00	26.25	3	3,362	0.09%
2018/07/27	7	27.04	0	0.00	26.65	7	3,549	0.20%
2018/07/20	0	0.00	2	26.70	26.75	-2	3,636	-0.05%
2018/07/19	0.5	26.25	0	0.00	26.20	0.5	3,713	0.01%
2018/07/17	1	27.85	0	0.00	28.00	1	3,689	0.03%
2018/07/05	1	27.60	0	0.00	27.40	1	3,719	0.03%
2018/07/04	2	27.60	0	0.00	27.55	2	3,724	0.05%
2018/07/03	0	0.00	2	27.60	27.50	-2	3,731	-0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/22	2	28.50	0	0.00	28.50	2	3,832	0.05%
2018/06/21	1	28.50	0	0.00	28.50	1	3,869	0.03%
2018/06/19	0	0.00	10	28.70	28.75	-10	3,900	-0.26%
2018/06/15	0	0.00	3	28.95	28.55	-3	3,927	-0.08%
2018/06/14	0	0.00	1	28.65	28.60	-1	3,947	-0.03%
2018/06/13	4	28.55	0	0.00	28.50	4	4,121	0.10%
2018/06/11	1	28.70	2	28.85	28.75	-1	4,611	-0.02%
2018/06/07	0	0.00	12	28.99	29.10	-12	4,680	-0.26%
2018/06/06	12	28.75	0	0.00	28.75	12	4,769	0.25%
2018/06/05	17	28.54	0	0.00	28.50	17	4,814	0.35%
2018/06/04	0	0.00	4	28.65	28.65	-4	4,811	-0.08%
2018/05/31	1	28.55	0	0.00	28.10	1	4,816	0.02%
2018/05/23	3	28.03	0	28.00	28.05	3	4,979	0.06%
2018/05/17	3	28.30	0	0.00	28.10	3	4,997	0.06%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/04/26	2	28.88	0	0.00	28.55	2	5,060	0.04%
2018/04/25	1	30.00	0	0.00	29.40	1	4,939	0.02%
2018/04/19	0	0.00	2	30.30	30.50	-2	4,883	-0.04%
2018/03/29	3	30.40	0	0.00	30.25	3	4,960	0.06%
2018/03/28	0	0.00	2	31.10	31.05	-2	4,863	-0.04%
2018/03/27	0	0.00	2	31.00	31.20	-2	4,778	-0.04%
2018/03/23	2	30.40	1	30.50	30.65	1	4,667	0.02%
2018/03/21	11	30.80	3	30.90	30.80	8	4,578	0.17%
2018/03/16	1	29.90	4	31.03	31.20	-3	4,347	-0.07%
2018/03/15	9	30.72	0	0.00	30.20	9	4,152	0.22%
2018/03/12	0	0.00	18	32.76	32.95	-18	3,913	-0.46%
2018/03/06	3	31.30	3	31.40	31.50	0	3,851	0.00%
2018/03/05	3	31.80	0	0.00	30.90	3	3,856	0.08%
2018/02/27	10	32.20	0	0.00	31.50	10	3,780	0.26%
2018/02/26	0	0.00	12	31.53	31.90	-12	3,662	-0.33%
2018/02/21	0	0.00	3	30.62	30.95	-3	3,773	-0.08%
2018/02/08	0	0.00	1	30.20	30.05	-1	3,860	-0.03%
2018/02/07	1	30.60	0	0.00	30.00	1	3,894	0.03%
2018/02/02	0	0.00	1	30.30	30.20	-1	3,793	-0.03%
2018/01/30	3	30.17	0	0.00	30.15	3	4,048	0.07%
2018/01/26	10	29.95	0	0.00	29.95	10	4,139	0.24%
2018/01/24	1	30.75	0	0.00	31.00	1	4,133	0.02%
2018/01/17	0	0.00	1	31.55	31.50	-1	4,417	-0.02%
2018/01/16	0	0.00	1	31.15	31.50	-1	4,483	-0.02%
2018/01/15	1	31.40	11	30.76	31.00	-10	4,681	-0.21%
2018/01/11	0	0.00	2	30.55	30.65	-2	4,843	-0.04%
2018/01/05	0	0.00	1	30.40	30.30	-1	5,078	-0.02%
2018/01/02	0	0.00	13	30.84	30.95	-13	5,116	-0.25%