京元電子 (2449)-華南永昌-東昇券商分點個股進出

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
95.9
漲跌
▲1.2
漲幅
+1.27%
成交量
39,779張
產業
上市半導體類股
1745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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/06/14	6.1	95.92	7	96.00	95.90	-0.9	18,328	0.00%
2024/06/13	4	92.73	34.2	94.27	94.70	-30.2	17,934	-0.17%
2024/06/12	3	87.70	0	0.00	87.70	3	17,509	0.02%
2024/06/11	2	86.45	1	86.70	87.40	1	17,698	0.01%
2024/06/07	3	89.20	1	89.51	88.90	2	17,572	0.01%
2024/06/06	3	89.70	2	89.41	89.40	1	17,745	0.01%
2024/06/05	3.3	89.52	2	89.90	89.20	1.3	18,738	0.01%
2024/06/04	4	91.00	1	92.20	90.60	3	19,415	0.02%
2024/06/03	3	91.53	3	91.43	90.70	0	19,755	0.00%
2024/05/31	2	88.85	1	89.10	88.20	1	19,805	0.01%
2024/05/30	0	0.00	1	91.30	90.40	-1	19,828	-0.01%
2024/05/29	0	0.00	2.2	90.87	90.70	-2.2	19,833	-0.01%
2024/05/28	0	90.40	0	0.00	90.00	0	19,755	0.00%
2024/05/27	6	90.43	2	90.55	90.90	4	19,798	0.02%
2024/05/24	2.2	88.23	1	88.00	88.40	1.2	20,027	0.01%
2024/05/23	10	88.78	2	89.00	88.20	8	20,819	0.04%
2024/05/22	0	90.30	2	91.20	90.20	-2	21,063	-0.01%
2024/05/21	0	0.00	1.4	89.94	90.40	-1.4	20,931	-0.01%
2024/05/20	8.2	89.55	2.3	90.56	88.90	5.9	20,882	0.03%
2024/05/17	5	88.86	4.6	88.75	88.80	0.4	20,657	0.00%
2024/05/16	0.1	86.40	2	87.00	86.80	-1.9	20,698	-0.01%
2024/05/15	7	85.07	0	0.00	84.50	7	20,824	0.03%
2024/05/14	0	85.22	0	0.00	85.30	0	20,731	0.00%
2024/05/13	1.3	85.38	0	0.00	85.40	1.3	20,670	0.01%
2024/05/10	6.2	86.38	2	86.20	86.00	4.2	20,553	0.02%
2024/05/09	6.3	85.31	0.1	85.80	85.00	6.2	20,393	0.03%
2024/05/08	1.1	87.33	0	0.00	87.60	1.1	20,163	0.01%
2024/05/07	10.3	87.50	7	86.79	87.50	3.3	20,025	0.02%
2024/05/06	29.6	86.33	16	85.56	87.00	13.6	19,753	0.07%
2024/05/03	3	93.64	1	93.50	93.50	2	18,959	0.01%
2024/05/02	2	94.45	1.1	93.86	94.90	0.9	18,925	0.00%
2024/04/30	17.5	98.08	4	97.35	95.80	13.5	18,911	0.07%
2024/04/29	30.4	103.07	29.3	104.23	98.90	1.1	18,841	0.01%
2024/04/25	1.2	95.68	2.3	94.43	95.50	-1.1	18,334	-0.01%
2024/04/24	2	95.90	1.2	96.39	96.10	0.8	18,466	0.00%
2024/04/23	15.5	91.66	12	91.49	92.30	3.5	18,491	0.02%
2024/04/22	6.4	96.40	16	96.48	96.00	-9.6	18,322	-0.05%
2024/04/19	21.3	100.26	21.1	100.30	99.00	0.2	18,359	0.00%
2024/04/18	30	101.67	30.2	102.20	102.00	-0.2	18,642	0.00%
2024/04/17	37.3	102.18	45	102.57	102.50	-7.7	19,002	-0.04%
2024/04/16	31.2	101.13	22.5	101.03	99.70	8.7	18,977	0.05%
2024/04/15	40	104.84	39	105.35	104.50	1	18,757	0.01%
2024/04/12	34	107.26	38	107.79	107.00	-4	18,752	-0.02%
2024/04/11	28	104.82	19	105.45	106.00	9	18,679	0.05%
2024/04/10	25.6	107.03	25	107.38	106.00	0.5	18,704	0.00%
2024/04/09	31	106.15	30	106.92	106.50	1	18,632	0.01%
2024/04/08	20	106.55	17	107.15	106.50	3	18,549	0.02%
2024/04/03	30	106.53	27	106.94	106.50	3	18,464	0.02%
2024/04/02	16.5	106.64	35.1	106.51	107.00	-18.6	18,465	-0.10%
2024/04/01	24.1	104.48	10	104.65	103.00	14.1	18,429	0.08%
2024/03/29	19	105.32	20	105.75	105.50	-1	18,408	-0.01%
2024/03/28	32	106.05	29.7	106.56	106.00	2.3	18,439	0.01%
2024/03/27	29.1	106.21	28	106.52	106.00	1.1	18,424	0.01%
2024/03/26	32	106.92	20.1	107.20	105.50	11.9	18,444	0.06%
2024/03/25	45.1	110.16	34	110.74	108.50	11.1	18,375	0.06%
2024/03/22	31	111.15	47	112.87	109.50	-16	18,301	-0.09%
2024/03/21	24	107.23	22	107.73	108.50	2	17,838	0.01%
2024/03/20	30.1	109.85	17.2	110.47	107.50	12.9	17,869	0.07%
2024/03/19	30.1	108.92	25	109.48	109.00	5.1	17,930	0.03%
2024/03/18	22.3	109.69	16.2	110.10	111.00	6.1	17,904	0.03%
2024/03/15	5	105.90	7.2	105.96	107.50	-2.2	17,491	-0.01%
2024/03/14	17.2	104.83	13	105.58	104.50	4.2	17,355	0.02%
2024/03/13	6	107.25	2	108.00	108.50	4	17,333	0.02%
2024/03/12	3	109.17	4	109.25	109.50	-1	17,126	-0.01%
2024/03/11	9	107.83	7	107.14	108.00	2	17,118	0.01%
2024/03/08	14.5	115.18	8.4	110.35	111.00	6.1	16,932	0.04%
2024/03/07	30	112.10	23	113.33	116.50	7	15,908	0.04%
2024/03/06	7	100.69	12.1	102.25	106.00	-5.1	15,100	-0.03%
2024/03/05	6	96.32	11	96.98	97.40	-5	14,648	-0.03%
2024/03/04	6	94.07	9	93.88	96.00	-3	14,373	-0.02%
2024/03/01	2	89.95	3.3	90.97	89.50	-1.3	14,081	-0.01%
2024/02/29	0.1	88.50	0.1	89.40	88.80	0	13,941	0.00%
2024/02/27	3.1	89.58	4	89.68	89.50	-0.9	13,798	-0.01%
2024/02/26	12.2	90.61	2	90.95	89.50	10.2	13,672	0.07%
2024/02/23	5	97.69	19	96.30	94.80	-14	13,380	-0.10%
2024/02/22	9.3	90.02	22.3	92.18	93.50	-13	12,613	-0.10%
2024/02/21	0	0.00	2	87.15	87.50	-2	12,220	-0.02%
2024/02/20	0.3	87.09	1	87.30	87.50	-0.7	12,236	-0.01%
2024/02/19	0	0.00	1	87.80	87.70	-1	12,184	-0.01%
2024/02/16	30	89.83	9.1	89.40	90.00	21	12,467	0.17%
2024/02/15	0	0.00	2.6	84.85	85.40	-2.6	12,308	-0.02%
2024/02/05	0	0.00	1	81.60	82.20	-1	12,360	-0.01%
2024/02/02	0	0.00	1.3	82.31	82.20	-1.3	12,331	-0.01%
2024/02/01	0.8	82.88	0	0.00	82.70	0.8	12,397	0.01%
2024/01/31	1	84.20	4.2	84.27	84.00	-3.2	12,471	-0.03%
2024/01/30	1	83.60	3	84.00	84.00	-2	12,544	-0.02%
2024/01/29	0.5	83.70	0.3	83.00	83.80	0.2	12,818	0.00%
2024/01/26	0.3	82.60	1	82.49	82.90	-0.8	12,935	-0.01%
2024/01/25	0	0.00	0.2	82.77	82.20	-0.2	12,996	0.00%
2024/01/24	1.2	82.04	2.4	82.66	82.10	-1.2	13,011	-0.01%
2024/01/23	2.3	83.22	2.1	83.11	82.10	0.2	13,118	0.00%
2024/01/22	4.2	83.32	16.3	83.38	84.10	-12.1	13,105	-0.09%
2024/01/19	11.3	81.09	0	81.50	81.30	11.3	13,040	0.09%
2024/01/18	2	80.00	17.6	79.91	79.70	-15.6	13,054	-0.12%
2024/01/17	2.6	78.45	3.2	77.29	77.20	-0.6	12,876	0.00%
2024/01/16	3.2	78.29	1.2	78.51	78.60	2	12,943	0.02%
2024/01/15	5	76.10	5.4	77.11	77.70	-0.4	13,031	0.00%
2024/01/12	9.4	75.79	14	76.43	75.60	-4.6	13,705	-0.03%
2024/01/11	16.7	78.64	2	79.20	78.00	14.7	13,452	0.11%
2024/01/10	0	81.00	0	0.00	81.80	0	13,327	0.00%
2024/01/08	2.2	81.42	0.2	82.00	81.60	2	13,718	0.01%
2024/01/05	0.2	83.20	0	0.00	82.90	0.2	13,813	0.00%
2024/01/04	2.2	81.96	0	0.00	83.10	2.2	13,979	0.02%
2024/01/03	1.2	83.56	0.2	84.00	83.50	1	14,150	0.01%
2024/01/02	1.2	84.29	0	0.00	84.00	1.2	14,185	0.01%
2023/12/29	2	84.50	0	0.00	84.90	2	14,190	0.01%
2023/12/28	5	87.30	1	87.60	84.90	4	14,308	0.03%
2023/12/27	2	84.75	3	85.57	85.70	-1	14,290	-0.01%
2023/12/26	1.1	83.69	0.1	84.10	83.60	0.9	14,317	0.01%
2023/12/25	4.1	82.96	0	0.00	83.50	4.1	14,444	0.03%
2023/12/22	2	83.55	0.2	84.50	83.60	1.8	14,493	0.01%
2023/12/21	2.2	83.68	0	0.00	83.40	2.2	14,491	0.02%
2023/12/20	0	0.00	0.2	85.81	85.40	-0.2	14,549	0.00%
2023/12/19	0.2	85.00	0.4	86.80	84.20	-0.2	14,821	0.00%
2023/12/18	6.4	86.14	0.2	86.20	85.40	6.3	15,115	0.04%
2023/12/15	6.2	92.86	1	89.30	89.00	5.2	15,566	0.03%
2023/12/14	4	94.92	7	94.59	93.50	-3	15,614	-0.02%
2023/12/13	6	87.92	14.1	88.26	89.50	-8.1	15,275	-0.05%
2023/12/12	4	84.88	10.5	85.35	85.90	-6.5	15,422	-0.04%
2023/12/11	2	82.80	1	82.80	83.20	1	15,458	0.01%
2023/12/08	7.2	83.98	1.5	83.69	83.30	5.7	15,508	0.04%
2023/12/07	1.2	85.55	7.4	85.72	85.50	-6.3	15,469	-0.04%
2023/12/06	7	85.13	11.1	85.31	86.50	-4.1	15,536	-0.03%
2023/12/05	3	83.61	3.4	83.75	83.10	-0.4	15,445	0.00%
2023/12/04	3.2	83.88	4.7	84.32	84.20	-1.5	15,595	-0.01%
2023/12/01	1.4	81.97	1.2	82.46	82.80	0.1	15,713	0.00%
2023/11/30	2	81.55	1.7	81.77	82.80	0.3	15,863	0.00%
2023/11/29	9.7	81.79	1	83.60	81.40	8.7	15,901	0.05%
2023/11/28	3	83.00	2.1	83.00	83.00	0.9	15,941	0.01%
2023/11/27	1	80.90	0	0.00	80.80	1	16,119	0.01%
2023/11/24	1.1	82.41	2	81.80	81.50	-0.9	16,501	-0.01%
2023/11/23	2	82.35	0.7	82.70	82.10	1.4	16,815	0.01%
2023/11/22	2.3	81.92	2.2	81.93	81.60	0.1	17,409	0.00%
2023/11/21	2	82.95	2.3	82.90	82.70	-0.3	18,374	0.00%
2023/11/20	1.2	83.04	12	83.03	83.10	-10.8	19,793	-0.05%
2023/11/17	5.7	84.92	12.3	85.08	85.10	-6.7	21,120	-0.03%
2023/11/16	1	83.50	6	83.75	84.20	-5	21,866	-0.02%
2023/11/15	25.4	85.46	3.6	86.17	83.80	21.8	21,919	0.10%
2023/11/14	7.9	88.24	7.2	88.23	88.00	0.7	21,631	0.00%
2023/11/13	15	85.76	17.3	85.83	86.70	-2.3	21,514	-0.01%
2023/11/10	0.5	82.59	1	81.90	81.90	-0.5	21,272	0.00%
2023/11/09	3.2	84.10	5.3	83.94	83.80	-2.1	21,402	-0.01%
2023/11/08	3	83.20	3.9	83.15	83.30	-0.9	21,354	0.00%
2023/11/07	3.7	82.69	1.5	82.98	82.70	2.2	21,273	0.01%
2023/11/06	5	83.10	9	83.08	83.40	-4	21,321	-0.02%
2023/11/03	9	79.77	9.8	80.00	80.70	-0.8	21,127	0.00%
2023/11/02	8.7	78.89	10.1	79.18	79.70	-1.4	21,266	-0.01%
2023/11/01	4.1	76.40	5.7	76.47	76.40	-1.6	21,543	-0.01%
2023/10/31	8.8	77.84	3	77.80	76.30	5.8	21,610	0.03%
2023/10/30	4.3	78.63	6.6	78.70	79.50	-2.2	21,667	-0.01%
2023/10/27	11.3	78.04	11.3	78.05	77.40	0	21,895	0.00%
2023/10/26	9.3	79.79	9.5	79.32	79.60	-0.2	21,955	0.00%
2023/10/25	6.6	82.87	6.7	82.84	82.00	-0.1	21,828	0.00%
2023/10/24	8	83.95	7.5	83.94	83.10	0.6	21,873	0.00%
2023/10/23	10.3	84.38	5.3	83.38	82.70	5	21,761	0.02%
2023/10/20	13.2	85.86	9.4	86.22	86.30	3.8	21,715	0.02%
2023/10/19	9.7	83.67	15	83.80	84.90	-5.3	21,159	-0.02%
2023/10/18	6.8	81.56	13	81.23	81.50	-6.3	21,065	-0.03%
2023/10/17	17.9	83.87	21.9	83.66	82.80	-4	20,917	-0.02%
2023/10/16	13.7	81.13	3.8	81.96	81.80	10	20,873	0.05%
2023/10/13	11.3	82.17	10.2	82.17	83.10	1.1	21,495	0.01%
2023/10/12	5	80.72	4.8	80.83	81.00	0.2	22,051	0.00%
2023/10/11	2	80.15	11.1	79.84	80.20	-9.1	22,115	-0.04%
2023/10/06	7	78.96	4	79.47	77.70	3	22,640	0.01%
2023/10/05	4	78.00	60.8	78.38	78.50	-56.8	23,044	-0.25%
2023/10/04	5.5	76.43	3.2	76.84	76.70	2.3	23,162	0.01%
2023/10/03	3	78.60	3.5	78.61	78.10	-0.5	23,147	0.00%
2023/10/02	60	78.58	15	78.27	78.80	45	23,387	0.19%
2023/09/28	5	76.74	2	76.05	76.00	3	23,479	0.01%
2023/09/27	1.3	76.63	2.3	77.38	77.60	-1.1	23,476	0.00%
2023/09/26	5.3	77.97	3.3	78.08	77.10	2.1	23,741	0.01%
2023/09/25	10	78.31	5	78.12	77.60	5	23,932	0.02%
2023/09/22	4.5	76.27	7.7	76.54	77.50	-3.2	23,834	-0.01%
2023/09/21	7.3	74.08	4.3	74.33	74.60	3	23,640	0.01%
2023/09/20	11.3	80.31	8.2	80.81	76.80	3.2	23,288	0.01%
2023/09/19	14.2	80.51	24.1	81.45	81.00	-9.9	22,863	-0.04%
2023/09/18	6	79.75	5	79.90	79.60	1	22,663	0.00%
2023/09/15	10.1	80.34	25.5	79.83	80.90	-15.5	22,578	-0.07%
2023/09/14	13.5	78.34	10.9	78.70	78.00	2.6	22,160	0.01%
2023/09/13	6.9	76.91	2	77.00	76.80	4.9	21,988	0.02%
2023/09/12	7	77.97	4.9	77.94	78.10	2.1	22,134	0.01%
2023/09/11	6.4	77.89	5.5	77.31	76.90	0.9	22,150	0.00%
2023/09/08	2.1	78.10	3.2	78.81	79.00	-1.1	22,392	0.00%
2023/09/07	13.1	79.44	15.1	80.03	78.90	-2	22,961	-0.01%
2023/09/06	11.1	78.99	6.1	79.15	79.80	5	22,835	0.02%
2023/09/05	2.1	77.34	24.1	78.05	78.20	-22	22,768	-0.10%
2023/09/04	28	76.91	5.4	77.20	77.90	22.6	22,703	0.10%
2023/09/01	4.1	76.04	1.2	76.59	75.80	2.9	22,643	0.01%
2023/08/31	3.6	76.88	4	77.03	76.80	-0.4	22,620	0.00%
2023/08/30	7	77.94	7	77.79	77.20	0	22,525	0.00%
2023/08/29	0	0.00	0.1	76.50	75.10	-0.1	22,336	0.00%
2023/08/28	5.1	77.11	0.4	79.70	75.40	4.7	22,158	0.02%
2023/08/25	14.4	79.75	11.5	80.42	79.50	2.9	21,702	0.01%
2023/08/24	14.5	77.64	20.1	78.79	78.50	-5.6	20,917	-0.03%
2023/08/23	18.2	73.63	29.2	74.58	76.00	-11	19,945	-0.06%
2023/08/22	18	67.91	29.8	68.13	69.10	-11.8	19,126	-0.06%
2023/08/21	4	63.90	3	63.77	64.30	1	18,387	0.01%
2023/08/18	5	62.70	12	62.55	62.00	-7	18,314	-0.04%
2023/08/17	2	64.70	2	64.50	64.90	0	18,163	0.00%
2023/08/16	9	63.72	9	64.30	65.00	0	18,000	0.00%
2023/08/15	4	63.30	5	63.02	63.80	-1	17,878	-0.01%
2023/08/14	5	61.42	5	61.70	61.50	0	17,739	0.00%
2023/08/11	3	62.27	5.5	62.05	62.10	-2.5	17,691	-0.01%
2023/08/10	5.5	61.67	3.5	61.90	61.10	2	17,648	0.01%
2023/08/09	2.5	64.80	2.5	64.52	64.50	0	17,482	0.00%
2023/08/08	9.5	64.88	17.7	64.88	65.30	-8.2	17,322	-0.05%
2023/08/07	7	63.21	13.5	63.33	64.70	-6.5	17,058	-0.04%
2023/08/04	12	59.41	10.8	59.71	60.40	1.2	16,655	0.01%
2023/08/02	8.1	61.87	13	61.68	60.70	-5	16,548	-0.03%
2023/08/01	11	60.76	7	61.34	61.60	4	16,412	0.02%
2023/07/31	11	63.95	8.1	63.98	63.00	2.9	16,060	0.02%
2023/07/28	8.1	63.16	11	63.35	64.00	-2.9	15,798	-0.02%
2023/07/27	3	62.47	5	62.60	62.50	-2	15,633	-0.01%
2023/07/26	6	62.50	6	62.83	62.30	0	15,534	0.00%
2023/07/25	11	64.00	10	64.16	63.00	1	15,476	0.01%
2023/07/24	23	65.15	17	65.33	64.80	6	15,306	0.04%
2023/07/21	9	63.30	6	63.88	64.70	3	15,096	0.02%
2023/07/20	4	63.25	4	63.38	63.40	0	15,003	0.00%
2023/07/19	9	64.17	25	64.83	63.90	-16	14,952	-0.11%
2023/07/18	52	66.54	13	63.87	63.60	39	14,739	0.26%
2023/07/17	10	64.33	19	64.85	65.80	-9	13,989	-0.06%
2023/07/14	16	59.67	41	59.79	60.10	-25	13,234	-0.19%
2023/07/13	41	60.70	7	61.13	60.30	34	13,086	0.26%
2023/07/12	1	62.10	11	61.68	62.20	-10	12,423	-0.08%
2023/07/11	2	59.40	0	0.00	59.40	2	11,960	0.02%
2023/07/10	1	59.50	3	59.23	59.20	-2	11,789	-0.02%
2023/07/07	6	59.78	2	60.30	59.50	4	11,658	0.03%
2023/07/06	3.1	59.37	11	59.00	59.50	-8	11,377	-0.07%
2023/07/05	4.1	60.25	4	60.35	60.00	0.1	11,170	0.00%
2023/07/04	18	61.28	17	61.35	61.30	1	10,970	0.01%
2023/07/03	6	59.07	83.2	58.96	59.40	-77.2	10,633	-0.73%
2023/06/30	1	56.20	1	56.70	57.00	0	10,402	0.00%
2023/06/29	80	56.99	2	57.10	56.40	78	10,391	0.75%
2023/06/28	1	57.00	7	57.16	57.10	-6	10,290	-0.06%
2023/06/27	10	57.41	7	57.26	57.00	3	10,221	0.03%
2023/06/26	3	56.73	6	57.08	57.50	-3	10,041	-0.03%
2023/06/19	1	56.10	2	56.10	56.00	-1	10,045	-0.01%
2023/06/16	1	55.90	1	56.50	56.50	0	10,192	0.00%
2023/06/15	5	57.00	11	56.89	57.00	-6	10,106	-0.06%
2023/06/14	4	57.75	7	57.70	57.10	-3	10,192	-0.03%
2023/06/13	22	57.25	5	56.66	57.40	17	9,971	0.17%
2023/06/12	1	54.30	1	54.20	54.30	0	9,523	0.00%
2023/06/09	1	54.60	22	54.12	54.30	-21	9,602	-0.22%
2023/06/08	3	53.63	11	53.53	54.00	-8	9,694	-0.08%
2023/06/07	1	54.30	10	53.92	54.00	-9	9,898	-0.09%
2023/06/06	8	52.86	20	53.14	54.00	-12	10,154	-0.12%
2023/06/05	10	53.81	4	53.35	53.20	6	10,219	0.06%
2023/06/02	16	54.20	5	53.54	54.20	11	10,214	0.11%
2023/06/01	14.1	52.81	2	52.40	52.40	12.1	10,221	0.12%
2023/05/31	10	53.49	8	53.69	54.00	2	10,527	0.02%
2023/05/30	9	54.32	5.2	53.81	53.90	3.9	10,350	0.04%
2023/05/29	14	53.76	24.1	54.10	53.70	-10.1	10,133	-0.10%
2023/05/26	22.1	50.79	53.1	51.05	51.10	-31	9,625	-0.32%
2023/05/25	6	48.05	0	0.00	48.05	6	9,130	0.07%
2023/05/24	0	0.00	2	47.05	47.50	-2	9,076	-0.02%
2023/05/19	0.1	46.90	0	0.00	46.80	0.1	9,029	0.00%
2023/05/17	0	0.00	7	46.24	46.50	-7	9,120	-0.08%
2023/05/16	1	45.70	0	0.00	45.75	1	9,111	0.01%
2023/05/12	0	0.00	4	45.73	45.65	-4	9,124	-0.04%
2023/05/11	0	0.00	2	45.85	45.50	-2	9,170	-0.02%
2023/05/10	0	45.30	0	0.00	45.35	0	9,150	0.00%
2023/05/09	27	45.42	1	45.65	45.30	26	9,144	0.28%
2023/05/08	2	46.00	1	46.05	45.80	1	9,093	0.01%
2023/05/05	0	0.00	1	46.85	46.75	-1	9,065	-0.01%
2023/05/04	0	0.00	2	46.65	46.80	-2	9,252	-0.02%
2023/05/03	0	0.00	6	46.20	46.40	-6	9,288	-0.06%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/25	6.1	45.09	0	0.00	45.00	6.1	9,014	0.07%
2023/04/18	5	46.25	0	0.00	46.00	5	8,503	0.06%
2023/04/17	21	46.55	1	46.45	46.65	20	8,340	0.24%
2023/04/14	1	47.31	5	47.78	47.55	-4	8,111	-0.05%
2023/04/13	3	47.95	0	0.00	47.80	3	8,039	0.04%
2023/04/12	0	0.00	1	48.55	48.60	-1	7,993	-0.01%
2023/04/11	2	48.55	0	0.00	48.60	2	7,987	0.03%
2023/04/10	0	48.10	0	0.00	48.20	0	7,934	0.00%
2023/04/06	3	48.72	0	0.00	48.80	3	7,846	0.04%
2023/03/31	3	48.65	0	0.00	48.50	3	7,815	0.04%
2023/03/30	0	0.00	4	48.51	48.70	-4	7,833	-0.05%
2023/03/29	4	47.72	0	0.00	47.70	4	7,854	0.05%
2023/03/27	0	0.00	1	48.85	48.90	-1	8,028	-0.01%
2023/03/24	0.5	49.40	1	49.20	49.20	-0.5	8,079	-0.01%
2023/03/23	0	0.00	15.5	49.06	49.80	-15.5	8,046	-0.19%
2023/03/22	0	49.05	0	0.00	48.95	0	7,921	0.00%
2023/03/21	2.4	49.88	5	49.35	49.55	-2.6	7,808	-0.03%
2023/03/20	1	49.20	2.5	49.64	49.55	-1.5	7,610	-0.02%
2023/03/17	5.2	49.20	5	49.02	49.30	0.2	7,410	0.00%
2023/03/16	1	48.75	0	0.00	48.35	1	7,171	0.01%
2023/03/15	0.5	48.75	20	48.85	48.85	-19.5	7,037	-0.28%
2023/03/14	1	47.45	1	47.85	47.65	0	6,858	0.00%
2023/03/13	2	47.20	1	46.40	47.75	1	6,668	0.01%
2023/03/10	5	48.01	1	47.70	46.95	4	6,453	0.06%
2023/03/09	4.5	48.32	16	48.63	48.90	-11.5	6,149	-0.19%
2023/03/08	6	46.80	5.5	47.30	47.45	0.5	5,771	0.01%
2023/03/07	5.5	45.81	1	46.55	46.75	4.5	5,559	0.08%
2023/03/06	2	46.03	9	45.97	46.15	-7	5,396	-0.13%
2023/03/03	11	45.34	14	45.19	45.20	-3	5,146	-0.06%
2023/03/02	1	42.45	0	0.00	42.45	1	4,671	0.02%
2023/02/24	1	41.50	1.2	41.90	41.85	-0.2	4,625	0.00%
2023/02/23	0	0.00	1	41.45	41.50	-1	4,586	-0.02%
2023/02/21	0	0.00	1	40.40	40.75	-1	4,560	-0.02%
2023/02/20	0	0.00	1	40.55	40.60	-1	4,665	-0.02%
2023/02/17	0	0.00	4	40.40	40.45	-4	4,728	-0.08%
2023/02/16	12	41.19	6	40.90	40.80	6	4,819	0.12%
2023/02/13	0	0.00	0.3	39.95	40.35	-0.3	4,865	-0.01%
2023/02/09	0	0.00	4	40.21	40.05	-4	4,944	-0.08%
2023/02/07	0	0.00	1	40.00	40.10	-1	4,906	-0.02%
2023/02/06	0	0.00	3	39.75	39.80	-3	4,887	-0.06%
2023/02/03	0	0.00	7	40.17	40.25	-7	4,884	-0.14%
2023/02/02	6	39.60	68	39.16	39.60	-62	4,861	-1.28%
2023/01/31	0	0.00	2	38.03	38.30	-2	4,729	-0.04%
2023/01/30	0	0.00	2	37.88	37.95	-2	4,709	-0.04%
2023/01/17	0	0.00	1	37.25	37.15	-1	4,612	-0.02%
2023/01/13	2	37.05	0	0.00	37.15	2	4,653	0.04%
2023/01/12	0	0.00	1	37.25	37.10	-1	4,774	-0.02%
2023/01/10	5	37.34	0	0.00	37.40	5	4,888	0.10%
2023/01/06	3.3	36.56	0	0.00	36.65	3.3	5,008	0.07%
2023/01/05	6	36.57	0	0.00	36.55	6	5,056	0.12%
2022/12/26	1	36.30	1	36.25	36.40	0	5,674	0.00%
2022/12/23	7	36.31	4	36.30	36.40	3	5,789	0.05%
2022/12/22	0	0.00	5	37.10	37.05	-5	5,841	-0.09%
2022/12/21	11	36.63	1	36.40	36.50	10	5,838	0.17%
2022/12/20	6	37.07	1	36.70	36.65	5	5,821	0.09%
2022/12/19	3	37.33	7	37.42	37.50	-4	5,874	-0.07%
2022/12/16	2	36.45	0	0.00	37.15	2	5,825	0.03%
2022/12/15	0.1	36.70	1	36.65	36.85	-0.9	5,775	-0.02%
2022/12/14	1	36.30	0	0.00	36.45	1	5,873	0.02%
2022/12/13	0	0.00	9	36.30	36.10	-9	5,964	-0.15%
2022/12/12	3	35.25	0	0.00	35.95	3	6,045	0.05%
2022/12/07	2	35.60	3	35.10	35.10	-1	6,322	-0.02%
2022/12/06	3	35.85	3	35.90	35.75	0	6,284	0.00%
2022/11/23	3	35.25	0	0.00	35.25	3	6,578	0.05%
2022/11/21	0	0.00	3	35.97	35.55	-3	6,575	-0.05%
2022/11/18	0	0.00	1	35.85	35.95	-1	6,581	-0.02%
2022/11/17	0	0.00	3	35.85	35.70	-3	6,541	-0.05%
2022/11/16	0	0.00	1	35.70	35.90	-1	6,553	-0.02%
2022/11/15	3	35.35	0	0.00	35.45	3	6,497	0.05%
2022/11/14	0	0.00	29	35.21	35.00	-29	6,481	-0.45%
2022/11/11	1	34.45	2	34.40	34.45	-1	6,433	-0.02%
2022/11/10	0	0.00	2	33.65	33.95	-2	6,385	-0.03%
2022/11/09	0	0.00	4	33.85	33.85	-4	6,445	-0.06%
2022/11/08	2	33.45	0	0.00	33.20	2	6,452	0.03%
2022/11/07	2	33.35	0	0.00	33.50	2	6,468	0.03%
2022/11/03	0	0.00	7	32.91	33.10	-7	6,646	-0.11%
2022/11/02	0	0.00	18	33.20	33.15	-18	6,894	-0.26%
2022/11/01	3	32.85	0	0.00	32.90	3	7,026	0.04%
2022/10/28	2	32.20	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	2	32.50	32.85	-2	7,087	-0.03%
2022/10/26	0	0.00	2	31.85	31.85	-2	7,065	-0.03%
2022/10/25	0	0.00	1	31.60	31.50	-1	7,057	-0.01%
2022/10/24	0	0.00	1	32.10	32.00	-1	7,097	-0.01%
2022/10/21	8	31.89	2	32.00	31.65	6	7,129	0.08%
2022/10/20	2	31.25	0	0.00	32.30	2	7,157	0.03%
2022/10/19	5	31.75	5	31.10	31.00	0	7,083	0.00%
2022/10/18	10	31.60	10	31.45	31.50	0	7,060	0.00%
2022/10/14	0	0.00	3	31.15	31.15	-3	7,343	-0.04%
2022/10/13	0	0.00	3	30.05	29.70	-3	7,549	-0.04%
2022/10/07	0	0.00	2	31.40	31.50	-2	7,751	-0.03%
2022/10/06	20	31.88	15	31.47	31.50	5	7,823	0.06%
2022/10/05	23	32.24	24	32.14	32.15	-1	7,841	-0.01%
2022/10/04	16	31.19	16	31.34	31.30	0	7,833	0.00%
2022/09/30	1	30.30	0	0.00	30.80	1	7,980	0.01%
2022/09/29	3	31.13	1	30.80	31.20	2	8,007	0.02%
2022/09/28	10	31.90	11	31.21	31.10	-1	8,074	-0.01%
2022/09/27	2	31.63	60	31.70	31.80	-58	8,040	-0.72%
2022/09/26	28	32.50	0	0.00	31.80	28	8,076	0.35%
2022/09/23	6	34.03	0	0.00	33.95	6	7,965	0.08%
2022/09/22	1	34.50	0	0.00	34.55	1	7,959	0.01%
2022/09/21	8	34.88	8	34.75	34.75	0	7,912	0.00%
2022/09/20	1	34.75	0	0.00	34.95	1	7,799	0.01%
2022/09/16	10	34.72	1	34.95	35.45	9	7,683	0.12%
2022/09/14	2	35.65	0	0.00	35.60	2	7,649	0.03%
2022/09/12	0	0.00	2	36.35	36.15	-2	7,749	-0.03%
2022/09/07	1	35.20	0	0.00	35.40	1	7,840	0.01%
2022/09/06	9	35.81	10	35.65	35.75	-1	7,859	-0.01%
2022/09/05	1	36.35	2	36.20	36.20	-1	7,856	-0.01%
2022/09/02	5	36.50	0	0.00	36.40	5	7,897	0.06%
2022/09/01	0	0.00	20	37.00	36.80	-20	7,833	-0.26%
2022/08/30	9	37.05	0	0.00	37.05	9	7,831	0.11%
2022/08/29	0	0.00	14	37.29	37.25	-14	7,793	-0.18%
2022/08/26	2	37.90	0	0.00	37.85	2	7,830	0.03%
2022/08/25	8	37.72	0	0.00	37.60	8	7,832	0.10%
2022/08/24	5	37.65	0	0.00	37.55	5	7,832	0.06%
2022/08/23	29	37.61	3	37.70	37.60	26	7,886	0.33%
2022/08/19	2	38.15	5	38.11	38.20	-3	7,942	-0.04%
2022/08/18	5	37.59	5	37.60	37.45	0	7,931	0.00%
2022/08/16	17	37.96	0	0.00	38.05	17	7,921	0.21%
2022/08/12	3	37.65	0	0.00	37.70	3	7,844	0.04%
2022/08/10	10	36.83	0	0.00	36.65	10	7,926	0.13%
2022/08/09	13	37.78	0	0.00	37.25	13	7,859	0.17%
2022/08/08	16	38.68	0	0.00	38.70	16	7,656	0.21%
2022/08/03	1	39.55	8	39.15	39.45	-7	7,664	-0.09%
2022/08/02	5	38.50	6	38.88	39.05	-1	7,768	-0.01%
2022/08/01	2	38.80	0	0.00	39.15	2	8,114	0.02%
2022/07/29	9	39.10	25	39.25	39.25	-16	8,190	-0.20%
2022/07/26	5	38.05	5	38.15	37.90	0	8,113	0.00%
2022/07/22	23	38.50	3	38.70	38.70	20	8,068	0.25%
2022/07/21	2	37.98	0	0.00	38.25	2	7,973	0.03%
2022/07/20	7	40.72	2	40.98	40.60	5	7,694	0.07%
2022/07/19	4	39.20	38	39.33	39.85	-34	7,433	-0.46%
2022/07/18	1	38.85	27	38.76	39.00	-26	7,236	-0.36%
2022/07/15	4	37.79	2	37.90	38.00	2	7,105	0.03%
2022/07/14	3	37.05	10	36.10	37.25	-7	7,012	-0.10%
2022/07/13	3	36.17	0	0.00	36.40	3	6,896	0.04%
2022/07/12	12	36.24	0	0.00	36.10	12	6,742	0.18%
2022/07/11	63	37.51	0	0.00	37.60	63	6,654	0.95%
2022/07/08	16	37.69	1	37.75	37.60	15	6,479	0.23%
2022/07/07	0	0.00	60	36.60	36.90	-60	6,393	-0.94%
2022/07/06	24	36.64	0	0.00	35.90	24	6,321	0.38%
2022/07/05	1	38.10	0	0.00	37.80	1	6,245	0.02%
2022/07/04	6	37.99	0	0.00	37.30	6	6,246	0.10%
2022/06/30	13	40.46	0	0.00	40.00	13	6,221	0.21%
2022/06/29	1	41.00	0	0.00	40.80	1	6,121	0.02%
2022/06/28	1	41.50	0	0.00	41.40	1	6,072	0.02%
2022/06/24	5	41.60	0	0.00	41.55	5	6,058	0.08%
2022/06/23	32	42.86	4	42.75	42.00	28	5,984	0.47%
2022/06/22	3	43.98	4	43.00	42.90	-1	5,944	-0.02%
2022/06/21	2	44.95	0	0.00	44.80	2	5,880	0.03%
2022/06/20	2	44.80	2	44.33	43.65	0	5,863	0.00%
2022/06/17	1	44.35	2	44.50	45.10	-1	5,805	-0.02%
2022/06/15	6	46.14	6	45.73	45.70	0	5,678	0.00%
2022/06/14	4	45.85	3	46.20	46.45	1	5,638	0.02%
2022/06/10	0	0.00	1	46.20	46.10	-1	5,513	-0.02%
2022/06/08	0	0.00	3	46.08	46.10	-3	5,564	-0.05%
2022/06/07	0	0.00	6	45.96	45.85	-6	5,540	-0.11%
2022/06/06	1	45.85	2.4	46.03	45.75	-1.4	5,547	-0.02%
2022/06/02	2.1	45.30	1	45.55	45.50	1.1	5,617	0.02%
2022/06/01	1	45.65	3	45.67	45.80	-2	5,716	-0.03%
2022/05/31	1	45.45	2	45.65	45.85	-1	5,703	-0.02%
2022/05/30	4	45.15	5	45.27	45.30	-1	5,623	-0.02%
2022/05/23	0	0.00	2	43.80	44.10	-2	5,464	-0.04%
2022/05/20	1	44.20	3	44.32	44.20	-2	5,485	-0.04%
2022/05/19	1	43.80	7	44.36	44.60	-6	5,437	-0.11%
2022/05/18	1	44.20	9	44.15	43.90	-8	5,257	-0.15%
2022/05/17	0	0.00	42	43.68	43.75	-42	5,250	-0.80%
2022/05/16	1	43.30	0.1	43.20	43.10	0.9	5,274	0.02%
2022/05/13	1	42.60	6	42.72	42.85	-5	5,329	-0.09%
2022/05/12	4	42.60	3	42.47	42.30	1	5,374	0.02%
2022/05/11	5	43.14	1	42.95	42.95	4	5,321	0.08%
2022/05/10	1	41.60	2	43.13	43.50	-1	5,294	-0.02%
2022/05/09	2	42.95	14	43.41	42.90	-12	5,261	-0.23%
2022/05/06	0	0.00	17	41.62	41.95	-17	5,033	-0.34%
2022/05/05	7	41.01	0	0.00	41.45	7	5,087	0.14%
2022/05/04	10	40.40	0	0.00	40.30	10	5,082	0.20%
2022/04/28	0	0.00	1	40.40	40.75	-1	5,426	-0.02%
2022/04/27	1	39.10	0	0.00	40.00	1	5,568	0.02%
2022/04/25	1	40.25	3	40.25	40.15	-2	6,094	-0.03%
2022/04/21	0	41.20	0	0.00	41.05	0	6,726	0.00%
2022/04/15	4	40.81	0	0.00	40.80	4	7,203	0.06%
2022/04/14	2	41.30	1	41.35	41.30	1	7,439	0.01%
2022/04/13	4	40.88	0	0.00	41.35	4	7,489	0.05%
2022/04/12	2	40.70	3	40.55	40.80	-1	7,539	-0.01%
2022/04/11	2	40.95	0	0.00	40.60	2	7,536	0.03%
2022/04/08	1	40.85	0	0.00	41.00	1	7,539	0.01%
2022/04/07	2	40.73	0	0.00	40.40	2	7,544	0.03%
2022/04/06	7	41.09	0	0.00	41.00	7	7,518	0.09%
2022/04/01	3	42.20	1	42.15	42.20	2	7,436	0.03%
2022/03/30	2	42.95	1	43.10	42.95	1	7,464	0.01%
2022/03/29	0.1	43.12	0	0.00	42.75	0.1	7,520	0.00%
2022/03/28	4	43.10	0	0.00	43.00	4	7,552	0.05%
2022/03/25	0.1	43.15	3	42.95	43.05	-2.9	7,579	-0.04%
2022/03/17	5	42.49	0	0.00	42.60	5	7,608	0.07%
2022/03/16	0	42.20	0	0.00	42.25	0	7,664	0.00%
2022/03/15	0	0.00	1	42.85	42.10	-1	7,758	-0.01%
2022/03/14	0	0.00	1	42.90	43.05	-1	7,849	-0.01%
2022/03/11	1	42.05	0	0.00	42.00	1	8,015	0.01%
2022/03/09	2	41.85	0	0.00	41.85	2	8,128	0.02%
2022/03/08	1.1	41.16	11	41.56	41.95	-9.9	8,125	-0.12%
2022/03/07	6.1	42.34	0	0.00	41.95	6.1	8,102	0.08%
2022/03/04	2	44.05	0	0.00	43.90	2	8,164	0.02%
2022/03/01	4	43.75	2	43.83	43.85	2	8,275	0.02%
2022/02/25	5	43.70	5	43.62	43.50	0	8,379	0.00%
2022/02/24	35	43.04	0	0.00	42.75	35	8,484	0.41%
2022/02/23	0	0.00	4	43.53	43.60	-4	8,540	-0.05%
2022/02/22	8	43.19	0	0.00	43.10	8	8,781	0.09%
2022/02/21	1	43.90	2	44.25	44.05	-1	8,895	-0.01%
2022/02/18	0	0.00	1	44.20	44.15	-1	9,131	-0.01%
2022/02/17	1	44.55	4	44.56	44.10	-3	9,325	-0.03%
2022/02/16	1	44.15	274	44.22	43.80	-273	9,300	-2.94%	大賣/鉅額交易
2022/02/15	2	43.20	130	43.77	43.55	-128	9,336	-1.37%	大賣/鉅額交易
2022/02/14	8.2	43.53	0	0.00	43.30	8.2	9,283	0.09%
2022/02/11	0	44.35	1	44.40	44.40	-1	9,287	-0.01%
2022/02/10	5	44.54	4	44.65	44.55	1	9,345	0.01%
2022/02/09	0	0.00	2	44.05	44.15	-2	9,452	-0.02%
2022/02/08	2	44.03	0	0.00	43.90	2	9,519	0.02%
2022/02/07	3.1	44.45	0	0.00	44.05	3.1	9,492	0.03%
2022/01/26	0.2	44.95	1	45.15	44.80	-0.9	9,626	-0.01%
2022/01/24	31	45.03	3	45.47	45.85	28	9,536	0.29%
2022/01/21	0	0.00	1	46.15	46.10	-1	9,462	-0.01%
2022/01/20	1	47.10	83	47.21	46.70	-82	9,371	-0.87%
2022/01/19	3	47.03	425	47.30	47.20	-422	9,285	-4.54%	大賣/鉅額交易
2022/01/18	7	47.23	441	47.38	47.05	-434	9,156	-4.74%	大賣/鉅額交易
2022/01/17	8.1	46.00	26.2	46.41	46.90	-18.1	8,785	-0.21%
2022/01/14	10.1	44.38	3	44.27	44.40	7.1	8,478	0.08%
2022/01/13	3	45.10	13	45.20	45.45	-10	8,344	-0.12%
2022/01/12	7	44.48	0	0.00	44.05	7	8,048	0.09%
2022/01/11	1	44.75	6	44.77	44.45	-5	8,062	-0.06%
2022/01/10	8	44.36	0	0.00	44.30	8	8,080	0.10%
2022/01/07	0	0.00	20	44.92	44.65	-20	8,121	-0.25%
2022/01/06	101.1	44.45	8	44.39	44.25	93.1	7,967	1.17%	大買/
2022/01/05	0	0.00	11	44.95	44.85	-11	8,068	-0.14%
2022/01/04	582	44.62	0	0.00	44.50	582	8,123	7.16%	大買/鉅額交易
2022/01/03	666	44.63	11	45.50	44.55	655	8,241	7.95%	大買/鉅額交易
2021/12/30	0	0.00	11	44.80	44.80	-11	8,248	-0.13%
2021/12/29	0	0.00	3	44.60	44.55	-3	8,294	-0.04%
2021/12/28	11	44.46	4	44.63	44.60	7	8,383	0.08%
2021/12/27	0	0.00	2	44.03	44.10	-2	8,461	-0.02%
2021/12/24	2.1	43.75	0	0.00	43.80	2.1	8,583	0.02%
2021/12/23	4	43.68	1	43.55	43.55	3	8,691	0.03%
2021/12/22	0	43.25	0	0.00	43.20	0	8,729	0.00%
2021/12/21	5	43.75	0	0.00	43.25	5	8,726	0.06%
2021/12/20	0	43.40	10	43.32	43.20	-10	8,778	-0.11%
2021/12/17	1.1	43.79	1	43.35	43.40	0.1	8,825	0.00%
2021/12/16	10	44.05	0	0.00	44.20	10	8,878	0.11%
2021/12/14	0	44.25	0	0.00	43.70	0	8,976	0.00%
2021/12/13	0	0.00	1	44.70	44.40	-1	8,972	-0.01%
2021/12/10	1.1	44.16	2	44.25	44.30	-1	9,003	-0.01%
2021/12/09	3	44.28	7	44.62	44.40	-4	8,952	-0.04%
2021/12/08	6	45.52	1.1	45.38	45.05	4.9	8,880	0.06%
2021/12/07	3	45.43	3	45.35	45.45	0	8,841	0.00%
2021/12/06	0	0.00	2	44.70	44.95	-2	8,837	-0.02%
2021/12/03	1	44.40	6	44.23	44.40	-5	8,939	-0.06%
2021/12/01	9	43.76	2	43.98	43.95	7	9,079	0.08%
2021/11/30	1	44.00	22	43.56	43.60	-21	9,205	-0.23%
2021/11/29	3	42.55	1	42.40	42.50	2	9,143	0.02%
2021/11/26	10	42.05	3	42.40	42.05	7	9,212	0.08%
2021/11/25	0	0.00	2	43.05	42.95	-2	9,266	-0.02%
2021/11/24	11	42.90	6	42.73	42.70	5	9,364	0.05%
2021/11/23	3.1	42.66	3	43.23	43.50	0.1	9,533	0.00%
2021/11/22	5	43.50	0	0.00	43.35	5	9,606	0.05%
2021/11/19	0	0.00	4	44.24	43.90	-4	9,575	-0.04%
2021/11/18	1	43.85	10	43.60	43.45	-9	9,504	-0.09%
2021/11/17	3	43.52	14	43.56	43.70	-11	9,519	-0.12%
2021/11/16	17	42.68	6	42.86	42.70	11	9,470	0.12%
2021/11/15	0	0.00	2	42.30	42.15	-2	9,658	-0.02%
2021/11/12	4	42.15	4	42.15	42.10	0	9,883	0.00%
2021/11/11	0	41.65	3	41.70	41.55	-3	9,948	-0.03%
2021/11/10	2	41.55	1	41.90	41.95	1	10,023	0.01%
2021/11/09	4	41.65	0	0.00	41.85	4	10,240	0.04%
2021/11/08	4	42.10	15	41.95	41.95	-11	10,328	-0.11%
2021/11/05	3	41.65	234	40.99	41.70	-231	10,385	-2.22%	大賣/鉅額交易
2021/11/04	1	40.70	800	40.79	40.80	-799	10,453	-7.64%	大賣/鉅額交易
2021/11/03	15.1	40.58	1	41.15	40.40	14.1	10,693	0.13%
2021/11/02	0	39.80	0	0.00	39.80	0	11,144	0.00%
2021/10/29	5	39.64	11	39.69	39.75	-6	11,778	-0.05%
2021/10/28	1	40.20	0	0.00	40.40	1	12,145	0.01%
2021/10/27	0	0.00	1	39.90	39.85	-1	12,199	-0.01%
2021/10/26	5	39.35	4	39.50	39.55	1	12,337	0.01%
2021/10/25	0	0.00	5	38.80	39.15	-5	12,350	-0.04%
2021/10/22	6	39.05	5	38.85	39.05	1	12,519	0.01%
2021/10/21	32	38.59	4	39.10	38.55	28	12,623	0.22%
2021/10/20	1	39.00	0	0.00	38.90	1	12,654	0.01%
2021/10/19	0	0.00	1	38.40	39.05	-1	13,078	-0.01%
2021/10/18	1	38.50	0	0.00	38.35	1	13,627	0.01%
2021/10/15	2	38.03	0	0.00	38.10	2	13,738	0.01%
2021/10/14	8	37.22	1	36.95	37.00	7	13,781	0.05%
2021/10/13	19	37.29	27	37.24	36.80	-8	13,838	-0.06%
2021/10/12	1	37.75	2	37.90	37.80	-1	13,899	-0.01%
2021/10/08	4.1	39.11	0	0.00	38.70	4.1	13,892	0.03%
2021/10/07	7	40.14	1	40.15	40.10	6	14,076	0.04%
2021/10/06	2	39.88	1	40.00	39.40	1	14,217	0.01%
2021/10/05	2	38.20	0	0.00	39.25	2	14,173	0.01%
2021/10/01	5.2	39.83	13	40.07	39.65	-7.8	14,055	-0.06%
2021/09/30	1	40.10	3	40.35	40.95	-2	14,001	-0.01%
2021/09/29	3.1	40.88	5	40.90	40.80	-1.9	13,955	-0.01%
2021/09/28	3.1	41.69	0	0.00	41.70	3.1	13,913	0.02%
2021/09/27	3	42.20	0	0.00	42.00	3	13,964	0.02%
2021/09/24	5	42.82	0	0.00	42.55	5	14,118	0.04%
2021/09/23	5	43.40	4	43.10	42.50	1	14,522	0.01%
2021/09/22	4	42.03	0	0.00	42.00	4	14,621	0.03%
2021/09/17	4.1	43.08	1	43.50	43.20	3.1	14,532	0.02%
2021/09/16	2	43.35	1	43.85	43.30	1	14,546	0.01%
2021/09/15	4	43.48	2	43.88	43.30	2	14,604	0.01%
2021/09/14	0	44.10	0	0.00	43.80	0	14,696	0.00%
2021/09/13	2	44.25	0	0.00	44.20	2	14,719	0.01%
2021/09/10	4	44.51	3	44.50	44.85	1	14,779	0.01%
2021/09/09	2	43.85	1	43.80	43.80	1	14,891	0.01%
2021/09/08	5	44.56	5	44.30	43.65	0	14,809	0.00%
2021/09/07	3	45.33	6	45.43	45.35	-3	14,746	-0.02%
2021/09/06	4	46.30	2	46.73	45.75	2	14,931	0.01%
2021/09/03	134.1	45.54	6	46.13	46.40	128.1	14,894	0.86%	大買/鉅額交易
2021/09/02	1.2	45.69	1	45.35	45.00	0.2	14,901	0.00%
2021/09/01	1	46.45	3	46.17	46.40	-2	15,023	-0.01%
2021/08/31	2	45.45	12	45.60	45.60	-10	15,439	-0.06%
2021/08/30	3	45.93	1	46.10	45.75	2	16,206	0.01%
2021/08/27	10	45.89	6	46.11	45.65	4	16,528	0.02%
2021/08/26	9	44.67	9	44.83	45.15	0	16,705	0.00%
2021/08/25	1	44.10	1	43.65	44.10	0	16,597	0.00%
2021/08/24	2	43.48	1	43.70	43.55	1	16,622	0.01%
2021/08/23	9	42.55	19	42.83	42.70	-10	16,568	-0.06%
2021/08/20	875	41.06	13	41.13	41.50	862	16,508	5.22%	大買/鉅額交易
2021/08/19	18	41.00	29	41.10	40.70	-11	16,358	-0.07%
2021/08/18	11	44.24	124	44.13	45.00	-113	16,058	-0.70%	大賣/鉅額交易
2021/08/17	5.5	44.19	3	44.07	43.20	2.5	15,951	0.02%
2021/08/16	2	45.13	255	44.70	44.70	-253	15,867	-1.59%	大賣/鉅額交易
2021/08/13	150.1	46.30	2	45.50	45.00	148.1	15,826	0.94%	大買/鉅額交易
2021/08/12	66.1	47.78	0	0.00	47.80	66.1	15,645	0.42%
2021/08/11	31	47.39	6	47.77	48.00	25	15,673	0.16%
2021/08/10	1	48.15	6	48.05	47.85	-5	15,655	-0.03%
2021/08/09	17	49.71	4	49.99	48.55	13	15,611	0.08%
2021/08/06	8	50.64	14	50.48	50.30	-6	15,392	-0.04%
2021/08/05	5	49.31	9	49.20	49.90	-4	14,917	-0.03%
2021/08/04	11	48.08	19	48.41	48.20	-8	14,926	-0.05%
2021/08/03	14	48.09	5	48.03	48.00	9	14,942	0.06%
2021/08/02	150	46.87	2	46.93	46.95	148	14,837	1.00%	大買/鉅額交易
2021/07/30	4	47.14	7	47.43	46.40	-3	14,908	-0.02%
2021/07/29	8	45.98	0	0.00	45.95	8	14,939	0.05%
2021/07/28	3	45.68	17.2	45.53	45.50	-14.2	15,218	-0.09%
2021/07/27	11	47.31	1	47.90	46.85	10	15,622	0.06%
2021/07/26	3	47.30	15	46.89	47.50	-12	15,735	-0.08%
2021/07/23	41	47.27	4	46.90	46.75	37	16,097	0.23%
2021/07/22	6	47.08	10	47.11	47.95	-4	16,173	-0.02%
2021/07/21	5	45.33	4	45.46	45.30	1	15,801	0.01%
2021/07/20	12	45.20	3	45.15	45.00	9	16,259	0.06%
2021/07/19	12	45.55	1	45.30	45.50	11	16,640	0.07%
2021/07/16	9.1	45.37	2.2	45.49	45.40	6.9	16,877	0.04%
2021/07/15	0.1	45.00	1	44.90	44.90	-0.9	16,870	-0.01%
2021/07/14	35.5	44.81	75	45.19	44.65	-39.5	16,873	-0.23%
2021/07/13	2	44.43	9	44.28	43.80	-7	16,669	-0.04%
2021/07/12	5	44.05	33	44.22	44.40	-28	16,762	-0.17%
2021/07/09	3	43.93	15	43.72	43.60	-12	17,134	-0.07%
2021/07/07	14	44.05	12	43.93	44.00	2	17,613	0.01%
2021/07/05	10	44.30	3	44.10	44.35	7	18,039	0.04%
2021/07/02	5	43.44	0	0.00	43.60	5	18,269	0.03%
2021/07/01	5	43.96	20.3	44.15	43.85	-15.3	18,418	-0.08%
2021/06/30	58	44.34	19	44.52	44.90	39	18,515	0.21%
2021/06/29	26.3	43.13	21	42.89	42.70	5.3	18,224	0.03%
2021/06/28	1	42.10	2	42.05	42.25	-1	18,307	-0.01%
2021/06/25	0	0.00	1	42.20	42.15	-1	18,503	-0.01%
2021/06/24	0	0.00	2	42.68	42.40	-2	18,544	-0.01%
2021/06/23	0	0.00	1	42.05	42.90	-1	18,583	-0.01%
2021/06/22	17	41.55	1	41.85	41.50	16	18,627	0.09%
2021/06/21	1.7	41.64	8	41.61	41.50	-6.3	18,935	-0.03%
2021/06/18	6	42.79	5	42.78	42.25	1	19,272	0.01%
2021/06/17	2	42.78	17	42.92	43.15	-15	19,283	-0.08%
2021/06/16	1	42.25	2	41.95	42.10	-1	19,353	-0.01%
2021/06/09	8	42.01	4	42.20	41.75	4	19,931	0.02%
2021/06/08	13	41.42	2	41.75	42.15	11	19,895	0.06%
2021/06/07	33	41.57	17	41.32	42.50	16	19,582	0.08%
2021/06/04	36	41.57	39	41.21	41.70	-3	18,871	-0.02%
2021/06/03	20	41.76	14	42.11	42.20	6	18,658	0.03%
2021/06/02	5	43.19	3	43.25	43.20	2	18,344	0.01%
2021/06/01	2	43.85	6	43.84	43.75	-4	18,349	-0.02%
2021/05/31	4	43.13	2	43.25	43.20	2	18,448	0.01%
2021/05/28	3	42.62	1	42.70	42.75	2	18,646	0.01%
2021/05/27	1	41.80	0	0.00	41.80	1	18,853	0.01%
2021/05/26	18	42.33	0	0.00	42.00	18	19,296	0.09%
2021/05/25	12	42.03	2	41.85	42.05	10	19,952	0.05%
2021/05/24	2	40.25	2	40.65	40.65	0	20,057	0.00%
2021/05/21	1	40.35	2	40.45	40.40	-1	20,314	0.00%
2021/05/20	2	40.30	0	0.00	40.20	2	20,574	0.01%
2021/05/19	8	40.94	11	41.01	41.30	-3	20,746	-0.01%
2021/05/18	2	41.85	4	41.31	42.15	-2	20,833	-0.01%
2021/05/17	3.3	39.71	5	40.40	39.45	-1.7	21,273	-0.01%
2021/05/14	12	42.96	2	43.03	42.25	10	21,595	0.05%
2021/05/13	11	42.60	2	43.13	42.05	9	21,551	0.04%
2021/05/12	22	43.50	18	43.64	42.95	4	21,471	0.02%
2021/05/11	3	46.32	35	46.49	45.80	-32	21,214	-0.15%
2021/05/10	32	48.21	10	47.99	47.50	22	21,168	0.10%
2021/05/07	35	47.62	7	47.34	47.45	28	21,180	0.13%
2021/05/06	3	46.38	7	46.21	45.90	-4	21,406	-0.02%
2021/05/05	14	47.80	13	48.96	46.50	1	21,485	0.00%
2021/05/04	51	47.90	98	46.87	48.15	-47	21,815	-0.22%
2021/05/03	2	49.00	20	49.13	49.00	-18	22,292	-0.08%
2021/04/29	1	49.70	18.1	50.88	49.50	-17.1	23,405	-0.07%
2021/04/28	22	49.59	2	50.20	49.10	20	24,532	0.08%
2021/04/27	0	0.00	5	47.67	48.20	-5	25,227	-0.02%
2021/04/26	3	46.98	2.1	47.56	48.30	0.9	26,626	0.00%
2021/04/23	3	43.97	16	44.66	45.35	-13	26,528	-0.05%
2021/04/22	0	0.00	2	44.25	43.30	-2	26,358	-0.01%
2021/04/21	10	44.00	1	44.05	44.25	9	26,227	0.03%
2021/04/20	15	44.09	5	44.11	43.90	10	26,415	0.04%
2021/04/19	8	43.69	4	43.75	43.65	4	26,773	0.01%
2021/04/16	5	43.90	1	43.80	44.15	4	26,857	0.01%
2021/04/15	1	43.50	15.5	43.81	44.20	-14.5	26,749	-0.05%
2021/04/14	5.2	41.51	0	0.00	42.20	5.2	26,563	0.02%
2021/04/13	3.2	42.46	0	0.00	42.15	3.2	26,563	0.01%
2021/04/12	2	43.53	21	43.67	43.30	-19	26,408	-0.07%
2021/04/09	6	44.13	33	44.23	44.05	-27	26,281	-0.10%
2021/04/08	5	43.43	7	43.26	43.45	-2	25,988	-0.01%
2021/04/07	7	42.06	7	42.13	42.65	0	25,720	0.00%
2021/04/06	18	42.18	1	42.50	42.10	17	25,599	0.07%
2021/04/01	0	0.00	0.1	41.80	41.80	-0.1	25,473	0.00%
2021/03/31	1	41.80	101	41.95	41.20	-100	25,433	-0.39%	大賣/
2021/03/30	0	0.00	9	41.44	41.55	-9	25,216	-0.04%
2021/03/29	1	41.00	1	41.15	41.05	0	25,118	0.00%
2021/03/26	0	0.00	1.4	41.04	40.90	-1.4	25,136	-0.01%
2021/03/25	1	40.75	1	41.00	40.65	0	25,178	0.00%
2021/03/24	9	41.22	0	0.00	40.95	9	25,342	0.04%
2021/03/23	2	41.10	27	41.60	41.75	-25	25,030	-0.10%
2021/03/22	8	40.06	50	40.20	40.70	-42	24,663	-0.17%
2021/03/19	9	40.69	0	0.00	40.75	9	24,615	0.04%
2021/03/18	9	41.11	6	41.18	41.25	3	24,511	0.01%
2021/03/17	0	0.00	3	40.88	40.80	-3	24,440	-0.01%
2021/03/16	6	40.82	8	40.90	40.85	-2	24,448	-0.01%
2021/03/15	7	40.74	10	40.75	40.45	-3	24,404	-0.01%
2021/03/12	0	0.00	2	40.25	39.90	-2	24,207	-0.01%
2021/03/11	0	0.00	4	39.93	40.05	-4	24,412	-0.02%
2021/03/10	1	39.25	7	39.55	39.55	-6	24,513	-0.02%
2021/03/09	6	38.99	2	38.83	39.20	4	24,606	0.02%
2021/03/08	3.1	38.54	6	38.81	38.30	-2.9	24,552	-0.01%
2021/03/05	1	38.35	0	0.00	38.35	1	24,623	0.00%
2021/03/04	8	38.75	0	0.00	38.60	8	24,985	0.03%
2021/03/03	7	39.12	55	39.08	39.25	-48	25,092	-0.19%
2021/03/02	7.1	39.95	23	39.93	39.80	-15.9	24,993	-0.06%
2021/02/26	21	39.84	5	39.80	39.80	16	24,837	0.06%
2021/02/25	7	40.33	18	40.68	40.90	-11	24,744	-0.04%
2021/02/24	107.2	39.13	34	39.42	39.00	73.2	24,510	0.30%	大買/
2021/02/23	7.1	39.22	1	39.30	39.25	6.1	24,294	0.02%
2021/02/22	15	40.10	4	40.10	40.10	11	24,004	0.05%
2021/02/19	8	39.76	1	40.20	40.35	7	23,748	0.03%
2021/02/18	10	40.13	7	40.19	40.20	3	23,590	0.01%
2021/02/17	50	39.79	10.2	40.02	40.00	39.8	23,461	0.17%
2021/02/05	6	37.99	20.5	37.98	38.50	-14.5	22,871	-0.06%
2021/02/04	0	0.00	4	36.89	36.75	-4	22,454	-0.02%
2021/02/03	2	37.15	7	37.20	37.10	-5	22,491	-0.02%
2021/02/02	5	37.76	2	37.75	37.80	3	22,519	0.01%
2021/02/01	7	36.54	4.1	36.65	37.15	2.9	22,540	0.01%
2021/01/29	7	37.77	3	37.97	37.00	4	22,711	0.02%
2021/01/28	3	38.00	2	38.13	38.40	1	22,829	0.00%
2021/01/27	0	0.00	1	39.05	39.10	-1	22,665	0.00%
2021/01/26	8	39.79	23	40.08	39.15	-15	22,378	-0.07%
2021/01/25	14	41.28	8.2	40.92	40.75	5.8	21,777	0.03%
2021/01/22	112	40.43	123	40.64	41.20	-11	20,793	-0.05%	大買/大賣/
2021/01/21	19	39.70	63	39.90	39.00	-44	19,476	-0.23%
2021/01/20	118	38.95	72.3	38.92	39.00	45.7	17,878	0.26%	大買/
2021/01/19	54	39.00	59	38.86	38.30	-5	16,726	-0.03%
2021/01/18	9	36.63	14.1	36.77	37.00	-5.1	15,165	-0.03%
2021/01/15	8	36.41	3	36.55	36.20	5	14,684	0.03%
2021/01/14	2	36.30	13	36.40	36.40	-11	14,456	-0.08%
2021/01/13	1	36.05	9	36.20	36.40	-8	14,276	-0.06%
2021/01/12	12.1	36.31	41	36.49	35.75	-28.9	14,089	-0.21%
2021/01/11	0	0.00	3	35.83	35.95	-3	13,640	-0.02%
2021/01/08	0	0.00	6	35.51	35.50	-6	13,447	-0.04%
2021/01/07	2	35.20	10	35.41	35.15	-8	13,289	-0.06%
2021/01/06	2	35.20	7	35.31	34.70	-5	13,069	-0.04%
2021/01/05	6	34.70	3	35.03	35.10	3	12,805	0.02%
2020/12/31	1	34.65	0	0.00	34.75	1	12,874	0.01%
2020/12/29	6	34.50	0	0.00	34.45	6	12,952	0.05%
2020/12/28	4	35.08	4	35.10	35.00	0	12,848	0.00%
2020/12/25	4	34.56	9	34.50	34.60	-5	12,663	-0.04%
2020/12/24	0	33.95	1	34.00	33.70	-1	12,555	-0.01%
2020/12/23	1	33.65	0	0.00	33.55	1	12,588	0.01%
2020/12/22	2	34.30	5	33.96	33.65	-3	12,649	-0.02%
2020/12/21	2	33.78	0	0.00	34.20	2	12,726	0.02%
2020/12/18	9.1	34.02	7	34.30	34.00	2.1	12,805	0.02%
2020/12/17	1	34.75	0	0.00	34.75	1	12,668	0.01%
2020/12/16	0	0.00	1	35.15	35.05	-1	12,833	-0.01%
2020/12/15	1	34.85	2	34.88	34.70	-1	12,832	-0.01%
2020/12/14	4	35.54	1	35.55	35.45	3	12,820	0.02%
2020/12/11	0	0.00	3	35.25	35.35	-3	12,896	-0.02%
2020/12/10	6	36.03	3	35.97	35.80	3	12,876	0.02%
2020/12/09	1	36.10	5	36.14	36.15	-4	12,761	-0.03%
2020/12/08	6	36.00	7	35.96	35.95	-1	12,630	-0.01%
2020/12/07	7	35.64	3.3	36.01	35.95	3.7	12,526	0.03%
2020/12/04	4	35.51	1	35.70	35.60	3	12,223	0.02%
2020/12/03	2	34.73	5	35.12	34.90	-3	12,006	-0.02%
2020/12/02	3	35.42	5	35.45	35.45	-2	11,920	-0.02%
2020/12/01	1	35.25	22	35.06	35.55	-21	11,908	-0.18%
2020/11/30	0	0.00	26	35.58	35.40	-26	11,948	-0.22%
2020/11/27	2	34.80	14.1	34.79	34.90	-12.1	11,625	-0.10%
2020/11/26	17	34.14	10	34.16	34.20	7	11,479	0.06%
2020/11/25	3	33.77	0	0.00	33.70	3	11,463	0.03%
2020/11/24	12	34.16	3	34.23	33.90	9	11,362	0.08%
2020/11/23	6	33.10	11.1	33.64	33.90	-5.1	11,211	-0.05%
2020/11/20	5	32.42	1	32.40	32.50	4	10,919	0.04%
2020/11/19	1	32.45	0	0.00	32.35	1	11,033	0.01%
2020/11/18	0	0.00	1	32.45	32.50	-1	11,313	-0.01%
2020/11/17	0	0.00	2	32.75	32.55	-2	11,495	-0.02%
2020/11/16	0	0.00	16	32.46	32.50	-16	11,895	-0.13%
2020/11/13	0	0.00	1	31.90	32.15	-1	12,379	-0.01%
2020/11/12	0	0.00	2	32.40	32.15	-2	12,988	-0.02%
2020/11/11	1	32.30	8	32.38	32.35	-7	13,149	-0.05%
2020/11/10	0	0.00	23	32.04	32.15	-23	13,325	-0.17%
2020/11/09	15	31.93	5	31.82	31.95	10	13,382	0.07%
2020/11/06	2	32.30	6	32.34	31.85	-4	13,464	-0.03%
2020/11/05	0	0.00	3	31.65	31.90	-3	13,345	-0.02%
2020/11/04	4	31.04	5	31.15	31.05	-1	13,603	-0.01%
2020/11/03	0	0.00	1	30.30	30.25	-1	13,668	-0.01%
2020/11/02	0.1	30.15	2	29.80	30.05	-1.9	13,987	-0.01%
2020/10/30	6	29.98	0	0.00	29.95	6	14,481	0.04%
2020/10/29	0	0.00	3	30.17	30.25	-3	14,728	-0.02%
2020/10/28	1	30.40	1	30.40	30.40	0	14,909	0.00%
2020/10/27	4	30.35	1	30.35	30.35	3	14,987	0.02%
2020/10/26	2	30.75	4	30.76	30.70	-2	15,067	-0.01%
2020/10/23	1	31.10	3	31.10	31.10	-2	15,148	-0.01%
2020/10/22	0	0.00	33	30.81	31.15	-33	15,527	-0.21%
2020/10/21	40	30.98	11	31.05	30.90	29	15,985	0.18%
2020/10/20	2	31.20	68	30.96	30.95	-66	17,034	-0.39%
2020/10/19	20	30.45	0	0.00	30.50	20	17,355	0.12%
2020/10/16	11	30.48	0	0.00	30.30	11	17,469	0.06%
2020/10/15	2	30.35	6	30.58	30.55	-4	17,755	-0.02%
2020/10/14	10	30.45	0	0.00	30.45	10	18,082	0.06%
2020/10/13	16	30.32	0	0.00	30.25	16	18,542	0.09%
2020/10/12	10	30.64	1	30.90	30.75	9	18,762	0.05%
2020/10/08	10	30.75	10	30.35	30.75	0	19,022	0.00%
2020/10/07	22	30.15	80	30.15	30.10	-58	19,347	-0.30%
2020/10/06	51	30.68	0	0.00	30.45	51	19,785	0.26%
2020/10/05	3	30.60	4	30.60	30.60	-1	20,402	0.00%
2020/09/30	0	0.00	3	30.50	30.50	-3	21,056	-0.01%
2020/09/29	1	30.40	10	30.60	30.40	-9	21,714	-0.04%
2020/09/28	28	30.65	26	30.74	30.65	2	22,459	0.01%
2020/09/25	45	30.03	19	30.10	30.50	26	22,848	0.11%
2020/09/24	24	29.81	31	29.98	29.90	-7	23,350	-0.03%
2020/09/23	18	29.88	12	30.16	29.75	6	23,442	0.03%
2020/09/22	1	30.40	2	30.05	30.15	-1	23,641	0.00%
2020/09/21	6	30.71	0	0.00	30.50	6	23,774	0.03%
2020/09/18	11	30.94	3	31.00	31.30	8	23,915	0.03%
2020/09/17	6	30.98	6	31.13	30.95	0	24,212	0.00%
2020/09/16	19	31.48	0	0.00	31.35	19	24,334	0.08%
2020/09/15	14.1	31.48	3	31.52	31.55	11.1	24,501	0.05%
2020/09/14	0	0.00	2	30.88	31.00	-2	24,573	-0.01%
2020/09/11	6	30.59	1	30.55	30.55	5	24,651	0.02%
2020/09/10	7	30.94	5	30.95	30.80	2	24,819	0.01%
2020/09/09	1	31.00	1	31.15	31.20	0	24,847	0.00%
2020/09/08	2.2	31.43	0	0.00	31.25	2.2	24,910	0.01%
2020/09/07	3	31.08	8	31.25	31.40	-5	25,052	-0.02%
2020/09/04	20	30.63	3	30.63	31.15	17	25,386	0.07%
2020/09/03	3	31.22	4	31.18	30.95	-1	25,410	0.00%
2020/09/02	6	30.95	3	31.00	31.00	3	25,443	0.01%
2020/09/01	6	31.03	1	31.00	31.05	5	25,904	0.02%
2020/08/31	6	31.60	4	31.38	31.20	2	26,062	0.01%
2020/08/28	3	31.32	2	31.35	31.50	1	26,190	0.00%
2020/08/27	9	31.46	7	31.67	31.45	2	26,469	0.01%
2020/08/26	1	31.20	0	0.00	31.20	1	26,542	0.00%
2020/08/25	8.1	31.35	20	31.28	31.40	-11.9	26,703	-0.04%
2020/08/24	16	31.06	2	31.05	31.20	14	26,925	0.05%
2020/08/21	9	31.84	12	31.93	31.75	-3	26,990	-0.01%
2020/08/20	12	31.80	30	32.16	31.45	-18	27,007	-0.07%
2020/08/19	30	33.74	2	34.20	32.95	28	26,698	0.10%
2020/08/18	25	34.77	4	34.56	34.45	21	26,324	0.08%
2020/08/17	39	36.13	4	36.10	36.10	35	25,978	0.13%
2020/08/14	16	35.81	14	35.83	35.80	2	26,415	0.01%
2020/08/13	24	35.45	18	35.23	35.50	6	26,689	0.02%
2020/08/12	7	35.71	19	35.73	35.80	-12	27,090	-0.04%
2020/08/11	6	35.60	14	35.68	35.65	-8	27,517	-0.03%
2020/08/10	11	35.69	46	35.56	35.60	-35	27,336	-0.13%
2020/08/07	10	34.49	21	34.57	34.45	-11	26,705	-0.04%
2020/08/06	31	35.29	15	35.12	35.05	16	26,470	0.06%
2020/08/05	31	35.70	22	35.69	35.70	9	26,228	0.03%
2020/08/04	23	35.39	12	35.37	35.30	11	25,837	0.04%
2020/08/03	10	35.49	4	35.70	35.45	6	25,591	0.02%
2020/07/31	15	35.50	3	35.53	35.50	12	25,546	0.05%
2020/07/29	1	34.70	25	34.88	34.85	-24	25,463	-0.09%
2020/07/28	17	35.19	34	35.08	34.80	-17	25,424	-0.07%
2020/07/27	22	35.96	5	35.95	35.50	17	25,129	0.07%
2020/07/24	103	37.07	27	37.03	36.75	76	24,616	0.31%	大買/
2020/07/23	17	36.33	6	36.03	36.45	11	23,603	0.05%
2020/07/22	4	35.40	18	35.39	35.40	-14	23,364	-0.06%
2020/07/21	1	35.25	81	35.13	35.45	-80	23,312	-0.34%
2020/07/20	8	35.47	0	0.00	35.20	8	23,054	0.03%
2020/07/17	3	35.10	1	34.70	34.85	2	22,764	0.01%
2020/07/16	83	34.42	12	34.63	34.35	71	22,537	0.32%
2020/07/15	6	34.76	15	34.53	34.10	-9	22,390	-0.04%
2020/07/14	23	34.92	3	34.80	34.75	20	22,462	0.09%
2020/07/13	21	36.15	11	36.21	36.20	10	22,342	0.04%
2020/07/10	26	38.68	20	38.88	38.55	6	21,933	0.03%
2020/07/09	28	39.47	39	39.37	39.55	-11	21,360	-0.05%
2020/07/08	27	38.48	46	38.57	38.95	-19	20,751	-0.09%
2020/07/07	63	37.56	69	37.48	37.80	-6	20,191	-0.03%
2020/07/06	14	36.66	9	36.73	37.10	5	19,615	0.03%
2020/07/03	43	36.16	40	36.21	36.20	3	19,391	0.02%
2020/07/02	13	34.87	11	35.04	35.40	2	18,865	0.01%
2020/07/01	26	35.00	34	34.93	34.95	-8	18,685	-0.04%
2020/06/30	1	34.05	0	0.00	34.35	1	18,284	0.01%
2020/06/29	11	33.40	14	33.47	33.40	-3	18,042	-0.02%
2020/06/24	0	0.00	5	33.80	33.60	-5	17,739	-0.03%
2020/06/23	0	0.00	2	33.23	33.05	-2	17,578	-0.01%
2020/06/22	6	33.28	4	33.29	33.00	2	17,549	0.01%
2020/06/19	4	32.99	28	32.97	33.20	-24	17,450	-0.14%
2020/06/18	6	32.83	2	32.85	32.75	4	17,281	0.02%
2020/06/17	15	32.80	2	32.80	32.75	13	17,190	0.08%
2020/06/16	1	32.20	6	32.28	32.45	-5	17,090	-0.03%
2020/06/15	13	31.85	0	0.00	31.70	13	17,141	0.08%
2020/06/12	6	30.90	4	31.64	32.00	2	17,190	0.01%
2020/06/11	5	32.44	4	32.20	31.80	1	17,165	0.01%
2020/06/10	1	32.85	2	32.75	32.90	-1	16,898	-0.01%
2020/06/09	10.2	32.60	0	0.00	32.75	10.2	16,955	0.06%
2020/06/08	11	32.96	41	33.02	33.00	-30	16,831	-0.18%
2020/06/05	3	31.98	18	31.64	31.95	-15	16,275	-0.09%
2020/06/04	17.3	31.51	1	31.30	31.40	16.3	16,016	0.10%
2020/06/03	20	31.55	3	31.40	31.60	17	15,811	0.11%
2020/06/02	15	30.99	9	30.90	31.10	6	15,566	0.04%
2020/06/01	7	30.68	7	30.60	30.95	0	15,282	0.00%
2020/05/29	2	30.20	4	30.21	30.10	-2	14,964	-0.01%
2020/05/28	5	30.63	0	0.00	30.50	5	14,601	0.03%
2020/05/27	8	30.97	1	30.95	30.80	7	14,289	0.05%
2020/05/26	1	31.30	0	0.00	31.10	1	14,077	0.01%
2020/05/25	9	31.01	7	31.01	31.10	2	13,902	0.01%
2020/05/22	8	31.70	3	31.75	31.60	5	13,677	0.04%
2020/05/21	66	31.79	50	32.06	32.30	16	13,382	0.12%
2020/05/20	46	30.51	38	30.37	30.30	8	12,664	0.06%
2020/05/19	24.7	31.15	2	31.65	31.05	22.7	12,050	0.19%
2020/05/18	40.6	32.84	1	32.05	32.00	39.6	11,427	0.35%
2020/05/15	0	0.00	13	35.72	35.55	-13	10,824	-0.12%
2020/05/14	1	36.20	0	0.00	36.10	1	10,801	0.01%
2020/05/13	0	0.00	1	36.60	36.60	-1	10,756	-0.01%
2020/05/12	8	36.42	3	36.43	36.20	5	10,793	0.05%
2020/05/11	13	36.89	1	37.10	36.45	12	10,845	0.11%
2020/05/08	0	0.00	5	36.43	36.35	-5	10,877	-0.05%
2020/05/07	4	36.53	6	36.43	36.35	-2	10,842	-0.02%
2020/05/06	0	0.00	6	36.03	35.95	-6	10,798	-0.06%
2020/05/05	0	0.00	6	35.80	35.95	-6	10,911	-0.05%
2020/05/04	1	35.05	0	0.00	35.20	1	10,893	0.01%
2020/04/29	3	35.85	0	0.00	35.75	3	10,992	0.03%
2020/04/28	10	35.91	0	0.00	35.80	10	11,119	0.09%
2020/04/27	3	35.73	10	35.80	36.10	-7	11,323	-0.06%
2020/04/21	6	33.79	4	34.85	34.00	2	11,148	0.02%
2020/04/20	1	35.30	3	35.37	35.35	-2	10,982	-0.02%
2020/04/17	6	36.13	3	35.70	35.60	3	10,875	0.03%
2020/04/16	7	36.09	13	35.53	36.35	-6	10,509	-0.06%
2020/04/14	3	34.00	12	34.00	34.15	-9	10,156	-0.09%
2020/04/10	10	33.78	0	0.00	33.50	10	10,410	0.10%
2020/04/09	0	0.00	4	33.51	33.50	-4	10,635	-0.04%
2020/04/08	3	32.73	14	33.02	33.05	-11	10,533	-0.10%
2020/04/07	2	30.80	0	0.00	31.65	2	10,277	0.02%
2020/03/31	1	30.25	0	0.00	30.25	1	10,087	0.01%
2020/03/27	19	31.15	0	0.00	31.00	19	10,056	0.19%
2020/03/26	0	0.00	27	32.12	32.10	-27	9,983	-0.27%
2020/03/25	3	31.60	3	31.08	30.90	0	9,907	0.00%
2020/03/24	5	31.10	0	0.00	30.85	5	9,732	0.05%
2020/03/23	5	30.38	0	0.00	29.60	5	9,692	0.05%
2020/03/20	6	31.51	1	31.15	30.70	5	9,722	0.05%
2020/03/19	5	29.78	4	29.63	29.60	1	9,644	0.01%
2020/03/17	1	29.95	0	0.00	30.00	1	9,597	0.01%
2020/03/13	7	30.97	30	29.80	30.40	-23	9,297	-0.25%
2020/03/12	2	31.53	0	0.00	31.10	2	9,202	0.02%
2020/03/11	1	34.00	0	0.00	33.50	1	9,137	0.01%
2020/03/10	3	33.23	2	33.40	33.30	1	9,178	0.01%
2020/03/09	1	33.45	0	0.00	32.80	1	9,168	0.01%
2020/03/06	1	34.45	2	34.65	34.00	-1	9,134	-0.01%
2020/03/05	0	0.00	5	34.70	34.25	-5	9,111	-0.05%
2020/03/04	0	0.00	1	33.95	34.05	-1	9,176	-0.01%
2020/03/03	5	33.75	0	0.00	33.50	5	9,178	0.05%
2020/03/02	5	32.20	0	0.00	32.30	5	9,200	0.05%
2020/02/27	15	33.38	0	0.00	32.75	15	9,201	0.16%
2020/02/26	1	33.85	0	0.00	33.80	1	9,170	0.01%
2020/02/25	17	34.54	0	0.00	34.35	17	9,142	0.19%
2020/02/24	0	0.00	2	34.30	35.10	-2	9,156	-0.02%
2020/02/21	0	0.00	2	34.60	34.40	-2	9,200	-0.02%
2020/02/19	5	34.60	4	34.65	34.70	1	9,645	0.01%
2020/02/18	0	0.00	5	34.85	34.70	-5	9,675	-0.05%
2020/02/17	12	35.69	0	0.00	35.40	12	9,815	0.12%
2020/02/14	0	0.00	4	36.10	35.95	-4	9,969	-0.04%
2020/02/13	1	36.30	1	36.20	36.00	0	10,549	0.00%
2020/02/11	10	35.00	10	35.25	35.60	0	10,648	0.00%
2020/02/10	0	0.00	2	33.05	33.95	-2	10,529	-0.02%
2020/02/06	4	33.90	11	34.71	35.10	-7	10,492	-0.07%
2020/02/05	0	0.00	1	33.45	32.75	-1	10,355	-0.01%
2020/02/04	5	32.60	1	32.85	32.90	4	10,338	0.04%
2020/02/03	0	0.00	3	30.82	32.30	-3	10,360	-0.03%
2020/01/31	3	32.78	0	0.00	32.65	3	10,200	0.03%
2020/01/30	2	33.00	8	34.00	32.85	-6	10,424	-0.06%
2020/01/20	8	36.30	0	0.00	36.30	8	10,590	0.08%
2020/01/17	4	36.63	2	36.90	36.65	2	10,547	0.02%
2020/01/14	4	37.41	2	37.20	37.50	2	10,769	0.02%
2020/01/10	0	0.00	2	36.90	36.80	-2	10,976	-0.02%
2020/01/09	2	36.95	5	37.00	37.00	-3	11,227	-0.03%
2020/01/08	1	36.00	2	36.13	36.30	-1	11,400	-0.01%
2020/01/07	0	0.00	10	36.49	36.25	-10	11,400	-0.09%
2020/01/06	11	36.16	8	36.16	36.05	3	11,460	0.03%
2020/01/03	27	37.53	0	0.00	37.30	27	11,280	0.24%
2020/01/02	0	0.00	4	38.14	38.20	-4	11,030	-0.04%
2019/12/31	6	37.53	0	0.00	37.55	6	11,150	0.05%
2019/12/27	1	37.40	0	0.00	37.45	1	11,371	0.01%
2019/12/26	2	37.48	0	0.00	37.45	2	11,462	0.02%
2019/12/25	0	0.00	1	37.85	38.00	-1	11,570	-0.01%
2019/12/24	3	37.53	0	0.00	37.75	3	11,861	0.03%
2019/12/23	4	37.69	1	38.15	37.60	3	12,333	0.02%
2019/12/20	3	38.62	1	38.90	38.45	2	12,502	0.02%
2019/12/19	4	38.91	4	38.98	38.95	0	12,974	0.00%
2019/12/18	0	0.00	2	38.55	38.85	-2	13,586	-0.01%
2019/12/17	3	39.15	5	39.30	39.00	-2	13,771	-0.01%
2019/12/16	5	38.70	0	0.00	38.70	5	13,771	0.04%
2019/12/13	3	38.70	6	38.62	38.60	-3	13,836	-0.02%
2019/12/12	0	0.00	4	38.00	38.05	-4	13,664	-0.03%
2019/12/11	6	38.03	0	0.00	38.05	6	13,630	0.04%
2019/12/10	0	0.00	2	38.40	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	3	37.98	37.80	-3	13,619	-0.02%
2019/12/06	2	37.08	0	0.00	37.20	2	13,560	0.01%
2019/12/05	2	36.65	8	36.92	37.15	-6	13,575	-0.04%
2019/12/04	5	36.15	12	36.05	36.20	-7	13,806	-0.05%
2019/12/03	14	36.10	12	36.00	36.05	2	14,222	0.01%
2019/12/02	3	36.25	0	0.00	36.25	3	14,240	0.02%
2019/11/29	0	0.00	5	37.01	36.90	-5	14,210	-0.04%
2019/11/27	2	37.05	0	0.00	37.00	2	14,441	0.01%
2019/11/26	5	37.47	3	37.72	37.20	2	14,661	0.01%
2019/11/25	14	37.66	2	37.78	37.70	12	14,768	0.08%
2019/11/22	8	37.93	3	38.17	37.95	5	14,818	0.03%
2019/11/21	2	37.75	2	37.65	38.25	0	14,922	0.00%
2019/11/20	0	0.00	4	37.84	38.00	-4	15,207	-0.03%
2019/11/19	5	38.03	5	38.85	37.65	0	15,557	0.00%
2019/11/18	9	37.94	0	0.00	38.20	9	15,936	0.06%
2019/11/15	3	37.80	0	0.00	37.35	3	16,062	0.02%
2019/11/14	10	37.75	10	37.55	37.50	0	16,318	0.00%
2019/11/13	1	38.70	0	0.00	38.80	1	16,865	0.01%
2019/11/12	4	38.10	26	38.41	39.50	-22	17,485	-0.13%
2019/11/11	11	38.00	10	38.02	36.85	1	16,978	0.01%
2019/11/08	0	0.00	2	37.60	37.45	-2	16,791	-0.01%
2019/11/07	1	36.80	0	0.00	36.75	1	16,789	0.01%
2019/11/06	9	37.22	3	37.72	37.30	6	16,837	0.04%
2019/10/31	0	0.00	1	38.00	38.25	-1	17,397	-0.01%
2019/10/30	0	0.00	4	37.80	38.00	-4	17,576	-0.02%
2019/10/29	7	38.51	3	38.88	37.90	4	17,646	0.02%
2019/10/28	2	38.23	23	37.68	38.10	-21	17,391	-0.12%
2019/10/25	13	36.25	3	36.45	36.20	10	17,001	0.06%
2019/10/24	2	36.65	2	36.55	36.75	0	16,973	0.00%
2019/10/23	3	36.42	6	36.45	36.30	-3	17,048	-0.02%
2019/10/22	1	35.70	1	35.95	35.70	0	16,958	0.00%
2019/10/21	6	35.46	0	0.00	35.70	6	17,171	0.03%
2019/10/18	3	35.95	24	36.12	35.80	-21	17,487	-0.12%
2019/10/17	26	35.75	1	36.70	35.70	25	17,711	0.14%
2019/10/16	1	35.75	39	36.67	36.45	-38	17,690	-0.21%
2019/10/15	13	36.12	6	36.15	36.05	7	17,822	0.04%
2019/10/14	21	36.27	4	36.23	36.00	17	17,904	0.09%
2019/10/09	1	34.90	3	35.03	35.00	-2	17,923	-0.01%
2019/10/08	1	35.65	0	0.00	35.60	1	18,266	0.01%
2019/10/07	7	35.86	2	36.03	35.65	5	18,426	0.03%
2019/10/04	0	0.00	2	35.00	34.95	-2	18,279	-0.01%
2019/10/03	6	34.56	1	34.80	34.55	5	18,240	0.03%
2019/10/02	3	35.13	3	34.98	35.20	0	18,176	0.00%
2019/10/01	21	34.87	2	35.15	34.85	19	18,323	0.10%
2019/09/27	12	34.72	6	35.16	34.85	6	18,449	0.03%
2019/09/26	10	35.39	0	0.00	35.00	10	18,336	0.05%
2019/09/25	12	37.23	9	37.25	37.70	3	17,903	0.02%
2019/09/24	4	37.54	19	37.91	37.45	-15	18,028	-0.08%
2019/09/23	55	36.09	66	36.35	36.60	-11	17,593	-0.06%
2019/09/20	4	34.44	12	34.61	35.00	-8	17,135	-0.05%
2019/09/19	2	34.05	2	34.30	34.25	0	17,025	0.00%
2019/09/18	1	33.80	9	34.00	34.05	-8	17,030	-0.05%
2019/09/17	8	33.80	0	0.00	33.65	8	16,922	0.05%
2019/09/16	1	34.30	2	34.50	34.40	-1	16,873	-0.01%
2019/09/12	0	0.00	2	34.70	34.85	-2	16,840	-0.01%
2019/09/11	1	33.80	3	34.13	34.10	-2	16,860	-0.01%
2019/09/10	21	34.09	0	0.00	34.00	21	16,857	0.12%
2019/09/09	0	0.00	1	34.55	34.70	-1	16,808	-0.01%
2019/09/06	5	35.00	23	34.80	34.95	-18	16,752	-0.11%
2019/09/05	19	35.12	2	35.45	34.60	17	16,516	0.10%
2019/09/04	2	34.30	1	34.30	34.35	1	16,059	0.01%
2019/09/03	1	34.30	0	0.00	34.40	1	15,964	0.01%
2019/09/02	2	35.18	4	34.69	34.80	-2	15,938	-0.01%
2019/08/30	4	34.63	15	34.78	34.15	-11	15,777	-0.07%
2019/08/29	6	34.82	24	34.55	34.50	-18	15,681	-0.11%
2019/08/28	1	34.30	1	34.55	34.20	0	15,524	0.00%
2019/08/27	1	33.40	0	0.00	33.40	1	15,357	0.01%
2019/08/26	3	33.58	3	32.95	33.40	0	15,292	0.00%
2019/08/23	10	34.81	54	34.26	34.05	-44	15,210	-0.29%
2019/08/22	3	34.80	4.3	34.55	34.70	-1.3	14,918	-0.01%
2019/08/21	11	34.09	2	34.30	33.95	9	14,579	0.06%
2019/08/20	54	33.99	1	33.80	33.45	53	13,834	0.38%
2019/08/19	47	33.97	2	33.65	33.80	45	13,679	0.33%
2019/08/16	31	34.49	19	34.42	34.25	12	13,490	0.09%
2019/08/15	6	32.68	28.3	32.37	33.25	-22.3	12,755	-0.17%
2019/08/14	7	31.52	4	31.98	31.10	3	12,074	0.02%
2019/08/13	2	32.10	0	0.00	31.55	2	12,232	0.02%
2019/08/12	1	32.20	0	0.00	32.15	1	12,508	0.01%
2019/08/08	3	31.85	0	0.00	31.70	3	12,573	0.02%
2019/08/07	0	0.00	2	31.88	31.75	-2	12,670	-0.02%
2019/08/06	6	31.48	3	31.12	32.10	3	12,606	0.02%
2019/08/02	0.3	31.30	4	31.78	31.25	-3.7	12,374	-0.03%
2019/08/01	0.3	32.75	2	32.80	32.90	-1.7	12,266	-0.01%
2019/07/31	0	0.00	5	32.55	32.55	-5	12,048	-0.04%
2019/07/30	5	32.35	0	0.00	32.45	5	12,063	0.04%
2019/07/29	12	32.00	0	0.00	32.00	12	12,036	0.10%
2019/07/25	1	32.60	3	32.43	32.45	-2	11,915	-0.02%
2019/07/24	1	32.20	0	0.00	32.05	1	11,787	0.01%
2019/07/23	2	32.20	1.3	32.62	32.40	0.7	11,819	0.01%
2019/07/22	6	32.12	27	31.81	32.30	-21	11,553	-0.18%
2019/07/19	1.3	30.76	3	31.47	30.45	-1.7	11,202	-0.02%
2019/07/18	37	30.62	6	31.15	30.30	31	10,856	0.29%
2019/07/17	9	32.25	21	32.45	32.55	-12	10,849	-0.11%
2019/07/16	11	31.45	0	0.00	31.40	11	10,901	0.10%
2019/07/15	2	31.35	1	31.70	31.50	1	10,763	0.01%
2019/07/12	10	31.07	11.4	30.98	31.10	-1.4	10,829	-0.01%
2019/07/11	0	0.00	9	30.00	30.00	-9	10,898	-0.08%
2019/07/10	11	29.31	0	0.00	29.40	11	11,089	0.10%
2019/07/09	2	29.20	0	0.00	29.20	2	11,207	0.02%
2019/07/08	7	29.31	1	29.35	29.25	6	11,282	0.05%
2019/07/05	4	29.28	5	29.20	29.30	-1	11,329	-0.01%
2019/07/04	0	0.00	17	29.07	29.00	-17	11,401	-0.15%
2019/07/03	1	28.05	0	0.00	28.00	1	11,179	0.01%
2019/07/02	3.4	29.01	2	29.00	28.95	1.4	11,186	0.01%
2019/07/01	1	28.80	5	28.88	29.00	-4	11,252	-0.04%
2019/06/28	1	26.90	0	0.00	26.80	1	11,069	0.01%
2019/06/27	2	26.90	2	27.00	26.80	0	11,068	0.00%
2019/06/26	2	25.90	0	0.00	26.15	2	11,062	0.02%
2019/06/25	2	26.58	0	0.00	26.30	2	10,916	0.02%
2019/06/18	0	0.00	6	25.43	25.70	-6	10,811	-0.06%
2019/06/17	3	24.95	1	25.05	24.95	2	10,866	0.02%
2019/06/14	4	25.35	1	25.75	25.20	3	11,105	0.03%
2019/06/13	4	25.50	2	25.70	25.50	2	11,657	0.02%
2019/06/06	1	26.30	0	0.00	26.00	1	11,945	0.01%
2019/06/05	1	26.20	0	0.00	25.80	1	11,945	0.01%
2019/06/04	1	27.10	0	0.00	26.00	1	11,902	0.01%
2019/06/03	0	0.00	10	25.90	26.90	-10	11,834	-0.08%
2019/05/24	0	0.00	2	25.80	25.40	-2	12,430	-0.02%
2019/05/23	6	25.40	1	25.70	25.40	5	12,931	0.04%
2019/05/22	1	26.65	0	0.00	26.55	1	13,168	0.01%
2019/05/21	3	25.88	1	26.15	26.40	2	13,306	0.02%
2019/05/20	1	25.70	0	0.00	27.00	1	13,144	0.01%
2019/05/17	9	27.52	0	0.00	26.65	9	12,865	0.07%
2019/05/16	0	0.00	1	29.95	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	7.5	29.65	29.85	-7.5	12,375	-0.06%
2019/05/14	0	0.00	8	28.43	28.55	-8	12,167	-0.07%
2019/05/13	1	28.50	1	28.40	28.40	0	12,080	0.00%
2019/05/09	1	29.10	0	0.00	29.00	1	11,880	0.01%
2019/05/08	0	0.00	1	29.25	29.45	-1	11,866	-0.01%
2019/05/07	0	0.00	4	29.58	29.25	-4	11,874	-0.03%
2019/04/30	2	28.55	2	28.65	28.60	0	12,469	0.00%
2019/04/29	0	0.00	32	28.39	29.00	-32	12,409	-0.26%
2019/04/26	0	0.00	3	28.50	28.50	-3	12,299	-0.02%
2019/04/25	17	28.31	0	0.00	28.50	17	12,298	0.14%
2019/04/24	2	28.68	0	0.00	28.70	2	12,336	0.02%
2019/04/23	17	28.91	0	0.00	28.55	17	12,265	0.14%
2019/04/22	1	30.10	9	29.89	30.10	-8	12,018	-0.07%
2019/04/18	2	28.55	14	28.68	28.50	-12	11,590	-0.10%
2019/04/17	20.5	28.52	6	28.64	28.55	14.5	11,317	0.13%
2019/04/16	9	29.19	8.4	29.30	29.10	0.6	10,815	0.01%
2019/04/15	1	28.50	1	28.45	28.55	0	10,448	0.00%
2019/04/12	2	28.45	2	28.33	28.35	0	10,449	0.00%
2019/04/11	1	28.00	3	28.25	28.25	-2	10,381	-0.02%
2019/04/10	0	0.00	3	28.33	27.95	-3	10,240	-0.03%
2019/04/09	0.4	27.60	4	27.81	27.75	-3.6	9,978	-0.04%
2019/04/08	5	27.91	2	27.73	27.75	3	10,087	0.03%
2019/04/03	1	27.50	3.5	27.50	27.50	-2.5	9,968	-0.03%
2019/04/02	7	27.38	6.4	27.35	27.05	0.6	9,794	0.01%
2019/04/01	2	26.50	2	26.50	26.70	0	9,599	0.00%
2019/03/29	2	26.45	14	26.17	26.25	-12	9,458	-0.13%
2019/03/27	1	25.80	5	25.75	25.90	-4	9,622	-0.04%
2019/03/26	5	26.15	0	0.00	25.70	5	9,791	0.05%
2019/03/25	1	25.70	0	0.00	25.70	1	9,958	0.01%
2019/03/22	5	25.25	0	0.00	25.35	5	10,090	0.05%
2019/03/21	1	26.05	2	26.00	26.05	-1	10,567	-0.01%
2019/03/19	2	26.05	1	26.10	26.00	1	11,331	0.01%
2019/03/18	4	26.09	12	26.21	26.70	-8	11,195	-0.07%
2019/03/15	13	24.10	0	0.00	24.55	13	10,723	0.12%
2019/03/14	4	24.56	0	0.00	24.40	4	10,862	0.04%
2019/03/12	7	24.82	15	24.80	24.65	-8	10,759	-0.07%
2019/03/11	1	24.65	0	0.00	24.50	1	10,705	0.01%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/07	1	24.80	0	0.00	24.70	1	10,739	0.01%
2019/03/05	10	25.58	0	0.00	25.40	10	10,608	0.09%
2019/03/04	2	25.35	0	0.00	25.85	2	10,499	0.02%
2019/02/27	2	25.30	0	0.00	25.25	2	10,375	0.02%
2019/02/26	5	26.20	0	0.00	26.10	5	10,256	0.05%
2019/02/25	0.4	25.85	0	0.00	25.60	0.4	10,126	0.00%
2019/02/22	3	25.98	29	25.60	25.75	-26	9,796	-0.27%
2019/02/21	3	24.23	14	24.38	24.80	-11	9,219	-0.12%
2019/02/20	10	23.73	1	23.80	23.70	9	8,846	0.10%
2019/02/18	10	23.10	0	0.00	22.95	10	8,798	0.11%
2019/02/11	1	22.95	1	23.60	22.90	0	8,847	0.00%
2019/01/30	0	0.00	2	23.35	23.30	-2	8,924	-0.02%
2019/01/29	2	23.15	0	0.00	23.30	2	8,889	0.02%
2019/01/25	4	23.19	15	23.43	23.40	-11	8,727	-0.13%
2019/01/24	10	23.60	4	23.55	23.55	6	8,546	0.07%
2019/01/23	3	23.40	4	23.73	23.90	-1	8,461	-0.01%
2019/01/22	2	23.08	10	23.32	23.05	-8	8,136	-0.10%
2019/01/18	3	22.20	1	22.35	22.10	2	7,824	0.03%
2019/01/17	2	22.00	0	0.00	22.05	2	7,823	0.03%
2019/01/16	6	22.10	0	0.00	21.80	6	7,769	0.08%
2019/01/15	0	0.00	1	21.30	21.35	-1	7,660	-0.01%
2019/01/11	0	0.00	3	21.55	21.55	-3	7,619	-0.04%
2019/01/10	1	21.40	0	0.00	21.55	1	7,594	0.01%
2019/01/09	10	21.89	14	21.82	21.80	-4	7,527	-0.05%
2019/01/08	2	21.75	0	0.00	21.80	2	7,481	0.03%
2019/01/07	5	21.76	0	0.00	21.60	5	7,469	0.07%
2019/01/04	3	21.25	0	0.00	21.35	3	7,406	0.04%
2018/12/28	1	22.90	2	23.00	23.25	-1	7,302	-0.01%
2018/12/27	3	23.20	3	22.90	22.70	0	7,251	0.00%
2018/12/26	5	23.84	10	23.89	23.50	-5	7,093	-0.07%
2018/12/25	0	0.00	2	23.60	23.85	-2	7,074	-0.03%
2018/12/24	3	23.45	0	0.00	23.65	3	7,003	0.04%
2018/12/22	10	23.60	0	0.00	23.50	10	6,934	0.14%
2018/12/21	4	23.50	0	0.00	23.60	4	6,875	0.06%
2018/12/20	0	0.00	2.2	23.50	23.30	-2.2	6,700	-0.03%
2018/12/19	3	22.98	8	22.79	23.00	-5	6,497	-0.08%
2018/12/18	0	0.00	1	22.50	22.30	-1	6,318	-0.02%
2018/12/17	10	21.80	20	21.98	22.20	-10	6,070	-0.16%
2018/12/14	2	22.75	2	22.38	21.50	0	5,855	0.00%
2018/12/12	10	21.00	0	0.00	21.60	10	4,676	0.21%
2018/12/07	3	21.45	13.4	21.98	21.95	-10.4	3,947	-0.26%
2018/12/05	1	21.20	1	21.05	21.05	0	3,775	0.00%
2018/12/03	0	0.00	0.5	21.50	21.50	-0.5	3,834	-0.01%
2018/11/26	0	0.00	5	20.75	20.95	-5	3,737	-0.13%
2018/11/16	10	20.75	0	0.00	20.80	10	3,841	0.26%
2018/11/08	0	0.00	1	19.50	19.85	-1	4,018	-0.02%
2018/11/07	0	0.00	1	19.10	19.50	-1	4,040	-0.02%
2018/11/02	1	18.25	0	0.00	18.25	1	4,557	0.02%
2018/11/01	2	18.00	5	18.05	18.05	-3	4,578	-0.07%
2018/10/31	3	17.85	6	17.95	18.05	-3	4,566	-0.07%
2018/10/30	3	17.60	5	17.67	17.75	-2	4,591	-0.04%
2018/10/29	1	17.30	0	0.00	17.80	1	4,650	0.02%
2018/10/26	14	18.32	8	18.05	18.05	6	4,587	0.13%
2018/10/25	4	17.85	1	18.20	18.20	3	4,545	0.07%
2018/10/23	0	0.00	8	18.95	18.90	-8	4,516	-0.18%
2018/10/22	5	19.05	5	18.80	18.80	0	4,585	0.00%
2018/10/18	6	19.13	6	19.20	19.25	0	4,599	0.00%
2018/10/17	8	19.28	0	0.00	19.20	8	4,580	0.17%
2018/10/12	10	18.95	0	0.00	19.00	10	4,625	0.22%
2018/10/11	1	18.65	12	18.68	19.05	-11	4,654	-0.24%
2018/10/09	7	19.80	4	19.60	19.65	3	4,572	0.07%
2018/10/05	0	0.00	4	20.80	20.75	-4	4,539	-0.09%
2018/10/03	4	20.93	5	21.05	21.05	-1	4,510	-0.02%
2018/09/27	3	20.25	0	0.00	20.10	3	4,445	0.07%
2018/09/26	3	20.80	3	20.30	20.30	0	4,430	0.00%
2018/09/25	3	20.90	0	0.00	20.75	3	4,476	0.07%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/13	0.4	20.60	0	0.00	20.55	0.4	4,568	0.01%
2018/09/10	6.5	20.03	0	0.00	19.95	6.5	4,478	0.15%
2018/09/04	10	21.40	0	0.00	21.40	10	4,332	0.23%
2018/08/23	2	21.43	0	0.00	21.40	2	4,383	0.05%
2018/08/22	0.2	22.05	0	0.00	21.80	0.2	4,414	0.01%
2018/08/16	5	21.80	0	0.00	21.60	5	4,264	0.12%
2018/08/14	4	22.30	0	0.00	22.40	4	4,053	0.10%
2018/08/13	2	22.43	1	22.50	22.80	1	3,968	0.03%
2018/08/10	16	23.37	13	23.42	23.05	3	3,898	0.08%
2018/08/09	4	24.88	4	24.20	24.20	0	3,707	0.00%
2018/08/08	0	0.00	5	26.20	26.15	-5	3,409	-0.15%
2018/08/06	1	26.05	1	26.05	26.05	0	3,429	0.00%
2018/07/26	0	0.00	1	27.30	27.25	-1	3,492	-0.03%
2018/07/20	0	0.00	0.2	26.75	26.75	-0.2	3,636	0.00%
2018/07/19	2	26.30	0	0.00	26.20	2	3,713	0.05%
2018/07/18	3.5	26.29	1	26.25	26.30	2.5	3,732	0.07%
2018/07/17	3	28.00	0	0.00	28.00	3	3,689	0.08%
2018/07/12	2	27.55	0	0.00	27.70	2	3,606	0.06%
2018/07/03	1	27.60	0	0.00	27.50	1	3,731	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%
2018/06/07	1	29.00	0	0.00	29.10	1	4,680	0.02%
2018/06/06	1	28.65	2	28.75	28.75	-1	4,769	-0.02%
2018/05/31	2	28.55	0	0.00	28.10	2	4,816	0.04%
2018/05/23	3	28.08	0	0.00	28.05	3	4,979	0.06%
2018/05/11	0	0.00	3	28.30	28.25	-3	5,078	-0.06%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/02	1	29.30	0	0.00	29.55	1	4,955	0.02%
2018/04/30	0	0.00	1	29.15	29.40	-1	5,016	-0.02%
2018/04/26	2	28.98	0	0.00	28.55	2	5,060	0.04%
2018/04/25	6	30.08	0	0.00	29.40	6	4,939	0.12%
2018/04/24	2	30.35	2	30.50	30.50	0	4,883	0.00%
2018/04/18	0	0.00	10	30.10	30.20	-10	4,881	-0.20%
2018/04/13	10	30.70	0	0.00	30.40	10	4,811	0.21%
2018/04/10	0	0.00	0	30.50	30.65	0	4,827	0.00%
2018/03/22	1	30.85	1	31.10	30.90	0	4,607	0.00%
2018/03/21	0	0.00	2	30.98	30.80	-2	4,578	-0.04%
2018/03/20	2	30.80	1	30.75	30.70	1	4,607	0.02%
2018/03/19	0	0.00	7	31.06	31.00	-7	4,544	-0.15%
2018/03/16	18	30.20	3	30.32	31.20	15	4,347	0.35%
2018/03/15	8	30.54	1	30.35	30.20	7	4,152	0.17%
2018/03/12	0	0.00	9	32.93	32.95	-9	3,913	-0.23%
2018/03/08	1	31.55	1	31.75	31.60	0	3,846	0.00%
2018/03/05	1	31.60	1	31.20	30.90	0	3,856	0.00%
2018/03/02	0	0.00	1	31.65	31.95	-1	3,827	-0.03%
2018/03/01	0	0.00	9	31.50	31.65	-9	3,782	-0.24%
2018/02/27	1	31.50	0	0.00	31.50	1	3,780	0.03%
2018/02/26	0	0.00	11	31.58	31.90	-11	3,662	-0.30%
2018/02/09	1	28.65	1	30.05	30.00	0	3,876	0.00%
2018/02/05	3	29.72	0	0.00	30.90	3	3,774	0.08%
2018/02/02	0	0.00	1	30.30	30.20	-1	3,793	-0.03%
2018/01/31	2	29.88	0	0.00	30.15	2	3,923	0.05%
2018/01/30	9	30.10	0	0.00	30.15	9	4,048	0.22%
2018/01/26	1	29.75	0	0.00	29.95	1	4,139	0.02%
2018/01/24	1	30.90	2	31.00	31.00	-1	4,133	-0.02%
2018/01/23	1	31.05	2	31.70	31.30	-1	4,135	-0.02%
2018/01/22	0	0.00	9	31.72	31.75	-9	4,150	-0.22%
2018/01/18	2	31.50	0	31.35	31.50	2	4,300	0.05%
2018/01/15	4	31.05	4	31.01	31.00	0	4,681	0.00%
2018/01/11	0	0.00	0	30.50	30.65	0	4,843	0.00%
2018/01/05	2	30.25	0	0.00	30.30	2	5,078	0.04%