亞泥 (1102)-元大-歸仁券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,043張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:13:30(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

亞泥 (1102)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	44.05	43.90	-1	5,991	-0.02%
2024/05/21	1	44.35	0	0.00	44.60	1	5,902	0.02%
2024/05/20	1	45.00	4	45.40	45.45	-3	5,821	-0.05%
2024/05/17	2	45.00	6	44.95	44.60	-4	5,735	-0.07%
2024/05/16	0	0.00	7	45.68	45.75	-7	5,597	-0.13%
2024/05/15	0	0.00	2	45.88	45.60	-2	5,397	-0.04%
2024/05/14	1	45.50	0.9	45.50	45.60	0.1	5,340	0.00%
2024/05/13	0	0.00	2	45.70	45.80	-2	5,256	-0.04%
2024/05/10	0	0.00	19	45.73	46.00	-19	5,076	-0.37%
2024/05/08	1	43.95	1	44.15	43.90	0	4,665	0.00%
2024/05/07	0	0.00	1	44.15	44.20	-1	4,625	-0.02%
2024/05/06	1	44.50	6	44.40	44.50	-5	4,514	-0.11%
2024/05/02	0	0.00	0.1	43.70	43.80	-0.1	4,276	0.00%
2024/04/30	0	0.00	3	43.70	43.70	-3	4,198	-0.07%
2024/04/29	1	43.30	4	43.23	43.60	-3	4,094	-0.07%
2024/04/26	0	0.00	10	42.90	42.75	-10	3,985	-0.25%
2024/04/25	1.1	42.39	0	0.00	42.50	1.1	3,953	0.03%
2024/04/24	0	0.00	1	43.15	42.45	-1	3,984	-0.03%
2024/04/23	1	42.90	0	0.00	42.90	1	4,026	0.02%
2024/04/22	1	42.45	5	42.37	42.70	-4	4,025	-0.10%
2024/04/18	2	41.70	0	0.00	42.15	2	3,849	0.05%
2024/04/17	2	41.45	2	41.48	41.45	0	3,810	0.00%
2024/04/16	1	41.40	2	41.43	41.40	-1	3,746	-0.03%
2024/04/11	1	42.05	0	0.00	42.05	1	3,591	0.03%
2024/04/10	2	42.60	0	0.00	42.50	2	3,572	0.06%
2024/04/08	0	0.00	2	41.75	41.75	-2	3,611	-0.06%
2024/04/03	11	41.33	15	41.30	41.15	-4	3,582	-0.11%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	4	41.16	1	41.15	41.20	3	3,834	0.08%
2024/03/25	0	0.00	1	41.25	41.30	-1	4,416	-0.02%
2024/03/21	0	0.00	2	41.35	41.35	-2	5,023	-0.04%
2024/03/20	2	40.78	1	41.00	40.70	1	5,232	0.02%
2024/03/19	2	40.55	0	0.00	40.55	2	5,272	0.04%
2024/03/18	0	0.00	0.2	41.35	41.10	-0.2	5,280	0.00%
2024/03/14	0	0.00	1	41.00	41.15	-1	5,220	-0.02%
2024/03/13	1	40.25	0	0.00	40.35	1	5,166	0.02%
2024/03/07	1	39.90	0.1	40.15	40.35	0.9	5,207	0.02%
2024/03/06	1	40.10	0	0.00	40.00	1	5,185	0.02%
2024/03/05	2	40.05	1	40.20	40.05	1	5,238	0.02%
2024/03/04	1	40.05	0	0.00	40.05	1	5,249	0.02%
2024/03/01	1	40.05	0	0.00	40.15	1	5,295	0.02%
2024/02/19	0	0.00	3	39.97	40.15	-3	5,608	-0.05%
2024/02/16	0	0.00	1	39.45	39.60	-1	5,773	-0.02%
2024/02/05	1	39.50	0.4	39.65	39.45	0.6	5,791	0.01%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	0.00	4	40.05	39.95	-4	5,827	-0.07%
2024/01/26	10	40.05	0	0.00	40.10	10	5,858	0.17%
2024/01/24	1	39.80	0.3	40.00	39.90	0.7	5,916	0.01%
2024/01/23	1	39.55	0	0.00	39.75	1	5,964	0.02%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/18	5	39.41	0	0.00	39.30	5	6,045	0.08%
2024/01/17	1.1	39.64	0	0.00	39.35	1.1	6,033	0.02%
2024/01/16	0	0.00	1	40.10	39.95	-1	5,978	-0.02%
2024/01/03	1	40.75	0	0.00	40.65	1	6,606	0.02%
2023/12/28	0	0.00	1	41.20	41.25	-1	6,531	-0.02%
2023/12/22	2	40.58	0	0.00	40.25	2	6,520	0.03%
2023/12/21	1	40.65	0	0.00	40.30	1	6,334	0.02%
2023/12/15	0	0.00	2	42.38	42.25	-2	5,127	-0.04%
2023/12/14	4	42.65	0	0.00	42.30	4	4,873	0.08%
2023/12/13	0.1	42.13	1	42.30	42.25	-0.9	4,772	-0.02%
2023/12/12	0	0.00	1	42.15	42.15	-1	4,768	-0.02%
2023/12/06	0	0.00	10	41.70	41.70	-10	4,730	-0.21%
2023/12/04	1	41.80	0	0.00	41.75	1	4,711	0.02%
2023/11/30	0.9	41.75	8	41.75	41.70	-7.1	4,668	-0.15%
2023/11/29	0.2	42.10	0	0.00	42.00	0.2	4,558	0.00%
2023/11/28	0	0.00	0.2	42.05	42.10	-0.2	4,567	-0.01%
2023/11/27	0	0.00	2	41.95	41.80	-2	4,574	-0.04%
2023/11/23	3	41.57	0	0.00	41.70	3	4,596	0.07%
2023/11/16	0	0.00	3.1	41.53	41.50	-3.1	4,510	-0.07%
2023/11/15	0	0.00	5.3	40.96	41.05	-5.3	4,431	-0.12%
2023/11/14	1	40.20	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	0.1	40.46	40.55	-0.1	4,282	0.00%
2023/11/10	0	0.00	1.1	40.45	40.35	-1.1	4,326	-0.02%
2023/11/08	0	0.00	0.3	40.41	40.35	-0.3	4,423	-0.01%
2023/11/07	0	0.00	0.1	40.40	40.40	-0.1	4,445	0.00%
2023/11/06	0	0.00	1.1	40.40	40.40	-1.1	4,451	-0.03%
2023/11/02	0.1	40.15	0	0.00	40.00	0.1	4,497	0.00%
2023/11/01	2	39.90	0	0.00	40.00	2	4,521	0.04%
2023/10/30	0	0.00	0.2	40.05	40.10	-0.2	4,675	0.00%
2023/10/27	2	39.50	0	0.00	39.40	2	4,669	0.04%
2023/10/23	1	39.00	0	0.00	38.85	1	5,022	0.02%
2023/10/20	2.1	38.97	0	0.00	38.95	2.1	5,244	0.04%
2023/10/18	2.6	39.49	0	0.00	39.05	2.6	5,756	0.04%
2023/10/17	2	40.65	0.2	40.60	40.60	1.8	5,999	0.03%
2023/10/16	1	40.60	1	40.65	40.70	0	6,404	0.00%
2023/10/13	1	40.50	0	0.00	40.60	1	6,512	0.02%
2023/10/04	1.2	39.06	0	0.00	39.10	1.2	6,544	0.02%
2023/10/03	1.1	39.35	0	0.00	39.40	1.1	6,524	0.02%
2023/10/02	0	0.00	4	39.40	39.50	-4	6,557	-0.06%
2023/09/25	0	39.85	0	0.00	39.70	0	6,583	0.00%
2023/09/21	0.3	39.81	0	0.00	39.65	0.3	6,649	0.00%
2023/09/15	0.1	40.35	0	0.00	40.45	0.1	6,752	0.00%
2023/09/14	0.1	40.25	0	0.00	40.25	0.1	6,734	0.00%
2023/09/13	0	0.00	1	39.85	40.00	-1	6,743	-0.01%
2023/09/11	3	39.35	0	0.00	39.75	3	6,865	0.04%
2023/09/07	1	39.80	0	0.00	39.60	1	6,918	0.01%
2023/09/06	1	40.00	2	39.98	39.95	-1	6,878	-0.01%
2023/09/01	0	0.00	1	40.30	40.30	-1	6,924	-0.01%
2023/08/29	0	0.00	1	40.05	40.10	-1	6,852	-0.01%
2023/08/25	0.2	39.85	0	0.00	39.60	0.2	6,877	0.00%
2023/08/24	0	0.00	2	39.80	39.85	-2	6,873	-0.03%
2023/08/23	0.1	39.50	0	0.00	39.80	0.1	6,882	0.00%
2023/08/22	1	39.50	0	0.00	39.50	1	6,913	0.01%
2023/08/18	0.7	39.16	0	0.00	39.10	0.7	6,956	0.01%
2023/08/17	0.1	39.00	0	0.00	39.30	0.1	6,973	0.00%
2023/08/16	1.7	39.36	0	0.00	39.25	1.7	6,944	0.02%
2023/08/15	6	39.88	0	0.00	39.80	6	6,924	0.09%
2023/08/10	1.1	39.85	0	0.00	40.00	1.1	6,895	0.02%
2023/08/08	1	40.10	1	40.25	40.30	0	6,845	0.00%
2023/08/07	4	40.36	0	0.00	40.55	4	6,803	0.06%
2023/08/04	0	0.00	1.2	40.33	40.55	-1.2	6,777	-0.02%
2023/08/01	1	40.05	0	0.00	40.00	1	6,630	0.02%
2023/07/28	1.1	40.01	0	0.00	40.10	1.1	6,533	0.02%
2023/07/27	1	40.10	1	40.15	40.00	0	6,457	0.00%
2023/07/26	3	39.60	8.4	39.77	40.10	-5.4	6,364	-0.08%
2023/07/25	4	38.65	0	0.00	39.00	4	6,194	0.06%
2023/07/24	12.6	38.47	0	0.00	38.20	12.6	5,957	0.21%
2023/07/21	10.8	39.82	0	0.00	39.15	10.8	5,687	0.19%
2023/07/20	26.2	40.63	0	0.00	40.50	26.2	5,406	0.48%
2023/07/17	3.2	43.95	0	0.00	43.90	3.2	4,362	0.07%
2023/07/14	8	43.84	0	0.00	43.90	8	4,331	0.18%
2023/07/07	2	43.70	3	43.75	43.95	-1	4,262	-0.02%
2023/07/04	0	0.00	1	44.55	44.60	-1	4,168	-0.02%
2023/06/30	0	0.00	0.1	44.60	44.40	-0.1	4,174	0.00%
2023/06/29	0	0.00	5	44.70	44.65	-5	4,155	-0.12%
2023/06/28	3	44.40	5	44.60	44.60	-2	4,159	-0.05%
2023/06/27	1	44.35	3.2	44.60	44.30	-2.2	4,159	-0.05%
2023/06/26	0	0.00	13	44.57	44.60	-13	4,172	-0.31%
2023/06/20	0	0.00	1	44.30	44.10	-1	4,077	-0.02%
2023/06/19	0.5	44.10	0	0.00	44.05	0.5	4,050	0.01%
2023/06/15	0.2	44.10	0	0.00	43.90	0.2	3,933	0.01%
2023/06/14	2	43.93	0	0.00	44.00	2	4,073	0.05%
2023/06/13	7.1	44.13	0	0.00	44.00	7.1	4,061	0.17%
2023/06/12	1	44.25	0	0.00	44.35	1	4,045	0.02%
2023/06/08	1	44.35	11	44.73	44.65	-10	4,129	-0.24%
2023/06/07	1.3	44.48	0.4	44.70	44.40	0.9	4,153	0.02%
2023/06/05	0	0.00	2	44.53	44.55	-2	4,293	-0.05%
2023/06/02	1	44.25	0	0.00	44.25	1	4,296	0.02%
2023/05/31	1	43.95	0	0.00	43.95	1	4,293	0.02%
2023/05/29	2	43.80	0	0.00	43.85	2	4,269	0.05%
2023/05/26	3	43.85	0	0.00	43.90	3	4,300	0.07%
2023/05/25	1	44.15	0	0.00	44.00	1	4,313	0.02%
2023/05/19	0.3	44.35	0	0.00	44.50	0.3	4,313	0.01%
2023/05/18	4	44.25	0	0.00	44.30	4	4,283	0.09%
2023/05/02	0.2	44.15	0	0.00	44.25	0.2	4,341	0.00%
2023/04/25	0	0.00	1	44.05	43.95	-1	4,484	-0.02%
2023/04/21	1	43.95	6.1	43.93	43.80	-5.1	4,388	-0.12%
2023/04/20	5	43.65	1	43.50	43.50	4	4,401	0.09%
2023/04/19	0	0.00	1	43.70	43.30	-1	4,465	-0.02%
2023/04/12	0	0.00	2	44.20	43.90	-2	4,438	-0.05%
2023/04/11	0	0.00	2	44.00	44.10	-2	4,439	-0.05%
2023/04/06	0	0.00	10	43.40	43.40	-10	4,417	-0.23%
2023/03/28	1	43.00	1	43.15	43.10	0	5,913	0.00%
2023/03/21	0	42.95	0	0.00	42.70	0	7,117	0.00%
2023/03/17	0	43.00	40	42.85	42.65	-40	7,223	-0.55%
2023/03/16	0.2	42.93	0	0.00	43.00	0.2	7,078	0.00%
2023/03/15	0.5	43.00	0	0.00	42.95	0.5	7,080	0.01%
2023/03/13	0	42.90	0	0.00	42.85	0	7,074	0.00%
2023/03/10	12	42.79	0	0.00	42.85	12	7,074	0.17%
2023/03/09	1	43.20	0	0.00	43.25	1	7,136	0.01%
2023/03/08	3	43.23	7	43.10	43.25	-4	7,175	-0.06%
2023/03/02	1	43.60	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0.1	44.15	1	44.30	44.10	-0.9	7,089	-0.01%
2023/02/24	0	0.00	11	44.55	44.75	-11	7,063	-0.16%
2023/02/20	0	0.00	2	43.45	43.75	-2	7,107	-0.03%
2023/02/17	1	42.75	0	0.00	42.85	1	7,081	0.01%
2023/02/16	0	0.00	20	42.35	42.55	-20	7,193	-0.28%
2023/02/10	0.1	42.20	0	0.00	42.20	0.1	7,206	0.00%
2023/02/09	0	0.00	23	42.35	42.25	-23	7,184	-0.32%
2023/01/31	1	42.25	0	0.00	42.15	1	7,253	0.01%
2023/01/30	1	42.85	2	43.00	42.95	-1	7,195	-0.01%
2023/01/16	0	0.00	2	42.60	42.60	-2	7,080	-0.03%
2023/01/11	1	41.80	0	0.00	41.75	1	7,280	0.01%
2023/01/09	0	41.60	1	41.70	41.80	-1	7,539	-0.01%
2023/01/06	0	0.00	1	41.25	41.35	-1	7,519	-0.01%
2022/12/27	0.2	41.55	0	0.00	41.55	0.2	7,778	0.00%
2022/12/21	0	0.00	1	40.65	40.55	-1	7,736	-0.01%
2022/12/19	1	41.55	0	0.00	41.30	1	7,031	0.01%
2022/12/16	0	0.00	1	41.90	41.90	-1	6,678	-0.01%
2022/12/15	1	40.85	0	0.00	40.95	1	6,245	0.02%
2022/12/09	0	0.00	38	41.35	41.35	-38	6,702	-0.57%
2022/12/08	0	0.00	1	41.00	41.00	-1	6,767	-0.01%
2022/12/01	2	40.65	0	0.00	40.80	2	6,996	0.03%
2022/11/30	0	0.00	0.1	40.80	41.30	-0.1	7,043	0.00%
2022/11/28	1	40.35	0	0.00	40.45	1	7,129	0.01%
2022/11/25	0.1	40.95	0	0.00	40.95	0.1	7,193	0.00%
2022/11/22	1	40.80	0	0.00	40.95	1	7,309	0.01%
2022/11/15	1	40.40	2	40.30	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	5	39.97	40.60	-5	7,216	-0.07%
2022/11/11	2	38.90	0.1	39.20	39.05	1.9	7,144	0.03%
2022/11/09	1	38.20	0	0.00	38.50	1	7,194	0.01%
2022/11/08	2	38.00	0	0.00	37.95	2	7,211	0.03%
2022/11/07	1	37.65	1	37.65	37.60	0	7,222	0.00%
2022/11/03	1	36.80	0	0.00	37.30	1	7,296	0.01%
2022/10/25	0.1	36.85	6	37.05	37.15	-6	7,472	-0.08%
2022/10/20	4.5	37.06	0	0.00	37.10	4.5	8,030	0.06%
2022/10/19	4	38.14	0	0.00	37.95	4	7,982	0.05%
2022/10/18	4.2	37.56	0	0.00	37.70	4.2	8,056	0.05%
2022/10/13	1	38.90	0	0.00	38.70	1	8,129	0.01%
2022/10/12	1	39.70	0	0.00	39.80	1	8,245	0.01%
2022/10/11	0	0.00	0	39.80	39.70	0	8,320	0.00%
2022/10/05	1	40.10	0	0.00	39.80	1	8,404	0.01%
2022/09/30	2	39.50	0	0.00	39.40	2	8,299	0.02%
2022/09/29	1	39.95	0	0.00	40.05	1	8,225	0.01%
2022/09/27	5	40.80	0	0.00	40.75	5	7,975	0.06%
2022/09/26	1	41.50	0	0.00	40.95	1	7,925	0.01%
2022/09/23	0.2	42.79	0	0.00	42.35	0.2	7,903	0.00%
2022/09/22	1	42.75	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1	43.50	2	43.50	43.85	-1	7,700	-0.01%
2022/09/20	0	0.00	2	44.10	43.95	-2	7,532	-0.03%
2022/09/16	1.1	44.21	0	0.00	44.20	1.1	7,316	0.02%
2022/09/15	0	0.00	0.1	44.40	44.85	-0.1	7,214	0.00%
2022/09/14	0	0.00	13	44.64	44.30	-13	7,263	-0.18%
2022/09/13	0	0.00	2	44.25	44.45	-2	7,393	-0.03%
2022/09/07	0.2	43.55	2	43.15	43.75	-1.8	7,844	-0.02%
2022/09/06	0	0.00	1	43.15	43.45	-1	7,791	-0.01%
2022/09/02	0	0.00	1	42.30	42.30	-1	7,556	-0.01%
2022/09/01	4	42.48	0	0.00	42.35	4	7,540	0.05%
2022/08/30	0.1	42.55	0	0.00	42.45	0.1	7,379	0.00%
2022/08/18	0	0.00	0.6	42.80	42.90	-0.6	7,346	-0.01%
2022/08/12	2	42.00	0	0.00	41.95	2	7,241	0.03%
2022/08/10	0.1	41.10	0	0.00	41.00	0.1	7,214	0.00%
2022/08/09	1	41.10	2	41.25	41.25	-1	7,231	-0.01%
2022/08/05	3	41.02	5	40.95	40.95	-2	7,311	-0.03%
2022/08/04	1	40.85	0	0.00	40.70	1	7,332	0.01%
2022/08/03	0	41.30	0	0.00	41.45	0	7,299	0.00%
2022/08/02	0	0.00	3	41.35	41.40	-3	7,281	-0.04%
2022/08/01	3.1	41.33	0	0.00	41.35	3.1	7,234	0.04%
2022/07/29	0	0.00	2	41.00	41.45	-2	7,210	-0.03%
2022/07/28	1	40.30	1	40.35	40.50	0	7,044	0.00%
2022/07/27	0	0.00	1	44.50	44.45	-1	6,806	-0.01%
2022/07/26	0.2	44.65	0	0.00	44.65	0.2	6,605	0.00%
2022/07/21	0	0.00	1	44.15	44.50	-1	6,390	-0.02%
2022/07/20	0	0.00	3	44.20	44.05	-3	6,250	-0.05%
2022/07/19	2	43.80	1	44.50	44.10	1	6,176	0.02%
2022/07/15	3.1	43.27	0	0.00	43.00	3.1	5,991	0.05%
2022/07/08	5	43.85	0	0.00	43.85	5	5,876	0.09%
2022/07/05	0	0.00	1	44.30	44.30	-1	5,883	-0.02%
2022/07/04	0.2	43.70	0	0.00	43.90	0.2	5,812	0.00%
2022/07/01	0	0.00	20	44.05	44.20	-20	5,772	-0.35%
2022/06/23	1	42.75	1	43.10	42.95	0	5,696	0.00%
2022/06/22	0	0.00	1	43.60	43.60	-1	5,547	-0.02%
2022/06/20	0	42.70	0	0.00	42.40	0	5,189	0.00%
2022/06/17	5	42.37	0	0.00	43.45	5	4,975	0.10%
2022/06/16	1	43.25	0	0.00	43.10	1	4,694	0.02%
2022/06/15	5.5	43.51	0	0.00	43.30	5.5	4,782	0.12%
2022/06/14	1	43.50	0	0.00	43.65	1	4,824	0.02%
2022/06/13	1	43.50	0	0.00	43.70	1	4,849	0.02%
2022/06/10	2	44.25	0	0.00	44.15	2	4,878	0.04%
2022/06/09	2	44.35	0	0.00	44.65	2	4,884	0.04%
2022/06/08	1	44.80	0	0.00	44.80	1	4,909	0.02%
2022/06/02	1	44.35	0	0.00	44.40	1	5,039	0.02%
2022/05/27	0	0.00	3	45.00	45.20	-3	4,988	-0.06%
2022/05/25	0.3	44.35	20	44.70	44.75	-19.7	5,121	-0.38%
2022/05/23	0	0.00	1	43.90	44.40	-1	5,157	-0.02%
2022/05/20	46	43.65	46	43.85	44.00	0	5,149	0.00%
2022/05/19	20	43.85	0	0.00	43.65	20	5,152	0.39%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/13	0.1	44.65	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	0	0.00	5	44.65	44.40	-5	5,005	-0.10%
2022/05/11	0	0.00	25	45.60	45.30	-25	4,990	-0.50%
2022/05/09	0	0.00	2	46.55	46.30	-2	4,999	-0.04%
2022/05/05	0	0.00	25	47.45	47.45	-25	5,076	-0.49%
2022/05/04	0	0.00	10	47.30	47.45	-10	5,089	-0.20%
2022/05/03	3	47.58	0	0.00	47.50	3	5,156	0.06%
2022/04/29	1	47.85	2	47.93	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	5.2	47.59	48.00	-5.2	5,155	-0.10%
2022/04/26	0	0.00	3	47.12	47.20	-3	5,005	-0.06%
2022/04/25	2	46.75	0	0.00	46.90	2	5,021	0.04%
2022/04/22	1	47.35	2	47.48	47.55	-1	4,970	-0.02%
2022/04/21	0	0.00	2	47.80	47.70	-2	4,967	-0.04%
2022/04/20	42	47.00	1	47.25	47.35	41	4,918	0.83%
2022/04/19	1.1	46.89	0	0.00	46.95	1.1	4,868	0.02%
2022/04/18	5	46.60	0	0.00	46.55	5	4,870	0.10%
2022/04/14	0	0.00	0.1	47.45	47.20	-0.1	4,803	0.00%
2022/04/13	1	47.45	0	0.00	47.50	1	4,793	0.02%
2022/04/11	2	47.75	0	0.00	47.60	2	4,721	0.04%
2022/04/08	1	47.80	0	0.00	47.80	1	4,698	0.02%
2022/04/07	10	48.15	1	48.30	47.95	9	4,687	0.19%
2022/04/06	1	48.20	4	48.05	48.45	-3	4,635	-0.06%
2022/04/01	5	47.99	13	48.08	48.00	-8	4,572	-0.17%
2022/03/31	1	48.60	0	0.00	48.60	1	4,523	0.02%
2022/03/30	11	48.49	0	0.00	48.50	11	4,484	0.25%
2022/03/29	1.4	48.39	0	0.00	48.40	1.4	4,595	0.03%
2022/03/24	0.1	47.95	0	0.00	48.45	0.1	5,077	0.00%
2022/03/23	2	48.00	10	48.06	48.10	-8	5,547	-0.14%
2022/03/22	0.4	48.30	1	48.35	48.30	-0.6	5,665	-0.01%
2022/03/21	0	0.00	1	48.10	48.25	-1	5,666	-0.02%
2022/03/18	2	47.99	0	47.95	47.90	2	5,639	0.03%
2022/03/17	2	47.85	5	48.00	48.00	-3	5,546	-0.05%
2022/03/16	1.2	47.06	3	47.30	47.60	-1.8	5,446	-0.03%
2022/03/15	0	0.00	12	46.97	47.30	-12	5,432	-0.22%
2022/03/14	1	47.10	2	47.10	47.20	-1	5,397	-0.02%
2022/03/11	0.1	46.70	0	0.00	46.70	0.1	5,384	0.00%
2022/03/09	4	45.70	2	45.65	45.95	2	5,381	0.04%
2022/03/08	1.1	44.94	2	44.95	44.85	-1	5,397	-0.02%
2022/03/07	67	45.20	0	0.00	45.50	67	5,444	1.23%
2022/03/04	3	45.83	0	0.00	46.00	3	5,677	0.05%
2022/03/02	0.1	46.13	0	0.00	46.20	0.1	5,897	0.00%
2022/03/01	0	0.00	62	46.10	46.10	-62	6,284	-0.99%
2022/02/25	1.1	45.17	0	0.00	45.10	1.1	6,461	0.02%
2022/02/24	0	0.00	4	45.30	45.55	-4	6,645	-0.06%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/15	1	45.00	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0	0.00	0.2	45.15	45.30	-0.2	6,887	0.00%
2022/02/11	0	0.00	1	45.30	45.50	-1	6,892	-0.01%
2022/02/10	11	45.10	4	45.21	45.30	7	6,861	0.10%
2022/02/09	0	0.00	6	45.10	45.20	-6	6,866	-0.09%
2022/02/08	0	0.00	4	44.75	44.75	-4	6,837	-0.06%
2022/02/07	0	0.00	4	44.49	44.80	-4	6,799	-0.06%
2022/01/26	0	0.00	5	44.20	44.20	-5	6,712	-0.07%
2022/01/25	0	0.00	6	44.05	44.15	-6	6,725	-0.09%
2022/01/24	1	44.65	2	44.50	44.65	-1	6,700	-0.01%
2022/01/19	16	44.35	4	44.50	44.40	12	6,741	0.18%
2022/01/18	0	0.00	2	44.60	44.55	-2	6,782	-0.03%
2022/01/17	1	44.35	0	0.00	44.40	1	6,779	0.01%
2022/01/14	1	44.40	5	44.60	44.60	-4	6,841	-0.06%
2022/01/13	0.2	44.40	4	44.60	44.40	-3.8	6,928	-0.05%
2022/01/11	0.5	44.20	1	44.30	44.35	-0.5	7,034	-0.01%
2022/01/07	0	0.00	3	44.17	44.30	-3	7,076	-0.04%
2022/01/06	1	43.95	6	44.00	44.10	-5	7,082	-0.07%
2022/01/05	1	43.90	0	0.00	43.90	1	7,110	0.01%
2022/01/04	0	0.00	1	43.70	43.80	-1	7,165	-0.01%
2021/12/30	0	0.00	0.4	44.25	44.30	-0.4	7,237	-0.01%
2021/12/28	0	0.00	1	44.10	44.20	-1	7,408	-0.01%
2021/12/27	3	44.08	0	0.00	44.15	3	7,488	0.04%
2021/12/24	0	0.00	2	44.25	44.25	-2	7,594	-0.03%
2021/12/23	1	44.25	3	44.22	44.30	-2	7,666	-0.03%
2021/12/22	0	0.00	5	44.00	43.90	-5	7,640	-0.07%
2021/12/21	6	43.60	10	43.70	43.75	-4	7,525	-0.05%
2021/12/20	1	43.55	10	43.65	43.40	-9	7,443	-0.12%
2021/12/17	1	43.10	2	43.20	42.95	-1	7,317	-0.01%
2021/12/16	7	42.79	0	0.00	42.95	7	6,964	0.10%
2021/12/15	0	0.00	1	43.50	43.40	-1	7,026	-0.01%
2021/12/14	0	0.00	4	43.06	43.05	-4	7,593	-0.05%
2021/12/13	0.1	43.35	0	0.00	43.00	0.1	7,641	0.00%
2021/12/10	0	0.00	2.2	43.39	43.45	-2.2	7,685	-0.03%
2021/12/09	4	43.38	6	43.47	43.50	-2	7,821	-0.03%
2021/12/08	0	0.00	4	43.45	43.50	-4	7,912	-0.05%
2021/12/06	3	42.95	2	43.10	43.15	1	7,900	0.01%
2021/12/03	0	0.00	1	42.75	42.75	-1	7,906	-0.01%
2021/12/02	5	42.19	2	42.40	42.40	3	7,916	0.04%
2021/12/01	9	42.13	6	42.42	42.35	3	7,893	0.04%
2021/11/30	4	42.21	5	43.05	42.00	-1	7,801	-0.01%
2021/11/29	5.2	42.38	4	42.33	42.45	1.2	7,648	0.02%
2021/11/26	8	42.27	1	42.05	42.25	7	7,690	0.09%
2021/11/25	31.3	42.54	82.2	42.65	42.35	-50.9	7,640	-0.67%
2021/11/24	30.1	43.35	3	43.37	43.35	27.1	7,303	0.37%
2021/11/23	24.1	43.82	1	44.10	44.10	23.1	7,119	0.32%
2021/11/22	5	44.75	0	0.00	44.70	5	6,948	0.07%
2021/11/19	1	44.85	0	0.00	45.05	1	6,982	0.01%
2021/11/18	2	44.55	1	44.65	44.70	1	6,995	0.01%
2021/11/17	6	44.85	0	0.00	44.90	6	6,971	0.09%
2021/11/15	0	45.40	2	45.28	45.25	-2	7,160	-0.03%
2021/11/12	3	45.35	0	0.00	45.55	3	7,296	0.04%
2021/11/11	6	45.22	0	0.00	45.30	6	7,452	0.08%
2021/11/10	1	44.65	0	0.00	44.80	1	7,604	0.01%
2021/11/08	0	0.00	1	44.80	44.90	-1	7,761	-0.01%
2021/11/04	3	44.48	0	0.00	44.50	3	7,989	0.04%
2021/11/02	1.1	44.41	0.1	44.50	44.50	1	8,560	0.01%
2021/10/27	1	44.40	0	0.00	44.30	1	10,946	0.01%
2021/10/25	1	44.90	0	0.00	44.60	1	11,240	0.01%
2021/10/21	0	0.00	2	44.65	44.60	-2	11,537	-0.02%
2021/10/20	1	44.75	1	44.90	44.75	0	11,540	0.00%
2021/10/19	1	45.00	0	0.00	45.15	1	11,564	0.01%
2021/10/18	10	45.50	6	45.40	45.45	4	11,571	0.03%
2021/10/07	3	45.72	4	45.70	45.80	-1	11,867	-0.01%
2021/10/06	0.5	45.60	1	45.65	45.65	-0.5	11,943	0.00%
2021/10/04	0	0.00	1	45.40	45.45	-1	12,199	-0.01%
2021/09/29	2	45.80	6	45.75	45.80	-4	12,769	-0.03%
2021/09/28	4	46.18	0	0.00	46.35	4	12,739	0.03%
2021/09/24	0	0.00	1.1	46.40	46.45	-1.1	12,781	-0.01%
2021/09/23	2	46.10	3	46.00	46.15	-1	12,802	-0.01%
2021/09/22	1	44.50	6	45.44	45.60	-5	12,728	-0.04%
2021/09/17	10	45.27	1.1	45.32	45.00	8.9	12,631	0.07%
2021/09/16	5	46.35	0	0.00	46.50	5	12,156	0.04%
2021/09/15	4	46.21	1	46.45	46.35	3	12,235	0.02%
2021/09/14	1.1	46.53	11	46.42	46.50	-9.9	12,364	-0.08%
2021/09/13	0	0.00	6	45.82	45.90	-6	12,543	-0.05%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/08	1.5	44.63	0	0.00	44.75	1.5	12,843	0.01%
2021/09/07	1	45.05	0	0.00	45.15	1	12,851	0.01%
2021/09/06	2	44.95	0	0.00	44.90	2	12,856	0.02%
2021/09/02	3.5	44.90	0	0.00	44.85	3.5	12,909	0.03%
2021/09/01	1	45.45	5.1	45.32	45.65	-4.1	12,873	-0.03%
2021/08/31	5	44.75	0	0.00	44.90	5	12,807	0.04%
2021/08/30	2	44.50	3	44.67	44.70	-1	12,887	-0.01%
2021/08/27	0	0.00	1	44.25	44.20	-1	12,958	-0.01%
2021/08/26	9	43.84	0	0.00	43.65	9	13,077	0.07%
2021/08/25	3	43.95	0	0.00	43.95	3	13,179	0.02%
2021/08/24	3	43.60	1	43.65	43.80	2	13,181	0.02%
2021/08/23	2	43.45	0	0.00	43.60	2	13,450	0.01%
2021/08/20	39	43.10	6	43.40	43.00	33	13,560	0.24%
2021/08/19	4.1	43.45	2	43.40	43.35	2.1	13,576	0.02%
2021/08/18	9	43.77	0	0.00	44.10	9	13,481	0.07%
2021/08/17	45	44.12	0	0.00	43.75	45	13,358	0.34%
2021/08/16	8.1	44.61	3	44.60	44.60	5.1	13,185	0.04%
2021/08/13	2	45.55	1	45.60	45.60	1	13,220	0.01%
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	12	45.59	3.2	45.60	45.60	8.8	13,278	0.07%
2021/08/10	1	45.85	1	45.55	45.55	0	13,322	0.00%
2021/08/09	11	45.80	1	45.80	45.85	10	13,401	0.07%
2021/08/06	5	46.13	1	46.05	46.05	4	13,317	0.03%
2021/08/05	42	46.37	11	46.27	46.35	31	13,269	0.23%
2021/08/04	21	52.09	2.5	52.08	51.90	18.5	12,479	0.15%
2021/08/03	22	51.93	2	52.10	52.10	20	12,408	0.16%
2021/08/02	2	51.55	0	0.00	51.80	2	12,169	0.02%
2021/07/28	11	52.00	0	0.00	52.10	11	11,887	0.09%
2021/07/26	2	53.40	10	53.47	53.10	-8	11,977	-0.07%
2021/07/23	12	52.43	0.1	53.00	52.80	12	12,029	0.10%
2021/07/22	0	0.00	1	52.10	52.20	-1	12,113	-0.01%
2021/07/21	0	0.00	2	52.40	52.50	-2	12,201	-0.02%
2021/07/19	0	0.00	1	52.20	52.50	-1	12,521	-0.01%
2021/07/16	75	51.90	0	0.00	52.00	75	13,083	0.57%
2021/07/15	0	0.00	21	52.09	51.90	-21	13,526	-0.16%
2021/07/14	5	52.50	0	0.00	52.50	5	13,811	0.04%
2021/07/13	0	0.00	1	52.70	52.60	-1	13,914	-0.01%
2021/07/12	2	52.70	7	52.73	52.70	-5	13,897	-0.04%
2021/07/09	3	52.80	0	52.80	52.80	3	14,021	0.02%
2021/07/08	6	52.55	70	52.56	53.00	-64	13,910	-0.46%
2021/07/07	9	51.57	4	51.63	51.70	5	13,787	0.04%
2021/07/06	2	50.90	8	50.90	51.00	-6	13,683	-0.04%
2021/07/05	26	50.93	21.1	50.99	51.00	4.9	13,593	0.04%
2021/07/01	10	50.50	0	0.00	50.60	10	13,569	0.07%
2021/06/30	1	50.90	0	0.00	50.70	1	13,613	0.01%
2021/06/29	0	0.00	5	50.60	50.70	-5	13,670	-0.04%
2021/06/28	10	50.80	20	50.75	50.90	-10	13,734	-0.07%
2021/06/25	10	51.10	0	0.00	50.60	10	13,714	0.07%
2021/06/24	1	50.90	1	50.40	50.30	0	13,678	0.00%
2021/06/23	10	50.58	0	0.00	50.50	10	13,718	0.07%
2021/06/22	1	51.00	3	51.23	50.80	-2	13,538	-0.01%
2021/06/21	5	50.00	4	49.95	50.00	1	13,225	0.01%
2021/06/18	3	50.63	10	50.34	50.40	-7	13,154	-0.05%
2021/06/17	5	50.90	0	0.00	51.10	5	13,078	0.04%
2021/06/16	2	50.80	0	0.00	51.10	2	13,141	0.02%
2021/06/15	11	50.78	0	0.00	50.70	11	13,161	0.08%
2021/06/09	3	50.77	0	0.00	50.60	3	13,056	0.02%
2021/06/07	1	50.90	0	0.00	51.10	1	12,983	0.01%
2021/06/04	4	51.45	0	0.00	51.40	4	12,861	0.03%
2021/06/03	2	51.50	1	52.00	51.80	1	12,799	0.01%
2021/06/02	1	51.30	0	0.00	51.90	1	12,694	0.01%
2021/06/01	1	51.50	1	51.60	51.60	0	12,507	0.00%
2021/05/31	0	0.00	8.5	51.84	51.90	-8.5	12,498	-0.07%
2021/05/25	0	0.00	2	50.40	50.30	-2	12,201	-0.02%
2021/05/24	8	50.30	0	0.00	50.30	8	12,192	0.07%
2021/05/21	13	50.34	24	51.42	50.60	-11	12,257	-0.09%
2021/05/20	0	0.00	14	49.89	50.10	-14	12,231	-0.11%
2021/05/19	8.1	49.33	10	49.24	49.85	-1.9	12,225	-0.02%
2021/05/18	4	49.00	2	49.20	49.95	2	12,155	0.02%
2021/05/17	2	47.98	3	47.80	48.45	-1	12,062	-0.01%
2021/05/14	21	49.03	19	49.05	49.00	2	11,864	0.02%
2021/05/13	1	46.65	4	47.95	47.95	-3	11,669	-0.03%
2021/05/12	4	48.79	8.3	49.18	48.55	-4.3	11,431	-0.04%
2021/05/11	58.4	50.89	4	50.55	50.10	54.4	10,915	0.50%
2021/05/10	3	50.87	2	50.60	50.90	1	10,572	0.01%
2021/05/07	6	50.18	0.1	50.10	50.30	5.9	10,486	0.06%
2021/05/06	5.1	49.94	0	0.00	50.40	5.1	10,473	0.05%
2021/05/05	21	49.68	1.3	49.53	49.30	19.7	10,288	0.19%
2021/05/04	1	49.00	1	48.90	48.55	0	10,187	0.00%
2021/05/03	2	49.50	1	49.60	49.60	1	9,910	0.01%
2021/04/29	22	50.01	1	50.00	49.95	21	9,850	0.21%
2021/04/28	3.2	50.29	2	50.10	50.20	1.2	9,744	0.01%
2021/04/27	5.1	50.58	2	50.75	50.30	3.1	9,655	0.03%
2021/04/26	5	50.72	4	49.98	50.80	1	9,515	0.01%
2021/04/23	12.1	50.27	20	50.00	50.20	-7.9	9,403	-0.08%
2021/04/22	144	52.75	28.2	53.11	51.60	115.8	9,290	1.25%	大買/鉅額交易
2021/04/21	19.2	51.09	4	51.53	52.20	15.2	8,729	0.17%
2021/04/20	7.1	51.27	18	50.98	50.70	-10.9	8,278	-0.13%
2021/04/19	4	49.78	15	49.88	50.00	-11	7,927	-0.14%
2021/04/16	13	48.62	3	48.80	48.95	10	7,718	0.13%
2021/04/15	3	48.40	9.1	48.69	48.30	-6.1	7,601	-0.08%
2021/04/14	7	47.42	9	47.54	47.40	-2	7,401	-0.03%
2021/04/13	6	47.32	10.2	47.41	47.35	-4.2	7,295	-0.06%
2021/04/12	2	46.75	1	46.85	46.80	1	7,099	0.01%
2021/04/09	2.2	46.86	0	0.00	46.70	2.2	6,989	0.03%
2021/04/08	7	46.80	0	0.00	46.90	7	6,896	0.10%
2021/04/06	1	47.15	1	46.95	47.10	0	6,824	0.00%
2021/04/01	7	47.29	1	47.55	47.10	6	6,725	0.09%
2021/03/31	0.3	47.40	18	47.41	47.80	-17.7	6,566	-0.27%
2021/03/30	5	46.69	7	46.67	46.80	-2	6,465	-0.03%
2021/03/29	4.1	46.68	0	0.00	46.80	4.1	6,422	0.06%
2021/03/26	13.2	46.42	2	46.40	46.50	11.2	6,376	0.17%
2021/03/25	0	0.00	9	45.96	46.00	-9	6,283	-0.14%
2021/03/24	0	0.00	0.1	45.75	45.90	-0.1	6,329	0.00%
2021/03/23	0	0.00	1	45.75	45.95	-1	6,426	-0.02%
2021/03/22	12	45.36	0	0.00	45.80	12	6,406	0.19%
2021/03/19	0	0.00	3	43.90	44.40	-3	6,194	-0.05%
2021/03/18	3	44.45	1	44.30	44.35	2	6,098	0.03%
2021/03/17	1	44.10	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0	0.00	5	44.15	44.05	-5	6,002	-0.08%
2021/03/15	0	0.00	1	44.10	43.75	-1	6,023	-0.02%
2021/03/11	0	0.00	8	43.97	43.90	-8	6,049	-0.13%
2021/03/10	0	43.90	0	0.00	43.75	0	6,056	0.00%
2021/03/09	2	43.80	3	43.72	43.90	-1	6,065	-0.02%
2021/03/03	6	43.13	0	0.00	43.10	6	6,118	0.10%
2021/03/02	0	0.00	2	43.05	42.50	-2	6,027	-0.03%
2021/02/26	1	42.70	0	0.00	42.65	1	5,967	0.02%
2021/02/24	0	0.00	1	43.20	43.00	-1	5,775	-0.02%
2021/02/23	1	42.85	0	0.00	43.00	1	5,737	0.02%
2021/02/22	5	42.37	1	42.95	42.75	4	5,668	0.07%
2021/02/19	0	0.00	2	41.25	41.80	-2	5,502	-0.04%
2021/02/18	0	0.00	3	41.45	41.25	-3	5,475	-0.05%
2021/02/05	0	0.00	1	40.85	40.90	-1	5,433	-0.02%
2021/02/02	2	40.80	1	40.80	40.80	1	5,672	0.02%
2021/01/29	6	40.18	0	0.00	40.00	6	5,625	0.11%
2021/01/26	17.1	40.50	0	0.00	40.55	17.1	5,524	0.31%
2021/01/22	1	40.65	0	0.00	40.75	1	5,522	0.02%
2021/01/21	3	41.05	0	0.00	41.05	3	5,465	0.05%
2021/01/20	7	41.24	0	0.00	41.45	7	5,505	0.13%
2021/01/18	5	41.45	15	41.62	41.85	-10	5,371	-0.19%
2021/01/15	16	41.94	0	0.00	41.80	16	5,318	0.30%
2021/01/14	18	42.76	0	0.00	42.55	18	5,250	0.34%
2021/01/13	2	42.85	0	0.00	42.90	2	5,218	0.04%
2021/01/11	1	43.15	0.6	43.35	43.25	0.4	5,241	0.01%
2021/01/08	0	0.00	1.2	43.24	43.45	-1.2	5,264	-0.02%
2021/01/07	0	0.00	2	43.40	43.25	-2	5,272	-0.04%
2021/01/05	1	42.95	5	43.00	43.00	-4	5,213	-0.08%
2020/12/31	1	43.45	0	0.00	43.20	1	5,242	0.02%
2020/12/25	0	0.00	1	42.65	42.70	-1	5,243	-0.02%
2020/12/24	1	42.50	0	0.00	42.30	1	5,243	0.02%
2020/12/23	8	42.22	0	0.00	42.25	8	5,206	0.15%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/17	0	0.00	0.1	43.00	42.80	-0.1	5,127	0.00%
2020/12/16	1	43.30	1	43.85	43.85	0	5,058	0.00%
2020/12/11	0	0.00	5	43.30	43.10	-5	5,063	-0.10%
2020/12/10	0	0.00	5	43.78	43.65	-5	5,056	-0.10%
2020/12/09	2	44.00	0	0.00	43.90	2	5,078	0.04%
2020/12/07	7	44.04	2	44.18	44.15	5	5,056	0.10%
2020/12/03	1	43.55	0	0.00	43.60	1	4,959	0.02%
2020/11/30	5	43.80	0	0.00	43.30	5	5,032	0.10%
2020/11/27	0.1	43.90	0	0.00	44.10	0.1	4,964	0.00%
2020/11/24	5	44.00	1	43.75	43.75	4	5,153	0.08%
2020/11/23	0	0.00	5	44.30	44.15	-5	5,153	-0.10%
2020/11/20	0	0.00	1	44.10	44.10	-1	5,174	-0.02%
2020/11/19	5	44.10	0	0.00	44.25	5	5,208	0.10%
2020/11/18	1	44.60	0	0.00	44.50	1	5,247	0.02%
2020/11/12	7	43.34	14	43.64	43.70	-7	5,598	-0.13%
2020/11/11	2.1	43.36	3	43.05	43.65	-0.9	5,728	-0.02%
2020/11/10	100	42.28	8	42.29	42.25	92	5,651	1.63%
2020/11/04	0	0.00	2	42.20	42.20	-2	5,803	-0.03%
2020/11/03	1	42.00	1	42.00	42.00	0	5,862	0.00%
2020/10/28	0	0.00	6	41.92	41.90	-6	6,086	-0.10%
2020/10/22	0	0.00	3	41.35	41.45	-3	6,588	-0.05%
2020/10/20	0	0.00	1	41.00	40.80	-1	6,693	-0.01%
2020/10/16	1.1	40.69	2	40.70	40.55	-0.9	7,492	-0.01%
2020/10/15	0.1	40.50	2	40.53	40.40	-1.9	7,855	-0.02%
2020/10/14	5	40.38	0	0.00	40.30	5	8,023	0.06%
2020/10/13	1	40.35	0	0.00	40.55	1	8,126	0.01%
2020/10/08	1	41.05	0	0.00	41.10	1	8,409	0.01%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	4	41.70	41.80	-4	8,616	-0.05%
2020/10/05	1	41.15	0	0.00	41.15	1	8,728	0.01%
2020/09/25	0.4	41.00	7	40.74	40.80	-6.6	9,246	-0.07%
2020/09/24	0.7	40.40	0	0.00	40.20	0.7	9,298	0.01%
2020/09/23	3.1	41.50	0	0.00	41.30	3.1	9,321	0.03%
2020/09/22	0.1	41.70	3	41.68	41.50	-2.9	9,410	-0.03%
2020/09/21	3.2	41.93	0	0.00	41.90	3.2	9,474	0.03%
2020/09/18	0	0.00	2	42.70	42.70	-2	9,570	-0.02%
2020/09/16	0	0.00	1	42.65	42.80	-1	9,691	-0.01%
2020/09/09	10	42.23	1	42.45	42.60	9	10,222	0.09%
2020/09/08	1	42.40	1	42.60	42.35	0	10,239	0.00%
2020/09/07	60	42.06	1	42.00	42.30	59	10,295	0.57%
2020/09/04	5	41.73	0	0.00	41.70	5	10,346	0.05%
2020/09/03	1	42.20	8	42.29	41.75	-7	10,357	-0.07%
2020/09/02	3	41.50	0	0.00	41.60	3	10,356	0.03%
2020/09/01	2	42.05	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	4	43.11	42.50	-4	10,251	-0.04%
2020/08/27	2	42.85	0	0.00	42.65	2	10,311	0.02%
2020/08/26	3	42.85	2	43.15	42.85	1	10,358	0.01%
2020/08/24	0	0.00	1	43.15	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	9	43.22	43.40	-9	10,375	-0.09%
2020/08/20	7	43.01	0	0.00	42.25	7	10,332	0.07%
2020/08/19	0	0.00	3	43.67	43.15	-3	10,235	-0.03%
2020/08/18	3	43.00	0	0.00	43.30	3	10,122	0.03%
2020/08/17	1	41.95	13	42.40	42.50	-12	9,938	-0.12%
2020/08/14	1	41.25	6	41.40	41.50	-5	9,800	-0.05%
2020/08/10	1	41.15	0	0.00	41.20	1	9,901	0.01%
2020/08/07	3	41.30	1	41.15	41.05	2	9,923	0.02%
2020/08/06	5	41.13	1	41.35	41.05	4	9,862	0.04%
2020/08/05	0	0.00	3	40.80	40.85	-3	9,848	-0.03%
2020/08/04	1	40.40	0	0.00	40.45	1	9,789	0.01%
2020/08/03	0	0.00	2	40.05	40.00	-2	9,814	-0.02%
2020/07/31	9	40.07	0	0.00	39.95	9	9,749	0.09%
2020/07/30	2	39.75	0	0.00	40.00	2	9,681	0.02%
2020/07/29	3.1	39.73	11	39.87	39.65	-7.9	9,649	-0.08%
2020/07/28	21	40.10	2	40.40	39.80	19	9,557	0.20%
2020/07/27	13.1	40.86	9	41.22	40.70	4.1	9,504	0.04%
2020/07/24	8.1	42.09	2	42.20	41.85	6.1	9,416	0.06%
2020/07/23	18.1	42.05	2	42.15	41.90	16.1	9,392	0.17%
2020/07/22	15.1	46.15	0	0.00	46.30	15.1	8,867	0.17%
2020/07/21	10	46.15	13	46.18	46.45	-3	8,589	-0.03%
2020/07/20	2	45.20	0	0.00	45.50	2	8,305	0.02%
2020/07/16	4	45.74	5	45.85	45.40	-1	8,127	-0.01%
2020/07/15	2	46.70	0	0.00	46.40	2	7,954	0.03%
2020/07/14	0	0.00	2	46.60	46.50	-2	7,886	-0.03%
2020/07/09	0	0.00	5	46.40	46.05	-5	7,768	-0.06%
2020/07/08	2	46.00	1	46.00	45.80	1	7,614	0.01%
2020/07/07	9	45.80	5	45.74	45.75	4	7,485	0.05%
2020/07/06	6	45.48	0	0.00	45.60	6	7,467	0.08%
2020/07/03	0	0.00	1	45.00	45.00	-1	7,630	-0.01%
2020/07/02	1	44.45	3	44.60	44.50	-2	7,713	-0.03%
2020/07/01	5	44.35	0	0.00	44.10	5	7,680	0.07%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/24	2	43.50	0	0.00	43.45	2	7,611	0.03%
2020/06/23	2	43.40	0	0.00	43.25	2	7,624	0.03%
2020/06/22	3	43.52	1	43.80	43.20	2	7,638	0.03%
2020/06/19	0.1	43.20	6	43.78	43.45	-5.9	7,656	-0.08%
2020/06/17	4	43.46	5	43.85	43.40	-1	7,581	-0.01%
2020/06/16	4	43.60	0	0.00	43.90	4	7,626	0.05%
2020/06/15	3	43.98	0	0.00	43.60	3	7,802	0.04%
2020/06/12	2	43.78	0	0.00	44.05	2	7,882	0.03%
2020/06/11	0	0.00	1	44.15	44.15	-1	8,061	-0.01%
2020/06/09	3	44.80	0	0.00	44.85	3	8,391	0.04%
2020/06/05	0	0.00	9	45.15	45.20	-9	8,609	-0.10%
2020/06/04	0.9	44.75	0	0.00	44.70	0.9	8,734	0.01%
2020/06/03	1	45.15	1	45.15	45.20	0	8,776	0.00%
2020/06/02	0	0.00	2	44.40	44.40	-2	8,730	-0.02%
2020/06/01	0	0.00	2	44.23	44.10	-2	8,719	-0.02%
2020/05/26	0	0.00	1	44.45	44.20	-1	9,195	-0.01%
2020/05/21	1	43.90	0	0.00	44.00	1	9,627	0.01%
2020/05/18	1	42.65	1	43.70	43.60	0	9,637	0.00%
2020/05/15	0	0.00	1	44.00	43.95	-1	9,604	-0.01%
2020/05/14	7	43.61	1	43.75	43.80	6	9,578	0.06%
2020/05/11	0	0.00	0.1	44.50	44.50	-0.1	9,678	0.00%
2020/05/06	1	43.00	0	0.00	43.45	1	9,674	0.01%
2020/05/05	2.1	43.42	1	43.45	43.80	1.1	9,701	0.01%
2020/05/04	1	42.25	1	42.70	43.05	0	9,786	0.00%
2020/04/30	0	0.00	2	43.68	43.90	-2	9,867	-0.02%
2020/04/29	0	0.00	6	42.89	42.95	-6	9,944	-0.06%
2020/04/27	1	42.35	2	42.55	42.25	-1	10,494	-0.01%
2020/04/24	0	0.00	1	41.75	41.70	-1	10,487	-0.01%
2020/04/23	3	41.52	0	0.00	41.60	3	10,479	0.03%
2020/04/22	12	41.60	0	0.00	41.55	12	10,401	0.12%
2020/04/21	6	42.72	1	42.30	42.25	5	10,405	0.05%
2020/04/20	1	43.55	0	0.00	43.35	1	10,376	0.01%
2020/04/17	6	43.29	2	43.45	43.50	4	10,436	0.04%
2020/04/16	3	43.17	3	42.97	43.25	0	10,348	0.00%
2020/04/15	1	43.05	1	43.25	43.35	0	10,336	0.00%
2020/04/14	1	41.85	1	42.15	42.70	0	10,303	0.00%
2020/04/10	4	41.94	0	0.00	42.15	4	10,379	0.04%
2020/04/08	5	42.20	6	42.28	42.00	-1	10,466	-0.01%
2020/04/07	0	0.00	2	39.75	39.90	-2	10,282	-0.02%
2020/04/06	0	0.00	1	39.00	39.05	-1	10,324	-0.01%
2020/04/01	1	39.00	0	0.00	38.60	1	10,306	0.01%
2020/03/31	0	0.00	3	39.25	39.40	-3	10,241	-0.03%
2020/03/26	2	38.95	0	0.00	38.80	2	10,427	0.02%
2020/03/25	2	39.78	1	40.00	39.20	1	10,617	0.01%
2020/03/23	1	37.55	0	0.00	38.10	1	10,554	0.01%
2020/03/18	0.1	37.50	0	0.00	37.50	0.1	10,315	0.00%
2020/03/17	1	39.70	3	39.70	38.25	-2	10,372	-0.02%
2020/03/13	5	39.35	0	0.00	41.00	5	10,129	0.05%
2020/03/12	0	0.00	2	41.40	41.40	-2	9,965	-0.02%
2020/03/09	6	43.20	0	0.00	43.20	6	9,659	0.06%
2020/03/06	1	43.50	0	0.00	43.65	1	9,687	0.01%
2020/02/27	3	44.35	0	0.00	44.35	3	9,596	0.03%
2020/02/17	0	0.00	3	46.60	46.95	-3	9,952	-0.03%
2020/01/30	1	46.10	17	45.99	44.90	-16	9,480	-0.17%
2020/01/20	1	48.65	0	0.00	48.70	1	9,068	0.01%
2020/01/14	3	48.95	0	0.00	49.00	3	9,127	0.03%
2020/01/13	1	48.75	0	0.00	48.95	1	9,156	0.01%
2020/01/08	0	0.00	2	48.00	48.55	-2	9,340	-0.02%
2020/01/07	1	47.85	0	0.00	48.35	1	9,292	0.01%
2019/12/30	0	0.00	2	48.25	48.15	-2	8,980	-0.02%
2019/12/20	0	0.00	1	47.70	47.80	-1	8,446	-0.01%
2019/12/19	0	0.00	2	47.90	47.70	-2	8,222	-0.02%
2019/12/17	0	0.00	1	47.65	47.65	-1	8,245	-0.01%
2019/12/13	1	47.50	0	0.00	47.40	1	8,195	0.01%
2019/12/12	0	0.00	4.3	47.35	47.45	-4.3	8,048	-0.05%
2019/12/11	4	46.65	1	46.70	46.80	3	7,924	0.04%
2019/12/10	0	0.00	2	46.20	46.30	-2	7,826	-0.03%
2019/12/09	0	0.00	5.5	46.56	46.35	-5.5	7,881	-0.07%
2019/12/06	0	0.00	6	46.25	46.45	-6	7,852	-0.08%
2019/12/05	5	45.75	0	0.00	45.80	5	7,814	0.06%
2019/12/03	2	45.10	1	45.95	46.00	1	7,806	0.01%
2019/11/29	0	0.00	5	45.60	45.45	-5	7,722	-0.06%
2019/11/26	1	46.10	0	0.00	46.10	1	7,779	0.01%
2019/11/22	0	0.00	5	46.00	46.45	-5	7,549	-0.07%
2019/11/21	1	46.05	3	46.18	46.15	-2	7,518	-0.03%
2019/11/20	0	0.00	17.3	46.01	46.20	-17.3	7,419	-0.23%
2019/11/19	6	44.27	0	0.00	45.05	6	7,151	0.08%
2019/11/18	0	0.00	1	44.95	44.85	-1	7,071	-0.01%
2019/11/15	3	43.60	6	44.73	44.75	-3	6,977	-0.04%
2019/11/14	0	0.00	5	43.30	43.30	-5	6,850	-0.07%
2019/11/13	1	42.85	0	0.00	42.85	1	6,858	0.01%
2019/11/08	5	43.25	0	0.00	43.30	5	7,025	0.07%
2019/11/06	0	0.00	1	43.45	43.10	-1	7,102	-0.01%
2019/10/31	1	43.10	0	0.00	43.05	1	7,196	0.01%
2019/10/30	5	43.35	0	0.00	43.35	5	7,130	0.07%
2019/10/29	0	0.00	1	43.40	43.50	-1	7,109	-0.01%
2019/10/28	0	0.00	1	43.60	43.50	-1	7,115	-0.01%
2019/10/22	1	44.25	10	44.33	44.15	-9	7,586	-0.12%
2019/10/21	0	0.00	5	44.20	44.20	-5	7,765	-0.06%
2019/10/18	1	43.55	0	0.00	43.50	1	7,825	0.01%
2019/10/17	10	43.38	0	0.00	43.40	10	7,793	0.13%
2019/10/15	0	0.00	5	42.65	43.00	-5	7,771	-0.06%
2019/10/07	3	42.20	0	0.00	42.40	3	8,461	0.04%
2019/10/04	2	42.00	5	41.90	42.05	-3	8,578	-0.03%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.90	10	42.70	42.70	-8	8,608	-0.09%
2019/10/01	0	0.00	4	43.00	43.25	-4	8,644	-0.05%
2019/09/25	0	0.00	3	43.23	43.25	-3	8,789	-0.03%
2019/09/23	9	43.54	0	0.00	43.15	9	8,802	0.10%
2019/09/18	0	0.00	29	44.00	44.00	-29	8,805	-0.33%
2019/09/17	1	44.00	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	5	44.34	44.25	-5	8,897	-0.06%
2019/09/12	1	44.00	0	0.00	43.80	1	8,903	0.01%
2019/09/10	1	44.05	0	0.00	43.85	1	8,897	0.01%
2019/09/09	31	44.35	1	44.50	44.50	30	8,836	0.34%
2019/09/05	0	0.00	4	44.19	44.05	-4	8,838	-0.05%
2019/09/04	1	44.20	28	44.00	44.05	-27	8,861	-0.30%
2019/09/03	2	43.90	4	44.20	44.30	-2	8,927	-0.02%
2019/09/02	2	43.63	0	0.00	43.65	2	8,847	0.02%
2019/08/30	0	0.00	2	42.90	43.00	-2	8,811	-0.02%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/28	2	41.90	0	0.00	42.05	2	8,832	0.02%
2019/08/26	2	42.10	0	0.00	42.25	2	8,891	0.02%
2019/08/22	3	42.05	0	0.00	41.95	3	9,065	0.03%
2019/08/20	3	42.30	1	42.40	42.50	2	9,198	0.02%
2019/08/19	7	42.91	1	42.60	42.60	6	9,228	0.07%
2019/08/16	0	0.00	2	42.30	42.70	-2	9,224	-0.02%
2019/08/15	45	42.10	0	0.00	41.80	45	9,144	0.49%
2019/08/13	8	40.40	0	0.00	40.40	8	9,205	0.09%
2019/08/12	3	41.23	1	40.75	41.00	2	9,418	0.02%
2019/08/06	2	40.63	0	0.00	40.65	2	9,668	0.02%
2019/08/05	1	41.65	0	0.00	41.20	1	9,598	0.01%
2019/07/31	3	41.97	0	0.00	41.80	3	9,412	0.03%
2019/07/30	0	0.00	3	42.23	42.10	-3	9,369	-0.03%
2019/07/29	1	42.05	0	0.00	42.15	1	9,330	0.01%
2019/07/26	1	42.00	0	0.00	42.25	1	9,296	0.01%
2019/07/25	2	42.03	0	0.00	42.10	2	9,293	0.02%
2019/07/24	4	43.18	2	43.45	42.90	2	9,150	0.02%
2019/07/23	3	46.60	5.2	46.75	46.80	-2.2	8,840	-0.02%
2019/07/22	0	0.00	4	46.60	46.35	-4	8,623	-0.05%
2019/07/18	1	46.10	0	0.00	46.40	1	8,411	0.01%
2019/07/17	5	46.40	0	0.00	46.55	5	8,465	0.06%
2019/07/16	0	0.00	12	46.20	46.40	-12	8,514	-0.14%
2019/07/15	10	46.15	0	0.00	46.05	10	8,419	0.12%
2019/07/12	2	45.83	0	0.00	46.10	2	8,407	0.02%
2019/07/11	0	0.00	2	46.90	47.15	-2	8,162	-0.02%
2019/07/05	0	0.00	6	48.22	48.45	-6	7,877	-0.08%
2019/07/03	0	0.00	0	47.90	48.00	0	7,935	0.00%
2019/07/02	0	0.00	2	48.53	48.60	-2	7,954	-0.03%
2019/07/01	0	0.00	99	47.80	47.70	-99	7,920	-1.25%
2019/06/27	0	0.00	4	48.39	48.90	-4	8,111	-0.05%
2019/06/25	0	0.00	1	47.05	47.30	-1	8,220	-0.01%
2019/06/24	0	0.00	1	47.45	47.45	-1	8,370	-0.01%
2019/06/21	0	0.00	2	47.50	46.65	-2	8,483	-0.02%
2019/06/19	0	0.00	3.5	47.19	47.40	-3.5	8,616	-0.04%
2019/06/18	0	0.00	10	46.85	47.00	-10	8,755	-0.11%
2019/06/17	0	0.00	1	46.45	46.75	-1	8,778	-0.01%
2019/06/14	1	46.05	0	0.00	46.35	1	8,916	0.01%
2019/06/13	1	45.90	0	0.00	46.15	1	9,195	0.01%
2019/06/12	0	0.00	6	46.51	46.75	-6	9,288	-0.06%
2019/06/11	10	46.60	2	46.20	46.75	8	9,272	0.09%
2019/06/10	1	45.65	0	0.00	45.90	1	9,217	0.01%
2019/06/05	1	45.40	0	0.00	45.65	1	9,188	0.01%
2019/06/04	0	0.00	2	45.98	45.30	-2	9,153	-0.02%
2019/06/03	4	45.10	2	45.53	45.50	2	9,094	0.02%
2019/05/31	0	0.00	2	45.10	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	2	44.40	44.95	-2	8,920	-0.02%
2019/05/29	5	43.56	0	0.00	43.85	5	8,859	0.06%
2019/05/28	1	43.35	0	0.00	43.00	1	8,848	0.01%
2019/05/27	3	43.75	0	0.00	43.45	3	8,844	0.03%
2019/05/23	4	44.23	2	44.00	43.90	2	8,963	0.02%
2019/05/21	1	44.20	0	0.00	44.40	1	9,103	0.01%
2019/05/20	1	44.05	0	0.00	44.00	1	8,995	0.01%
2019/05/17	101	43.69	2	43.70	43.75	99	8,910	1.11%	大買/
2019/05/16	4	41.88	5	42.65	42.65	-1	8,716	-0.01%
2019/05/14	3	40.65	0	0.00	41.00	3	8,615	0.03%
2019/05/13	1	41.40	1	41.75	41.40	0	8,612	0.00%
2019/05/10	1	41.50	0	0.00	41.70	1	8,754	0.01%
2019/05/08	1	42.45	1	42.40	42.05	0	8,908	0.00%
2019/05/07	0	0.00	2	41.80	42.10	-2	8,984	-0.02%
2019/05/06	7	41.74	0	0.00	41.60	7	9,016	0.08%
2019/05/02	0	0.00	1	41.80	42.05	-1	9,095	-0.01%
2019/04/30	1	41.45	0	0.00	41.75	1	9,044	0.01%
2019/04/29	0	0.00	1	41.25	41.50	-1	9,114	-0.01%
2019/04/26	2	40.63	2	40.88	41.10	0	9,178	0.00%
2019/04/24	1	40.95	1	41.25	40.90	0	9,213	0.00%
2019/04/23	3	40.45	0	0.00	40.50	3	9,210	0.03%
2019/04/18	0	0.00	2	41.40	41.15	-2	9,356	-0.02%
2019/04/16	0	0.00	1	41.65	41.75	-1	9,363	-0.01%
2019/04/11	1	41.35	0	0.00	41.65	1	9,363	0.01%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/03	0	0.00	1	41.05	41.30	-1	9,000	-0.01%
2019/04/01	0	0.00	2	40.53	40.50	-2	8,800	-0.02%
2019/03/26	1	39.10	3	39.27	40.00	-2	8,306	-0.02%
2019/03/25	3	39.20	1	39.70	40.00	2	8,302	0.02%
2019/03/21	4	38.99	7	39.44	39.50	-3	8,244	-0.04%
2019/03/20	1	37.80	4	37.98	38.00	-3	8,073	-0.04%
2019/03/19	5	37.84	19	37.60	38.00	-14	8,033	-0.17%
2019/03/18	4	37.75	0	0.00	37.65	4	7,933	0.05%
2019/03/06	0	0.00	1	38.35	38.40	-1	8,188	-0.01%
2019/03/05	1	38.20	0	0.00	38.20	1	8,215	0.01%
2019/02/21	15	38.68	11	38.80	38.85	4	8,021	0.05%
2019/02/20	0	0.00	6	38.20	38.35	-6	7,926	-0.08%
2019/02/15	0	0.00	1	38.05	37.90	-1	7,906	-0.01%
2019/02/14	0	0.00	2	37.85	38.00	-2	7,890	-0.03%
2019/02/13	0	0.00	36	37.49	38.00	-36	7,854	-0.46%
2019/02/11	0	0.00	1	36.20	36.45	-1	7,717	-0.01%
2019/01/29	3	35.47	2	35.95	36.00	1	7,644	0.01%
2019/01/25	0	0.00	3	36.15	36.20	-3	7,800	-0.04%
2019/01/24	1	35.85	0	0.00	36.00	1	7,945	0.01%
2019/01/23	0	0.00	20	36.00	36.00	-20	8,101	-0.25%
2019/01/22	2	35.85	0	0.00	35.80	2	8,201	0.02%
2019/01/21	2	35.80	2	36.10	36.15	0	8,631	0.00%
2019/01/18	0	0.00	2	36.20	36.15	-2	8,858	-0.02%
2019/01/16	0	0.00	6	35.26	35.50	-6	9,121	-0.07%
2019/01/15	1	34.80	0	0.00	35.05	1	9,394	0.01%
2019/01/14	2	35.50	0	0.00	35.05	2	9,407	0.02%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	4	35.66	35.60	-4	9,389	-0.04%
2019/01/09	1	35.10	1	35.20	35.25	0	9,318	0.00%
2019/01/08	0	0.00	2	34.83	34.65	-2	9,275	-0.02%
2019/01/07	5	34.65	7	34.73	34.85	-2	9,327	-0.02%
2019/01/04	1	33.70	0	0.00	33.85	1	9,340	0.01%
2019/01/03	0	0.00	3	34.10	33.90	-3	9,553	-0.03%
2019/01/02	0	0.00	2	34.30	33.80	-2	9,679	-0.02%
2018/12/27	0	0.00	10	33.70	33.55	-10	9,866	-0.10%
2018/12/26	0	0.00	1	33.80	33.40	-1	9,966	-0.01%
2018/12/20	1	34.40	12	34.68	34.30	-11	10,769	-0.10%
2018/12/19	10	34.70	0	0.00	34.70	10	10,973	0.09%
2018/12/18	2	34.85	5	34.61	34.40	-3	11,188	-0.03%
2018/12/17	1	34.40	7	34.63	34.80	-6	11,458	-0.05%
2018/12/14	5	33.65	0	0.00	34.00	5	11,563	0.04%
2018/12/12	5	33.00	0	0.00	33.15	5	11,819	0.04%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/07	1	33.50	10	33.38	33.50	-9	12,491	-0.07%
2018/12/06	1	33.20	0	0.00	33.15	1	12,755	0.01%
2018/12/05	0	0.00	2	33.80	33.80	-2	13,258	-0.02%
2018/12/04	10	33.92	3	33.95	33.85	7	13,328	0.05%
2018/12/03	1	34.10	1	34.50	34.50	0	13,054	0.00%
2018/11/27	5	32.17	0	0.00	32.30	5	12,886	0.04%
2018/11/26	0	0.00	2	33.00	33.05	-2	12,862	-0.02%
2018/11/23	2	32.55	0	0.00	32.55	2	13,101	0.02%
2018/11/16	0	0.00	0	33.80	33.95	0	13,464	0.00%
2018/11/15	2	33.30	0	0.00	33.40	2	13,415	0.01%
2018/11/14	5	33.81	0	0.00	33.50	5	13,387	0.04%
2018/11/13	34	33.20	2	33.30	33.70	32	13,394	0.24%
2018/11/12	3	33.33	2	33.70	33.70	1	13,584	0.01%
2018/11/09	1	32.85	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	3	33.87	33.60	-3	13,827	-0.02%
2018/11/07	3	33.32	9	33.37	33.70	-6	14,194	-0.04%
2018/11/06	2	32.38	0	0.00	32.40	2	14,257	0.01%
2018/11/05	10	32.51	0	0.00	32.45	10	14,236	0.07%
2018/11/02	14	33.80	2	34.33	34.10	12	14,161	0.08%
2018/11/01	33	33.62	2	33.70	33.30	31	14,199	0.22%
2018/10/31	6	32.22	1	32.45	32.75	5	14,010	0.04%
2018/10/30	1	31.50	2	31.43	31.70	-1	13,873	-0.01%
2018/10/29	9.1	31.19	5	30.99	30.75	4.1	13,814	0.03%
2018/10/26	3.1	32.80	4	32.40	32.10	-0.9	13,497	-0.01%
2018/10/25	1.2	33.07	0	0.00	33.50	1.2	13,365	0.01%
2018/10/23	12.2	34.20	3	34.02	34.00	9.2	13,176	0.07%
2018/10/22	1	36.25	1	36.45	36.35	0	12,958	0.00%
2018/10/19	3.2	36.31	1	36.40	36.25	2.2	13,203	0.02%
2018/10/18	0	0.00	20	37.20	37.40	-20	13,155	-0.15%
2018/10/17	1.2	37.63	0	0.00	37.55	1.2	13,315	0.01%
2018/10/16	1	37.80	0	0.00	37.90	1	13,290	0.01%
2018/10/11	0	0.00	1	38.35	38.15	-1	13,503	-0.01%
2018/10/08	0	0.00	0.1	39.55	39.30	-0.1	13,141	0.00%
2018/10/05	0	0.00	1	40.35	40.15	-1	13,094	-0.01%
2018/10/04	2	39.65	2	39.60	39.70	0	12,987	0.00%
2018/10/02	4	41.00	2	40.65	40.15	2	13,007	0.02%
2018/10/01	1	41.60	1	41.40	41.40	0	12,975	0.00%
2018/09/28	2	41.43	3	41.40	41.50	-1	12,967	-0.01%
2018/09/27	1	39.85	2	40.33	40.55	-1	12,655	-0.01%
2018/09/25	3	40.10	2	40.90	40.00	1	12,385	0.01%
2018/09/21	1	40.75	5	40.95	41.25	-4	12,178	-0.03%
2018/09/17	1	36.45	6	37.15	36.40	-5	11,425	-0.04%
2018/09/14	6	37.80	13	37.98	37.80	-7	11,333	-0.06%
2018/09/13	27	36.72	1	36.75	37.00	26	11,114	0.23%
2018/09/12	0	0.00	1	35.90	36.10	-1	10,921	-0.01%
2018/09/11	12	36.04	0.5	36.30	36.10	11.5	10,759	0.11%
2018/09/07	5	39.90	0	0.00	39.90	5	10,150	0.05%
2018/09/06	1.3	40.21	0	0.00	39.90	1.3	10,134	0.01%
2018/09/05	1	40.85	0	0.00	40.45	1	10,048	0.01%
2018/09/04	2	41.35	2	41.53	41.10	0	10,051	0.00%
2018/09/03	2.1	41.28	3	41.02	40.80	-0.9	9,914	-0.01%
2018/08/31	0.3	41.85	1	41.70	41.85	-0.8	9,866	-0.01%
2018/08/30	3	42.58	2	42.68	41.95	1	9,720	0.01%
2018/08/29	1	45.35	1	45.10	45.40	0	9,464	0.00%
2018/08/27	1	45.50	0	0.00	45.50	1	9,384	0.01%
2018/08/23	0	0.00	3	44.25	44.50	-3	9,581	-0.03%
2018/08/21	0	0.00	0	44.70	44.85	0	9,568	0.00%
2018/08/20	3	44.60	1	44.30	44.35	2	9,518	0.02%
2018/08/17	5	44.35	5	44.55	44.25	0	9,440	0.00%
2018/08/16	0.2	42.75	1	42.90	42.80	-0.8	9,224	-0.01%
2018/08/15	11	43.03	11	43.30	43.50	0	9,180	0.00%
2018/08/14	6	43.00	1	43.55	44.10	5	9,033	0.06%
2018/08/13	0	0.00	2	42.00	42.10	-2	8,677	-0.02%
2018/08/10	0	0.00	0.2	41.25	41.30	-0.2	8,668	0.00%
2018/08/08	0	0.00	3	42.03	42.15	-3	8,824	-0.03%
2018/08/06	0	0.00	1	41.00	41.00	-1	8,836	-0.01%
2018/07/30	0	0.00	0	41.40	41.50	0	8,829	0.00%
2018/07/27	1	41.15	0	0.00	40.60	1	8,790	0.01%
2018/07/26	0	0.00	7	40.93	41.75	-7	8,832	-0.08%
2018/07/25	0	0.00	2	40.05	39.55	-2	8,732	-0.02%
2018/07/24	0	0.00	5	38.32	39.70	-5	8,702	-0.06%
2018/07/23	0	0.00	1	37.95	38.00	-1	8,617	-0.01%
2018/07/20	1	37.80	4	37.80	38.00	-3	8,755	-0.03%
2018/07/19	0	0.00	4	37.60	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	3	36.70	36.80	-3	8,828	-0.03%
2018/07/16	0	0.00	5	36.02	35.55	-5	8,813	-0.06%
2018/07/13	0	0.00	1	35.95	36.00	-1	8,912	-0.01%
2018/07/12	1	35.85	0	0.00	35.70	1	8,836	0.01%
2018/07/11	0	0.00	1	35.40	35.55	-1	8,821	-0.01%
2018/07/10	1	35.70	7	35.83	36.10	-6	8,773	-0.07%
2018/07/09	1	35.10	9	35.23	35.25	-8	8,605	-0.09%
2018/07/03	2	34.40	1	34.55	34.50	1	8,446	0.01%
2018/07/02	0	0.00	1	34.20	34.00	-1	8,281	-0.01%
2018/06/21	1	32.50	0	0.00	33.25	1	7,549	0.01%
2018/06/20	3	33.00	0	0.00	33.10	3	7,454	0.04%
2018/06/19	1	32.50	0	0.00	32.65	1	7,326	0.01%
2018/06/08	2	33.63	1	33.65	33.85	1	7,124	0.01%
2018/06/07	5	33.96	0	0.00	34.30	5	7,163	0.07%
2018/06/04	0	0.00	2	34.30	34.65	-2	7,259	-0.03%
2018/05/30	0	0.00	0.5	32.80	32.80	-0.5	6,771	-0.01%
2018/05/29	2	32.98	0	0.00	32.85	2	6,702	0.03%
2018/05/28	0	0.00	0	33.30	33.50	0	6,679	0.00%
2018/05/25	4	33.93	0	0.00	33.55	4	6,710	0.06%
2018/05/21	0	0.00	1	35.50	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	54	34.65	35.05	-54	6,508	-0.83%
2018/05/16	0	0.00	5	34.50	33.75	-5	6,223	-0.08%
2018/05/15	1	33.20	2	33.30	33.75	-1	6,089	-0.02%
2018/05/14	0	0.00	85	33.77	33.95	-85	6,106	-1.39%
2018/05/11	1	33.00	3	33.02	33.00	-2	6,018	-0.03%
2018/05/10	0	0.00	5	33.25	33.00	-5	6,005	-0.08%
2018/05/09	0	0.00	1	32.50	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	2	32.05	32.40	-2	5,741	-0.03%
2018/05/07	1	32.30	0	0.00	31.50	1	5,623	0.02%
2018/05/04	0	0.00	1	31.45	31.65	-1	5,489	-0.02%
2018/05/03	1	31.00	4	31.00	31.00	-3	5,440	-0.06%
2018/05/02	0	0.00	3	32.35	32.05	-3	5,299	-0.06%
2018/04/30	2	31.83	0	0.00	31.75	2	5,080	0.04%
2018/04/27	1	32.05	1	31.75	31.75	0	4,954	0.00%
2018/04/26	0	0.00	13	31.44	31.30	-13	4,875	-0.27%
2018/04/25	1	30.90	6	30.90	30.70	-5	4,731	-0.11%
2018/04/24	1	31.30	5	31.62	30.90	-4	4,645	-0.09%
2018/04/23	10	30.50	15	30.95	30.95	-5	4,479	-0.11%
2018/04/20	0	0.00	6	30.56	30.40	-6	4,408	-0.14%
2018/04/19	0	0.00	9	30.02	30.15	-9	4,378	-0.21%
2018/04/18	3	29.23	2	29.10	29.20	1	4,376	0.02%
2018/04/16	0	0.00	3	29.30	29.25	-3	4,612	-0.07%
2018/04/12	2	29.20	0	0.00	29.10	2	4,922	0.04%
2018/04/11	0	0.00	2	29.35	29.40	-2	5,031	-0.04%
2018/04/09	1	29.30	3	29.32	29.45	-2	5,159	-0.04%
2018/04/03	2	28.00	0	0.00	28.25	2	5,117	0.04%
2018/03/28	1	28.50	0	0.00	28.40	1	5,284	0.02%
2018/03/27	1	28.65	0	0.00	28.65	1	5,333	0.02%
2018/03/26	2	28.48	0	0.00	28.55	2	5,352	0.04%
2018/03/23	1	28.35	0	0.00	28.80	1	5,385	0.02%
2018/03/21	0	0.00	1	29.25	29.25	-1	5,459	-0.02%
2018/03/16	3	28.90	0	0.00	29.10	3	5,608	0.05%
2018/03/12	0	0.00	7	29.12	29.60	-7	5,416	-0.13%
2018/03/09	0	0.00	1	28.05	28.15	-1	5,561	-0.02%
2018/03/07	1	27.60	1	27.60	27.55	0	5,444	0.00%
2018/03/06	2	28.08	11	27.95	27.90	-9	5,455	-0.16%
2018/03/02	2	27.58	1	27.85	27.90	1	5,519	0.02%
2018/03/01	4	27.85	11	28.20	28.20	-7	5,477	-0.13%
2018/02/27	3	28.22	1	28.05	28.40	2	5,431	0.04%
2018/02/26	1	28.40	1	28.30	28.35	0	5,345	0.00%
2018/02/22	21	27.95	0	0.00	28.25	21	5,288	0.40%
2018/02/21	2	28.20	2	28.10	28.35	0	5,291	0.00%
2018/02/12	3	27.15	1	27.25	27.25	2	5,259	0.04%
2018/02/09	5	27.08	0	0.00	27.10	5	5,226	0.10%
2018/02/07	1	28.40	0	0.00	27.40	1	5,167	0.02%
2018/02/06	7	27.72	0	0.00	27.20	7	5,066	0.14%
2018/02/05	1	29.15	0	0.00	29.10	1	4,885	0.02%
2018/02/02	1	29.65	0	0.00	29.50	1	4,830	0.02%
2018/02/01	1	29.90	0	0.00	30.00	1	4,801	0.02%
2018/01/31	1	29.50	2	29.65	30.05	-1	4,782	-0.02%
2018/01/30	0	0.00	1	30.40	29.75	-1	4,706	-0.02%
2018/01/26	0	0.00	4	30.45	30.30	-4	4,648	-0.09%
2018/01/25	0	0.00	0.1	30.05	30.20	-0.1	4,599	0.00%
2018/01/24	0	0.00	1	29.95	30.00	-1	4,562	-0.02%
2018/01/22	8	30.01	0	0.00	30.25	8	4,503	0.18%
2018/01/19	1	30.45	0	0.00	30.50	1	4,432	0.02%
2018/01/18	3	30.77	0	0.00	30.75	3	4,385	0.07%
2018/01/17	0	0.00	2	30.78	30.90	-2	4,345	-0.05%
2018/01/16	0	0.00	1	30.40	30.45	-1	4,225	-0.02%
2018/01/15	1	30.40	9	30.35	30.40	-8	4,140	-0.19%
2018/01/12	1	30.10	5	29.95	30.00	-4	4,067	-0.10%
2018/01/11	2	29.50	28	30.21	29.40	-26	3,921	-0.66%
2018/01/10	5	30.40	0	0.00	30.50	5	3,737	0.13%
2018/01/09	0	0.00	3	30.50	30.40	-3	3,655	-0.08%
2018/01/08	0.5	30.20	7	30.11	30.30	-6.5	3,520	-0.18%
2018/01/05	21	28.91	0	0.00	29.35	21	3,339	0.63%
2018/01/04	0	0.00	4	28.65	28.60	-4	3,220	-0.12%