京元電子 (2449)-玉山-嘉義券商分點個股進出

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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

京元電子 (2449)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/22	10	129.52	10	129.55	130.00	0	21,492	0.00%
2024/11/21	20	126.50	25	126.14	126.50	-5	21,304	-0.02%
2024/11/20	11.2	127.07	4	125.00	126.50	7.2	21,329	0.03%
2024/11/19	22.1	125.96	26.2	125.78	127.00	-4.1	21,301	-0.02%
2024/11/18	6.1	122.35	32	121.53	121.50	-25.9	21,316	-0.12%
2024/11/15	19.9	123.62	16.2	126.01	124.00	3.7	21,285	0.02%
2024/11/14	10.9	125.31	0	127.00	126.00	10.9	21,602	0.05%
2024/11/13	16.1	129.13	10.3	129.02	128.50	5.7	21,565	0.03%
2024/11/12	5.6	131.07	8	130.56	130.00	-2.4	22,011	-0.01%
2024/11/11	19.3	131.70	7	133.21	133.50	12.3	22,037	0.06%
2024/11/08	14	140.39	14.2	139.86	139.50	-0.2	22,318	0.00%
2024/11/07	9	140.17	17.7	139.93	139.00	-8.7	22,532	-0.04%
2024/11/06	8.3	137.23	23.2	135.89	137.00	-14.9	22,369	-0.07%
2024/11/05	1	130.50	7	130.86	130.00	-6	22,456	-0.03%
2024/11/04	3.1	127.97	1.1	128.05	128.50	2	22,804	0.01%
2024/11/01	5	125.10	5.1	126.26	127.50	-0.1	23,150	0.00%
2024/10/30	18.2	125.52	6.1	124.48	125.50	12.1	23,449	0.05%
2024/10/29	27.9	125.10	0.1	125.00	125.50	27.8	23,768	0.12%
2024/10/28	6.3	130.06	5.1	129.59	128.50	1.2	23,766	0.00%
2024/10/25	3.2	130.19	3.2	130.66	130.50	0	23,849	0.00%
2024/10/24	6.3	132.21	5.5	132.37	130.00	0.8	23,944	0.00%
2024/10/23	12.5	135.81	9.1	136.17	134.50	3.4	24,098	0.01%
2024/10/22	33.1	134.45	50.1	134.82	136.00	-17	24,110	-0.07%
2024/10/21	6.3	131.02	35.5	132.09	131.00	-29.2	24,029	-0.12%
2024/10/18	23.7	128.72	23.9	127.64	127.50	-0.3	23,928	0.00%
2024/10/17	19.4	134.93	28	134.58	134.50	-8.6	23,727	-0.04%
2024/10/16	8.1	130.87	26.6	131.90	133.50	-18.5	23,804	-0.08%
2024/10/15	16.1	127.78	19.1	128.55	128.00	-3.1	23,553	-0.01%
2024/10/14	9.1	125.95	14.7	126.51	128.00	-5.6	23,551	-0.02%
2024/10/11	48.9	126.28	38.3	125.31	125.50	10.6	23,615	0.04%
2024/10/09	4	119.88	41	123.03	124.50	-37	22,948	-0.16%
2024/10/08	0	0.00	0	114.50	113.50	0	22,355	0.00%
2024/10/07	8.6	112.19	6.1	111.67	111.50	2.5	23,578	0.01%
2024/10/04	7.4	108.03	1.1	108.50	108.50	6.3	24,053	0.03%
2024/10/01	17	113.08	15	111.00	112.00	2	24,066	0.01%
2024/09/30	4.2	115.37	6.2	115.02	112.50	-2	24,402	-0.01%
2024/09/27	13.2	116.79	24.4	117.76	117.50	-11.2	24,771	-0.05%
2024/09/26	9	114.78	17	113.85	112.50	-8	25,175	-0.03%
2024/09/25	15	114.50	12.1	113.91	112.50	2.9	25,341	0.01%
2024/09/24	15.1	106.10	9	106.61	107.00	6.1	25,171	0.02%
2024/09/23	5.5	108.12	0	108.00	107.00	5.5	25,309	0.02%
2024/09/20	14.1	111.85	3.1	111.36	110.00	11.1	25,970	0.04%
2024/09/19	1	111.00	0	0.00	110.50	1	26,277	0.00%
2024/09/18	19.1	111.32	6	111.58	110.00	13.1	27,390	0.05%
2024/09/16	7.1	115.36	4	114.88	114.50	3.1	27,812	0.01%
2024/09/13	6.3	115.69	3	115.33	115.00	3.2	28,501	0.01%
2024/09/12	18.2	115.36	27.5	117.66	118.00	-9.3	29,275	-0.03%
2024/09/11	2	112.00	4	112.00	112.50	-2	29,669	-0.01%
2024/09/10	5	112.90	4.1	112.17	110.50	0.9	30,480	0.00%
2024/09/09	4	111.13	4	111.75	113.00	0	30,984	0.00%
2024/09/06	1	112.00	22	111.02	111.50	-21	31,500	-0.07%
2024/09/05	1	113.50	0	0.00	112.00	1	31,529	0.00%
2024/09/04	7.7	111.74	21	115.38	114.50	-13.3	31,704	-0.04%
2024/09/03	2.4	117.62	0	0.00	118.00	2.4	31,520	0.01%
2024/09/02	4	121.50	51	121.05	121.00	-47	31,502	-0.15%
2024/08/30	0.2	120.50	0	0.00	121.00	0.2	31,653	0.00%
2024/08/29	3	119.00	6	120.58	120.50	-3	31,814	-0.01%
2024/08/28	10	120.85	6.2	121.45	120.50	3.8	31,998	0.01%
2024/08/27	1.1	119.00	1	119.00	119.50	0.1	32,160	0.00%
2024/08/26	5	122.10	32.1	121.18	121.00	-27.1	32,198	-0.08%
2024/08/23	4	121.87	2.1	120.05	123.00	1.9	32,211	0.01%
2024/08/22	2.3	119.78	8	120.06	120.00	-5.7	32,191	-0.02%
2024/08/21	5.2	119.88	20	119.75	120.00	-14.8	32,225	-0.05%
2024/08/20	5.4	122.59	2.1	123.22	122.00	3.3	32,103	0.01%
2024/08/19	7	122.79	14	123.00	123.50	-7	32,090	-0.02%
2024/08/16	20	123.55	24	123.79	122.00	-4	32,100	-0.01%
2024/08/15	28	120.00	22.1	119.39	119.00	5.9	31,787	0.02%
2024/08/14	113	120.02	47.4	121.35	119.50	65.6	31,898	0.21%	大買/
2024/08/13	8.1	117.11	12	116.64	117.00	-3.9	31,591	-0.01%
2024/08/12	28	117.04	30	118.42	118.50	-2	31,497	-0.01%
2024/08/09	2	109.25	40.4	112.63	113.50	-38.4	30,676	-0.13%
2024/08/08	15	104.17	34	104.06	103.50	-19	30,286	-0.06%
2024/08/07	15.2	98.09	19.1	104.85	102.50	-3.9	30,096	-0.01%
2024/08/06	46.1	93.86	27.2	95.07	97.40	18.9	29,583	0.06%
2024/08/05	21.3	93.79	7.5	95.03	93.70	13.8	29,407	0.05%
2024/08/02	48.8	105.57	19.5	106.12	103.50	29.3	29,111	0.10%
2024/08/01	22.6	112.23	14	111.36	113.00	8.6	29,055	0.03%
2024/07/31	4	105.88	0	0.00	105.00	4	29,347	0.01%
2024/07/30	20	106.75	14.1	106.00	106.50	5.9	29,260	0.02%
2024/07/29	2.6	109.33	2.5	106.00	105.50	0.1	29,156	0.00%
2024/07/26	12.5	107.63	7.3	108.15	108.50	5.2	29,181	0.02%
2024/07/23	27	113.41	12.1	112.37	112.50	14.9	29,559	0.05%
2024/07/22	36	113.04	6.3	114.01	112.00	29.7	29,391	0.10%
2024/07/19	31	122.00	20	122.23	119.50	11	29,053	0.04%
2024/07/18	49.6	119.90	22	119.45	119.00	27.6	29,038	0.10%
2024/07/17	23.3	125.51	8	125.94	127.50	15.2	28,590	0.05%
2024/07/16	13.4	128.36	9.1	129.99	129.00	4.3	28,137	0.02%
2024/07/15	15.5	127.77	17.1	128.76	128.50	-1.6	27,632	-0.01%
2024/07/12	15.6	125.90	3	126.00	127.50	12.5	27,348	0.05%
2024/07/11	20.6	133.00	17.5	132.66	131.00	3.1	27,105	0.01%
2024/07/10	7.1	133.74	22.2	134.05	135.00	-15.1	26,856	-0.06%
2024/07/09	91.6	135.02	96.1	133.14	131.50	-4.5	26,450	-0.02%
2024/07/08	19.1	125.18	31.3	129.58	133.00	-12.2	25,214	-0.05%
2024/07/05	13	119.92	20.1	120.40	121.00	-7.1	24,682	-0.03%
2024/07/04	26	119.48	17	119.68	119.50	9	24,640	0.04%
2024/07/03	13	116.65	22	116.45	117.50	-9	24,241	-0.04%
2024/07/02	39.1	110.77	26.2	110.22	111.50	13	23,730	0.05%
2024/07/01	19	116.11	1.1	116.95	116.50	17.9	22,990	0.08%
2024/06/28	2	119.25	10	119.35	119.00	-8	22,664	-0.04%
2024/06/27	10	118.50	7.7	118.82	120.00	2.3	22,361	0.01%
2024/06/26	13.3	119.97	14.1	118.36	118.00	-0.8	22,118	0.00%
2024/06/25	15.3	115.18	10.1	114.75	117.50	5.3	21,309	0.02%
2024/06/24	31	119.16	58	118.63	115.00	-27	20,751	-0.13%
2024/06/21	17	109.38	16.8	109.89	112.00	0.2	19,693	0.00%
2024/06/20	20.7	112.18	22.2	111.62	112.00	-1.5	19,794	-0.01%
2024/06/19	6.1	107.92	30	108.55	109.00	-24	19,337	-0.12%
2024/06/18	20.3	102.93	62.2	102.63	104.50	-41.9	18,939	-0.22%
2024/06/17	26.3	101.26	64.1	101.29	99.50	-37.7	18,580	-0.20%
2024/06/14	17.4	95.50	46	96.30	95.90	-28.6	18,328	-0.16%
2024/06/13	2	94.44	62.2	93.50	94.70	-60.2	17,934	-0.34%
2024/06/12	21	87.50	0	0.00	87.70	21	17,509	0.12%
2024/06/11	34	86.63	15	87.21	87.40	19	17,698	0.11%
2024/06/07	8	89.01	2.2	89.33	88.90	5.8	17,572	0.03%
2024/06/06	13	88.98	3	89.87	89.40	10	17,745	0.06%
2024/06/05	27.5	90.13	0	0.00	89.20	27.5	18,738	0.15%
2024/06/04	1	90.52	4	91.45	90.60	-3	19,415	-0.02%
2024/06/03	6	90.93	6	91.80	90.70	0	19,755	0.00%
2024/05/31	1.1	90.19	0.4	89.96	88.20	0.7	19,805	0.00%
2024/05/30	1	90.70	4	90.48	90.40	-3	19,828	-0.02%
2024/05/29	2	91.25	31	91.61	90.70	-29	19,833	-0.15%
2024/05/28	35	90.31	9.1	90.26	90.00	25.9	19,755	0.13%
2024/05/27	21	90.15	42	90.19	90.90	-21	19,798	-0.11%
2024/05/24	8	88.33	5.6	88.39	88.40	2.4	20,027	0.01%
2024/05/23	26.3	88.96	7	89.04	88.20	19.3	20,819	0.09%
2024/05/22	39.2	90.42	42.2	90.22	90.20	-3	21,063	-0.01%
2024/05/21	6	89.80	11	90.29	90.40	-5	20,931	-0.02%
2024/05/20	29.1	90.17	8	90.51	88.90	21.1	20,882	0.10%
2024/05/17	32.3	88.47	15	88.41	88.80	17.3	20,657	0.08%
2024/05/16	6.1	86.92	16.2	86.88	86.80	-10.1	20,698	-0.05%
2024/05/15	27.3	85.15	1.1	85.73	84.50	26.2	20,824	0.13%
2024/05/14	1.1	85.30	0	0.00	85.30	1.1	20,731	0.01%
2024/05/13	9.3	84.93	12	85.35	85.40	-2.7	20,670	-0.01%
2024/05/10	13.1	85.78	3	86.40	86.00	10.1	20,553	0.05%
2024/05/09	22.1	85.64	30.1	85.60	85.00	-8	20,393	-0.04%
2024/05/08	14.1	87.35	5	87.46	87.60	9.1	20,163	0.04%
2024/05/07	20	87.21	21	87.40	87.50	-1	20,025	0.00%
2024/05/06	50.1	86.76	4.5	87.16	87.00	45.7	19,753	0.23%
2024/05/03	6	94.58	10.1	94.97	93.50	-4.1	18,959	-0.02%
2024/05/02	9	94.07	10.6	94.30	94.90	-1.5	18,925	-0.01%
2024/04/30	31.1	96.63	13	99.14	95.80	18.1	18,911	0.10%
2024/04/29	36.3	100.94	16.4	101.50	98.90	19.9	18,841	0.11%
2024/04/25	3	93.93	0	0.00	95.50	3	18,334	0.02%
2024/04/24	4.3	95.88	1	96.40	96.10	3.3	18,466	0.02%
2024/04/23	26.1	92.15	11	91.53	92.30	15.1	18,491	0.08%
2024/04/22	9.5	96.60	1	96.30	96.00	8.5	18,322	0.05%
2024/04/19	14	99.00	6.5	97.45	99.00	7.5	18,359	0.04%
2024/04/18	0	0.00	1	102.50	102.00	-1	18,642	-0.01%
2024/04/17	11.5	102.50	11	101.59	102.50	0.5	19,002	0.00%
2024/04/16	7	101.57	9.3	99.88	99.70	-2.3	18,977	-0.01%
2024/04/15	7.1	105.07	2	105.50	104.50	5.1	18,757	0.03%
2024/04/12	2.1	107.50	8	107.81	107.00	-5.9	18,752	-0.03%
2024/04/11	8	104.06	6.5	104.92	106.00	1.5	18,679	0.01%
2024/04/10	14.1	106.47	3	107.50	106.00	11.1	18,704	0.06%
2024/04/09	7	106.22	7	106.57	106.50	0	18,632	0.00%
2024/04/08	4	106.75	2	108.75	106.50	2	18,549	0.01%
2024/04/03	4.1	106.01	1	107.50	106.50	3	18,464	0.02%
2024/04/02	3	105.84	11	107.14	107.00	-8	18,465	-0.04%
2024/04/01	9	104.05	9	103.67	103.00	0	18,429	0.00%
2024/03/29	5	105.10	0	0.00	105.50	5	18,408	0.03%
2024/03/28	6	105.67	3	107.00	106.00	3	18,439	0.02%
2024/03/27	3	106.17	1	106.00	106.00	2	18,424	0.01%
2024/03/26	15	106.53	7	105.22	105.50	8	18,444	0.04%
2024/03/25	24	109.94	14	109.18	108.50	10	18,375	0.05%
2024/03/22	14.1	111.90	22.6	112.79	109.50	-8.5	18,301	-0.05%
2024/03/21	42	107.64	31.1	108.26	108.50	10.9	17,838	0.06%
2024/03/20	24.6	111.58	18.6	112.66	107.50	6.1	17,869	0.03%
2024/03/19	16.5	109.21	5	109.70	109.00	11.5	17,930	0.06%
2024/03/18	22	109.95	18.1	109.97	111.00	3.9	17,904	0.02%
2024/03/15	15	105.37	13.1	106.11	107.50	2	17,491	0.01%
2024/03/14	21.3	105.20	24.1	105.00	104.50	-2.8	17,355	-0.02%
2024/03/13	16.4	107.38	24.3	107.57	108.50	-7.9	17,333	-0.05%
2024/03/12	8	109.44	10.4	108.89	109.50	-2.3	17,126	-0.01%
2024/03/11	24.6	107.29	20	107.78	108.00	4.6	17,118	0.03%
2024/03/08	53.1	116.35	41.3	112.25	111.00	11.8	16,932	0.07%
2024/03/07	21.4	111.84	42.7	112.76	116.50	-21.2	15,908	-0.13%
2024/03/06	17	99.87	32.1	101.25	106.00	-15.1	15,100	-0.10%
2024/03/05	30.7	96.04	35.5	96.05	97.40	-4.8	14,648	-0.03%
2024/03/04	34	93.96	42.3	95.47	96.00	-8.3	14,373	-0.06%
2024/03/01	16	89.57	7.4	91.22	89.50	8.6	14,081	0.06%
2024/02/29	2	88.70	2	89.05	88.80	0	13,941	0.00%
2024/02/27	2.2	89.74	3.2	89.38	89.50	-0.9	13,798	-0.01%
2024/02/26	12	90.35	5	90.18	89.50	7	13,672	0.05%
2024/02/23	26	96.79	51.2	97.27	94.80	-25.2	13,380	-0.19%
2024/02/22	6	90.45	12.2	90.47	93.50	-6.1	12,613	-0.05%
2024/02/21	6	87.18	2	87.10	87.50	4	12,220	0.03%
2024/02/20	2	86.75	0.1	87.50	87.50	1.9	12,236	0.02%
2024/02/19	13	88.00	7	87.96	87.70	6	12,184	0.05%
2024/02/16	13	89.35	11.3	89.34	90.00	1.7	12,467	0.01%
2024/02/15	1	85.00	10.1	85.59	85.40	-9.1	12,308	-0.07%
2024/02/05	0	0.00	7	82.40	82.20	-7	12,360	-0.06%
2024/02/02	7	81.80	0	0.00	82.20	7	12,331	0.06%
2024/02/01	5	82.50	2	83.40	82.70	3	12,397	0.02%
2024/01/31	0	0.00	6	84.25	84.00	-6	12,471	-0.05%
2024/01/30	2.1	83.89	15	83.83	84.00	-12.9	12,544	-0.10%
2024/01/29	10	83.00	1	83.80	83.80	9	12,818	0.07%
2024/01/26	5	82.70	4	82.50	82.90	1	12,935	0.01%
2024/01/25	0.3	82.90	7	82.90	82.20	-6.7	12,996	-0.05%
2024/01/24	0	0.00	4	82.58	82.10	-4	13,011	-0.03%
2024/01/23	8	82.68	6	82.97	82.10	2	13,118	0.02%
2024/01/22	12	82.75	4.5	83.87	84.10	7.5	13,105	0.06%
2024/01/19	3	81.40	4	82.00	81.30	-1	13,040	-0.01%
2024/01/18	17	79.84	8.1	79.94	79.70	9	13,054	0.07%
2024/01/17	18	77.67	3	78.30	77.20	15	12,876	0.12%
2024/01/16	4	78.33	2	78.40	78.60	2	12,943	0.02%
2024/01/15	6	76.66	11.1	77.50	77.70	-5	13,031	-0.04%
2024/01/12	8.1	75.82	6	75.50	75.60	2.1	13,705	0.02%
2024/01/11	17.1	79.01	5.1	78.00	78.00	12	13,452	0.09%
2024/01/10	0	0.00	1	81.60	81.80	-1	13,327	-0.01%
2024/01/09	1	81.90	1	82.40	82.10	0	13,594	0.00%
2024/01/08	9	81.79	0	0.00	81.60	9	13,718	0.07%
2024/01/05	1	83.00	1.2	82.92	82.90	-0.2	13,813	0.00%
2024/01/04	3.1	82.24	6	82.60	83.10	-2.9	13,979	-0.02%
2024/01/03	3	83.80	3	83.60	83.50	0	14,150	0.00%
2024/01/02	1	85.10	0	0.00	84.00	1	14,185	0.01%
2023/12/29	1	84.90	4	84.88	84.90	-3	14,190	-0.02%
2023/12/28	2	86.49	5	85.50	84.90	-3	14,308	-0.02%
2023/12/27	3	85.40	2	85.70	85.70	1	14,290	0.01%
2023/12/26	1	83.70	2	83.80	83.60	-1	14,317	-0.01%
2023/12/25	9	83.30	3	83.20	83.50	6	14,444	0.04%
2023/12/22	4	83.48	4	84.35	83.60	0	14,493	0.00%
2023/12/21	3	83.83	1.1	83.77	83.40	1.9	14,491	0.01%
2023/12/20	1	85.01	1	85.10	85.40	0	14,549	0.00%
2023/12/19	6	84.92	0	86.70	84.20	6	14,821	0.04%
2023/12/18	29	86.32	2.2	85.92	85.40	26.8	15,115	0.18%
2023/12/15	11.1	92.22	15.8	90.97	89.00	-4.7	15,566	-0.03%
2023/12/14	24.6	93.40	23.1	94.61	93.50	1.5	15,614	0.01%
2023/12/13	10	87.21	26	88.43	89.50	-16	15,275	-0.10%
2023/12/12	3.1	85.58	4	85.30	85.90	-0.9	15,422	-0.01%
2023/12/11	3.3	83.12	6	83.02	83.20	-2.7	15,458	-0.02%
2023/12/08	9	84.33	2	83.30	83.30	7	15,508	0.05%
2023/12/07	5	85.64	4	85.28	85.50	1	15,469	0.01%
2023/12/06	3	84.70	5	85.84	86.50	-2	15,536	-0.01%
2023/12/05	5	82.84	5	82.96	83.10	0	15,445	0.00%
2023/12/04	2	83.75	8	84.13	84.20	-6	15,595	-0.04%
2023/12/01	1	82.70	1	81.80	82.80	0	15,713	0.00%
2023/11/30	3	82.07	1	82.90	82.80	2	15,863	0.01%
2023/11/29	9	81.86	2	81.60	81.40	7	15,901	0.04%
2023/11/28	5.2	82.18	3	82.73	83.00	2.2	15,941	0.01%
2023/11/27	3	81.37	3	81.30	80.80	0	16,119	0.00%
2023/11/24	2	81.15	2	81.45	81.50	0	16,501	0.00%
2023/11/23	2	82.50	4	82.05	82.10	-2	16,815	-0.01%
2023/11/22	11	81.71	4	81.90	81.60	7	17,409	0.04%
2023/11/21	4	82.85	1	83.40	82.70	3	18,374	0.02%
2023/11/20	3	83.03	0	0.00	83.10	3	19,793	0.02%
2023/11/17	1	85.30	5	85.08	85.10	-4	21,120	-0.02%
2023/11/16	2	84.00	3	84.00	84.20	-1	21,866	0.00%
2023/11/15	19.2	86.19	16.2	84.96	83.80	3	21,919	0.01%
2023/11/14	5	88.12	11.1	88.39	88.00	-6.1	21,631	-0.03%
2023/11/13	18	86.44	14	85.90	86.70	4	21,514	0.02%
2023/11/10	2	82.65	2	81.90	81.90	0	21,272	0.00%
2023/11/09	4	83.75	5	83.78	83.80	-1	21,402	0.00%
2023/11/08	1	83.40	10	83.38	83.30	-9	21,354	-0.04%
2023/11/07	6	82.73	4	82.55	82.70	2	21,273	0.01%
2023/11/06	4	82.95	12.1	83.31	83.40	-8.1	21,321	-0.04%
2023/11/03	10.1	80.29	9	80.61	80.70	1.1	21,127	0.01%
2023/11/02	5	79.16	17	79.14	79.70	-12	21,266	-0.06%
2023/11/01	4	75.90	4	76.18	76.40	0	21,543	0.00%
2023/10/31	5	77.50	0	0.00	76.30	5	21,610	0.02%
2023/10/30	4	78.10	4.3	79.05	79.50	-0.3	21,667	0.00%
2023/10/27	2	78.50	1	79.19	77.40	1	21,895	0.00%
2023/10/26	31.4	79.85	21	79.03	79.60	10.4	21,955	0.05%
2023/10/25	8	83.04	1.3	82.86	82.00	6.8	21,828	0.03%
2023/10/24	20	83.80	18	84.22	83.10	2	21,873	0.01%
2023/10/23	8	85.07	2	83.80	82.70	6	21,761	0.03%
2023/10/20	21.1	86.20	28	85.96	86.30	-7	21,715	-0.03%
2023/10/19	13	84.24	11.2	83.54	84.90	1.8	21,159	0.01%
2023/10/18	8.5	82.85	13	81.25	81.50	-4.5	21,065	-0.02%
2023/10/17	14	84.06	12.1	83.84	82.80	1.9	20,917	0.01%
2023/10/16	1	81.89	8	81.75	81.80	-7	20,873	-0.03%
2023/10/13	17.1	82.35	23.2	82.74	83.10	-6.1	21,495	-0.03%
2023/10/12	5	80.62	14	80.91	81.00	-9	22,051	-0.04%
2023/10/11	3.2	79.54	13.1	79.69	80.20	-9.9	22,115	-0.04%
2023/10/06	4	78.55	3.1	78.23	77.70	1	22,640	0.00%
2023/10/05	2	78.15	8	78.24	78.50	-6	23,044	-0.03%
2023/10/04	6.1	76.27	4.1	76.28	76.70	2	23,162	0.01%
2023/10/03	24	78.37	14	78.48	78.10	10	23,147	0.04%
2023/10/02	4.1	78.11	18	78.30	78.80	-13.9	23,387	-0.06%
2023/09/28	5	77.44	4	76.40	76.00	1	23,479	0.00%
2023/09/27	1	77.00	1	77.30	77.60	0	23,476	0.00%
2023/09/26	7	77.36	4	77.45	77.10	3	23,741	0.01%
2023/09/25	4	78.38	2	78.25	77.60	2	23,932	0.01%
2023/09/22	11	76.52	11	76.21	77.50	0	23,834	0.00%
2023/09/21	14	74.09	19	74.63	74.60	-5	23,640	-0.02%
2023/09/20	23	80.55	32	81.62	76.80	-9	23,288	-0.04%
2023/09/19	8	80.83	17	81.23	81.00	-9	22,863	-0.04%
2023/09/18	13	79.75	9	79.80	79.60	4	22,663	0.02%
2023/09/15	4.1	79.92	46.5	80.64	80.90	-42.5	22,578	-0.19%
2023/09/14	4	78.83	3	79.07	78.00	1	22,160	0.00%
2023/09/13	5	76.88	5	76.96	76.80	0	21,988	0.00%
2023/09/12	10	76.60	3	77.93	78.10	7	22,134	0.03%
2023/09/11	4	77.55	16	77.03	76.90	-12	22,150	-0.05%
2023/09/08	2	78.50	4	78.53	79.00	-2	22,392	-0.01%
2023/09/07	6	79.69	4	79.00	78.90	2	22,961	0.01%
2023/09/06	1	79.00	5	79.40	79.80	-4	22,835	-0.02%
2023/09/05	20	76.28	19	77.86	78.20	1	22,768	0.00%
2023/09/04	19.2	77.29	16	77.45	77.90	3.2	22,703	0.01%
2023/09/01	16	75.84	7	76.19	75.80	9	22,643	0.04%
2023/08/31	6	77.03	2	76.85	76.80	4	22,620	0.02%
2023/08/30	11	77.59	11	77.79	77.20	0	22,525	0.00%
2023/08/29	28.5	75.91	19.2	74.86	75.10	9.3	22,336	0.04%
2023/08/28	13	77.40	15.1	77.74	75.40	-2.1	22,158	-0.01%
2023/08/25	19	80.62	28	80.38	79.50	-9	21,702	-0.04%
2023/08/24	56.6	78.81	31	79.23	78.50	25.6	20,917	0.12%
2023/08/23	44	73.11	126.2	74.60	76.00	-82.2	19,945	-0.41%	大賣/
2023/08/22	37.2	67.57	35.2	68.36	69.10	2	19,126	0.01%
2023/08/21	1	64.20	3.1	63.61	64.30	-2.1	18,387	-0.01%
2023/08/18	20.1	63.32	15	62.30	62.00	5.1	18,314	0.03%
2023/08/17	1	64.00	4	64.68	64.90	-3	18,163	-0.02%
2023/08/16	2	63.80	30.1	64.97	65.00	-28.1	18,000	-0.16%
2023/08/15	1	63.80	8.2	63.84	63.80	-7.2	17,878	-0.04%
2023/08/14	1	61.80	7	61.59	61.50	-6	17,739	-0.03%
2023/08/11	1	61.80	8	62.13	62.10	-7	17,691	-0.04%
2023/08/10	4.1	62.27	4	60.93	61.10	0	17,648	0.00%
2023/08/09	20	64.80	15.1	64.12	64.50	5	17,482	0.03%
2023/08/08	1	64.70	5	64.96	65.30	-4	17,322	-0.02%
2023/08/07	13	62.81	24.3	63.57	64.70	-11.3	17,058	-0.07%
2023/08/04	6.2	59.30	3	59.70	60.40	3.2	16,655	0.02%
2023/08/02	7.7	61.64	7	60.69	60.70	0.7	16,548	0.00%
2023/08/01	13.5	61.73	5.1	60.64	61.60	8.4	16,412	0.05%
2023/07/31	5.2	63.83	4	64.40	63.00	1.2	16,060	0.01%
2023/07/28	4	63.28	0.1	62.80	64.00	3.9	15,798	0.02%
2023/07/27	12	62.38	0	0.00	62.50	12	15,633	0.08%
2023/07/26	2	62.35	23	62.68	62.30	-21	15,534	-0.14%
2023/07/25	7	64.51	21	63.92	63.00	-14	15,476	-0.09%
2023/07/24	8	65.16	21	64.94	64.80	-13	15,306	-0.08%
2023/07/21	7	63.69	12	64.35	64.70	-5	15,096	-0.03%
2023/07/20	6	63.25	11.2	62.96	63.40	-5.2	15,003	-0.03%
2023/07/19	1	63.80	16.2	64.74	63.90	-15.2	14,952	-0.10%
2023/07/18	51.4	64.81	52.1	64.26	63.60	-0.7	14,739	-0.01%
2023/07/17	23.1	64.88	31.1	65.03	65.80	-8	13,989	-0.06%
2023/07/14	23	59.17	22	60.26	60.10	1	13,234	0.01%
2023/07/13	59.1	60.86	20	61.27	60.30	39.1	13,086	0.30%
2023/07/12	12	61.95	10	61.75	62.20	2	12,423	0.02%
2023/07/11	2	59.55	12.2	59.20	59.40	-10.2	11,960	-0.09%
2023/07/10	16	59.36	11	59.51	59.20	5	11,789	0.04%
2023/07/07	5	59.36	11	59.69	59.50	-6	11,658	-0.05%
2023/07/06	5	59.16	1.3	59.21	59.50	3.7	11,377	0.03%
2023/07/05	11	60.07	2.2	60.03	60.00	8.8	11,170	0.08%
2023/07/04	51	61.16	26.3	61.39	61.30	24.7	10,970	0.23%
2023/07/03	11.5	59.53	13.4	59.08	59.40	-1.8	10,633	-0.02%
2023/06/30	14	56.71	4.1	56.55	57.00	9.9	10,402	0.10%
2023/06/29	7.1	56.29	8	56.34	56.40	-0.9	10,391	-0.01%
2023/06/28	1	57.00	7.1	57.04	57.10	-6.1	10,290	-0.06%
2023/06/27	7.1	57.36	8	57.08	57.00	-0.9	10,221	-0.01%
2023/06/26	4	57.30	15.4	56.33	57.50	-11.4	10,041	-0.11%
2023/06/21	13.7	55.37	0	0.00	55.90	13.7	9,946	0.14%
2023/06/20	5	55.94	2	55.80	55.80	3	9,959	0.03%
2023/06/19	4	56.15	0	0.00	56.00	4	10,045	0.04%
2023/06/16	4	56.17	6	55.83	56.50	-2	10,192	-0.02%
2023/06/15	2.3	56.97	24	56.55	57.00	-21.7	10,106	-0.21%
2023/06/14	14.1	58.10	3.1	58.04	57.10	11	10,192	0.11%
2023/06/13	111.2	56.95	39.2	57.24	57.40	72	9,971	0.72%	大買/
2023/06/12	1.1	54.19	5	54.34	54.30	-3.9	9,523	-0.04%
2023/06/09	3	53.87	2	53.70	54.30	1	9,602	0.01%
2023/06/08	5	53.38	3	53.93	54.00	2	9,694	0.02%
2023/06/07	6	53.87	3.1	54.06	54.00	2.9	9,898	0.03%
2023/06/06	5.2	53.25	4.3	53.45	54.00	0.9	10,154	0.01%
2023/06/05	18	53.68	4	53.48	53.20	14	10,219	0.14%
2023/06/02	8	53.94	19.1	53.83	54.20	-11.1	10,214	-0.11%
2023/06/01	9.1	52.79	15	52.77	52.40	-5.9	10,221	-0.06%
2023/05/31	4	53.72	9	53.93	54.00	-5	10,527	-0.05%
2023/05/30	6.1	53.99	32.2	53.80	53.90	-26.1	10,350	-0.25%
2023/05/29	21.3	53.75	18.8	53.95	53.70	2.5	10,133	0.02%
2023/05/26	15.3	50.39	40.6	50.14	51.10	-25.3	9,625	-0.26%
2023/05/25	4.6	48.01	1.1	47.87	48.05	3.5	9,130	0.04%
2023/05/24	0.1	47.40	4.7	47.25	47.50	-4.6	9,076	-0.05%
2023/05/23	0.2	46.86	0	0.00	46.80	0.2	9,030	0.00%
2023/05/22	1	46.65	0	0.00	46.80	1	9,023	0.01%
2023/05/19	1.2	46.82	0	0.00	46.80	1.2	9,029	0.01%
2023/05/18	3.3	46.81	2.2	46.76	46.85	1.1	9,064	0.01%
2023/05/17	0	0.00	0.3	46.29	46.50	-0.3	9,120	0.00%
2023/05/16	1.5	45.90	0.3	45.97	45.75	1.2	9,111	0.01%
2023/05/15	0.2	45.55	0.3	45.74	45.70	-0.1	9,103	0.00%
2023/05/12	0.2	45.53	0.1	45.70	45.65	0.1	9,124	0.00%
2023/05/11	2	45.58	0.6	45.77	45.50	1.4	9,170	0.01%
2023/05/10	0.7	45.42	25.3	45.35	45.35	-24.6	9,150	-0.27%
2023/05/09	30	45.38	0	0.00	45.30	30	9,144	0.33%
2023/05/08	5.8	46.47	2.1	46.10	45.80	3.7	9,093	0.04%
2023/05/05	0.2	46.80	0	0.00	46.75	0.2	9,065	0.00%
2023/05/04	0	0.00	5.1	46.85	46.80	-5.1	9,252	-0.06%
2023/05/03	0.2	46.58	0	0.00	46.40	0.2	9,288	0.00%
2023/05/02	5.1	46.60	0	0.00	46.50	5.1	9,317	0.05%
2023/04/28	3	46.77	8.2	46.91	47.00	-5.2	9,355	-0.06%
2023/04/27	1.2	45.77	0.4	45.91	46.20	0.8	9,239	0.01%
2023/04/26	2	44.98	0.1	45.25	45.30	1.9	9,119	0.02%
2023/04/25	5.3	45.71	26.1	45.70	45.00	-20.8	9,014	-0.23%
2023/04/24	0.2	46.33	0	0.00	46.20	0.2	8,867	0.00%
2023/04/21	3	46.07	0.2	46.05	46.00	2.8	8,746	0.03%
2023/04/20	25	46.20	0	0.00	46.00	25	8,642	0.29%
2023/04/18	6.1	46.37	15	46.12	46.00	-8.9	8,503	-0.10%
2023/04/17	11.1	46.43	7	46.73	46.65	4.1	8,340	0.05%
2023/04/14	1.2	47.53	30	47.80	47.55	-28.8	8,111	-0.36%
2023/04/13	2	47.90	1	47.90	47.80	1	8,039	0.01%
2023/04/11	1	48.80	0	0.00	48.60	1	7,987	0.01%
2023/04/10	0	0.00	0.1	48.18	48.20	-0.1	7,934	0.00%
2023/04/07	0.1	48.65	1	48.45	48.40	-0.9	7,887	-0.01%
2023/04/06	6	47.99	3	48.67	48.80	3	7,846	0.04%
2023/03/31	7	48.74	0.3	48.90	48.50	6.7	7,815	0.09%
2023/03/30	0.1	48.70	5.6	48.59	48.70	-5.5	7,833	-0.07%
2023/03/29	11.8	47.69	0	0.00	47.70	11.8	7,854	0.15%
2023/03/28	1.4	48.43	0.2	48.36	48.50	1.1	7,922	0.01%
2023/03/27	2	48.65	40.1	48.51	48.90	-38.1	8,028	-0.47%
2023/03/24	10.1	49.26	0.2	49.30	49.20	9.9	8,079	0.12%
2023/03/23	0.1	49.45	21.5	49.48	49.80	-21.4	8,046	-0.27%
2023/03/22	18.3	49.03	1	48.90	48.95	17.3	7,921	0.22%
2023/03/21	45	49.63	0	0.00	49.55	45	7,808	0.58%
2023/03/20	4	49.68	4	49.65	49.55	0	7,610	0.00%
2023/03/17	5	49.10	30.2	49.17	49.30	-25.2	7,410	-0.34%
2023/03/16	3.1	48.04	13.3	48.10	48.35	-10.2	7,171	-0.14%
2023/03/15	2.3	48.65	7.2	48.81	48.85	-4.9	7,037	-0.07%
2023/03/14	4.3	47.77	0.2	47.94	47.65	4.1	6,858	0.06%
2023/03/13	17.2	47.17	16.6	46.73	47.75	0.6	6,668	0.01%
2023/03/10	13.9	47.22	4.2	46.98	46.95	9.7	6,453	0.15%
2023/03/09	6	48.70	23.1	48.76	48.90	-17	6,149	-0.28%
2023/03/08	0.5	46.88	14.2	47.20	47.45	-13.7	5,771	-0.24%
2023/03/07	12	45.91	16.2	46.35	46.75	-4.2	5,559	-0.08%
2023/03/06	6.1	46.04	20.3	46.08	46.15	-14.2	5,396	-0.26%
2023/03/03	28.3	45.15	12.5	45.09	45.20	15.8	5,146	0.31%
2023/03/02	0.1	42.40	1	42.40	42.45	-0.9	4,671	-0.02%
2023/03/01	1	42.30	9.1	42.24	42.40	-8	4,643	-0.17%
2023/02/24	1.1	41.95	10	41.90	41.85	-8.9	4,625	-0.19%
2023/02/23	1	41.60	14.2	41.55	41.50	-13.2	4,586	-0.29%
2023/02/22	1.1	40.31	6.1	40.41	40.55	-5	4,531	-0.11%
2023/02/21	0	0.00	1.5	40.63	40.75	-1.5	4,560	-0.03%
2023/02/20	0	0.00	8	40.50	40.60	-8	4,665	-0.17%
2023/02/17	0	0.00	1.5	40.48	40.45	-1.5	4,728	-0.03%
2023/02/16	11.1	41.17	11	41.02	40.80	0.1	4,819	0.00%
2023/02/15	3.2	40.55	11	40.70	40.90	-7.8	4,838	-0.16%
2023/02/14	1	40.45	1	40.15	40.20	0	4,785	0.00%
2023/02/13	0	0.00	3	40.15	40.35	-3	4,865	-0.06%
2023/02/09	11	40.13	11.1	40.05	40.05	-0.1	4,944	0.00%
2023/02/08	0	0.00	22	40.25	40.15	-22	4,924	-0.45%
2023/02/07	11.1	40.00	9	40.03	40.10	2.1	4,906	0.04%
2023/02/06	0	0.00	1	39.70	39.80	-1	4,887	-0.02%
2023/02/03	22	40.22	5	40.00	40.25	17	4,884	0.35%
2023/02/02	1.1	39.95	3.1	39.57	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	1.2	38.66	38.75	-1.2	4,697	-0.03%
2023/01/31	0.2	38.05	2	38.15	38.30	-1.8	4,729	-0.04%
2023/01/30	0	0.00	1.3	37.93	37.95	-1.3	4,709	-0.03%
2023/01/17	1.1	37.16	1	37.15	37.15	0.1	4,612	0.00%
2023/01/13	1	37.15	0	0.00	37.15	1	4,653	0.02%
2023/01/12	0.1	37.20	20	37.20	37.10	-19.9	4,774	-0.42%
2023/01/11	0	0.00	2	37.35	37.40	-2	4,821	-0.04%
2023/01/10	0	0.00	1	37.60	37.40	-1	4,888	-0.02%
2023/01/09	0	0.00	0.1	37.25	37.45	-0.1	4,950	0.00%
2023/01/06	0	0.00	76	36.60	36.65	-76	5,008	-1.52%
2023/01/05	0	0.00	0.3	36.59	36.55	-0.3	5,056	-0.01%
2023/01/04	27	36.45	0	0.00	36.40	27	5,141	0.53%
2023/01/03	0	0.00	2.3	36.41	36.60	-2.3	5,271	-0.04%
2022/12/30	51.3	36.25	5.3	36.19	36.20	46	5,300	0.87%
2022/12/29	12.1	35.71	8.2	35.94	35.95	4	5,427	0.07%
2022/12/28	0.1	36.10	0	0.00	36.10	0.1	5,527	0.00%
2022/12/23	0.2	36.27	7	36.40	36.40	-6.8	5,789	-0.12%
2022/12/21	2.4	36.76	4	36.74	36.50	-1.6	5,838	-0.03%
2022/12/20	5	37.25	9	36.86	36.65	-4	5,821	-0.07%
2022/12/19	10	37.00	13.2	37.41	37.50	-3.2	5,874	-0.05%
2022/12/16	0	0.00	4	36.55	37.15	-4	5,825	-0.07%
2022/12/15	1	36.40	4	36.79	36.85	-3	5,775	-0.05%
2022/12/14	0	0.00	1	36.45	36.45	-1	5,873	-0.02%
2022/12/13	0	0.00	2	36.13	36.10	-2	5,964	-0.03%
2022/12/12	3	35.57	0	0.00	35.95	3	6,045	0.05%
2022/12/09	0	0.00	1	35.50	35.60	-1	6,252	-0.02%
2022/12/08	1	34.95	3	35.15	35.10	-2	6,287	-0.03%
2022/12/07	2	35.33	3	35.45	35.10	-1	6,322	-0.02%
2022/12/06	1	36.00	4	36.10	35.75	-3	6,284	-0.05%
2022/12/05	0	0.00	10	36.45	36.20	-10	6,256	-0.16%
2022/12/02	1.1	36.46	0	0.00	36.40	1.1	6,261	0.02%
2022/12/01	0.1	36.15	26	36.22	36.20	-25.9	6,273	-0.41%
2022/11/30	1	35.55	0	0.00	35.55	1	6,324	0.02%
2022/11/29	0	0.00	1.4	35.14	35.25	-1.4	6,362	-0.02%
2022/11/28	0	0.00	3	35.15	35.05	-3	6,434	-0.05%
2022/11/25	12	35.35	5	35.15	35.05	7	6,495	0.11%
2022/11/24	2	35.25	1	35.45	35.45	1	6,502	0.02%
2022/11/23	10	35.25	0	0.00	35.25	10	6,578	0.15%
2022/11/22	0	0.00	3	35.15	35.20	-3	6,599	-0.05%
2022/11/21	12	35.70	1	35.70	35.55	11	6,575	0.17%
2022/11/18	3	35.83	23	35.89	35.95	-20	6,581	-0.30%
2022/11/17	3	35.70	1.1	35.56	35.70	2	6,541	0.03%
2022/11/16	1	35.40	38	35.98	35.90	-37	6,553	-0.56%
2022/11/15	1.1	35.39	72.3	35.37	35.45	-71.2	6,497	-1.10%
2022/11/14	1	35.00	5.1	35.01	35.00	-4.1	6,481	-0.06%
2022/11/11	4	34.79	3	34.62	34.45	1	6,433	0.02%
2022/11/10	3.4	33.76	1.1	33.89	33.95	2.3	6,385	0.04%
2022/11/09	6	33.70	3	33.82	33.85	3	6,445	0.05%
2022/11/08	4	33.55	1	33.70	33.20	3	6,452	0.05%
2022/11/07	1	33.60	0	33.60	33.50	1	6,468	0.02%
2022/11/04	1	33.10	1	33.05	33.20	0	6,532	0.00%
2022/11/03	0	0.00	1	33.20	33.10	-1	6,646	-0.02%
2022/11/02	18	33.13	0	0.00	33.15	18	6,894	0.26%
2022/11/01	3.1	32.64	0	0.00	32.90	3.1	7,026	0.04%
2022/10/31	0	0.00	1	32.70	32.70	-1	7,046	-0.01%
2022/10/28	25	32.21	2	32.08	32.05	23	7,048	0.33%
2022/10/27	0.1	32.60	6	32.83	32.85	-5.9	7,087	-0.08%
2022/10/26	0	0.00	6	31.87	31.85	-6	7,065	-0.09%
2022/10/25	1	32.00	0	0.00	31.50	1	7,057	0.01%
2022/10/24	0	0.00	0.2	32.08	32.00	-0.2	7,097	0.00%
2022/10/21	51.1	32.04	0.2	32.00	31.65	50.9	7,129	0.71%
2022/10/20	11.2	31.21	2	31.23	32.30	9.2	7,157	0.13%
2022/10/19	3.3	31.51	0	0.00	31.00	3.3	7,083	0.05%
2022/10/18	1.1	31.35	3	31.38	31.50	-2	7,060	-0.03%
2022/10/17	2	30.48	1	30.70	30.90	1	7,115	0.01%
2022/10/14	0	0.00	10.1	31.00	31.15	-10.1	7,343	-0.14%
2022/10/13	2	29.88	6	30.17	29.70	-4	7,549	-0.05%
2022/10/12	2	29.95	1	30.20	30.20	1	7,696	0.01%
2022/10/11	23.5	30.28	21	30.51	30.30	2.5	7,766	0.03%
2022/10/07	1	31.20	0	0.00	31.50	1	7,751	0.01%
2022/10/06	31	31.37	28	31.55	31.50	3	7,823	0.04%
2022/10/05	3	32.35	12.1	32.07	32.15	-9.1	7,841	-0.12%
2022/10/04	1	31.31	0	0.00	31.30	1	7,833	0.01%
2022/10/03	3	30.33	2	30.60	30.55	1	7,941	0.01%
2022/09/30	6	30.45	1	30.65	30.80	5	7,980	0.06%
2022/09/29	5	31.16	0	0.00	31.20	5	8,007	0.06%
2022/09/28	10	31.60	6	31.55	31.10	4	8,074	0.05%
2022/09/27	3	31.57	2	31.90	31.80	1	8,040	0.01%
2022/09/26	14	32.33	1	31.80	31.80	13	8,076	0.16%
2022/09/23	7	34.14	1	33.95	33.95	6	7,965	0.08%
2022/09/22	1.1	34.51	7	34.56	34.55	-5.9	7,959	-0.07%
2022/09/21	2	34.75	0.1	34.90	34.75	1.9	7,912	0.02%
2022/09/20	4	34.85	0	0.00	34.95	4	7,799	0.05%
2022/09/19	0	0.00	0.3	35.11	35.20	-0.3	7,699	0.00%
2022/09/16	5.2	34.90	2	34.58	35.45	3.2	7,683	0.04%
2022/09/15	10	35.61	2	35.85	35.45	8	7,573	0.11%
2022/09/14	0	0.00	3	35.68	35.60	-3	7,649	-0.04%
2022/09/13	3.2	36.18	0	0.00	36.20	3.2	7,686	0.04%
2022/09/12	1	36.30	0	0.00	36.15	1	7,749	0.01%
2022/09/08	2	35.73	6	35.82	36.00	-4	7,818	-0.05%
2022/09/07	5	35.16	4	35.33	35.40	1	7,840	0.01%
2022/09/06	8.2	35.84	1	35.85	35.75	7.2	7,859	0.09%
2022/09/05	1	36.35	0.1	36.40	36.20	0.9	7,856	0.01%
2022/09/02	2	36.38	0	0.00	36.40	2	7,897	0.03%
2022/09/01	6	36.99	0	0.00	36.80	6	7,833	0.08%
2022/08/30	2	37.05	0	0.00	37.05	2	7,831	0.03%
2022/08/29	1	37.25	2.1	37.21	37.25	-1.1	7,793	-0.01%
2022/08/26	0	0.00	6	37.90	37.85	-6	7,830	-0.08%
2022/08/25	50	37.60	0	0.00	37.60	50	7,832	0.64%
2022/08/24	6	37.60	2	37.70	37.55	4	7,832	0.05%
2022/08/23	16	37.66	1	37.60	37.60	15	7,886	0.19%
2022/08/22	3	38.27	8	38.46	38.20	-5	7,937	-0.06%
2022/08/19	1.2	38.06	48	37.98	38.20	-46.8	7,942	-0.59%
2022/08/18	9	37.56	0	0.00	37.45	9	7,931	0.11%
2022/08/17	2	37.80	0	0.00	37.75	2	7,956	0.03%
2022/08/16	15	38.05	18	38.30	38.05	-3	7,921	-0.04%
2022/08/15	15	38.18	6.1	38.18	38.00	8.9	7,870	0.11%
2022/08/12	10	37.67	5.2	37.65	37.70	4.8	7,844	0.06%
2022/08/11	36.1	37.24	0	0.00	37.20	36.1	7,930	0.46%
2022/08/10	8.3	36.84	1	36.80	36.65	7.3	7,926	0.09%
2022/08/09	26	37.21	10	37.40	37.25	16	7,859	0.20%
2022/08/08	25	38.66	1	38.80	38.70	24	7,656	0.31%
2022/08/05	1.1	39.92	0	0.00	40.00	1.1	7,564	0.01%
2022/08/04	0.5	39.70	2.1	39.63	39.60	-1.6	7,623	-0.02%
2022/08/03	1.1	39.37	6.1	39.22	39.45	-5	7,664	-0.07%
2022/08/02	11	38.67	15	38.88	39.05	-4	7,768	-0.05%
2022/08/01	3	39.05	10	39.15	39.15	-7	8,114	-0.09%
2022/07/29	11	39.15	0	0.00	39.25	11	8,190	0.13%
2022/07/28	5.1	38.88	1	39.00	39.10	4.1	8,200	0.05%
2022/07/27	1	38.75	0.1	38.60	38.75	0.9	8,177	0.01%
2022/07/26	0.1	38.10	0.5	38.20	37.90	-0.5	8,113	-0.01%
2022/07/25	22	38.67	81	38.57	38.50	-59	8,077	-0.73%
2022/07/22	2	38.75	18.1	39.64	38.70	-16.1	8,068	-0.20%
2022/07/21	12	38.06	2	37.80	38.25	10	7,973	0.13%
2022/07/20	103.3	40.65	99	40.89	40.60	4.3	7,694	0.06%	大買/
2022/07/19	51	39.55	2.1	39.99	39.85	48.9	7,433	0.66%
2022/07/18	7.1	38.82	4	38.96	39.00	3.1	7,236	0.04%
2022/07/15	5.5	37.67	5.2	37.86	38.00	0.3	7,105	0.00%
2022/07/14	2	36.30	2.1	36.75	37.25	-0.1	7,012	0.00%
2022/07/13	7.2	36.27	2	36.40	36.40	5.2	6,896	0.08%
2022/07/12	3	36.18	0	0.00	36.10	3	6,742	0.04%
2022/07/11	3	39.47	4	37.89	37.60	-1	6,654	-0.02%
2022/07/08	21	37.60	0	0.00	37.60	21	6,479	0.32%
2022/07/07	1.2	36.62	2	36.70	36.90	-0.9	6,393	-0.01%
2022/07/06	4	36.69	1	36.25	35.90	3	6,321	0.05%
2022/07/05	4.2	37.67	2	37.50	37.80	2.2	6,245	0.03%
2022/07/04	12	38.14	1	37.55	37.30	11	6,246	0.18%
2022/07/01	2	38.98	0	0.00	39.85	2	6,183	0.03%
2022/06/30	4	39.95	2	40.10	40.00	2	6,221	0.03%
2022/06/29	4	40.79	0	0.00	40.80	4	6,121	0.07%
2022/06/28	2	41.28	0	0.00	41.40	2	6,072	0.03%
2022/06/27	5	42.17	7	42.18	41.95	-2	6,066	-0.03%
2022/06/24	4	41.70	10	41.48	41.55	-6	6,058	-0.10%
2022/06/23	4	42.61	1	43.20	42.00	3	5,984	0.05%
2022/06/22	15	43.27	2	43.50	42.90	13	5,944	0.22%
2022/06/21	0	0.00	7	44.84	44.80	-7	5,880	-0.12%
2022/06/20	9	44.14	1	43.65	43.65	8	5,863	0.14%
2022/06/17	0	0.00	11	44.57	45.10	-11	5,805	-0.19%
2022/06/16	0	0.00	4	46.31	45.60	-4	5,731	-0.07%
2022/06/15	6	45.92	2	46.00	45.70	4	5,678	0.07%
2022/06/14	0	0.00	3	46.13	46.45	-3	5,638	-0.05%
2022/06/10	0	0.00	1	46.10	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	1	46.10	46.10	-1	5,542	-0.02%
2022/06/08	0.3	46.00	2	46.10	46.10	-1.7	5,564	-0.03%
2022/06/07	0	0.00	3	46.05	45.85	-3	5,540	-0.05%
2022/06/06	0	0.00	1	46.09	45.75	-1	5,547	-0.02%
2022/06/02	4	45.41	0	45.40	45.50	4	5,617	0.07%
2022/06/01	2	45.70	5	45.76	45.80	-3	5,716	-0.05%
2022/05/31	5	45.55	15	45.70	45.85	-10	5,703	-0.18%
2022/05/30	5	45.25	46.1	45.13	45.30	-41.1	5,623	-0.73%
2022/05/27	3	43.98	7	44.44	44.30	-4	5,510	-0.07%
2022/05/26	6.1	44.02	1	44.60	43.75	5.1	5,481	0.09%
2022/05/25	2	44.35	0	0.00	44.30	2	5,490	0.04%
2022/05/24	0	0.00	1	44.15	44.30	-1	5,477	-0.02%
2022/05/23	4	43.78	14	43.86	44.10	-10	5,464	-0.18%
2022/05/20	2.1	44.32	9	44.45	44.20	-6.9	5,485	-0.13%
2022/05/19	16	44.46	9.6	44.14	44.60	6.4	5,437	0.12%
2022/05/18	2	43.95	2	44.15	43.90	0	5,257	0.00%
2022/05/17	0	0.00	4	43.59	43.75	-4	5,250	-0.08%
2022/05/16	4	43.12	0	0.00	43.10	4	5,274	0.08%
2022/05/13	6	42.83	0	0.00	42.85	6	5,329	0.11%
2022/05/12	0	0.00	21	42.66	42.30	-21	5,374	-0.39%
2022/05/11	3	42.93	0	0.00	42.95	3	5,321	0.06%
2022/05/10	1	41.50	15	43.06	43.50	-14	5,294	-0.26%
2022/05/09	9	43.08	32	43.29	42.90	-23	5,261	-0.44%
2022/05/06	0	0.00	8	41.60	41.95	-8	5,033	-0.16%
2022/05/05	1	41.05	0	0.00	41.45	1	5,087	0.02%
2022/05/04	3	40.30	1	41.00	40.30	2	5,082	0.04%
2022/04/29	3	40.72	1	40.75	40.45	2	5,298	0.04%
2022/04/28	1	40.70	0	40.65	40.75	1	5,426	0.02%
2022/04/27	1.2	39.74	1	40.10	40.00	0.2	5,568	0.00%
2022/04/26	0	0.00	0	40.30	40.05	0	5,716	0.00%
2022/04/25	6	40.24	4	40.20	40.15	2	6,094	0.03%
2022/04/20	3	41.20	0	0.00	41.20	3	7,050	0.04%
2022/04/19	1	41.20	0	0.00	41.25	1	7,090	0.01%
2022/04/18	1	40.30	0	0.00	40.80	1	7,145	0.01%
2022/04/15	1.3	40.80	1	40.75	40.80	0.3	7,203	0.00%
2022/04/14	4	41.15	0	0.00	41.30	4	7,439	0.05%
2022/04/13	4.2	41.07	0	0.00	41.35	4.2	7,489	0.06%
2022/04/12	1.1	40.78	1	40.70	40.80	0.1	7,539	0.00%
2022/04/11	4.2	40.61	2	41.20	40.60	2.2	7,536	0.03%
2022/04/08	2.1	40.99	1	41.05	41.00	1.1	7,539	0.01%
2022/04/07	11.1	40.61	3	41.00	40.40	8.1	7,544	0.11%
2022/04/06	8	41.19	4	41.03	41.00	4	7,518	0.05%
2022/04/01	5.1	42.14	0	0.00	42.20	5.1	7,436	0.07%
2022/03/31	1	42.90	0	0.00	42.85	1	7,439	0.01%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/29	3	42.87	0	0.00	42.75	3	7,520	0.04%
2022/03/28	2	43.05	10	42.90	43.00	-8	7,552	-0.11%
2022/03/25	4	43.05	10	42.90	43.05	-6	7,579	-0.08%
2022/03/24	3	43.25	11	43.15	43.35	-8	7,553	-0.11%
2022/03/23	3	42.98	0	0.00	43.00	3	7,577	0.04%
2022/03/22	11.1	42.71	0	0.00	43.00	11.1	7,554	0.15%
2022/03/21	2	42.75	0	0.00	42.85	2	7,585	0.03%
2022/03/18	10	42.45	0	0.00	42.45	10	7,601	0.13%
2022/03/17	15	42.47	0	0.00	42.60	15	7,608	0.20%
2022/03/16	1	41.95	1	42.05	42.25	0	7,664	0.00%
2022/03/14	2	42.93	0	0.00	43.05	2	7,849	0.03%
2022/03/11	0.2	42.10	0	0.00	42.00	0.2	8,015	0.00%
2022/03/09	10	41.91	2	41.60	41.85	8	8,128	0.10%
2022/03/08	16.4	41.44	5	41.12	41.95	11.4	8,125	0.14%
2022/03/07	10.4	42.31	3.2	42.87	41.95	7.3	8,102	0.09%
2022/03/04	1.2	43.88	0	0.00	43.90	1.2	8,164	0.01%
2022/03/03	0	44.10	1	44.15	44.10	-1	8,221	-0.01%
2022/03/02	1.2	43.57	0	0.00	43.60	1.2	8,265	0.01%
2022/03/01	3	43.75	0	0.00	43.85	3	8,275	0.04%
2022/02/25	1	43.05	27	43.67	43.50	-26	8,379	-0.31%
2022/02/24	17	43.04	0	0.00	42.75	17	8,484	0.20%
2022/02/23	1	43.40	0	0.00	43.60	1	8,540	0.01%
2022/02/22	23	43.26	0	0.00	43.10	23	8,781	0.26%
2022/02/21	5	43.97	0	0.00	44.05	5	8,895	0.06%
2022/02/18	5	44.11	1	44.05	44.15	4	9,131	0.04%
2022/02/17	0	0.00	1	44.60	44.10	-1	9,325	-0.01%
2022/02/15	4	43.08	1	43.65	43.55	3	9,336	0.03%
2022/02/14	2	43.40	0	43.60	43.30	2	9,283	0.02%
2022/02/11	2	44.35	0	0.00	44.40	2	9,287	0.02%
2022/02/10	11	44.52	0	0.00	44.55	11	9,345	0.12%
2022/02/09	1	44.15	1	44.15	44.15	0	9,452	0.00%
2022/02/08	11	43.90	0	0.00	43.90	11	9,519	0.12%
2022/02/07	5	44.16	6	44.10	44.05	-1	9,492	-0.01%
2022/01/26	4.1	45.20	6	45.13	44.80	-2	9,626	-0.02%
2022/01/25	16	45.95	10	45.30	45.30	6	9,594	0.06%
2022/01/24	11	45.27	16	45.44	45.85	-5	9,536	-0.05%
2022/01/21	2	46.10	7.2	46.23	46.10	-5.2	9,462	-0.06%
2022/01/20	9	47.44	11	47.20	46.70	-2	9,371	-0.02%
2022/01/19	4	47.16	7	47.24	47.20	-3	9,285	-0.03%
2022/01/18	18	47.31	25	47.31	47.05	-7	9,156	-0.08%
2022/01/17	14.1	46.45	31	46.04	46.90	-16.9	8,785	-0.19%
2022/01/14	39	45.24	25	44.84	44.40	14	8,478	0.17%
2022/01/13	1.1	44.95	18	45.07	45.45	-16.9	8,344	-0.20%
2022/01/12	9	44.11	1	44.00	44.05	8	8,048	0.10%
2022/01/11	0	0.00	1	44.50	44.45	-1	8,062	-0.01%
2022/01/10	1	44.30	0	0.00	44.30	1	8,080	0.01%
2022/01/07	2	44.65	32	45.06	44.65	-30	8,121	-0.37%
2022/01/06	1	44.25	1	44.40	44.25	0	7,967	0.00%
2022/01/05	2	44.68	13	44.94	44.85	-11	8,068	-0.14%
2022/01/04	0	0.00	1	44.85	44.50	-1	8,123	-0.01%
2022/01/03	6	44.74	2	44.65	44.55	4	8,241	0.05%
2021/12/30	1	44.65	1	44.85	44.80	0	8,248	0.00%
2021/12/29	1	44.40	1	44.60	44.55	0	8,294	0.00%
2021/12/28	0	0.00	1	44.40	44.60	-1	8,383	-0.01%
2021/12/27	4	43.80	0	0.00	44.10	4	8,461	0.05%
2021/12/23	2	43.45	0	0.00	43.55	2	8,691	0.02%
2021/12/22	2	43.50	0	0.00	43.20	2	8,729	0.02%
2021/12/20	1	43.40	2	43.45	43.20	-1	8,778	-0.01%
2021/12/17	2	43.58	3	43.55	43.40	-1	8,825	-0.01%
2021/12/16	9	44.02	1	44.30	44.20	8	8,878	0.09%
2021/12/15	2	44.00	2	44.15	43.75	0	8,968	0.00%
2021/12/14	4	43.85	5	44.25	43.70	-1	8,976	-0.01%
2021/12/13	0	0.00	1	44.60	44.40	-1	8,972	-0.01%
2021/12/10	1	44.15	11	44.47	44.30	-10	9,003	-0.11%
2021/12/09	1	44.55	15	44.70	44.40	-14	8,952	-0.16%
2021/12/08	7	45.56	5	45.05	45.05	2	8,880	0.02%
2021/12/07	6	45.50	9	45.38	45.45	-3	8,841	-0.03%
2021/12/06	15	43.98	20	44.64	44.95	-5	8,837	-0.06%
2021/12/03	2	44.30	23	44.29	44.40	-21	8,939	-0.23%
2021/12/01	8	43.76	3.1	43.97	43.95	5	9,079	0.05%
2021/11/30	1	43.60	5	43.60	43.60	-4	9,205	-0.04%
2021/11/29	6	42.36	1	41.90	42.50	5	9,143	0.05%
2021/11/26	3	42.35	5	42.10	42.05	-2	9,212	-0.02%
2021/11/25	0	0.00	9	43.14	42.95	-9	9,266	-0.10%
2021/11/24	10	42.62	1	42.65	42.70	9	9,364	0.10%
2021/11/23	1	42.70	2.2	43.37	43.50	-1.2	9,533	-0.01%
2021/11/22	2	43.75	11	43.88	43.35	-9	9,606	-0.09%
2021/11/19	4	44.26	54	44.14	43.90	-50	9,575	-0.52%
2021/11/18	23	43.64	7	43.46	43.45	16	9,504	0.17%
2021/11/17	20	43.33	10	43.41	43.70	10	9,519	0.11%
2021/11/16	16	42.57	16	42.71	42.70	0	9,470	0.00%
2021/11/15	13	42.25	4	42.20	42.15	9	9,658	0.09%
2021/11/12	9.1	42.03	9	42.10	42.10	0.1	9,883	0.00%
2021/11/11	0	0.00	1	41.55	41.55	-1	9,948	-0.01%
2021/11/10	3	41.38	4	41.93	41.95	-1	10,023	-0.01%
2021/11/09	1	41.70	13	41.65	41.85	-12	10,240	-0.12%
2021/11/08	18	42.13	13	42.00	41.95	5	10,328	0.05%
2021/11/05	3	41.22	6	41.28	41.70	-3	10,385	-0.03%
2021/11/04	2	41.05	12	41.11	40.80	-10	10,453	-0.10%
2021/11/03	11	40.62	1	41.35	40.40	10	10,693	0.09%
2021/11/02	1	39.75	5	39.90	39.80	-4	11,144	-0.04%
2021/11/01	0	0.00	11	39.80	40.10	-11	11,539	-0.10%
2021/10/29	10	39.93	90	39.73	39.75	-80	11,778	-0.68%
2021/10/28	5	40.35	18	40.19	40.40	-13	12,145	-0.11%
2021/10/27	5	39.48	7	39.74	39.85	-2	12,199	-0.02%
2021/10/26	1	39.50	2	39.55	39.55	-1	12,337	-0.01%
2021/10/25	0	0.00	5	38.95	39.15	-5	12,350	-0.04%
2021/10/22	0	0.00	2	39.25	39.05	-2	12,519	-0.02%
2021/10/21	0	0.00	2	39.35	38.55	-2	12,623	-0.02%
2021/10/20	1	39.20	1	39.25	38.90	0	12,654	0.00%
2021/10/19	2	38.93	1	39.00	39.05	1	13,078	0.01%
2021/10/18	6	38.45	1	38.25	38.35	5	13,627	0.04%
2021/10/15	7	37.91	8	38.08	38.10	-1	13,738	-0.01%
2021/10/14	0	0.00	4	36.78	37.00	-4	13,781	-0.03%
2021/10/13	37	37.41	7	36.89	36.80	30	13,838	0.22%
2021/10/12	27.1	38.19	0	0.00	37.80	27.1	13,899	0.19%
2021/10/08	68	39.48	0	0.00	38.70	68	13,892	0.49%
2021/10/07	1.1	40.06	0	0.00	40.10	1.1	14,076	0.01%
2021/10/06	1	39.20	1	39.25	39.40	0	14,217	0.00%
2021/10/05	22	38.35	6	38.19	39.25	16	14,173	0.11%
2021/10/04	4	39.75	1	40.20	39.35	3	14,136	0.02%
2021/10/01	5	39.96	55	40.15	39.65	-50	14,055	-0.36%
2021/09/30	67	40.91	0	0.00	40.95	67	14,001	0.48%
2021/09/29	10	40.80	1	40.85	40.80	9	13,955	0.06%
2021/09/27	2	42.20	2	42.30	42.00	0	13,964	0.00%
2021/09/24	23	42.78	0	0.00	42.55	23	14,118	0.16%
2021/09/23	1	42.60	4	43.09	42.50	-3	14,522	-0.02%
2021/09/22	4	42.30	2	42.20	42.00	2	14,621	0.01%
2021/09/17	2	43.08	0	0.00	43.20	2	14,532	0.01%
2021/09/16	2	43.33	0	0.00	43.30	2	14,546	0.01%
2021/09/15	1	43.60	0	0.00	43.30	1	14,604	0.01%
2021/09/14	1	43.80	2	44.00	43.80	-1	14,696	-0.01%
2021/09/13	2	44.38	4	44.18	44.20	-2	14,719	-0.01%
2021/09/10	2	44.38	3	44.13	44.85	-1	14,779	-0.01%
2021/09/09	5	43.77	3	43.62	43.80	2	14,891	0.01%
2021/09/08	29	44.04	23	44.26	43.65	6	14,809	0.04%
2021/09/07	2	45.18	8	45.36	45.35	-6	14,746	-0.04%
2021/09/06	4.2	46.20	2	46.60	45.75	2.2	14,931	0.01%
2021/09/03	12	46.35	3	46.13	46.40	9	14,894	0.06%
2021/09/02	6	45.72	2	45.35	45.00	4	14,901	0.03%
2021/09/01	12	45.58	33	45.73	46.40	-21	15,023	-0.14%
2021/08/31	4	45.19	2	45.48	45.60	2	15,439	0.01%
2021/08/30	3	45.75	4	45.88	45.75	-1	16,206	-0.01%
2021/08/27	13	45.96	14	45.79	45.65	-1	16,528	-0.01%
2021/08/26	8	44.92	13	44.73	45.15	-5	16,705	-0.03%
2021/08/25	3	43.90	9	43.94	44.10	-6	16,597	-0.04%
2021/08/24	2	42.70	23	43.38	43.55	-21	16,622	-0.13%
2021/08/23	15	42.83	14	42.45	42.70	1	16,568	0.01%
2021/08/20	3	41.10	1	41.40	41.50	2	16,508	0.01%
2021/08/19	18	41.33	0	0.00	40.70	18	16,358	0.11%
2021/08/18	3	43.63	5	44.69	45.00	-2	16,058	-0.01%
2021/08/17	20	43.58	2	44.33	43.20	18	15,951	0.11%
2021/08/16	16	44.99	16	44.63	44.70	0	15,867	0.00%
2021/08/13	37	45.93	22	45.27	45.00	15	15,826	0.09%
2021/08/12	12	47.95	2	47.65	47.80	10	15,645	0.06%
2021/08/11	28	47.59	47	48.09	48.00	-19	15,673	-0.12%
2021/08/10	3	48.00	32.5	48.02	47.85	-29.5	15,655	-0.19%
2021/08/09	39	49.63	35.1	49.60	48.55	3.9	15,611	0.02%
2021/08/06	58.2	50.76	53	50.70	50.30	5.2	15,392	0.03%
2021/08/05	23	49.07	58.3	49.36	49.90	-35.3	14,917	-0.24%
2021/08/04	4.1	48.39	5	48.27	48.20	-0.9	14,926	-0.01%
2021/08/03	17	48.20	17.2	48.35	48.00	-0.2	14,942	0.00%
2021/08/02	16	46.93	2.4	47.55	46.95	13.6	14,837	0.09%
2021/07/30	17.4	46.63	12	47.18	46.40	5.4	14,908	0.04%
2021/07/29	1	46.05	4	45.95	45.95	-3	14,939	-0.02%
2021/07/28	2.2	45.32	11	45.15	45.50	-8.8	15,218	-0.06%
2021/07/27	12.7	47.52	10	47.60	46.85	2.7	15,622	0.02%
2021/07/26	3	47.25	10.2	47.46	47.50	-7.2	15,735	-0.05%
2021/07/23	42.2	47.56	19	46.97	46.75	23.1	16,097	0.14%
2021/07/22	24	47.26	26.3	47.48	47.95	-2.3	16,173	-0.01%
2021/07/21	2	45.00	32.5	45.41	45.30	-30.5	15,801	-0.19%
2021/07/20	4	45.09	12.2	44.88	45.00	-8.2	16,259	-0.05%
2021/07/19	29.1	45.62	12	45.62	45.50	17.1	16,640	0.10%
2021/07/16	22	45.37	6	45.30	45.40	16	16,877	0.09%
2021/07/15	18	44.72	2	44.90	44.90	16	16,870	0.09%
2021/07/14	25	45.27	17	45.23	44.65	8	16,873	0.05%
2021/07/13	9	44.38	9.2	44.64	43.80	-0.2	16,669	0.00%
2021/07/12	1	44.40	34.1	44.17	44.40	-33.1	16,762	-0.20%
2021/07/09	1	43.95	3	44.05	43.60	-2	17,134	-0.01%
2021/07/08	3	43.92	1	44.35	43.70	2	17,389	0.01%
2021/07/07	0	0.00	3	44.12	44.00	-3	17,613	-0.02%
2021/07/06	10	44.55	5	44.39	44.40	5	17,740	0.03%
2021/07/05	8.2	44.17	4	44.10	44.35	4.2	18,039	0.02%
2021/07/02	9	43.47	16.1	43.50	43.60	-7.1	18,269	-0.04%
2021/07/01	30	44.20	6	43.94	43.85	24	18,418	0.13%
2021/06/30	30	44.13	8.5	43.93	44.90	21.5	18,515	0.12%
2021/06/29	4	42.74	12	43.08	42.70	-8	18,224	-0.04%
2021/06/28	4	42.15	1	42.20	42.25	3	18,307	0.02%
2021/06/25	4.2	42.20	29	42.59	42.15	-24.8	18,503	-0.13%
2021/06/24	15.1	42.51	27	42.58	42.40	-11.9	18,544	-0.06%
2021/06/23	31	42.30	6	42.65	42.90	25	18,583	0.13%
2021/06/22	13	41.92	1	41.65	41.50	12	18,627	0.06%
2021/06/21	13	41.60	0	0.00	41.50	13	18,935	0.07%
2021/06/18	1	42.70	12	43.04	42.25	-11	19,272	-0.06%
2021/06/17	15.5	42.98	1	43.00	43.15	14.5	19,283	0.08%
2021/06/16	5.1	42.05	11.1	41.99	42.10	-6	19,353	-0.03%
2021/06/15	19	42.23	12	42.14	42.25	7	19,551	0.04%
2021/06/11	10	42.40	9	42.60	42.90	1	19,508	0.00%
2021/06/09	9	41.81	3	41.83	41.75	6	19,931	0.03%
2021/06/08	55.4	41.48	15	41.58	42.15	40.4	19,895	0.20%
2021/06/07	47	41.19	25	41.27	42.50	22	19,582	0.11%
2021/06/04	49.3	41.68	81	41.55	41.70	-31.7	18,871	-0.17%
2021/06/03	21.2	41.93	28	42.06	42.20	-6.8	18,658	-0.04%
2021/06/02	4.3	43.07	64	43.26	43.20	-59.7	18,344	-0.33%
2021/06/01	1.1	43.81	5	44.22	43.75	-3.9	18,349	-0.02%
2021/05/31	4	42.93	8	43.22	43.20	-4	18,448	-0.02%
2021/05/28	2	42.68	3	42.73	42.75	-1	18,646	-0.01%
2021/05/27	5	41.61	6	41.88	41.80	-1	18,853	-0.01%
2021/05/26	6	42.09	30	42.25	42.00	-24	19,296	-0.12%
2021/05/25	3	41.67	4	41.96	42.05	-1	19,952	-0.01%
2021/05/24	4	40.40	8	40.23	40.65	-4	20,057	-0.02%
2021/05/21	7	40.52	3	40.50	40.40	4	20,314	0.02%
2021/05/20	40.2	40.42	0	0.00	40.20	40.2	20,574	0.20%
2021/05/19	58	41.08	2	41.35	41.30	56	20,746	0.27%
2021/05/18	2.1	41.61	7	41.65	42.15	-4.9	20,833	-0.02%
2021/05/17	4.1	39.38	15	39.59	39.45	-10.9	21,273	-0.05%
2021/05/14	36	43.49	7	42.78	42.25	29	21,595	0.13%
2021/05/13	14.3	41.95	3	42.23	42.05	11.3	21,551	0.05%
2021/05/12	22	43.33	34	42.35	42.95	-12	21,471	-0.06%
2021/05/11	4	45.60	4	46.54	45.80	0	21,214	0.00%
2021/05/10	12	47.70	12	47.50	47.50	0	21,168	0.00%
2021/05/07	4	47.16	8	47.18	47.45	-4	21,180	-0.02%
2021/05/06	8	46.19	4	46.05	45.90	4	21,406	0.02%
2021/05/05	18	47.98	10	48.61	46.50	8	21,485	0.04%
2021/05/04	26	47.30	22.1	47.91	48.15	3.9	21,815	0.02%
2021/05/03	15	49.76	26.1	49.37	49.00	-11.1	22,292	-0.05%
2021/04/29	25	50.02	25.5	50.60	49.50	-0.5	23,405	0.00%
2021/04/28	30	49.86	15	49.58	49.10	15	24,532	0.06%
2021/04/27	7.3	47.94	1.1	48.06	48.20	6.2	25,227	0.02%
2021/04/26	18.6	47.46	44.2	47.78	48.30	-25.6	26,626	-0.10%
2021/04/23	13	44.98	47	44.96	45.35	-34	26,528	-0.13%
2021/04/22	11	44.16	28	44.36	43.30	-17	26,358	-0.06%
2021/04/21	1	43.95	2	44.25	44.25	-1	26,227	0.00%
2021/04/20	8.1	43.93	40	44.08	43.90	-31.9	26,415	-0.12%
2021/04/19	8	43.68	11	43.77	43.65	-3	26,773	-0.01%
2021/04/16	29.5	44.06	15	44.02	44.15	14.5	26,857	0.05%
2021/04/15	5	43.64	25	43.46	44.20	-20	26,749	-0.07%
2021/04/14	10	41.89	22.2	41.45	42.20	-12.2	26,563	-0.05%
2021/04/13	14	42.90	19	42.60	42.15	-5	26,563	-0.02%
2021/04/12	6.1	43.47	12	43.70	43.30	-5.9	26,408	-0.02%
2021/04/09	13	44.48	13	44.30	44.05	0	26,281	0.00%
2021/04/08	3	43.35	20.2	43.08	43.45	-17.2	25,988	-0.07%
2021/04/07	11	42.33	26.1	42.27	42.65	-15.1	25,720	-0.06%
2021/04/06	40	42.30	29.2	42.28	42.10	10.8	25,599	0.04%
2021/04/01	17	41.81	15	41.58	41.80	2	25,473	0.01%
2021/03/31	9.2	41.67	2	41.38	41.20	7.2	25,433	0.03%
2021/03/30	14	41.41	6	41.35	41.55	8	25,216	0.03%
2021/03/29	6	41.13	15	41.07	41.05	-9	25,118	-0.04%
2021/03/26	14	40.87	3	40.97	40.90	11	25,136	0.04%
2021/03/25	13.1	40.75	1	40.65	40.65	12.1	25,178	0.05%
2021/03/24	41.1	41.04	4	41.16	40.95	37.1	25,342	0.15%
2021/03/23	4.5	41.27	9	41.27	41.75	-4.5	25,030	-0.02%
2021/03/22	9.1	40.17	1	40.10	40.70	8.1	24,663	0.03%
2021/03/19	2	40.75	2	40.75	40.75	0	24,615	0.00%
2021/03/18	15	41.15	7.9	41.17	41.25	7.1	24,511	0.03%
2021/03/17	17	40.64	11	41.05	40.80	6	24,440	0.02%
2021/03/16	5	40.75	19	40.98	40.85	-14	24,448	-0.06%
2021/03/15	16	40.73	65	40.81	40.45	-49	24,404	-0.20%
2021/03/12	4	39.85	15	40.02	39.90	-11	24,207	-0.05%
2021/03/11	60.3	39.66	8	40.02	40.05	52.3	24,412	0.21%
2021/03/10	26	39.31	29	39.30	39.55	-3	24,513	-0.01%
2021/03/09	11	38.90	7	39.00	39.20	4	24,606	0.02%
2021/03/08	6	38.39	9	38.54	38.30	-3	24,552	-0.01%
2021/03/05	6	38.12	11.1	38.04	38.35	-5.1	24,623	-0.02%
2021/03/04	23	38.68	3	38.75	38.60	20	24,985	0.08%
2021/03/03	20	38.95	1	39.00	39.25	19	25,092	0.08%
2021/03/02	6	40.02	15.1	40.34	39.80	-9.1	24,993	-0.04%
2021/02/26	25	39.95	10	39.98	39.80	15	24,837	0.06%
2021/02/25	15	40.19	62	40.19	40.90	-47	24,744	-0.19%
2021/02/24	18.1	39.22	10	39.75	39.00	8.1	24,510	0.03%
2021/02/23	7	39.20	24	39.23	39.25	-17	24,294	-0.07%
2021/02/22	40.1	40.23	21	40.08	40.10	19.1	24,004	0.08%
2021/02/19	10	39.98	46	39.94	40.35	-36	23,748	-0.15%
2021/02/18	22	40.20	3	40.28	40.20	19	23,590	0.08%
2021/02/17	14	39.98	68.1	40.04	40.00	-54.1	23,461	-0.23%
2021/02/05	44	38.46	17.5	38.39	38.50	26.5	22,871	0.12%
2021/02/04	1.2	36.85	10	36.75	36.75	-8.9	22,454	-0.04%
2021/02/03	2.3	37.31	9	37.24	37.10	-6.7	22,491	-0.03%
2021/02/02	4	37.64	1.4	37.84	37.80	2.6	22,519	0.01%
2021/02/01	8.7	36.62	10	36.56	37.15	-1.3	22,540	-0.01%
2021/01/29	19.2	37.52	14	38.09	37.00	5.2	22,711	0.02%
2021/01/28	9.1	38.06	12	38.08	38.40	-3	22,829	-0.01%
2021/01/27	31	39.20	17	38.94	39.10	14	22,665	0.06%
2021/01/26	46.2	39.79	29	39.62	39.15	17.2	22,378	0.08%
2021/01/25	126	40.79	86	40.82	40.75	40	21,777	0.18%	大買/
2021/01/22	133	40.56	103.2	40.55	41.20	29.8	20,793	0.14%	大買/大賣/
2021/01/21	68	40.01	70.6	39.58	39.00	-2.6	19,476	-0.01%
2021/01/20	46.4	38.74	36	38.68	39.00	10.4	17,878	0.06%
2021/01/19	56.1	38.52	75.4	38.83	38.30	-19.3	16,726	-0.12%
2021/01/18	20.6	36.68	11	36.48	37.00	9.6	15,165	0.06%
2021/01/15	7	36.14	17	36.41	36.20	-10	14,684	-0.07%
2021/01/14	7	36.51	15.1	36.39	36.40	-8.1	14,456	-0.06%
2021/01/13	3.1	36.11	13	36.22	36.40	-9.9	14,276	-0.07%
2021/01/12	15	36.13	12.3	36.36	35.75	2.7	14,089	0.02%
2021/01/11	3	35.88	24	35.80	35.95	-21	13,640	-0.15%
2021/01/08	14	35.50	15	35.43	35.50	-1	13,447	-0.01%
2021/01/07	23	35.41	5	35.26	35.15	18	13,289	0.14%
2021/01/06	23	35.10	16	35.21	34.70	7	13,069	0.05%
2021/01/05	2	34.95	4	34.64	35.10	-2	12,805	-0.02%
2021/01/04	0	0.00	20	34.92	34.95	-20	12,759	-0.16%
2020/12/31	0	0.00	22	34.73	34.75	-22	12,874	-0.17%
2020/12/30	0	0.00	15	34.61	34.60	-15	12,910	-0.12%
2020/12/29	4	34.51	7	34.55	34.45	-3	12,952	-0.02%
2020/12/28	3.2	35.01	0.1	35.05	35.00	3.1	12,848	0.02%
2020/12/25	1	34.35	9	34.39	34.60	-8	12,663	-0.06%
2020/12/24	2	33.85	4	33.95	33.70	-2	12,555	-0.02%
2020/12/23	7	33.69	3	33.73	33.55	4	12,588	0.03%
2020/12/22	8	34.14	12	34.03	33.65	-4	12,649	-0.03%
2020/12/21	10	33.95	0	0.00	34.20	10	12,726	0.08%
2020/12/18	12.1	33.97	9	33.92	34.00	3.1	12,805	0.02%
2020/12/17	4.1	34.78	23	34.78	34.75	-18.9	12,668	-0.15%
2020/12/16	0	0.00	5	35.13	35.05	-5	12,833	-0.04%
2020/12/15	4.1	34.85	7	35.29	34.70	-2.9	12,832	-0.02%
2020/12/14	1	35.50	1	35.45	35.45	0	12,820	0.00%
2020/12/11	13.1	35.19	9	35.58	35.35	4.1	12,896	0.03%
2020/12/10	7	35.97	26	35.81	35.80	-19	12,876	-0.15%
2020/12/09	7	36.20	13.1	36.17	36.15	-6.1	12,761	-0.05%
2020/12/08	7	35.96	18.1	35.93	35.95	-11.1	12,630	-0.09%
2020/12/07	21	35.72	7	35.93	35.95	14	12,526	0.11%
2020/12/04	6	35.37	97	35.53	35.60	-91	12,223	-0.74%
2020/12/03	9.1	35.01	10	35.02	34.90	-0.9	12,006	-0.01%
2020/12/02	2	35.40	7	35.56	35.45	-5	11,920	-0.04%
2020/12/01	15.8	35.40	9	35.34	35.55	6.8	11,908	0.06%
2020/11/30	26.1	35.57	26	35.61	35.40	0.1	11,948	0.00%
2020/11/27	12	34.81	19.3	34.79	34.90	-7.3	11,625	-0.06%
2020/11/26	24.3	34.22	4	34.15	34.20	20.3	11,479	0.18%
2020/11/25	5.3	33.73	4	33.91	33.70	1.3	11,463	0.01%
2020/11/24	7.4	34.09	16	34.04	33.90	-8.6	11,362	-0.08%
2020/11/23	20	33.49	24	33.51	33.90	-4	11,211	-0.04%
2020/11/20	4	32.33	10	32.31	32.50	-6	10,919	-0.05%
2020/11/19	3	32.45	0	0.00	32.35	3	11,033	0.03%
2020/11/18	2	32.43	2	32.45	32.50	0	11,313	0.00%
2020/11/17	44	32.65	7	32.81	32.55	37	11,495	0.32%
2020/11/16	16	32.44	72	32.43	32.50	-56	11,895	-0.47%
2020/11/13	2	32.05	2	32.00	32.15	0	12,379	0.00%
2020/11/12	2	32.35	5	32.42	32.15	-3	12,988	-0.02%
2020/11/11	7	32.38	41	32.44	32.35	-34	13,149	-0.26%
2020/11/10	1	31.90	21	31.98	32.15	-20	13,325	-0.15%
2020/11/09	1	32.00	1	31.95	31.95	0	13,382	0.00%
2020/11/06	11	31.87	13	31.83	31.85	-2	13,464	-0.01%
2020/11/05	20	31.77	18	31.75	31.90	2	13,345	0.01%
2020/11/04	12	30.96	12.2	31.17	31.05	-0.2	13,603	0.00%
2020/11/02	5.1	29.90	1	30.00	30.05	4.1	13,987	0.03%
2020/10/30	12	30.07	0	0.00	29.95	12	14,481	0.08%
2020/10/29	7.1	30.11	0	0.00	30.25	7.1	14,728	0.05%
2020/10/27	6	30.41	0	0.00	30.35	6	14,987	0.04%
2020/10/26	6	30.70	4	30.73	30.70	2	15,067	0.01%
2020/10/23	2	31.10	1	31.10	31.10	1	15,148	0.01%
2020/10/22	1	30.75	0	0.00	31.15	1	15,527	0.01%
2020/10/21	1	30.90	40	30.89	30.90	-39	15,985	-0.24%
2020/10/20	6	31.02	2	31.00	30.95	4	17,034	0.02%
2020/10/14	3	30.38	0	0.00	30.45	3	18,082	0.02%
2020/10/13	7.1	30.17	3	30.40	30.25	4.1	18,542	0.02%
2020/10/12	1	30.50	1.4	30.79	30.75	-0.4	18,762	0.00%
2020/10/08	0	0.00	17	30.59	30.75	-17	19,022	-0.09%
2020/10/07	30	30.14	1	30.20	30.10	29	19,347	0.15%
2020/10/06	2	30.60	0	0.00	30.45	2	19,785	0.01%
2020/09/30	1	30.45	0	0.00	30.50	1	21,056	0.00%
2020/09/29	1	30.35	0	0.00	30.40	1	21,714	0.00%
2020/09/28	7	30.75	0	0.00	30.65	7	22,459	0.03%
2020/09/25	6	30.11	2	30.13	30.50	4	22,848	0.02%
2020/09/24	14.6	30.06	6	29.95	29.90	8.6	23,350	0.04%
2020/09/23	7.1	29.78	0	0.00	29.75	7.1	23,442	0.03%
2020/09/22	3	30.18	5	30.08	30.15	-2	23,641	-0.01%
2020/09/21	35	30.55	19	30.82	30.50	16	23,774	0.07%
2020/09/18	4	30.98	4	30.90	31.30	0	23,915	0.00%
2020/09/17	3	30.92	24	30.97	30.95	-21	24,212	-0.09%
2020/09/16	11	31.57	4	31.43	31.35	7	24,334	0.03%
2020/09/15	8	31.41	34	31.45	31.55	-26	24,501	-0.11%
2020/09/14	3	30.97	0	0.00	31.00	3	24,573	0.01%
2020/09/11	13	30.55	1	30.70	30.55	12	24,651	0.05%
2020/09/10	16	30.95	1	30.85	30.80	15	24,819	0.06%
2020/09/09	4	30.95	0	0.00	31.20	4	24,847	0.02%
2020/09/08	2	31.35	1	31.30	31.25	1	24,910	0.00%
2020/09/07	4	31.14	4	31.24	31.40	0	25,052	0.00%
2020/09/04	5.5	30.76	2	30.58	31.15	3.5	25,386	0.01%
2020/09/03	3	31.03	2	31.25	30.95	1	25,410	0.00%
2020/09/02	31	31.02	5	31.05	31.00	26	25,443	0.10%
2020/09/01	6	31.01	0	0.00	31.05	6	25,904	0.02%
2020/08/31	5	31.77	3	31.52	31.20	2	26,062	0.01%
2020/08/28	9	31.35	5	31.29	31.50	4	26,190	0.02%
2020/08/27	3	31.42	3	31.57	31.45	0	26,469	0.00%
2020/08/26	17	31.11	1	31.25	31.20	16	26,542	0.06%
2020/08/25	6	31.33	2	31.25	31.40	4	26,703	0.01%
2020/08/24	55	30.99	1	31.05	31.20	54	26,925	0.20%
2020/08/21	39	31.85	3	31.93	31.75	36	26,990	0.13%
2020/08/20	11	31.81	18	31.74	31.45	-7	27,007	-0.03%
2020/08/19	51	33.56	54	33.74	32.95	-3	26,698	-0.01%
2020/08/18	47	34.64	11	34.56	34.45	36	26,324	0.14%
2020/08/17	57	36.04	35	36.10	36.10	22	25,978	0.08%
2020/08/14	20	35.87	65	35.91	35.80	-45	26,415	-0.17%
2020/08/13	12	35.33	10	35.27	35.50	2	26,689	0.01%
2020/08/12	4	35.81	4	35.78	35.80	0	27,090	0.00%
2020/08/11	5	35.67	1	35.70	35.65	4	27,517	0.01%
2020/08/10	27	36.03	45	35.80	35.60	-18	27,336	-0.07%
2020/08/07	16	34.56	11	34.51	34.45	5	26,705	0.02%
2020/08/06	42	35.48	7	35.16	35.05	35	26,470	0.13%
2020/08/05	15	35.73	14	35.94	35.70	1	26,228	0.00%
2020/08/04	13	35.48	0	0.00	35.30	13	25,837	0.05%
2020/08/03	0	0.00	2	35.48	35.45	-2	25,591	-0.01%
2020/07/31	13	35.21	11	35.30	35.50	2	25,546	0.01%
2020/07/30	4	34.99	11	35.14	35.40	-7	25,524	-0.03%
2020/07/29	8	34.92	1	35.00	34.85	7	25,463	0.03%
2020/07/28	68	35.33	31	35.34	34.80	37	25,424	0.15%
2020/07/27	52	36.03	36	35.92	35.50	16	25,129	0.06%
2020/07/24	152	37.18	128	37.06	36.75	24	24,616	0.10%	大買/大賣/
2020/07/23	43	35.95	20	36.22	36.45	23	23,603	0.10%
2020/07/22	4	35.40	1.1	35.45	35.40	2.9	23,364	0.01%
2020/07/21	14	35.13	1	35.50	35.45	13	23,312	0.06%
2020/07/20	6	35.30	0	0.00	35.20	6	23,054	0.03%
2020/07/17	12	34.67	21	34.84	34.85	-9	22,764	-0.04%
2020/07/16	34.1	34.39	5	34.85	34.35	29.1	22,537	0.13%
2020/07/15	11	34.50	12	34.50	34.10	-1	22,390	0.00%
2020/07/14	7	35.30	35	35.04	34.75	-28	22,462	-0.12%
2020/07/13	53	36.11	2	36.23	36.20	51	22,342	0.23%
2020/07/10	10	38.58	12	38.83	38.55	-2	21,933	-0.01%
2020/07/09	18	39.44	58	39.46	39.55	-40	21,360	-0.19%
2020/07/08	8	38.71	14	38.75	38.95	-6	20,751	-0.03%
2020/07/07	24	37.50	60	37.16	37.80	-36	20,191	-0.18%
2020/07/06	20	36.51	65	36.43	37.10	-45	19,615	-0.23%
2020/07/03	78	36.07	45	36.00	36.20	33	19,391	0.17%
2020/07/02	49	34.93	9	34.94	35.40	40	18,865	0.21%
2020/07/01	16	34.90	58	34.97	34.95	-42	18,685	-0.22%
2020/06/30	5	34.35	8	33.92	34.35	-3	18,284	-0.02%
2020/06/29	9	33.61	12	33.81	33.40	-3	18,042	-0.02%
2020/06/24	20	33.66	3	33.70	33.60	17	17,739	0.10%
2020/06/23	22	33.20	44	33.20	33.05	-22	17,578	-0.13%
2020/06/22	22	33.13	4	33.31	33.00	18	17,549	0.10%
2020/06/19	21	33.07	10	32.99	33.20	11	17,450	0.06%
2020/06/18	6	32.85	18	32.76	32.75	-12	17,281	-0.07%
2020/06/17	9	32.65	9	32.79	32.75	0	17,190	0.00%
2020/06/16	15	32.21	29	32.33	32.45	-14	17,090	-0.08%
2020/06/15	4	31.84	3	32.05	31.70	1	17,141	0.01%
2020/06/12	14	31.31	69	31.98	32.00	-55	17,190	-0.32%
2020/06/11	80	32.23	57	32.65	31.80	23	17,165	0.13%
2020/06/10	58	32.66	62	32.73	32.90	-4	16,898	-0.02%
2020/06/09	35	32.71	7	32.68	32.75	28	16,955	0.17%
2020/06/08	29	32.87	35	32.99	33.00	-6	16,831	-0.04%
2020/06/05	7	31.97	9	31.86	31.95	-2	16,275	-0.01%
2020/06/04	55	31.39	1	31.40	31.40	54	16,016	0.34%
2020/06/03	7	31.39	70	31.30	31.60	-63	15,811	-0.40%
2020/06/02	17	30.99	2	30.88	31.10	15	15,566	0.10%
2020/06/01	7	30.53	3.3	30.48	30.95	3.8	15,282	0.02%
2020/05/29	21.6	30.18	2	30.20	30.10	19.6	14,964	0.13%
2020/05/28	43.3	30.71	2	30.73	30.50	41.3	14,601	0.28%
2020/05/27	31.8	30.94	0	0.00	30.80	31.8	14,289	0.22%
2020/05/26	28.5	31.23	1	31.20	31.10	27.5	14,077	0.20%
2020/05/25	19.5	30.95	15	31.00	31.10	4.5	13,902	0.03%
2020/05/22	11	31.75	6	31.70	31.60	5	13,677	0.04%
2020/05/21	71	32.01	21	31.83	32.30	50	13,382	0.37%
2020/05/20	20.1	30.51	10	30.44	30.30	10.1	12,664	0.08%
2020/05/19	25	31.18	2	31.25	31.05	23	12,050	0.19%
2020/05/18	27	32.26	1	32.10	32.00	26	11,427	0.23%
2020/05/15	0	0.00	1	35.60	35.55	-1	10,824	-0.01%
2020/05/12	3	36.43	0.8	36.20	36.20	2.2	10,793	0.02%
2020/05/11	0	0.00	1	37.00	36.45	-1	10,845	-0.01%
2020/05/08	0	0.00	6	36.38	36.35	-6	10,877	-0.06%
2020/05/07	2	36.50	6	36.38	36.35	-4	10,842	-0.04%
2020/05/06	0	0.00	11	36.21	35.95	-11	10,798	-0.10%
2020/05/05	0	0.00	19	35.72	35.95	-19	10,911	-0.17%
2020/05/04	12	35.20	0	0.00	35.20	12	10,893	0.11%
2020/04/30	1	36.00	16	36.03	36.00	-15	10,868	-0.14%
2020/04/29	15	35.78	1	35.75	35.75	14	10,992	0.13%
2020/04/28	7	35.98	10	35.95	35.80	-3	11,119	-0.03%
2020/04/27	2	35.75	1	35.80	36.10	1	11,323	0.01%
2020/04/23	1	34.40	0	0.00	34.30	1	11,166	0.01%
2020/04/22	6	34.08	30	33.20	34.35	-24	11,144	-0.22%
2020/04/21	43	34.11	6	34.18	34.00	37	11,148	0.33%
2020/04/20	22	35.55	35	35.81	35.35	-13	10,982	-0.12%
2020/04/17	28	36.31	3	36.23	35.60	25	10,875	0.23%
2020/04/16	8	35.62	16	36.08	36.35	-8	10,509	-0.08%
2020/04/15	0	0.00	10	34.64	34.85	-10	10,192	-0.10%
2020/04/14	2	33.90	4	34.19	34.15	-2	10,156	-0.02%
2020/04/13	3	33.80	2	33.05	33.50	1	10,200	0.01%
2020/04/10	2	33.55	0	0.00	33.50	2	10,410	0.02%
2020/04/09	5	33.51	24	33.65	33.50	-19	10,635	-0.18%
2020/04/08	36	32.67	24	32.85	33.05	12	10,533	0.11%
2020/04/07	0	0.00	52	30.75	31.65	-52	10,277	-0.51%
2020/04/06	11	30.17	5	30.20	30.15	6	10,176	0.06%
2020/04/01	13	30.01	10	30.25	30.15	3	10,073	0.03%
2020/03/31	7	30.25	2	30.25	30.25	5	10,087	0.05%
2020/03/30	9	30.17	0	0.00	30.40	9	9,989	0.09%
2020/03/27	27	32.12	15	31.30	31.00	12	10,056	0.12%
2020/03/26	0	0.00	3	32.20	32.10	-3	9,983	-0.03%
2020/03/25	26	31.54	5	32.07	30.90	21	9,907	0.21%
2020/03/24	1	30.85	4	31.36	30.85	-3	9,732	-0.03%
2020/03/23	22	29.86	10	30.85	29.60	12	9,692	0.12%
2020/03/20	16	31.01	5	31.50	30.70	11	9,722	0.11%
2020/03/19	1	29.15	2	29.33	29.60	-1	9,644	-0.01%
2020/03/18	1	30.70	6	30.66	30.90	-5	9,705	-0.05%
2020/03/17	6	30.42	4	30.46	30.00	2	9,597	0.02%
2020/03/16	4	30.75	2	30.90	30.50	2	9,450	0.02%
2020/03/13	1	29.35	8	29.57	30.40	-7	9,297	-0.08%
2020/03/12	0	0.00	10	31.20	31.10	-10	9,202	-0.11%
2020/03/10	11	33.05	4	33.14	33.30	7	9,178	0.08%
2020/03/06	0	0.00	2	34.35	34.00	-2	9,134	-0.02%
2020/03/05	10	34.55	1	34.65	34.25	9	9,111	0.10%
2020/03/03	1	33.50	0	0.00	33.50	1	9,178	0.01%
2020/03/02	4	32.20	5	32.06	32.30	-1	9,200	-0.01%
2020/02/27	3	33.10	0	0.00	32.75	3	9,201	0.03%
2020/02/25	1	34.50	1	34.50	34.35	0	9,142	0.00%
2020/02/24	2	34.60	0	0.00	35.10	2	9,156	0.02%
2020/02/20	1	34.90	0	0.00	34.85	1	9,557	0.01%
2020/02/18	26	34.78	1	34.80	34.70	25	9,675	0.26%
2020/02/17	13	35.37	1	35.25	35.40	12	9,815	0.12%
2020/02/14	11	36.00	0	0.00	35.95	11	9,969	0.11%
2020/02/13	2	36.13	61	36.16	36.00	-59	10,549	-0.56%
2020/02/12	6	35.82	1	36.00	36.00	5	10,731	0.05%
2020/02/11	1	33.90	19	35.20	35.60	-18	10,648	-0.17%
2020/02/10	2	33.65	1	34.10	33.95	1	10,529	0.01%
2020/02/07	5	33.79	2	34.15	33.80	3	10,608	0.03%
2020/02/06	8	34.08	27	34.95	35.10	-19	10,492	-0.18%
2020/02/05	7	33.11	1	33.15	32.75	6	10,355	0.06%
2020/02/04	23	32.65	4	32.66	32.90	19	10,338	0.18%
2020/02/03	16	31.80	0	0.00	32.30	16	10,360	0.15%
2020/01/31	3	32.72	1	33.50	32.65	2	10,200	0.02%
2020/01/30	5.5	33.67	4	33.45	32.85	1.5	10,424	0.01%
2020/01/20	8	36.29	0	0.00	36.30	8	10,590	0.08%
2020/01/17	3	36.60	2	36.98	36.65	1	10,547	0.01%
2020/01/16	5	36.95	0	0.00	37.10	5	10,590	0.05%
2020/01/15	13	36.94	0	0.00	36.90	13	10,752	0.12%
2020/01/14	18	37.24	0	0.00	37.50	18	10,769	0.17%
2020/01/13	1	37.20	41	37.25	37.40	-40	10,786	-0.37%
2020/01/09	0	0.00	26	36.85	37.00	-26	11,227	-0.23%
2020/01/08	1	36.10	1	36.10	36.30	0	11,400	0.00%
2020/01/07	27	36.17	25	36.50	36.25	2	11,400	0.02%
2020/01/06	25	36.05	10	36.10	36.05	15	11,460	0.13%
2020/01/03	76	37.53	75	37.87	37.30	1	11,280	0.01%
2020/01/02	22	37.75	1	37.90	38.20	21	11,030	0.19%
2019/12/31	10	37.55	0	0.00	37.55	10	11,150	0.09%
2019/12/30	1.3	37.75	0	0.00	37.95	1.3	11,234	0.01%
2019/12/26	10	37.55	1	37.85	37.45	9	11,462	0.08%
2019/12/25	2	37.85	0	0.00	38.00	2	11,570	0.02%
2019/12/24	12	37.71	0	0.00	37.75	12	11,861	0.10%
2019/12/23	6	37.81	0	0.00	37.60	6	12,333	0.05%
2019/12/20	21	38.86	26	38.60	38.45	-5	12,502	-0.04%
2019/12/19	10	39.05	0	0.00	38.95	10	12,974	0.08%
2019/12/18	22	38.53	42	38.93	38.85	-20	13,586	-0.15%
2019/12/17	0	0.00	20	39.32	39.00	-20	13,771	-0.15%
2019/12/16	12	38.69	1	38.55	38.70	11	13,771	0.08%
2019/12/13	11	38.64	32	38.61	38.60	-21	13,836	-0.15%
2019/12/12	1	38.10	17	38.20	38.05	-16	13,664	-0.12%
2019/12/11	23	38.02	2	38.45	38.05	21	13,630	0.15%
2019/12/10	1	38.25	21	38.16	38.40	-20	13,640	-0.15%
2019/12/09	5	37.60	6	37.89	37.80	-1	13,619	-0.01%
2019/12/06	0	0.00	5	37.25	37.20	-5	13,560	-0.04%
2019/12/05	1	36.95	83	36.89	37.15	-82	13,575	-0.60%
2019/12/04	2	36.20	0	0.00	36.20	2	13,806	0.01%
2019/12/03	1	36.00	2	35.95	36.05	-1	14,222	-0.01%
2019/12/02	50	36.50	10	36.25	36.25	40	14,240	0.28%
2019/11/29	72	36.93	0	0.00	36.90	72	14,210	0.51%
2019/11/28	1	37.35	2	37.45	37.50	-1	14,317	-0.01%
2019/11/27	5	37.00	110	37.09	37.00	-105	14,441	-0.73%	大賣/鉅額交易
2019/11/26	16	37.33	0	0.00	37.20	16	14,661	0.11%
2019/11/25	11	37.73	0	0.00	37.70	11	14,768	0.07%
2019/11/22	2	37.98	1	37.95	37.95	1	14,818	0.01%
2019/11/21	24	37.71	21	37.96	38.25	3	14,922	0.02%
2019/11/20	5	37.88	31	38.05	38.00	-26	15,207	-0.17%
2019/11/19	62	38.36	9	38.65	37.65	53	15,557	0.34%
2019/11/18	0	0.00	2	37.88	38.20	-2	15,936	-0.01%
2019/11/15	21	37.35	20	37.95	37.35	1	16,062	0.01%
2019/11/14	28	37.65	1	38.00	37.50	27	16,318	0.17%
2019/11/13	48	38.48	1	39.40	38.80	47	16,865	0.28%
2019/11/12	7	39.01	44	38.41	39.50	-37	17,485	-0.21%
2019/11/11	11	36.90	0	0.00	36.85	11	16,978	0.06%
2019/11/08	2	37.50	0	0.00	37.45	2	16,791	0.01%
2019/11/07	4	37.03	8	36.80	36.75	-4	16,789	-0.02%
2019/11/06	28	37.11	60	37.80	37.30	-32	16,837	-0.19%
2019/11/05	10	37.65	0	0.00	37.85	10	16,930	0.06%
2019/11/04	30	37.69	1.6	37.72	37.90	28.4	17,168	0.17%
2019/11/01	9	37.74	1	37.75	37.80	8	17,280	0.05%
2019/10/31	6	38.24	5	38.10	38.25	1	17,397	0.01%
2019/10/30	7	37.97	4	38.00	38.00	3	17,576	0.02%
2019/10/29	6	38.43	8	38.79	37.90	-2	17,646	-0.01%
2019/10/28	3	37.97	53	36.96	38.10	-50	17,391	-0.29%
2019/10/25	3	36.28	7	36.44	36.20	-4	17,001	-0.02%
2019/10/24	24	36.41	0	0.00	36.75	24	16,973	0.14%
2019/10/23	47	36.30	64	36.43	36.30	-17	17,048	-0.10%
2019/10/22	0	0.00	22	35.98	35.70	-22	16,958	-0.13%
2019/10/21	18	35.63	4	35.54	35.70	14	17,171	0.08%
2019/10/18	5	35.70	3	35.92	35.80	2	17,487	0.01%
2019/10/17	50	36.07	17	36.84	35.70	33	17,711	0.19%
2019/10/16	9	36.41	31	36.30	36.45	-22	17,690	-0.12%
2019/10/15	33	36.11	6	36.26	36.05	27	17,822	0.15%
2019/10/14	4	36.18	44	36.01	36.00	-40	17,904	-0.22%
2019/10/09	4	34.76	0	0.00	35.00	4	17,923	0.02%
2019/10/08	16	35.68	3	35.83	35.60	13	18,266	0.07%
2019/10/07	21	35.60	1	35.80	35.65	20	18,426	0.11%
2019/10/04	7	34.79	12	34.94	34.95	-5	18,279	-0.03%
2019/10/03	17	34.54	5	34.61	34.55	12	18,240	0.07%
2019/10/02	10	34.90	40	34.93	35.20	-30	18,176	-0.17%
2019/10/01	45	34.82	5	34.90	34.85	40	18,323	0.22%
2019/09/27	7	34.94	7	34.90	34.85	0	18,449	0.00%
2019/09/26	18	36.10	55	36.36	35.00	-37	18,336	-0.20%
2019/09/25	24	37.20	21	37.20	37.70	3	17,903	0.02%
2019/09/24	51	37.58	99	37.88	37.45	-48	18,028	-0.27%
2019/09/23	46	36.41	47	36.17	36.60	-1	17,593	-0.01%
2019/09/20	0	0.00	31	34.95	35.00	-31	17,135	-0.18%
2019/09/19	56	34.03	4	34.15	34.25	52	17,025	0.31%
2019/09/18	45	34.00	51	34.06	34.05	-6	17,030	-0.04%
2019/09/17	23	33.71	7	33.81	33.65	16	16,922	0.09%
2019/09/16	20	34.45	0	0.00	34.40	20	16,873	0.12%
2019/09/12	0	0.00	22	34.59	34.85	-22	16,840	-0.13%
2019/09/11	6	33.88	7	34.28	34.10	-1	16,860	-0.01%
2019/09/10	10	33.98	1	34.00	34.00	9	16,857	0.05%
2019/09/09	12	34.80	2	34.75	34.70	10	16,808	0.06%
2019/09/06	27	34.96	30.7	34.77	34.95	-3.7	16,752	-0.02%
2019/09/05	23	35.08	1	35.20	34.60	22	16,516	0.13%
2019/09/04	10	34.45	2	34.28	34.35	8	16,059	0.05%
2019/09/03	10	34.50	6	34.35	34.40	4	15,964	0.03%
2019/09/02	1	34.70	1	35.10	34.80	0	15,938	0.00%
2019/08/30	8	34.79	16	34.54	34.15	-8	15,777	-0.05%
2019/08/29	8	34.62	6.2	34.57	34.50	1.8	15,681	0.01%
2019/08/28	1	34.25	4	34.13	34.20	-3	15,524	-0.02%
2019/08/27	2	33.85	1	34.10	33.40	1	15,357	0.01%
2019/08/26	5	33.61	4	33.51	33.40	1	15,292	0.01%
2019/08/23	3	34.77	1	35.25	34.05	2	15,210	0.01%
2019/08/22	2	34.35	18	34.45	34.70	-16	14,918	-0.11%
2019/08/21	69	33.71	75	34.02	33.95	-6	14,579	-0.04%
2019/08/20	44	33.82	24	33.90	33.45	20	13,834	0.14%
2019/08/19	11	33.71	14	33.67	33.80	-3	13,679	-0.02%
2019/08/16	25	34.21	38	34.31	34.25	-13	13,490	-0.10%
2019/08/15	50	32.86	73	32.89	33.25	-23	12,755	-0.18%
2019/08/14	5	31.64	2	31.50	31.10	3	12,074	0.02%
2019/08/13	7	31.81	14	31.64	31.55	-7	12,232	-0.06%
2019/08/12	1	32.10	2	32.23	32.15	-1	12,508	-0.01%
2019/08/08	3	31.82	5	31.77	31.70	-2	12,573	-0.02%
2019/08/07	6	31.88	2	31.93	31.75	4	12,670	0.03%
2019/08/06	18	31.49	19	31.21	32.10	-1	12,606	-0.01%
2019/08/05	3	31.40	9	30.98	30.90	-6	12,379	-0.05%
2019/08/02	8	31.70	3	31.78	31.25	5	12,374	0.04%
2019/08/01	16	33.18	4	32.89	32.90	12	12,266	0.10%
2019/07/31	17	32.34	2	32.23	32.55	15	12,048	0.12%
2019/07/30	2	32.25	9	31.92	32.45	-7	12,063	-0.06%
2019/07/29	5	32.00	0	0.00	32.00	5	12,036	0.04%
2019/07/26	0	0.00	1	32.20	32.50	-1	11,949	-0.01%
2019/07/25	24	32.50	0	0.00	32.45	24	11,915	0.20%
2019/07/24	1	31.80	0	0.00	32.05	1	11,787	0.01%
2019/07/23	25	32.14	1	32.40	32.40	24	11,819	0.20%
2019/07/22	6	32.11	5	31.99	32.30	1	11,553	0.01%
2019/07/19	5	31.06	29	31.00	30.45	-24	11,202	-0.21%
2019/07/18	5	30.68	0	0.00	30.30	5	10,856	0.05%
2019/07/17	1	31.75	3	31.72	32.55	-2	10,849	-0.02%
2019/07/16	1	31.30	2	31.43	31.40	-1	10,901	-0.01%
2019/07/15	3	31.48	10	31.65	31.50	-7	10,763	-0.07%
2019/07/12	29	31.21	10	30.81	31.10	19	10,829	0.18%
2019/07/11	1	29.90	8	29.66	30.00	-7	10,898	-0.06%
2019/07/10	0	0.00	6	29.43	29.40	-6	11,089	-0.05%
2019/07/09	0	0.00	1	29.40	29.20	-1	11,207	-0.01%
2019/07/08	0	0.00	11	29.31	29.25	-11	11,282	-0.10%
2019/07/05	0	0.00	2	29.53	29.30	-2	11,329	-0.02%
2019/07/04	1	28.15	20	29.01	29.00	-19	11,401	-0.17%
2019/07/03	16	28.20	4	28.50	28.00	12	11,179	0.11%
2019/07/02	10	28.95	0	0.00	28.95	10	11,186	0.09%
2019/07/01	5	28.88	3	28.75	29.00	2	11,252	0.02%
2019/06/28	10	27.10	10	26.95	26.80	0	11,069	0.00%
2019/06/27	1	26.85	2	26.90	26.80	-1	11,068	-0.01%
2019/06/25	11	27.03	4	27.08	26.30	7	10,916	0.06%
2019/06/24	0	0.00	4	26.33	26.60	-4	10,779	-0.04%
2019/06/21	6	26.05	2	26.25	26.00	4	10,780	0.04%
2019/06/19	1	26.20	9	26.27	26.25	-8	10,880	-0.07%
2019/06/18	2	25.28	3	25.55	25.70	-1	10,811	-0.01%
2019/06/17	4	25.13	0	0.00	24.95	4	10,866	0.04%
2019/06/14	3	25.47	2	25.70	25.20	1	11,105	0.01%
2019/06/13	9	25.53	0	0.00	25.50	9	11,657	0.08%
2019/06/12	0	0.00	1	26.45	26.30	-1	11,704	-0.01%
2019/06/06	2	26.00	0	0.00	26.00	2	11,945	0.02%
2019/06/05	2	25.88	1	25.95	25.80	1	11,945	0.01%
2019/06/03	0	0.00	4	26.26	26.90	-4	11,834	-0.03%
2019/05/31	0	0.00	1	26.30	26.30	-1	11,861	-0.01%
2019/05/30	2	25.75	1	25.95	25.70	1	11,933	0.01%
2019/05/28	2	25.50	0	0.00	24.60	2	12,072	0.02%
2019/05/27	0	0.00	5	25.65	25.50	-5	12,110	-0.04%
2019/05/23	5	25.66	20	25.25	25.40	-15	12,931	-0.12%
2019/05/22	7	26.84	0	0.00	26.55	7	13,168	0.05%
2019/05/21	14	26.33	4	25.99	26.40	10	13,306	0.08%
2019/05/20	20	26.48	24.1	26.25	27.00	-4.1	13,144	-0.03%
2019/05/17	24	27.48	2	28.10	26.65	22	12,865	0.17%
2019/05/16	2	29.58	3	29.88	29.40	-1	12,515	-0.01%
2019/05/15	0	0.00	9	29.41	29.85	-9	12,375	-0.07%
2019/05/14	7	27.64	7	28.39	28.55	0	12,167	0.00%
2019/05/13	7	28.36	1	28.55	28.40	6	12,080	0.05%
2019/05/10	2.1	29.30	0	0.00	28.80	2.1	12,049	0.02%
2019/05/09	0	0.00	2	28.90	29.00	-2	11,880	-0.02%
2019/05/08	1	29.00	5	29.40	29.45	-4	11,866	-0.03%
2019/05/07	3	29.57	2.1	29.44	29.25	0.9	11,874	0.01%
2019/05/06	0	0.00	5	28.89	28.95	-5	11,868	-0.04%
2019/05/02	3	28.23	0	0.00	28.45	3	12,127	0.02%
2019/04/30	1	29.00	0	0.00	28.60	1	12,469	0.01%
2019/04/29	2	28.05	16	28.91	29.00	-14	12,409	-0.11%
2019/04/26	0	0.00	1	28.45	28.50	-1	12,299	-0.01%
2019/04/25	5	28.35	1	28.60	28.50	4	12,298	0.03%
2019/04/23	22	28.62	0	0.00	28.55	22	12,265	0.18%
2019/04/22	21	30.05	19	29.57	30.10	2	12,018	0.02%
2019/04/19	2	28.33	2	28.45	28.30	0	11,585	0.00%
2019/04/18	7	28.39	21	28.53	28.50	-14	11,590	-0.12%
2019/04/17	3	28.38	1	28.70	28.55	2	11,317	0.02%
2019/04/16	3	29.12	18	29.19	29.10	-15	10,815	-0.14%
2019/04/15	1	28.30	6	28.46	28.55	-5	10,448	-0.05%
2019/04/12	3	28.33	6	28.30	28.35	-3	10,449	-0.03%
2019/04/11	2	28.13	16	27.95	28.25	-14	10,381	-0.13%
2019/04/10	31	28.16	27	28.13	27.95	4	10,240	0.04%
2019/04/09	14	27.87	19	27.88	27.75	-5	9,978	-0.05%
2019/04/08	0	0.00	3	27.70	27.75	-3	10,087	-0.03%
2019/04/03	0	0.00	2	27.50	27.50	-2	9,968	-0.02%
2019/04/02	2	27.70	17	27.24	27.05	-15	9,794	-0.15%
2019/04/01	1	26.45	4	26.63	26.70	-3	9,599	-0.03%
2019/03/29	0	0.00	4	26.30	26.25	-4	9,458	-0.04%
2019/03/28	0	0.00	4	25.65	25.50	-4	9,434	-0.04%
2019/03/27	0	0.00	2	25.80	25.90	-2	9,622	-0.02%
2019/03/26	1	25.95	3	25.77	25.70	-2	9,791	-0.02%
2019/03/25	0	0.00	4	25.30	25.70	-4	9,958	-0.04%
2019/03/22	14	25.40	2	25.25	25.35	12	10,090	0.12%
2019/03/21	7	26.09	0	0.00	26.05	7	10,567	0.07%
2019/03/19	14	26.28	1	26.00	26.00	13	11,331	0.11%
2019/03/18	3	26.12	27.5	26.17	26.70	-24.5	11,195	-0.22%
2019/03/15	3	23.87	1	24.60	24.55	2	10,723	0.02%
2019/03/14	11	24.54	1	24.50	24.40	10	10,862	0.09%
2019/03/13	0	0.00	1	24.80	24.95	-1	10,759	-0.01%
2019/03/12	3	24.93	5	25.10	24.65	-2	10,759	-0.02%
2019/03/11	3	24.58	1	24.50	24.50	2	10,705	0.02%
2019/03/08	5	24.67	1	24.65	24.60	4	10,717	0.04%
2019/03/07	4	25.25	0	0.00	24.70	4	10,739	0.04%
2019/03/06	3	25.43	1	25.35	25.15	2	10,681	0.02%
2019/03/05	1	25.50	1	25.85	25.40	0	10,608	0.00%
2019/03/04	1	25.85	2	25.48	25.85	-1	10,499	-0.01%
2019/02/27	1	25.65	0	0.00	25.25	1	10,375	0.01%
2019/02/26	6	26.15	12	25.78	26.10	-6	10,256	-0.06%
2019/02/25	49	25.96	34	25.59	25.60	15	10,126	0.15%
2019/02/22	2	25.45	7	25.98	25.75	-5	9,796	-0.05%
2019/02/21	11	24.85	11	24.35	24.80	0	9,219	0.00%
2019/02/20	0.1	23.70	2	23.80	23.70	-1.9	8,846	-0.02%
2019/02/19	0	0.00	1	23.00	23.10	-1	8,715	-0.01%
2019/02/15	2	23.10	0	0.00	22.90	2	8,825	0.02%
2019/02/14	1	23.40	20	23.35	23.35	-19	8,823	-0.22%
2019/02/13	2	23.23	3	23.20	23.35	-1	8,825	-0.01%
2019/02/12	9	23.50	10	23.49	23.40	-1	8,848	-0.01%
2019/02/11	5	22.93	0	0.00	22.90	5	8,847	0.06%
2019/01/30	1	23.25	0	0.00	23.30	1	8,924	0.01%
2019/01/29	1	23.30	1	23.15	23.30	0	8,889	0.00%
2019/01/28	0	0.00	2	23.55	23.50	-2	8,813	-0.02%
2019/01/25	1	23.45	1	23.10	23.40	0	8,727	0.00%
2019/01/24	2	23.53	0	0.00	23.55	2	8,546	0.02%
2019/01/23	2	23.70	3	23.75	23.90	-1	8,461	-0.01%
2019/01/22	0	0.00	4	23.16	23.05	-4	8,136	-0.05%
2019/01/17	1	22.10	1	22.05	22.05	0	7,823	0.00%
2019/01/16	4	21.84	1	21.85	21.80	3	7,769	0.04%
2019/01/15	1	21.35	0	0.00	21.35	1	7,660	0.01%
2019/01/11	0	0.00	4	21.75	21.55	-4	7,619	-0.05%
2019/01/04	6	21.36	1	21.60	21.35	5	7,406	0.07%
2019/01/03	1	22.70	0	0.00	22.40	1	7,321	0.01%
2018/12/28	0	0.00	1	23.20	23.25	-1	7,302	-0.01%
2018/12/27	5	23.17	3	23.27	22.70	2	7,251	0.03%
2018/12/26	15	24.05	46	24.02	23.50	-31	7,093	-0.44%
2018/12/25	0	0.00	2	23.73	23.85	-2	7,074	-0.03%
2018/12/24	20	23.50	0	0.00	23.65	20	7,003	0.29%
2018/12/22	1	23.50	3	23.63	23.50	-2	6,934	-0.03%
2018/12/21	2	23.20	7	23.49	23.60	-5	6,875	-0.07%
2018/12/20	3	23.25	16	22.99	23.30	-13	6,700	-0.19%
2018/12/19	3	22.73	8	22.68	23.00	-5	6,497	-0.08%
2018/12/18	1	22.30	0	0.00	22.30	1	6,318	0.02%
2018/12/17	1	22.15	9	22.07	22.20	-8	6,070	-0.13%
2018/12/14	14	21.70	6	22.57	21.50	8	5,855	0.14%
2018/12/13	6	22.73	24	22.87	23.05	-18	5,186	-0.35%
2018/12/12	13	20.96	12	21.42	21.60	1	4,676	0.02%
2018/12/11	2	21.15	0	0.00	21.90	2	4,210	0.05%
2018/12/10	0	0.00	2	21.53	21.50	-2	4,088	-0.05%
2018/12/07	5	21.91	3	21.83	21.95	2	3,947	0.05%
2018/12/05	1	21.05	0	0.00	21.05	1	3,775	0.03%
2018/12/03	0	0.00	10	21.30	21.50	-10	3,834	-0.26%
2018/11/26	0	0.00	13	20.73	20.95	-13	3,737	-0.35%
2018/11/21	0	0.00	2	20.58	20.50	-2	3,762	-0.05%
2018/11/19	0.5	20.75	0	0.00	20.75	0.5	3,814	0.01%
2018/11/15	5	20.64	0	0.00	20.70	5	3,826	0.13%
2018/11/14	0	0.00	1	19.80	20.05	-1	3,746	-0.03%
2018/11/12	0	0.00	1	19.15	19.05	-1	3,851	-0.03%
2018/11/09	12	18.92	1	19.00	19.00	11	3,983	0.28%
2018/11/08	1	19.60	5	19.68	19.85	-4	4,018	-0.10%
2018/11/07	2	19.15	3	19.22	19.50	-1	4,040	-0.02%
2018/11/06	3	17.90	1	17.90	17.85	2	4,037	0.05%
2018/11/05	1	18.10	0	0.00	18.05	1	4,264	0.02%
2018/10/29	3	17.15	1	17.20	17.80	2	4,650	0.04%
2018/10/23	1	19.05	0	0.00	18.90	1	4,516	0.02%
2018/10/19	0	0.00	2	18.85	18.95	-2	4,636	-0.04%
2018/10/17	0	0.00	1	19.35	19.20	-1	4,580	-0.02%
2018/10/15	1	19.05	0	0.00	18.95	1	4,591	0.02%
2018/10/12	2	18.75	2	18.90	19.00	0	4,625	0.00%
2018/10/11	0	0.00	7	18.85	19.05	-7	4,654	-0.15%
2018/10/09	8	19.46	0	0.00	19.65	8	4,572	0.17%
2018/10/05	2	20.98	2	20.55	20.75	0	4,539	0.00%
2018/10/04	1	21.10	0	0.00	20.90	1	4,515	0.02%
2018/10/03	1	20.85	0	0.00	21.05	1	4,510	0.02%
2018/09/27	2	20.10	0	0.00	20.10	2	4,445	0.04%
2018/09/25	11	20.88	0	0.00	20.75	11	4,476	0.25%
2018/09/21	0	0.00	2	20.65	20.65	-2	4,450	-0.04%
2018/09/18	1	20.50	0	0.00	20.50	1	4,498	0.02%
2018/09/14	10	20.75	0	0.00	20.75	10	4,583	0.22%
2018/09/13	1	20.00	0	0.00	20.55	1	4,568	0.02%
2018/09/10	3	20.37	2	19.93	19.95	1	4,478	0.02%
2018/09/07	2	21.00	0	0.00	21.05	2	4,365	0.05%
2018/09/05	2	21.45	0	0.00	21.35	2	4,319	0.05%
2018/08/31	1	21.70	0	0.00	21.70	1	4,318	0.02%
2018/08/28	2	22.20	0	0.00	22.00	2	4,364	0.05%
2018/08/23	3	21.37	0	0.00	21.40	3	4,383	0.07%
2018/08/22	3	21.80	10	21.70	21.80	-7	4,414	-0.16%
2018/08/21	2	21.20	0	0.00	21.20	2	4,402	0.05%
2018/08/20	9	21.26	11	21.10	21.10	-2	4,374	-0.05%
2018/08/17	2	21.58	2	21.75	21.50	0	4,311	0.00%
2018/08/16	11	21.45	3	21.57	21.60	8	4,264	0.19%
2018/08/15	0	0.00	2	22.15	22.15	-2	4,119	-0.05%
2018/08/14	8	22.33	3	22.40	22.40	5	4,053	0.12%
2018/08/13	30	22.42	4	22.50	22.80	26	3,968	0.66%
2018/08/10	11	23.38	0	0.00	23.05	11	3,898	0.28%
2018/08/09	29	24.96	0	0.00	24.20	29	3,707	0.78%
2018/08/07	3	26.10	0	0.00	26.10	3	3,414	0.09%
2018/08/06	3	26.05	0.1	26.10	26.05	2.9	3,429	0.08%
2018/08/03	5	26.03	0	0.00	26.15	5	3,408	0.15%
2018/08/01	3	26.40	0	0.00	26.55	3	3,379	0.09%
2018/07/30	3	26.57	2	26.65	26.45	1	3,539	0.03%
2018/07/27	2	26.70	0	0.00	26.65	2	3,549	0.06%
2018/07/26	0	0.00	4	27.15	27.25	-4	3,492	-0.11%
2018/07/25	1	26.80	0	0.00	26.75	1	3,438	0.03%
2018/07/24	2	26.53	0	0.00	26.70	2	3,467	0.06%
2018/07/23	1	26.55	0	0.00	26.65	1	3,502	0.03%
2018/07/19	4	26.23	0	0.00	26.20	4	3,713	0.11%
2018/07/18	1	26.20	0	0.00	26.30	1	3,732	0.03%
2018/07/17	0	0.00	5	27.80	28.00	-5	3,689	-0.14%
2018/07/13	0	0.00	1	27.75	27.70	-1	3,625	-0.03%
2018/07/12	3	27.45	0	0.00	27.70	3	3,606	0.08%
2018/07/11	0	0.00	1	27.75	27.40	-1	3,658	-0.03%
2018/07/10	0	0.00	2	27.75	27.65	-2	3,660	-0.05%
2018/07/09	1	27.35	0	0.00	27.40	1	3,697	0.03%
2018/07/06	7	27.30	2	27.38	27.25	5	3,722	0.13%
2018/07/05	2	27.50	0	0.00	27.40	2	3,719	0.05%
2018/07/04	2	27.55	0	0.00	27.55	2	3,724	0.05%
2018/07/03	0	0.00	1	27.75	27.50	-1	3,731	-0.03%
2018/07/02	1	27.75	1	27.85	27.85	0	3,663	0.00%
2018/06/27	4	27.69	0	0.00	27.65	4	3,665	0.11%
2018/06/26	1	27.70	0	0.00	27.70	1	3,702	0.03%
2018/06/25	3	28.20	0	0.00	28.15	3	3,721	0.08%
2018/06/19	1	28.75	0	0.00	28.75	1	3,900	0.03%
2018/06/15	1	28.95	0	0.00	28.55	1	3,927	0.03%
2018/06/14	2	28.80	0	0.00	28.60	2	3,947	0.05%
2018/06/13	4	28.53	0	0.00	28.50	4	4,121	0.10%
2018/06/12	0	0.00	1	28.80	28.85	-1	4,299	-0.02%
2018/06/07	0	0.00	1	29.05	29.10	-1	4,680	-0.02%
2018/06/06	0	0.00	2	28.80	28.75	-2	4,769	-0.04%
2018/06/04	0	0.00	6	28.58	28.65	-6	4,811	-0.12%
2018/05/31	14	28.55	13	28.71	28.10	1	4,816	0.02%
2018/05/30	2	28.05	0	0.00	28.15	2	4,776	0.04%
2018/05/29	0	0.00	2	28.50	28.55	-2	4,785	-0.04%
2018/05/18	6	27.83	0	0.00	27.80	6	5,009	0.12%
2018/05/17	2	28.05	0	0.00	28.10	2	4,997	0.04%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/11	2	28.25	0	0.00	28.25	2	5,078	0.04%
2018/05/10	2	28.08	0	0.00	28.10	2	5,060	0.04%
2018/05/09	5	27.75	0	0.00	27.75	5	5,043	0.10%
2018/05/07	1	28.05	29	28.00	27.85	-28	4,996	-0.56%
2018/04/30	0	0.00	3	29.30	29.40	-3	5,016	-0.06%
2018/04/27	17	28.70	0	0.00	28.80	17	5,017	0.34%
2018/04/26	7	28.85	0	0.00	28.55	7	5,060	0.14%
2018/04/25	4	29.56	0	0.00	29.40	4	4,939	0.08%
2018/04/20	4	30.20	0	0.00	30.50	4	4,840	0.08%
2018/04/18	10	30.15	0	0.00	30.20	10	4,881	0.20%
2018/04/12	0	0.00	1	30.70	30.70	-1	4,797	-0.02%
2018/03/29	1	30.30	0	0.00	30.25	1	4,960	0.02%
2018/03/27	1	30.70	0	0.00	31.20	1	4,778	0.02%
2018/03/23	1	30.40	10	30.45	30.65	-9	4,667	-0.19%
2018/03/22	2	30.90	0	0.00	30.90	2	4,607	0.04%
2018/03/19	1	30.55	0	0.00	31.00	1	4,544	0.02%
2018/03/16	14	29.94	14	30.35	31.20	0	4,347	0.00%
2018/03/15	29	30.81	0	0.00	30.20	29	4,152	0.70%
2018/03/14	0.5	32.45	4	32.73	32.60	-3.5	3,838	-0.09%
2018/03/08	3	31.60	0	0.00	31.60	3	3,846	0.08%
2018/02/27	1	32.20	1	31.50	31.50	0	3,780	0.00%
2018/02/26	0	0.00	1	30.95	31.90	-1	3,662	-0.03%
2018/02/21	0	0.00	2	30.93	30.95	-2	3,773	-0.05%
2018/02/12	0	0.00	1	29.90	29.90	-1	3,818	-0.03%
2018/02/09	15	28.90	15	30.05	30.00	0	3,876	0.00%
2018/02/06	0	0.00	12	30.60	30.45	-12	3,866	-0.31%
2018/01/31	0	0.00	1	30.00	30.15	-1	3,923	-0.03%
2018/01/29	0	0.00	1	30.20	30.10	-1	4,131	-0.02%
2018/01/26	9	29.93	4	30.01	29.95	5	4,139	0.12%
2018/01/24	0	0.00	1	30.80	31.00	-1	4,133	-0.02%
2018/01/22	0	0.00	3	31.73	31.75	-3	4,150	-0.07%
2018/01/18	0	0.00	3	31.57	31.50	-3	4,300	-0.07%
2018/01/09	0	0.00	3	30.40	30.50	-3	4,906	-0.06%
2018/01/08	2	30.05	0	0.00	30.10	2	4,918	0.04%
2018/01/04	7	30.27	5	30.81	30.85	2	5,084	0.04%
2018/01/02	0	0.00	8	30.46	30.95	-8	5,116	-0.16%