京元電子 (2449)-元大-金華券商分點個股進出

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
118.0
漲跌
▲0.5
漲幅
+0.43%
成交量
57,608張
產業
上市半導體類股
1753人加入追蹤

立即追蹤
本地時間:14:30

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

京元電子 (2449)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	18	119.25	11	119.73	118.00	7	22,118	0.03%
2024/06/25	16.3	114.79	25.2	115.15	117.50	-8.9	21,309	-0.04%
2024/06/24	14	118.57	39.3	119.23	115.00	-25.3	20,751	-0.12%
2024/06/21	14	111.64	8.4	109.98	112.00	5.7	19,693	0.03%
2024/06/20	7.1	112.14	6.1	112.83	112.00	1	19,794	0.01%
2024/06/19	19	109.71	26.9	108.36	109.00	-7.9	19,337	-0.04%
2024/06/18	9	103.72	23.5	102.87	104.50	-14.5	18,939	-0.08%
2024/06/17	19.1	100.99	19.9	102.29	99.50	-0.8	18,580	0.00%
2024/06/14	9.2	96.51	10.1	95.45	95.90	-0.9	18,328	0.00%
2024/06/13	8	93.01	8	93.84	94.70	0	17,934	0.00%
2024/06/12	3.1	87.68	8	87.86	87.70	-4.9	17,509	-0.03%
2024/06/11	1.2	87.02	0	87.90	87.40	1.2	17,698	0.01%
2024/06/07	6	89.05	5	89.06	88.90	1	17,572	0.01%
2024/06/06	1	89.50	2	90.30	89.40	-1	17,745	-0.01%
2024/06/05	3.4	90.24	3	89.20	89.20	0.4	18,738	0.00%
2024/06/04	0.2	91.45	11.5	90.99	90.60	-11.3	19,415	-0.06%
2024/06/03	6.3	90.92	4	90.33	90.70	2.3	19,755	0.01%
2024/05/31	8	89.05	3	89.03	88.20	5	19,805	0.03%
2024/05/30	5	90.32	3	91.40	90.40	2	19,828	0.01%
2024/05/29	1.5	90.77	0.5	91.20	90.70	1	19,833	0.01%
2024/05/28	6	90.45	8	90.79	90.00	-2	19,755	-0.01%
2024/05/27	1	90.30	1.1	90.59	90.90	-0.1	19,798	0.00%
2024/05/24	6	88.20	3	88.40	88.40	3	20,027	0.01%
2024/05/23	8.8	90.40	2	89.40	88.20	6.8	20,819	0.03%
2024/05/22	3.1	90.38	1	90.10	90.20	2.1	21,063	0.01%
2024/05/21	2	90.60	1	90.40	90.40	1	20,931	0.00%
2024/05/20	3.1	90.09	3.1	89.73	88.90	0	20,882	0.00%
2024/05/17	2.2	88.74	3	88.60	88.80	-0.8	20,657	0.00%
2024/05/16	1	86.40	5	86.58	86.80	-4	20,698	-0.02%
2024/05/15	3.4	85.00	0	0.00	84.50	3.4	20,824	0.02%
2024/05/13	2	85.11	1	84.70	85.40	1	20,670	0.01%
2024/05/10	0	0.00	1	85.60	86.00	-1	20,553	0.00%
2024/05/09	0.1	85.35	3	85.93	85.00	-2.9	20,393	-0.01%
2024/05/08	2	88.10	4	87.35	87.60	-2	20,163	-0.01%
2024/05/07	2.1	86.89	3	87.90	87.50	-0.9	20,025	0.00%
2024/05/06	28.9	86.14	15	85.78	87.00	13.8	19,753	0.07%
2024/05/03	12.3	94.71	9	94.04	93.50	3.3	18,959	0.02%
2024/05/02	1	94.50	0	0.00	94.90	1	18,925	0.01%
2024/04/30	11.4	97.12	4	96.05	95.80	7.4	18,911	0.04%
2024/04/29	32.2	101.87	6.1	101.24	98.90	26.1	18,841	0.14%
2024/04/25	0	94.00	0	96.10	95.50	0	18,334	0.00%
2024/04/24	0.1	95.70	0	96.30	96.10	0.1	18,466	0.00%
2024/04/23	14.2	93.57	0	93.10	92.30	14.2	18,491	0.08%
2024/04/22	4.5	96.22	1	96.50	96.00	3.5	18,322	0.02%
2024/04/19	1	100.47	1.2	97.08	99.00	-0.2	18,359	0.00%
2024/04/17	0	0.00	0	102.00	102.50	0	19,002	0.00%
2024/04/16	1	99.70	1	101.00	99.70	0	18,977	0.00%
2024/04/15	1	105.00	0	0.00	104.50	1	18,757	0.01%
2024/04/12	3.1	107.19	3	107.33	107.00	0.1	18,752	0.00%
2024/04/11	0	0.00	1	104.50	106.00	-1	18,679	-0.01%
2024/04/10	0.1	107.50	0	0.00	106.00	0.1	18,704	0.00%
2024/04/09	4	105.75	2	106.50	106.50	2	18,632	0.01%
2024/04/03	1	108.00	1	106.52	106.50	0	18,464	0.00%
2024/04/02	1	106.50	5	107.30	107.00	-4	18,465	-0.02%
2024/04/01	1	103.00	1	103.00	103.00	0	18,429	0.00%
2024/03/29	1	105.50	0.5	105.50	105.50	0.5	18,408	0.00%
2024/03/28	0.2	106.50	0	0.00	106.00	0.2	18,439	0.00%
2024/03/27	1	106.00	4	106.00	106.00	-3	18,424	-0.02%
2024/03/26	4.5	105.78	5	107.00	105.50	-0.5	18,444	0.00%
2024/03/25	4	108.75	4	110.63	108.50	0	18,375	0.00%
2024/03/22	12	111.58	21	113.83	109.50	-9	18,301	-0.05%
2024/03/21	7	106.64	0	0.00	108.50	7	17,838	0.04%
2024/03/20	15.1	110.70	9	109.00	107.50	6.1	17,869	0.03%
2024/03/19	5.2	109.04	0	0.00	109.00	5.2	17,930	0.03%
2024/03/18	10	109.50	7	109.57	111.00	3	17,904	0.02%
2024/03/15	1	105.00	0	0.00	107.50	1	17,491	0.01%
2024/03/14	0	0.00	0	104.00	104.50	0	17,355	0.00%
2024/03/13	3	107.17	6	106.17	108.50	-3	17,333	-0.02%
2024/03/12	4	110.25	2	110.00	109.50	2	17,126	0.01%
2024/03/11	8	109.88	6.5	107.73	108.00	1.5	17,118	0.01%
2024/03/08	22.2	118.95	22	114.80	111.00	0.2	16,932	0.00%
2024/03/07	20	112.38	36.1	113.13	116.50	-16.1	15,908	-0.10%
2024/03/06	9.1	102.81	14.5	104.04	106.00	-5.4	15,100	-0.04%
2024/03/05	8.5	96.71	6	97.08	97.40	2.5	14,648	0.02%
2024/03/04	8	94.30	4	94.82	96.00	4	14,373	0.03%
2024/03/01	0.2	89.81	5.1	91.11	89.50	-4.9	14,081	-0.03%
2024/02/29	4	89.05	3	89.53	88.80	1	13,941	0.01%
2024/02/27	1	90.60	4	89.70	89.50	-3	13,798	-0.02%
2024/02/26	15	90.40	7	90.20	89.50	8	13,672	0.06%
2024/02/23	13	96.39	15	97.95	94.80	-2	13,380	-0.01%
2024/02/22	5	91.35	5	91.00	93.50	0	12,613	0.00%
2024/02/21	2	87.30	1	87.20	87.50	1	12,220	0.01%
2024/02/20	2	86.85	0	0.00	87.50	2	12,236	0.02%
2024/02/19	2.5	88.48	0	0.00	87.70	2.5	12,184	0.02%
2024/02/16	3	89.13	8	89.97	90.00	-5	12,467	-0.04%
2024/02/15	1	85.50	3	85.17	85.40	-2	12,308	-0.02%
2024/02/05	1	81.70	0	0.00	82.20	1	12,360	0.01%
2024/02/02	0	82.10	0	0.00	82.20	0	12,331	0.00%
2024/01/31	2	84.20	2	84.00	84.00	0	12,471	0.00%
2024/01/30	1	84.00	4	84.00	84.00	-3	12,544	-0.02%
2024/01/29	0	0.00	1	83.40	83.80	-1	12,818	-0.01%
2024/01/26	0	0.00	2	81.80	82.90	-2	12,935	-0.02%
2024/01/25	1	82.80	1	82.60	82.20	0	12,996	0.00%
2024/01/24	3	82.47	2	82.25	82.10	1	13,011	0.01%
2024/01/23	1	83.39	0.2	82.98	82.10	0.8	13,118	0.01%
2024/01/22	1	83.00	7.1	83.58	84.10	-6.1	13,105	-0.05%
2024/01/19	0	0.00	0	81.90	81.30	0	13,040	0.00%
2024/01/18	2	79.80	1.2	80.13	79.70	0.8	13,054	0.01%
2024/01/17	7.1	78.54	4	77.20	77.20	3.1	12,876	0.02%
2024/01/16	3.2	78.20	7	78.54	78.60	-3.8	12,943	-0.03%
2024/01/15	7	76.29	4	76.85	77.70	3	13,031	0.02%
2024/01/12	1	76.28	1	75.60	75.60	0	13,705	0.00%
2024/01/11	12	78.72	3.1	78.36	78.00	9	13,452	0.07%
2024/01/10	2	81.30	2	81.20	81.80	0	13,327	0.00%
2024/01/09	2	82.30	3	82.33	82.10	-1	13,594	-0.01%
2024/01/08	1	81.00	0	0.00	81.60	1	13,718	0.01%
2024/01/05	0	83.00	0	0.00	82.90	0	13,813	0.00%
2024/01/04	2	81.61	0	0.00	83.10	2	13,979	0.01%
2023/12/28	1	85.00	1	87.00	84.90	0	14,308	0.00%
2023/12/27	3	84.60	2	85.05	85.70	1	14,290	0.01%
2023/12/26	0	84.20	0	0.00	83.60	0	14,317	0.00%
2023/12/25	0	83.90	0	0.00	83.50	0	14,444	0.00%
2023/12/22	1	84.20	1	83.80	83.60	0	14,493	0.00%
2023/12/21	1	83.40	0.1	83.90	83.40	0.9	14,491	0.01%
2023/12/20	1	85.00	0	0.00	85.40	1	14,549	0.01%
2023/12/19	1	87.10	4	86.25	84.20	-3	14,821	-0.02%
2023/12/18	4	86.50	0.2	85.70	85.40	3.8	15,115	0.03%
2023/12/15	11	93.05	13.2	90.57	89.00	-2.2	15,566	-0.01%
2023/12/14	16.4	94.26	12	94.36	93.50	4.4	15,614	0.03%
2023/12/13	6	87.78	9	88.66	89.50	-3	15,275	-0.02%
2023/12/12	2.1	85.89	3	85.83	85.90	-0.9	15,422	-0.01%
2023/12/08	2	84.30	2	83.30	83.30	0	15,508	0.00%
2023/12/07	5	85.38	2	85.60	85.50	3	15,469	0.02%
2023/12/06	1	86.50	4.2	85.66	86.50	-3.2	15,536	-0.02%
2023/12/05	0	0.00	0	83.10	83.10	0	15,445	0.00%
2023/12/04	0	0.00	1	84.30	84.20	-1	15,595	-0.01%
2023/12/01	0	0.00	3.2	82.55	82.80	-3.2	15,713	-0.02%
2023/11/30	1	82.70	1	82.90	82.80	0	15,863	0.00%
2023/11/29	2	83.50	3	82.90	81.40	-1	15,901	-0.01%
2023/11/28	1	83.20	4	82.33	83.00	-3	15,941	-0.02%
2023/11/24	3	81.63	0	0.00	81.50	3	16,501	0.02%
2023/11/23	0.3	82.26	0.3	82.00	82.10	0	16,815	0.00%
2023/11/22	1	81.60	3	81.53	81.60	-2	17,409	-0.01%
2023/11/20	4	83.32	1.1	83.12	83.10	2.9	19,793	0.01%
2023/11/17	0	0.00	1	85.50	85.10	-1	21,120	0.00%
2023/11/16	1	84.30	1	84.20	84.20	0	21,866	0.00%
2023/11/15	10	84.99	17.1	85.30	83.80	-7.1	21,919	-0.03%
2023/11/14	4	87.95	6	88.42	88.00	-2	21,631	-0.01%
2023/11/13	4.1	86.56	4	86.23	86.70	0.1	21,514	0.00%
2023/11/10	2	81.75	4.1	82.25	81.90	-2.1	21,272	-0.01%
2023/11/09	3	83.60	2	83.40	83.80	1	21,402	0.00%
2023/11/08	0	0.00	6.1	83.40	83.30	-6.1	21,354	-0.03%
2023/11/07	5	82.70	2	82.50	82.70	3	21,273	0.01%
2023/11/06	13	82.99	10	83.06	83.40	3	21,321	0.01%
2023/11/03	4.3	81.09	1	78.92	80.70	3.2	21,127	0.02%
2023/11/02	2	79.60	1.1	79.90	79.70	0.9	21,266	0.00%
2023/11/01	2	76.45	1	76.20	76.40	1	21,543	0.00%
2023/10/31	1	79.19	1	76.60	76.30	0	21,610	0.00%
2023/10/30	0	78.00	2	79.20	79.50	-2	21,667	-0.01%
2023/10/27	4	78.62	5	77.88	77.40	-1	21,895	0.00%
2023/10/26	4	79.80	10	79.88	79.60	-6	21,955	-0.03%
2023/10/25	4	82.93	2	82.60	82.00	2	21,828	0.01%
2023/10/24	2	83.20	2	83.55	83.10	0	21,873	0.00%
2023/10/23	4	84.55	4	84.20	82.70	0	21,761	0.00%
2023/10/20	15	86.06	16.2	85.91	86.30	-1.2	21,715	-0.01%
2023/10/19	6	82.57	38	83.37	84.90	-32	21,159	-0.15%
2023/10/18	10	81.60	8.1	81.10	81.50	2	21,065	0.01%
2023/10/17	7	83.56	10.2	83.28	82.80	-3.2	20,917	-0.02%
2023/10/16	11.2	81.26	15.2	81.67	81.80	-4	20,873	-0.02%
2023/10/13	11.2	81.83	12.2	82.95	83.10	-1	21,495	0.00%
2023/10/12	2	80.50	7	81.01	81.00	-5	22,051	-0.02%
2023/10/11	4	78.88	5	79.94	80.20	-1	22,115	0.00%
2023/10/06	4	78.30	3	79.00	77.70	1	22,640	0.00%
2023/10/05	2	77.70	3	78.50	78.50	-1	23,044	0.00%
2023/10/04	4	76.38	2	76.20	76.70	2	23,162	0.01%
2023/10/03	5	78.46	1	78.40	78.10	4	23,147	0.02%
2023/10/02	2	78.30	2	78.10	78.80	0	23,387	0.00%
2023/09/28	0.1	76.35	0	0.00	76.00	0.1	23,479	0.00%
2023/09/27	1	77.20	1	77.00	77.60	0	23,476	0.00%
2023/09/26	0	0.00	5	77.18	77.10	-5	23,741	-0.02%
2023/09/25	11	78.20	9	78.37	77.60	2	23,932	0.01%
2023/09/22	8	76.04	14	75.89	77.50	-6	23,834	-0.03%
2023/09/21	12	74.60	22	73.78	74.60	-10	23,640	-0.04%
2023/09/20	37	80.03	31	79.47	76.80	6	23,288	0.03%
2023/09/19	15	81.17	12	81.61	81.00	3	22,863	0.01%
2023/09/18	16	80.01	8.1	79.85	79.60	8	22,663	0.04%
2023/09/15	16	80.32	20	80.69	80.90	-4	22,578	-0.02%
2023/09/14	4	77.88	5	78.22	78.00	-1	22,160	0.00%
2023/09/13	5	76.92	2	77.50	76.80	3	21,988	0.01%
2023/09/12	0.3	76.80	0	0.00	78.10	0.3	22,134	0.00%
2023/09/11	3	77.37	0	0.00	76.90	3	22,150	0.01%
2023/09/07	1.3	79.51	2	78.95	78.90	-0.8	22,961	0.00%
2023/09/06	3	79.17	3	78.67	79.80	0	22,835	0.00%
2023/09/05	3	77.37	3	77.77	78.20	0	22,768	0.00%
2023/09/04	6.1	77.15	5	77.30	77.90	1.1	22,703	0.00%
2023/09/01	1.2	75.63	0	0.00	75.80	1.2	22,643	0.01%
2023/08/31	2	76.15	0	0.00	76.80	2	22,620	0.01%
2023/08/30	8.1	77.54	14	77.73	77.20	-6	22,525	-0.03%
2023/08/29	2	75.10	2	76.50	75.10	0	22,336	0.00%
2023/08/28	5	77.60	7	75.59	75.40	-2	22,158	-0.01%
2023/08/25	28	80.00	19.1	79.93	79.50	8.9	21,702	0.04%
2023/08/24	29	79.68	42	79.49	78.50	-13	20,917	-0.06%
2023/08/23	29	73.18	30.4	74.75	76.00	-1.4	19,945	-0.01%
2023/08/22	29	67.78	31.1	67.93	69.10	-2.1	19,126	-0.01%
2023/08/21	1	64.20	4.5	63.79	64.30	-3.5	18,387	-0.02%
2023/08/18	4	64.05	3.1	62.03	62.00	0.9	18,314	0.01%
2023/08/17	4.1	64.14	6.1	64.47	64.90	-2	18,163	-0.01%
2023/08/16	1	64.98	1	64.70	65.00	0	18,000	0.00%
2023/08/15	10.1	63.56	4	64.15	63.80	6.1	17,878	0.03%
2023/08/14	0	0.00	6.5	61.75	61.50	-6.5	17,739	-0.04%
2023/08/11	0	62.40	0	0.00	62.10	0	17,691	0.00%
2023/08/10	7.5	62.31	4	60.95	61.10	3.5	17,648	0.02%
2023/08/09	1	64.90	0	0.00	64.50	1	17,482	0.01%
2023/08/08	1	64.70	4	64.38	65.30	-3	17,322	-0.02%
2023/08/07	3	63.60	2.1	62.87	64.70	0.9	17,058	0.01%
2023/08/04	6	59.60	2.1	59.40	60.40	3.9	16,655	0.02%
2023/08/02	2	61.39	12	61.42	60.70	-10	16,548	-0.06%
2023/08/01	10.1	61.57	5	61.02	61.60	5.1	16,412	0.03%
2023/07/31	2	62.55	17	63.41	63.00	-15	16,060	-0.09%
2023/07/28	11.1	63.12	7	63.50	64.00	4.1	15,798	0.03%
2023/07/27	2.1	63.25	1	62.00	62.50	1.1	15,633	0.01%
2023/07/26	3.1	63.05	5	62.48	62.30	-1.9	15,534	-0.01%
2023/07/25	7	63.89	4.2	63.53	63.00	2.8	15,476	0.02%
2023/07/24	7.1	65.54	5	65.32	64.80	2.1	15,306	0.01%
2023/07/21	5	63.56	4.2	63.25	64.70	0.9	15,096	0.01%
2023/07/20	5	63.56	5.3	63.27	63.40	-0.3	15,003	0.00%
2023/07/19	5	64.22	10	64.43	63.90	-5	14,952	-0.03%
2023/07/18	30.3	64.40	26	65.40	63.60	4.3	14,739	0.03%
2023/07/17	17	64.68	29	65.69	65.80	-12	13,989	-0.09%
2023/07/14	10	59.03	5	59.40	60.10	5	13,234	0.04%
2023/07/13	25.3	61.49	18	60.99	60.30	7.3	13,086	0.06%
2023/07/12	3	62.23	25.2	61.81	62.20	-22.2	12,423	-0.18%
2023/07/11	1	59.40	3	59.40	59.40	-2	11,960	-0.02%
2023/07/10	2.2	59.11	1.2	59.20	59.20	1	11,789	0.01%
2023/07/07	3	59.43	0	0.00	59.50	3	11,658	0.03%
2023/07/06	3.1	59.61	0	0.00	59.50	3.1	11,377	0.03%
2023/07/05	9.2	60.12	7	60.31	60.00	2.2	11,170	0.02%
2023/07/04	24	61.87	3	61.63	61.30	21	10,970	0.19%
2023/07/03	1	59.60	5	59.72	59.40	-4	10,633	-0.04%
2023/06/29	0	56.50	4	56.33	56.40	-4	10,391	-0.04%
2023/06/28	0	0.00	1	57.00	57.10	-1	10,290	-0.01%
2023/06/27	0	0.00	8.9	57.45	57.00	-8.9	10,221	-0.09%
2023/06/26	6	57.37	6.2	57.13	57.50	-0.2	10,041	0.00%
2023/06/21	2	55.50	1	55.70	55.90	1	9,946	0.01%
2023/06/20	0.2	55.79	2	55.50	55.80	-1.8	9,959	-0.02%
2023/06/19	0	56.30	0	0.00	56.00	0	10,045	0.00%
2023/06/16	2.8	56.13	8	56.00	56.50	-5.2	10,192	-0.05%
2023/06/15	3.2	56.70	16	56.84	57.00	-12.8	10,106	-0.13%
2023/06/14	15	58.08	10	57.94	57.10	5	10,192	0.05%
2023/06/13	16	57.26	15	57.48	57.40	1	9,971	0.01%
2023/06/12	6	54.37	1.2	54.37	54.30	4.8	9,523	0.05%
2023/06/09	1	54.60	5	54.30	54.30	-4	9,602	-0.04%
2023/06/08	0	0.00	4	53.85	54.00	-4	9,694	-0.04%
2023/06/07	1	54.20	14	53.86	54.00	-13	9,898	-0.13%
2023/06/06	6	53.50	4	53.90	54.00	2	10,154	0.02%
2023/06/05	5	53.76	5	53.26	53.20	0	10,219	0.00%
2023/06/02	4	54.10	1	54.00	54.20	3	10,214	0.03%
2023/06/01	6	52.70	10	52.85	52.40	-4	10,221	-0.04%
2023/05/31	2	53.50	0	53.60	54.00	2	10,527	0.02%
2023/05/30	0	0.00	9	53.86	53.90	-9	10,350	-0.09%
2023/05/29	47.7	54.02	41	53.66	53.70	6.7	10,133	0.07%
2023/05/26	19	50.65	18.5	50.53	51.10	0.5	9,625	0.00%
2023/05/25	5	48.06	12	47.98	48.05	-7	9,130	-0.08%
2023/05/24	0	0.00	1	47.40	47.50	-1	9,076	-0.01%
2023/05/22	0	0.00	1	46.80	46.80	-1	9,023	-0.01%
2023/05/19	1	46.90	0	0.00	46.80	1	9,029	0.01%
2023/05/18	0	0.00	1	46.85	46.85	-1	9,064	-0.01%
2023/05/17	0	0.00	1	46.25	46.50	-1	9,120	-0.01%
2023/05/16	1	46.00	0	0.00	45.75	1	9,111	0.01%
2023/05/15	1	45.55	0	0.00	45.70	1	9,103	0.01%
2023/05/11	1	45.85	0	0.00	45.50	1	9,170	0.01%
2023/05/09	0.5	45.63	0	0.00	45.30	0.5	9,144	0.01%
2023/05/04	3	46.40	0	0.00	46.80	3	9,252	0.03%
2023/05/03	0	0.00	11	46.31	46.40	-11	9,288	-0.12%
2023/04/28	0	0.00	0.4	46.75	47.00	-0.4	9,355	0.00%
2023/04/27	1	45.35	0	46.25	46.20	1	9,239	0.01%
2023/04/25	1	45.79	2	45.65	45.00	-1	9,014	-0.01%
2023/04/24	1	46.35	1	46.20	46.20	0	8,867	0.00%
2023/04/21	2	46.12	0	0.00	46.00	2	8,746	0.02%
2023/04/20	2	46.03	1	46.25	46.00	1	8,642	0.01%
2023/04/19	1	46.00	1	46.30	46.15	0	8,586	0.00%
2023/04/18	2.3	46.37	0	0.00	46.00	2.3	8,503	0.03%
2023/04/17	6	46.68	3	46.70	46.65	3	8,340	0.04%
2023/04/14	2.1	47.76	2	47.65	47.55	0.1	8,111	0.00%
2023/04/13	2	47.93	2	48.08	47.80	0	8,039	0.00%
2023/04/12	1	48.65	0	0.00	48.60	1	7,993	0.01%
2023/04/11	0	0.00	1	48.60	48.60	-1	7,987	-0.01%
2023/04/07	1	48.40	1	48.90	48.40	0	7,887	0.00%
2023/04/06	2.1	48.43	1	48.80	48.80	1.1	7,846	0.01%
2023/03/31	1	48.65	1	49.30	48.50	0	7,815	0.00%
2023/03/30	0	0.00	3	48.75	48.70	-3	7,833	-0.04%
2023/03/29	4	48.04	3	47.60	47.70	1	7,854	0.01%
2023/03/27	1	48.20	5	48.62	48.90	-4	8,028	-0.05%
2023/03/24	1.1	49.22	0	0.00	49.20	1.1	8,079	0.01%
2023/03/23	0	49.15	4	49.75	49.80	-4	8,046	-0.05%
2023/03/22	4	49.04	5	49.10	48.95	-1	7,921	-0.01%
2023/03/21	5.1	49.69	5	49.46	49.55	0.1	7,808	0.00%
2023/03/20	0	0.00	6	49.96	49.55	-6	7,610	-0.08%
2023/03/17	0	0.00	2	49.20	49.30	-2	7,410	-0.03%
2023/03/16	0	0.00	2	48.00	48.35	-2	7,171	-0.03%
2023/03/15	1	48.75	3	48.97	48.85	-2	7,037	-0.03%
2023/03/14	5	47.60	3	47.93	47.65	2	6,858	0.03%
2023/03/13	0	0.00	1	46.85	47.75	-1	6,668	-0.01%
2023/03/10	3	46.97	2	47.18	46.95	1	6,453	0.02%
2023/03/09	1	48.05	5	48.62	48.90	-4	6,149	-0.07%
2023/03/08	2	46.95	7	47.18	47.45	-5	5,771	-0.09%
2023/03/07	1	45.80	7	46.21	46.75	-6	5,559	-0.11%
2023/03/06	5	45.97	13	46.09	46.15	-8	5,396	-0.15%
2023/03/03	3	45.30	6	45.05	45.20	-3	5,146	-0.06%
2023/03/01	0	0.00	4	42.15	42.40	-4	4,643	-0.09%
2023/02/24	1	41.80	1	41.50	41.85	0	4,625	0.00%
2023/02/23	0	0.00	5	41.44	41.50	-5	4,586	-0.11%
2023/02/22	0	0.00	1	40.40	40.55	-1	4,531	-0.02%
2023/02/21	0	0.00	1	40.40	40.75	-1	4,560	-0.02%
2023/02/17	2	40.50	0.5	40.45	40.45	1.5	4,728	0.03%
2023/02/16	1	40.80	3.2	41.03	40.80	-2.2	4,819	-0.05%
2023/02/15	2	40.55	1	40.74	40.90	1	4,838	0.02%
2023/02/13	1.5	40.10	2	40.35	40.35	-0.5	4,865	-0.01%
2023/02/09	1	40.05	0	0.00	40.05	1	4,944	0.02%
2023/02/08	0.5	40.25	0	0.00	40.15	0.5	4,924	0.01%
2023/02/07	1	39.75	0	0.00	40.10	1	4,906	0.02%
2023/02/06	1	39.85	4	39.88	39.80	-3	4,887	-0.06%
2023/02/03	2.5	39.90	2	39.95	40.25	0.5	4,884	0.01%
2023/02/02	1	39.15	1	39.79	39.60	0	4,861	0.00%
2023/02/01	0	0.00	14	38.65	38.75	-14	4,697	-0.30%
2023/01/31	0	0.00	0.1	38.00	38.30	-0.1	4,729	0.00%
2023/01/30	1	37.50	0	37.80	37.95	1	4,709	0.02%
2023/01/09	0	0.00	3	37.35	37.45	-3	4,950	-0.06%
2023/01/06	2	36.50	2	36.55	36.65	0	5,008	0.00%
2023/01/03	0	0.00	0	36.70	36.60	0	5,271	0.00%
2022/12/30	0	0.00	4	36.34	36.20	-4	5,300	-0.08%
2022/12/29	3	35.55	0	0.00	35.95	3	5,427	0.06%
2022/12/28	1.1	35.95	0	0.00	36.10	1.1	5,527	0.02%
2022/12/23	0	36.30	0	0.00	36.40	0	5,789	0.00%
2022/12/20	0	37.10	0.3	37.40	36.65	-0.3	5,821	0.00%
2022/12/19	0	0.00	6	37.11	37.50	-6	5,874	-0.10%
2022/12/16	0	36.37	0	36.75	37.15	0	5,825	0.00%
2022/12/15	2	36.55	3	36.80	36.85	-1	5,775	-0.02%
2022/12/14	2	36.43	17	36.41	36.45	-15	5,873	-0.26%
2022/12/12	0	0.00	3	35.83	35.95	-3	6,045	-0.05%
2022/12/08	0	0.00	2	35.30	35.10	-2	6,287	-0.03%
2022/12/07	0	35.20	0	0.00	35.10	0	6,322	0.00%
2022/12/05	3	36.50	0	36.45	36.20	3	6,256	0.05%
2022/12/02	3	36.40	3	36.65	36.40	0	6,261	0.00%
2022/11/25	0	35.10	0	0.00	35.05	0	6,495	0.00%
2022/11/22	0	35.28	0	0.00	35.20	0	6,599	0.00%
2022/11/21	0	35.80	0	0.00	35.55	0	6,575	0.00%
2022/11/18	1	35.80	0.1	35.95	35.95	0.9	6,581	0.01%
2022/11/17	0	35.61	0	0.00	35.70	0	6,541	0.00%
2022/11/16	0	0.00	20	35.93	35.90	-20	6,553	-0.31%
2022/11/15	0.1	35.30	0	0.00	35.45	0.1	6,497	0.00%
2022/11/11	0	0.00	2	34.52	34.45	-2	6,433	-0.03%
2022/11/10	3.1	33.75	3	33.75	33.95	0.1	6,385	0.00%
2022/11/09	3	33.55	13	33.80	33.85	-10	6,445	-0.16%
2022/11/08	10	33.65	10	33.20	33.20	0	6,452	0.00%
2022/11/07	1	33.40	1	33.70	33.50	0	6,468	0.00%
2022/11/03	2	33.03	1	33.10	33.10	1	6,646	0.02%
2022/11/02	10	33.15	0	0.00	33.15	10	6,894	0.15%
2022/10/31	0	0.00	2	32.65	32.70	-2	7,046	-0.03%
2022/10/27	0	0.00	21.2	32.09	32.85	-21.2	7,087	-0.30%
2022/10/26	20	31.85	0	0.00	31.85	20	7,065	0.28%
2022/10/25	1	32.00	0	0.00	31.50	1	7,057	0.01%
2022/10/24	0	0.00	1	32.00	32.00	-1	7,097	-0.01%
2022/10/19	0	31.20	0	0.00	31.00	0	7,083	0.00%
2022/10/14	0	0.00	0	31.00	31.15	0	7,343	0.00%
2022/10/13	1	29.95	0	0.00	29.70	1	7,549	0.01%
2022/10/12	0	30.00	0	0.00	30.20	0	7,696	0.00%
2022/10/11	0.1	30.59	0	0.00	30.30	0.1	7,766	0.00%
2022/10/06	0.1	31.59	0	0.00	31.50	0.1	7,823	0.00%
2022/10/05	0	0.00	1	32.45	32.15	-1	7,841	-0.01%
2022/10/04	1	31.00	0	0.00	31.30	1	7,833	0.01%
2022/10/03	0.1	30.55	0	0.00	30.55	0.1	7,941	0.00%
2022/09/28	1	31.26	0	0.00	31.10	1	8,074	0.01%
2022/09/27	4	31.69	2	31.90	31.80	2	8,040	0.02%
2022/09/26	3	32.51	0	0.00	31.80	3	8,076	0.04%
2022/09/23	5	34.00	1	33.95	33.95	4	7,965	0.05%
2022/09/22	0	0.00	3	34.62	34.55	-3	7,959	-0.04%
2022/09/21	2	34.68	0	0.00	34.75	2	7,912	0.03%
2022/09/20	1	35.20	0	0.00	34.95	1	7,799	0.01%
2022/09/19	1	35.00	0	0.00	35.20	1	7,699	0.01%
2022/09/16	2	34.70	7	34.74	35.45	-5	7,683	-0.06%
2022/09/15	2	35.68	0	0.00	35.45	2	7,573	0.03%
2022/09/14	5.1	35.57	3	35.62	35.60	2.1	7,649	0.03%
2022/09/13	0	0.00	1	36.30	36.20	-1	7,686	-0.01%
2022/09/12	6	36.38	0	0.00	36.15	6	7,749	0.08%
2022/09/08	2	35.50	0	0.00	36.00	2	7,818	0.03%
2022/09/07	1	35.45	0	0.00	35.40	1	7,840	0.01%
2022/09/06	4	35.91	0	0.00	35.75	4	7,859	0.05%
2022/09/01	0	37.00	0	0.00	36.80	0	7,833	0.00%
2022/08/30	1	37.00	0	0.00	37.05	1	7,831	0.01%
2022/08/29	4.1	37.28	0	0.00	37.25	4.1	7,793	0.05%
2022/08/26	1	37.90	1	37.90	37.85	0	7,830	0.00%
2022/08/25	3	37.73	2	37.65	37.60	1	7,832	0.01%
2022/08/24	2	37.65	2	37.60	37.55	0	7,832	0.00%
2022/08/23	0.1	37.65	0	0.00	37.60	0.1	7,886	0.00%
2022/08/22	12.1	38.25	0	0.00	38.20	12.1	7,937	0.15%
2022/08/17	1	37.75	0	0.00	37.75	1	7,956	0.01%
2022/08/16	0	0.00	2	38.15	38.05	-2	7,921	-0.03%
2022/08/15	0	0.00	1	38.20	38.00	-1	7,870	-0.01%
2022/08/11	1	37.25	0	0.00	37.20	1	7,930	0.01%
2022/08/10	2	36.88	1	36.95	36.65	1	7,926	0.01%
2022/08/09	10	37.27	2	37.23	37.25	8	7,859	0.10%
2022/08/08	3	38.73	0	0.00	38.70	3	7,656	0.04%
2022/08/04	0	0.00	1	39.70	39.60	-1	7,623	-0.01%
2022/08/03	0	0.00	2	39.05	39.45	-2	7,664	-0.03%
2022/08/01	4	38.91	5	39.01	39.15	-1	8,114	-0.01%
2022/07/29	1	39.00	0	0.00	39.25	1	8,190	0.01%
2022/07/28	2	38.85	7	39.09	39.10	-5	8,200	-0.06%
2022/07/27	2	37.95	2	38.45	38.75	0	8,177	0.00%
2022/07/26	3	38.17	0	0.00	37.90	3	8,113	0.04%
2022/07/22	4	38.55	2	38.40	38.70	2	8,068	0.02%
2022/07/21	1	37.80	1	37.85	38.25	0	7,973	0.00%
2022/07/19	3	39.85	21	40.00	39.85	-18	7,433	-0.24%
2022/07/18	0	0.00	1	38.75	39.00	-1	7,236	-0.01%
2022/07/15	0	0.00	0	38.25	38.00	0	7,105	0.00%
2022/07/14	0	0.00	0	37.35	37.25	0	7,012	0.00%
2022/07/13	7	36.15	7	36.25	36.40	0	6,896	0.00%
2022/07/12	2	36.25	0	0.00	36.10	2	6,742	0.03%
2022/07/11	3	37.63	0	38.85	37.60	3	6,654	0.04%
2022/07/07	1	36.90	0	0.00	36.90	1	6,393	0.02%
2022/07/06	19	36.24	0	0.00	35.90	19	6,321	0.30%
2022/07/05	3	37.75	0	41.00	37.80	3	6,245	0.05%
2022/07/04	1	38.34	2	38.00	37.30	-1	6,246	-0.02%
2022/07/01	10	38.80	0	39.95	39.85	10	6,183	0.16%
2022/06/30	1	39.90	0	0.00	40.00	1	6,221	0.02%
2022/06/28	2	41.35	0	0.00	41.40	2	6,072	0.03%
2022/06/27	1	42.15	1	42.35	41.95	0	6,066	0.00%
2022/06/24	6	41.87	0	0.00	41.55	6	6,058	0.10%
2022/06/23	0	0.00	1	42.40	42.00	-1	5,984	-0.02%
2022/06/22	2	43.30	0	0.00	42.90	2	5,944	0.03%
2022/06/21	1	44.90	0	0.00	44.80	1	5,880	0.02%
2022/06/17	0	0.00	3	44.93	45.10	-3	5,805	-0.05%
2022/06/16	1	45.60	4	45.90	45.60	-3	5,731	-0.05%
2022/06/15	1	45.85	0	0.00	45.70	1	5,678	0.02%
2022/06/14	5	46.44	3	46.28	46.45	2	5,638	0.04%
2022/06/13	0	0.00	2	45.90	45.75	-2	5,585	-0.04%
2022/06/10	0	0.00	1	46.15	46.10	-1	5,513	-0.02%
2022/06/09	0	0.00	9	46.07	46.10	-9	5,542	-0.16%
2022/06/08	1	46.05	0	0.00	46.10	1	5,564	0.02%
2022/06/07	12	45.97	13	46.13	45.85	-1	5,540	-0.02%
2022/06/06	5	45.80	6	45.63	45.75	-1	5,547	-0.02%
2022/06/01	0	0.00	8.1	45.81	45.80	-8.1	5,716	-0.14%
2022/05/31	2	45.45	0	0.00	45.85	2	5,703	0.04%
2022/05/30	8	45.30	0	44.70	45.30	8	5,623	0.14%
2022/05/26	0	0.00	1	44.60	43.75	-1	5,481	-0.02%
2022/05/25	1	44.40	0	0.00	44.30	1	5,490	0.02%
2022/05/24	1	44.10	6	44.18	44.30	-5	5,477	-0.09%
2022/05/23	0	0.00	4	44.05	44.10	-4	5,464	-0.07%
2022/05/20	11	44.34	0	0.00	44.20	11	5,485	0.20%
2022/05/19	2	44.30	12.4	44.36	44.60	-10.4	5,437	-0.19%
2022/05/18	5	44.20	3	44.05	43.90	2	5,257	0.04%
2022/05/17	1	43.75	9	43.63	43.75	-8	5,250	-0.15%
2022/05/16	17	43.16	7	43.29	43.10	10	5,274	0.19%
2022/05/13	1	42.80	2	42.58	42.85	-1	5,329	-0.02%
2022/05/12	1	42.30	0	0.00	42.30	1	5,374	0.02%
2022/05/10	7	43.24	2	42.88	43.50	5	5,294	0.09%
2022/05/09	8	43.50	20	43.63	42.90	-12	5,261	-0.23%
2022/05/06	0	0.00	2	41.95	41.95	-2	5,033	-0.04%
2022/05/05	0	0.00	0	41.40	41.45	0	5,087	0.00%
2022/05/04	0	40.63	0	0.00	40.30	0	5,082	0.00%
2022/05/03	0	40.70	1	40.80	40.95	-1	5,139	-0.02%
2022/04/29	2	41.10	1.1	40.85	40.45	0.9	5,298	0.02%
2022/04/27	6	39.68	0	0.00	40.00	6	5,568	0.11%
2022/04/26	1	40.15	0	40.25	40.05	1	5,716	0.02%
2022/04/21	1	41.05	0	41.25	41.05	1	6,726	0.01%
2022/04/18	2.1	40.80	1	40.95	40.80	1.1	7,145	0.02%
2022/04/15	0	0.00	1	40.80	40.80	-1	7,203	-0.01%
2022/04/14	0.2	41.38	0	0.00	41.30	0.2	7,439	0.00%
2022/04/13	0.2	41.12	0	0.00	41.35	0.2	7,489	0.00%
2022/04/12	1	40.35	0	0.00	40.80	1	7,539	0.01%
2022/04/11	5	40.77	1	41.25	40.60	4	7,536	0.05%
2022/04/08	1.5	40.90	0	0.00	41.00	1.5	7,539	0.02%
2022/04/07	7	40.84	0	0.00	40.40	7	7,544	0.09%
2022/04/06	11.1	41.10	2	41.05	41.00	9.1	7,518	0.12%
2022/04/01	4	42.14	0	0.00	42.20	4	7,436	0.05%
2022/03/31	1	42.90	1	42.85	42.85	0	7,439	0.00%
2022/03/29	0	42.85	9	42.97	42.75	-9	7,520	-0.12%
2022/03/28	0	0.00	4	42.65	43.00	-4	7,552	-0.05%
2022/03/25	4	43.26	0	0.00	43.05	4	7,579	0.05%
2022/03/24	12	43.03	2	43.05	43.35	10	7,553	0.13%
2022/03/23	9	43.03	2	43.25	43.00	7	7,577	0.09%
2022/03/21	1	42.65	2	42.80	42.85	-1	7,585	-0.01%
2022/03/18	2	42.45	0	0.00	42.45	2	7,601	0.03%
2022/03/17	0	0.00	5	42.70	42.60	-5	7,608	-0.07%
2022/03/16	1	42.00	0	0.00	42.25	1	7,664	0.01%
2022/03/15	5.6	42.23	0	0.00	42.10	5.6	7,758	0.07%
2022/03/14	0	0.00	1	42.80	43.05	-1	7,849	-0.01%
2022/03/11	1	42.15	0	0.00	42.00	1	8,015	0.01%
2022/03/10	0	0.00	2	42.83	42.45	-2	8,067	-0.02%
2022/03/09	17	41.83	11	41.85	41.85	6	8,128	0.07%
2022/03/08	1	41.59	0	0.00	41.95	1	8,125	0.01%
2022/03/07	7	42.16	2	42.28	41.95	5	8,102	0.06%
2022/03/02	0	43.70	2	43.75	43.60	-2	8,265	-0.02%
2022/02/22	3	43.40	1	43.10	43.10	2	8,781	0.02%
2022/02/21	0	0.00	2	44.05	44.05	-2	8,895	-0.02%
2022/02/18	1	44.20	0	0.00	44.15	1	9,131	0.01%
2022/02/17	0	0.00	1	44.55	44.10	-1	9,325	-0.01%
2022/02/16	1	44.20	1	44.15	43.80	0	9,300	0.00%
2022/02/15	1	42.85	2	43.55	43.55	-1	9,336	-0.01%
2022/02/14	2.1	43.41	2	43.30	43.30	0.1	9,283	0.00%
2022/02/11	3.1	44.44	3	44.47	44.40	0.1	9,287	0.00%
2022/02/10	0	0.00	10	44.52	44.55	-10	9,345	-0.11%
2022/02/09	13	44.13	1	44.15	44.15	12	9,452	0.13%
2022/02/08	7	43.89	4	44.25	43.90	3	9,519	0.03%
2022/02/07	6.1	43.95	0	0.00	44.05	6.1	9,492	0.06%
2022/01/26	0	44.90	1	44.85	44.80	-1	9,626	-0.01%
2022/01/25	1	45.35	0	0.00	45.30	1	9,594	0.01%
2022/01/24	3	45.70	6	45.00	45.85	-3	9,536	-0.03%
2022/01/21	4	46.35	9	46.21	46.10	-5	9,462	-0.05%
2022/01/20	1	47.20	0	0.00	46.70	1	9,371	0.01%
2022/01/19	1	46.50	3	47.10	47.20	-2	9,285	-0.02%
2022/01/18	14	47.29	17	47.37	47.05	-3	9,156	-0.03%
2022/01/17	16	45.73	21	46.27	46.90	-5	8,785	-0.06%
2022/01/14	0.2	45.15	6	45.95	44.40	-5.8	8,478	-0.07%
2022/01/13	1	45.45	35	45.21	45.45	-34	8,344	-0.41%
2022/01/12	4	44.03	0	0.00	44.05	4	8,048	0.05%
2022/01/11	1	44.50	0	0.00	44.45	1	8,062	0.01%
2022/01/10	20	44.50	0	0.00	44.30	20	8,080	0.25%
2022/01/07	14	44.74	31	45.11	44.65	-17	8,121	-0.21%
2022/01/05	0	0.00	2.1	45.00	44.85	-2.1	8,068	-0.03%
2022/01/04	7	44.50	0	0.00	44.50	7	8,123	0.09%
2022/01/03	5	44.70	1	45.40	44.55	4	8,241	0.05%
2021/12/30	2	44.68	0	0.00	44.80	2	8,248	0.02%
2021/12/29	0	0.00	1	44.60	44.55	-1	8,294	-0.01%
2021/12/28	1	44.60	3.1	44.49	44.60	-2.1	8,383	-0.02%
2021/12/27	1.1	44.09	2	44.03	44.10	-1	8,461	-0.01%
2021/12/24	9	43.71	0	0.00	43.80	9	8,583	0.10%
2021/12/23	1	43.40	0	0.00	43.55	1	8,691	0.01%
2021/12/22	1	43.20	0	0.00	43.20	1	8,729	0.01%
2021/12/21	0	0.00	0.1	43.70	43.25	-0.1	8,726	0.00%
2021/12/17	12	43.50	4	43.65	43.40	8	8,825	0.09%
2021/12/14	2	43.85	1.1	43.87	43.70	0.9	8,976	0.01%
2021/12/13	0	0.00	2.1	44.65	44.40	-2.1	8,972	-0.02%
2021/12/10	1	44.25	2.1	44.26	44.30	-1.1	9,003	-0.01%
2021/12/09	1	44.65	5.2	44.77	44.40	-4.2	8,952	-0.05%
2021/12/08	1	45.25	5.2	45.15	45.05	-4.2	8,880	-0.05%
2021/12/07	2	45.45	10.2	45.51	45.45	-8.2	8,841	-0.09%
2021/12/06	12	44.52	4	44.60	44.95	8	8,837	0.09%
2021/12/03	9	44.11	0	0.00	44.40	9	8,939	0.10%
2021/12/02	2	43.93	6	43.64	43.70	-4	8,947	-0.04%
2021/12/01	0	0.00	5	43.92	43.95	-5	9,079	-0.06%
2021/11/30	4	43.99	3	43.55	43.60	1	9,205	0.01%
2021/11/26	0	0.00	1	42.25	42.05	-1	9,212	-0.01%
2021/11/25	1	42.95	1	43.10	42.95	0	9,266	0.00%
2021/11/24	14	42.77	12	42.95	42.70	2	9,364	0.02%
2021/11/22	2	43.85	2	43.35	43.35	0	9,606	0.00%
2021/11/19	0	0.00	6.3	44.36	43.90	-6.3	9,575	-0.07%
2021/11/18	1	43.95	0	43.65	43.45	1	9,504	0.01%
2021/11/17	5	43.50	3	43.57	43.70	2	9,519	0.02%
2021/11/16	6	42.86	11	42.60	42.70	-5	9,470	-0.05%
2021/11/15	10	42.20	1	42.15	42.15	9	9,658	0.09%
2021/11/12	87	42.17	76	41.99	42.10	11	9,883	0.11%
2021/11/11	1	41.65	5	41.60	41.55	-4	9,948	-0.04%
2021/11/10	2	41.40	2	41.90	41.95	0	10,023	0.00%
2021/11/09	6	42.00	3	41.85	41.85	3	10,240	0.03%
2021/11/08	6.1	41.95	62	42.45	41.95	-55.9	10,328	-0.54%
2021/11/05	115	41.44	62	41.44	41.70	53	10,385	0.51%	大買/
2021/11/04	16	40.95	16	41.16	40.80	0	10,453	0.00%
2021/11/03	13	40.93	5	40.76	40.40	8	10,693	0.07%
2021/11/02	0	0.00	5	39.85	39.80	-5	11,144	-0.04%
2021/11/01	0	40.00	3	40.00	40.10	-3	11,539	-0.03%
2021/10/29	3	40.08	0	0.00	39.75	3	11,778	0.03%
2021/10/28	1	39.75	2	40.13	40.40	-1	12,145	-0.01%
2021/10/27	0.2	39.55	0	0.00	39.85	0.2	12,199	0.00%
2021/10/26	1	39.55	2	39.35	39.55	-1	12,337	-0.01%
2021/10/25	0	0.00	1	38.75	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	7	39.14	39.05	-7	12,519	-0.06%
2021/10/21	0	38.70	1	39.30	38.55	-1	12,623	-0.01%
2021/10/20	3	38.98	0	0.00	38.90	3	12,654	0.02%
2021/10/15	2	37.68	2	38.00	38.10	0	13,738	0.00%
2021/10/14	6	37.26	1	37.25	37.00	5	13,781	0.04%
2021/10/13	11	36.97	0	0.00	36.80	11	13,838	0.08%
2021/10/12	1	38.30	0	0.00	37.80	1	13,899	0.01%
2021/10/08	0.1	39.29	0	0.00	38.70	0.1	13,892	0.00%
2021/10/07	3	40.03	0	0.00	40.10	3	14,076	0.02%
2021/10/06	1	39.95	0	0.00	39.40	1	14,217	0.01%
2021/10/05	2	38.33	0	0.00	39.25	2	14,173	0.01%
2021/10/04	0	0.00	16	40.14	39.35	-16	14,136	-0.11%
2021/10/01	16.1	39.62	9.7	40.24	39.65	6.4	14,055	0.05%
2021/09/30	5	40.45	3	40.60	40.95	2	14,001	0.01%
2021/09/29	3	40.83	0	41.10	40.80	3	13,955	0.02%
2021/09/28	1	41.70	0	0.00	41.70	1	13,913	0.01%
2021/09/27	2	42.03	18	42.33	42.00	-16	13,964	-0.11%
2021/09/24	3	42.80	1	43.00	42.55	2	14,118	0.01%
2021/09/23	4	42.93	8	42.72	42.50	-4	14,522	-0.03%
2021/09/22	9	42.16	5	42.20	42.00	4	14,621	0.03%
2021/09/17	2	42.90	25	43.27	43.20	-23	14,532	-0.16%
2021/09/16	1	43.60	5	43.38	43.30	-4	14,546	-0.03%
2021/09/14	1	43.80	15	44.00	43.80	-14	14,696	-0.10%
2021/09/13	32	44.60	68	44.51	44.20	-36	14,719	-0.24%
2021/09/10	35	44.85	5	44.37	44.85	30	14,779	0.20%
2021/09/09	6	43.65	4	43.83	43.80	2	14,891	0.01%
2021/09/08	3.1	43.79	5	44.30	43.65	-1.9	14,809	-0.01%
2021/09/07	8.1	45.03	13	45.28	45.35	-4.9	14,746	-0.03%
2021/09/06	24.2	46.15	1	46.00	45.75	23.2	14,931	0.16%
2021/09/03	3	46.35	13	46.40	46.40	-10	14,894	-0.07%
2021/09/02	1.1	45.39	24	45.51	45.00	-22.9	14,901	-0.15%
2021/09/01	0	0.00	13.1	45.93	46.40	-13.1	15,023	-0.09%
2021/08/31	0.3	44.90	7	45.15	45.60	-6.7	15,439	-0.04%
2021/08/30	5	45.95	1	46.00	45.75	4	16,206	0.02%
2021/08/27	28	46.04	18	45.78	45.65	10	16,528	0.06%
2021/08/26	1.5	44.90	21.2	44.97	45.15	-19.7	16,705	-0.12%
2021/08/25	15.1	44.15	0	0.00	44.10	15.1	16,597	0.09%
2021/08/24	0.5	42.98	2	43.00	43.55	-1.5	16,622	-0.01%
2021/08/23	1.2	42.79	0	0.00	42.70	1.2	16,568	0.01%
2021/08/20	5	40.83	0	0.00	41.50	5	16,508	0.03%
2021/08/19	28.6	40.98	0	0.00	40.70	28.6	16,358	0.17%
2021/08/18	2.1	43.89	3.6	44.67	45.00	-1.6	16,058	-0.01%
2021/08/17	1.1	43.84	0	0.00	43.20	1.1	15,951	0.01%
2021/08/16	18	44.90	2	45.10	44.70	16	15,867	0.10%
2021/08/13	6.2	46.43	12	46.40	45.00	-5.9	15,826	-0.04%
2021/08/12	3	47.75	0	0.00	47.80	3	15,645	0.02%
2021/08/11	4	48.38	5	47.44	48.00	-1	15,673	-0.01%
2021/08/10	23.1	48.27	8	47.83	47.85	15.1	15,655	0.10%
2021/08/09	8.8	49.04	37	49.33	48.55	-28.3	15,611	-0.18%
2021/08/06	17.5	50.45	17.1	50.71	50.30	0.5	15,392	0.00%
2021/08/05	18	49.05	15	49.08	49.90	3	14,917	0.02%
2021/08/04	14	48.21	5	48.12	48.20	9	14,926	0.06%
2021/08/03	25	48.25	11	48.22	48.00	14	14,942	0.09%
2021/08/02	9.1	46.81	0	0.00	46.95	9.1	14,837	0.06%
2021/07/30	2	46.80	26	47.09	46.40	-24	14,908	-0.16%
2021/07/29	12	45.58	0	0.00	45.95	12	14,939	0.08%
2021/07/28	6	45.96	23	45.62	45.50	-17	15,218	-0.11%
2021/07/27	1	47.65	1	47.55	46.85	0	15,622	0.00%
2021/07/26	7	47.19	20	47.48	47.50	-13	15,735	-0.08%
2021/07/23	18	47.84	65	47.74	46.75	-47	16,097	-0.29%
2021/07/22	99	47.21	54.1	47.21	47.95	44.9	16,173	0.28%
2021/07/21	3	45.20	10	45.28	45.30	-7	15,801	-0.04%
2021/07/20	0	0.00	10	45.10	45.00	-10	16,259	-0.06%
2021/07/19	5	45.52	12	45.63	45.50	-7	16,640	-0.04%
2021/07/16	36	45.29	28.1	45.41	45.40	7.9	16,877	0.05%
2021/07/15	16.1	44.96	6	44.78	44.90	10.1	16,870	0.06%
2021/07/14	11	44.80	7	45.21	44.65	4	16,873	0.02%
2021/07/13	16	44.41	20.2	44.06	43.80	-4.2	16,669	-0.03%
2021/07/12	0	0.00	2	44.05	44.40	-2	16,762	-0.01%
2021/07/09	1	44.10	3	43.80	43.60	-2	17,134	-0.01%
2021/07/08	1	43.80	6	43.80	43.70	-5	17,389	-0.03%
2021/07/07	4	44.08	2	44.15	44.00	2	17,613	0.01%
2021/07/06	20	44.40	1	44.45	44.40	19	17,740	0.11%
2021/07/05	5	44.40	1	44.40	44.35	4	18,039	0.02%
2021/07/02	1	43.50	1	43.40	43.60	0	18,269	0.00%
2021/07/01	6	44.01	0	0.00	43.85	6	18,418	0.03%
2021/06/30	12	44.06	6.5	44.39	44.90	5.5	18,515	0.03%
2021/06/29	0	0.00	12	42.99	42.70	-12	18,224	-0.07%
2021/06/28	3	42.20	20.4	42.11	42.25	-17.4	18,307	-0.10%
2021/06/25	1	42.45	1.1	42.16	42.15	-0.1	18,503	0.00%
2021/06/24	8	42.78	0	0.00	42.40	8	18,544	0.04%
2021/06/23	0	0.00	1.5	42.54	42.90	-1.5	18,583	-0.01%
2021/06/22	1	41.55	0	0.00	41.50	1	18,627	0.01%
2021/06/21	1	41.80	2	41.95	41.50	-1	18,935	-0.01%
2021/06/18	11	42.60	0	0.00	42.25	11	19,272	0.06%
2021/06/17	5	42.65	12	42.62	43.15	-7	19,283	-0.04%
2021/06/16	1	42.10	0	0.00	42.10	1	19,353	0.01%
2021/06/15	5	42.27	3	42.57	42.25	2	19,551	0.01%
2021/06/11	6	42.52	4	42.61	42.90	2	19,508	0.01%
2021/06/09	25.6	41.87	21	41.75	41.75	4.6	19,931	0.02%
2021/06/08	43.8	41.38	18	41.57	42.15	25.8	19,895	0.13%
2021/06/07	30	41.64	19	41.25	42.50	11	19,582	0.06%
2021/06/04	4	41.58	28	41.28	41.70	-24	18,871	-0.13%
2021/06/03	11	41.88	29	41.99	42.20	-18	18,658	-0.10%
2021/06/02	12.1	43.21	6	42.90	43.20	6.1	18,344	0.03%
2021/06/01	7.1	43.97	3	43.95	43.75	4.1	18,349	0.02%
2021/05/31	1	42.95	2	42.85	43.20	-1	18,448	-0.01%
2021/05/28	0.3	42.65	0	0.00	42.75	0.3	18,646	0.00%
2021/05/27	1	41.55	2	41.63	41.80	-1	18,853	-0.01%
2021/05/26	6	42.39	0	0.00	42.00	6	19,296	0.03%
2021/05/25	34	41.88	4	42.25	42.05	30	19,952	0.15%
2021/05/24	6	40.09	1	40.65	40.65	5	20,057	0.02%
2021/05/21	0	0.00	1	41.00	40.40	-1	20,314	0.00%
2021/05/20	0	0.00	3	40.35	40.20	-3	20,574	-0.01%
2021/05/19	15	41.14	0	0.00	41.30	15	20,746	0.07%
2021/05/18	14	40.99	4	41.24	42.15	10	20,833	0.05%
2021/05/17	34	40.00	9	39.78	39.45	25	21,273	0.12%
2021/05/14	10	42.91	4	42.70	42.25	6	21,595	0.03%
2021/05/13	3	41.63	3	41.58	42.05	0	21,551	0.00%
2021/05/12	24	44.33	20	42.68	42.95	4	21,471	0.02%
2021/05/11	16	46.34	27	46.86	45.80	-11	21,214	-0.05%
2021/05/10	3	48.02	7	47.56	47.50	-4	21,168	-0.02%
2021/05/07	9	47.23	10	47.33	47.45	-1	21,180	0.00%
2021/05/06	2	46.95	2	46.28	45.90	0	21,406	0.00%
2021/05/05	5	47.77	1	46.95	46.50	4	21,485	0.02%
2021/05/04	4	47.15	13	48.71	48.15	-9	21,815	-0.04%
2021/05/03	3	50.02	6.1	49.44	49.00	-3.1	22,292	-0.01%
2021/04/29	27.5	49.98	19	50.35	49.50	8.5	23,405	0.04%
2021/04/28	2	48.95	7	49.87	49.10	-5	24,532	-0.02%
2021/04/27	7	47.68	1	47.25	48.20	6	25,227	0.02%
2021/04/26	34	47.33	36.3	47.62	48.30	-2.3	26,626	-0.01%
2021/04/23	15	44.83	91	44.84	45.35	-76	26,528	-0.29%
2021/04/22	32.1	43.90	15	44.56	43.30	17.1	26,358	0.06%
2021/04/21	15	44.24	8	44.00	44.25	7	26,227	0.03%
2021/04/20	10	44.12	1	44.05	43.90	9	26,415	0.03%
2021/04/19	8	43.69	4	43.80	43.65	4	26,773	0.02%
2021/04/16	4	43.98	69	44.05	44.15	-65	26,857	-0.24%
2021/04/15	2	43.48	8	42.96	44.20	-6	26,749	-0.02%
2021/04/14	11	41.43	7	41.74	42.20	4	26,563	0.02%
2021/04/13	2	42.73	9	42.93	42.15	-7	26,563	-0.03%
2021/04/12	16	44.03	0	0.00	43.30	16	26,408	0.06%
2021/04/09	2	44.10	87	44.22	44.05	-85	26,281	-0.32%
2021/04/08	12	43.06	6	43.02	43.45	6	25,988	0.02%
2021/04/07	2	41.85	1	42.60	42.65	1	25,720	0.00%
2021/04/06	10	42.35	9	42.38	42.10	1	25,599	0.00%
2021/04/01	1	41.80	1.1	41.89	41.80	-0.1	25,473	0.00%
2021/03/31	4	41.93	6	41.63	41.20	-2	25,433	-0.01%
2021/03/30	2	41.53	19.1	41.36	41.55	-17.1	25,216	-0.07%
2021/03/29	6	40.95	3.2	41.07	41.05	2.9	25,118	0.01%
2021/03/26	1	41.00	1	40.85	40.90	0	25,136	0.00%
2021/03/25	3	40.83	15	40.58	40.65	-12	25,178	-0.05%
2021/03/24	24	41.23	0	0.00	40.95	24	25,342	0.09%
2021/03/23	6	41.08	22	41.16	41.75	-16	25,030	-0.06%
2021/03/22	2.1	40.20	0.2	40.20	40.70	1.9	24,663	0.01%
2021/03/19	0	0.00	2	40.90	40.75	-2	24,615	-0.01%
2021/03/18	0	0.00	13	41.23	41.25	-13	24,511	-0.05%
2021/03/17	12	40.70	7	41.06	40.80	5	24,440	0.02%
2021/03/16	8	40.93	0	0.00	40.85	8	24,448	0.03%
2021/03/15	4	40.64	8.3	40.87	40.45	-4.3	24,404	-0.02%
2021/03/12	3.3	39.97	10	40.11	39.90	-6.8	24,207	-0.03%
2021/03/11	3	39.75	6	39.75	40.05	-3	24,412	-0.01%
2021/03/10	0	0.00	3	39.38	39.55	-3	24,513	-0.01%
2021/03/09	1	39.20	1	39.10	39.20	0	24,606	0.00%
2021/03/05	1.1	37.90	10.1	37.80	38.35	-9	24,623	-0.04%
2021/03/04	22	38.76	10	38.80	38.60	12	24,985	0.05%
2021/03/03	12	39.00	1	39.20	39.25	11	25,092	0.04%
2021/03/02	6	40.54	25	40.49	39.80	-19	24,993	-0.08%
2021/02/26	29.3	39.88	14	40.01	39.80	15.3	24,837	0.06%
2021/02/25	13	40.18	33	40.43	40.90	-20	24,744	-0.08%
2021/02/24	17	39.13	11	39.65	39.00	6	24,510	0.02%
2021/02/23	19	39.19	7	39.29	39.25	12	24,294	0.05%
2021/02/22	23	40.05	5	40.20	40.10	18	24,004	0.07%
2021/02/19	14	39.91	5	39.96	40.35	9	23,748	0.04%
2021/02/18	47	40.36	10	40.20	40.20	37	23,590	0.16%
2021/02/17	27	40.02	18	40.03	40.00	9	23,461	0.04%
2021/02/05	22	37.93	25	38.26	38.50	-3	22,871	-0.01%
2021/02/04	0	0.00	5	37.15	36.75	-5	22,454	-0.02%
2021/02/03	17	37.57	10	37.40	37.10	7	22,491	0.03%
2021/02/02	3	37.58	0	0.00	37.80	3	22,519	0.01%
2021/02/01	60	36.64	30	36.38	37.15	30	22,540	0.13%
2021/01/29	31	37.82	60	37.00	37.00	-29	22,711	-0.13%
2021/01/28	2	38.05	30	37.83	38.40	-28	22,829	-0.12%
2021/01/27	2	39.13	26	38.84	39.10	-24	22,665	-0.11%
2021/01/26	37	39.76	63	39.90	39.15	-26	22,378	-0.12%
2021/01/25	46	40.49	46.2	40.55	40.75	-0.2	21,777	0.00%
2021/01/22	47	40.30	82	40.46	41.20	-35	20,793	-0.17%
2021/01/21	67.1	39.74	105	39.60	39.00	-37.9	19,476	-0.19%	大賣/
2021/01/20	91	38.69	84	38.97	39.00	7	17,878	0.04%
2021/01/19	140	38.81	113	38.78	38.30	27	16,726	0.16%	大買/大賣/
2021/01/18	40	36.86	26.4	36.66	37.00	13.6	15,165	0.09%
2021/01/15	24	36.25	44	36.35	36.20	-20	14,684	-0.14%
2021/01/14	22.2	36.31	23	36.48	36.40	-0.8	14,456	-0.01%
2021/01/13	2	36.45	104	36.20	36.40	-102	14,276	-0.71%	大賣/鉅額交易
2021/01/12	24	36.00	31	36.45	35.75	-7	14,089	-0.05%
2021/01/11	1	35.85	19	35.92	35.95	-18	13,640	-0.13%
2021/01/08	3	35.40	4	35.45	35.50	-1	13,447	-0.01%
2021/01/07	30	35.40	7	35.32	35.15	23	13,289	0.17%
2021/01/06	3	34.93	6	34.80	34.70	-3	13,069	-0.02%
2021/01/05	1	35.05	1.2	35.02	35.10	-0.2	12,805	0.00%
2021/01/04	0	0.00	15.4	34.97	34.95	-15.4	12,759	-0.12%
2020/12/31	3	34.78	12	34.70	34.75	-9	12,874	-0.07%
2020/12/30	11	34.51	2	34.65	34.60	9	12,910	0.07%
2020/12/29	13	34.50	4	34.45	34.45	9	12,952	0.07%
2020/12/28	2	35.20	13	35.02	35.00	-11	12,848	-0.09%
2020/12/25	5	34.40	9	34.31	34.60	-4	12,663	-0.03%
2020/12/24	7	33.91	1	33.95	33.70	6	12,555	0.05%
2020/12/23	13	33.73	2	33.60	33.55	11	12,588	0.09%
2020/12/22	3	34.00	1	34.60	33.65	2	12,649	0.02%
2020/12/21	1	33.70	21	33.61	34.20	-20	12,726	-0.16%
2020/12/18	14.7	34.10	22	34.45	34.00	-7.3	12,805	-0.06%
2020/12/17	1	34.75	3	34.73	34.75	-2	12,668	-0.02%
2020/12/16	10	35.05	5	35.20	35.05	5	12,833	0.04%
2020/12/15	5.1	35.08	10	35.30	34.70	-4.9	12,832	-0.04%
2020/12/14	3	35.48	1	35.20	35.45	2	12,820	0.02%
2020/12/11	4	35.28	22	35.23	35.35	-18	12,896	-0.14%
2020/12/10	48	35.88	3	35.77	35.80	45	12,876	0.35%
2020/12/09	2	36.28	7	36.35	36.15	-5	12,761	-0.04%
2020/12/08	6	35.84	31	36.12	35.95	-25	12,630	-0.20%
2020/12/07	32	35.78	35	36.00	35.95	-3	12,526	-0.02%
2020/12/04	3	35.25	2	35.50	35.60	1	12,223	0.01%
2020/12/03	13	35.20	1	34.95	34.90	12	12,006	0.10%
2020/12/02	31	35.49	10	35.35	35.45	21	11,920	0.18%
2020/12/01	11	35.36	7	35.41	35.55	4	11,908	0.03%
2020/11/30	3	35.55	4	35.61	35.40	-1	11,948	-0.01%
2020/11/27	0.2	34.90	11	34.71	34.90	-10.8	11,625	-0.09%
2020/11/26	5	34.08	2	34.05	34.20	3	11,479	0.03%
2020/11/25	27	33.65	12.8	34.07	33.70	14.2	11,463	0.12%
2020/11/24	44	34.11	8.1	34.19	33.90	35.9	11,362	0.32%
2020/11/23	23	33.70	26	33.77	33.90	-3	11,211	-0.03%
2020/11/20	1	32.35	2	32.43	32.50	-1	10,919	-0.01%
2020/11/18	1	32.50	2.1	32.43	32.50	-1.1	11,313	-0.01%
2020/11/17	12	32.80	0	0.00	32.55	12	11,495	0.10%
2020/11/16	0	0.00	76	32.41	32.50	-76	11,895	-0.64%
2020/11/13	5	32.10	0	0.00	32.15	5	12,379	0.04%
2020/11/12	24.1	32.30	2	32.15	32.15	22.1	12,988	0.17%
2020/11/11	22	32.30	1	32.35	32.35	21	13,149	0.16%
2020/11/10	1	31.80	2	31.83	32.15	-1	13,325	-0.01%
2020/11/06	30	31.84	21	32.03	31.85	9	13,464	0.07%
2020/11/05	14.1	31.42	12	31.30	31.90	2.1	13,345	0.02%
2020/11/04	3	31.20	7	31.07	31.05	-4	13,603	-0.03%
2020/11/03	50	30.15	0	0.00	30.25	50	13,668	0.37%
2020/11/02	1	29.95	0	0.00	30.05	1	13,987	0.01%
2020/10/30	1	30.10	0	0.00	29.95	1	14,481	0.01%
2020/10/28	5.6	30.42	0	0.00	30.40	5.6	14,909	0.04%
2020/10/27	2	30.28	4	30.38	30.35	-2	14,987	-0.01%
2020/10/26	15	30.75	3	30.90	30.70	12	15,067	0.08%
2020/10/22	1	30.70	0	0.00	31.15	1	15,527	0.01%
2020/10/21	16	30.94	0	0.00	30.90	16	15,985	0.10%
2020/10/20	5	31.01	0	0.00	30.95	5	17,034	0.03%
2020/10/19	1	30.45	19	30.52	30.50	-18	17,355	-0.10%
2020/10/16	3	30.57	1	30.40	30.30	2	17,469	0.01%
2020/10/15	2	30.53	0	0.00	30.55	2	17,755	0.01%
2020/10/14	1	30.45	2	30.35	30.45	-1	18,082	-0.01%
2020/10/13	2	30.15	0	0.00	30.25	2	18,542	0.01%
2020/10/12	1	30.60	1	30.70	30.75	0	18,762	0.00%
2020/10/08	2	30.60	0	0.00	30.75	2	19,022	0.01%
2020/10/07	15	30.14	0	0.00	30.10	15	19,347	0.08%
2020/10/05	0	0.00	1	30.55	30.60	-1	20,402	0.00%
2020/09/29	1	30.45	10	30.45	30.40	-9	21,714	-0.04%
2020/09/28	12	30.75	2	30.75	30.65	10	22,459	0.04%
2020/09/25	1	30.50	0	0.00	30.50	1	22,848	0.00%
2020/09/24	1	29.85	4	29.84	29.90	-3	23,350	-0.01%
2020/09/23	2	29.75	4	29.80	29.75	-2	23,442	-0.01%
2020/09/22	5	30.14	2	30.05	30.15	3	23,641	0.01%
2020/09/21	6	30.69	0	0.00	30.50	6	23,774	0.03%
2020/09/18	3	30.98	3	31.02	31.30	0	23,915	0.00%
2020/09/17	2	30.93	1	31.35	30.95	1	24,212	0.00%
2020/09/16	6	31.56	0	0.00	31.35	6	24,334	0.02%
2020/09/15	4	31.44	11	31.58	31.55	-7	24,501	-0.03%
2020/09/14	2	30.90	1	31.00	31.00	1	24,573	0.00%
2020/09/10	5	30.86	0	0.00	30.80	5	24,819	0.02%
2020/09/09	5	31.04	3	31.07	31.20	2	24,847	0.01%
2020/09/08	1	31.60	3	31.55	31.25	-2	24,910	-0.01%
2020/09/07	3.1	31.17	2	31.25	31.40	1.1	25,052	0.00%
2020/09/04	9.1	30.65	11	30.88	31.15	-1.9	25,386	-0.01%
2020/09/03	24	31.03	2	31.35	30.95	22	25,410	0.09%
2020/09/02	3	31.22	20	30.95	31.00	-17	25,443	-0.07%
2020/09/01	4	30.98	0	0.00	31.05	4	25,904	0.02%
2020/08/31	25	31.49	20	31.65	31.20	5	26,062	0.02%
2020/08/28	16	31.31	1	31.40	31.50	15	26,190	0.06%
2020/08/27	3	31.52	1	31.40	31.45	2	26,469	0.01%
2020/08/26	26	31.08	23	31.20	31.20	3	26,542	0.01%
2020/08/25	6	31.40	0	0.00	31.40	6	26,703	0.02%
2020/08/24	23	31.06	8	31.14	31.20	15	26,925	0.06%
2020/08/21	2	31.78	0	0.00	31.75	2	26,990	0.01%
2020/08/20	11.2	31.59	8	31.50	31.45	3.2	27,007	0.01%
2020/08/19	65	33.60	41	33.83	32.95	24	26,698	0.09%
2020/08/18	47	34.86	11	34.52	34.45	36	26,324	0.14%
2020/08/17	8	35.97	1	36.20	36.10	7	25,978	0.03%
2020/08/14	10	35.90	9	35.89	35.80	1	26,415	0.00%
2020/08/13	4	35.21	3	35.30	35.50	1	26,689	0.00%
2020/08/12	1	35.80	7	35.78	35.80	-6	27,090	-0.02%
2020/08/11	2	35.58	2	35.68	35.65	0	27,517	0.00%
2020/08/10	59	35.95	72	35.86	35.60	-13	27,336	-0.05%
2020/08/07	22	34.66	10	34.53	34.45	12	26,705	0.04%
2020/08/06	15	35.21	27	35.17	35.05	-12	26,470	-0.05%
2020/08/05	26	35.74	8.1	35.81	35.70	17.9	26,228	0.07%
2020/08/04	13	35.39	0	0.00	35.30	13	25,837	0.05%
2020/08/03	6	35.39	12	35.39	35.45	-6	25,591	-0.02%
2020/07/31	3	35.25	4	35.33	35.50	-1	25,546	0.00%
2020/07/30	2	35.40	11	35.28	35.40	-9	25,524	-0.04%
2020/07/29	5	35.01	5	34.87	34.85	0	25,463	0.00%
2020/07/28	23	35.30	21	35.92	34.80	2	25,424	0.01%
2020/07/27	16	35.79	107	36.42	35.50	-91	25,129	-0.36%	大賣/
2020/07/24	160	37.27	56	37.06	36.75	104	24,616	0.42%	大買/鉅額交易
2020/07/23	42	36.26	2	35.98	36.45	40	23,603	0.17%
2020/07/22	1	35.45	2	35.50	35.40	-1	23,364	0.00%
2020/07/21	31	35.44	63	35.19	35.45	-32	23,312	-0.14%
2020/07/20	23	35.27	9	35.26	35.20	14	23,054	0.06%
2020/07/17	15	34.92	25	34.81	34.85	-10	22,764	-0.04%
2020/07/16	44	34.40	11	34.47	34.35	33	22,537	0.15%
2020/07/15	28.1	34.55	16	34.61	34.10	12.1	22,390	0.05%
2020/07/14	38	35.07	15	34.76	34.75	23	22,462	0.10%
2020/07/13	34	36.28	21	36.27	36.20	13	22,342	0.06%
2020/07/10	19	38.88	39	38.76	38.55	-20	21,933	-0.09%
2020/07/09	19	39.35	14	39.38	39.55	5	21,360	0.02%
2020/07/08	21	39.01	17	38.74	38.95	4	20,751	0.02%
2020/07/07	24	37.53	32	37.58	37.80	-8	20,191	-0.04%
2020/07/06	12	36.48	26	36.57	37.10	-14	19,615	-0.07%
2020/07/03	53	36.12	31	36.22	36.20	22	19,391	0.11%
2020/07/02	8	34.93	8	35.11	35.40	0	18,865	0.00%
2020/07/01	9	34.89	17	35.15	34.95	-8	18,685	-0.04%
2020/06/30	1	34.35	5	34.06	34.35	-4	18,284	-0.02%
2020/06/29	5	33.47	6	33.86	33.40	-1	18,042	-0.01%
2020/06/24	5.4	33.84	5	33.68	33.60	0.4	17,739	0.00%
2020/06/23	12	32.80	20	33.27	33.05	-8	17,578	-0.05%
2020/06/22	8	33.33	8	33.40	33.00	0	17,549	0.00%
2020/06/19	1	32.75	9	32.99	33.20	-8	17,450	-0.05%
2020/06/18	4	32.79	2	32.83	32.75	2	17,281	0.01%
2020/06/17	1	32.85	31	32.80	32.75	-30	17,190	-0.17%
2020/06/16	1	32.45	1	32.30	32.45	0	17,090	0.00%
2020/06/15	2	31.78	0	0.00	31.70	2	17,141	0.01%
2020/06/12	7	31.88	0	0.00	32.00	7	17,190	0.04%
2020/06/11	22	32.45	18	32.04	31.80	4	17,165	0.02%
2020/06/10	16	32.61	10	32.77	32.90	6	16,898	0.04%
2020/06/09	9	32.69	6	32.76	32.75	3	16,955	0.02%
2020/06/08	17	32.88	30	32.95	33.00	-13	16,831	-0.08%
2020/06/05	3	31.43	18	31.99	31.95	-15	16,275	-0.09%
2020/06/04	26	31.47	14	31.40	31.40	12	16,016	0.07%
2020/06/03	9	31.45	18	31.44	31.60	-9	15,811	-0.06%
2020/06/02	18	30.86	4	31.01	31.10	14	15,566	0.09%
2020/06/01	4	30.49	1	30.70	30.95	3	15,282	0.02%
2020/05/29	23	30.27	16	30.28	30.10	7	14,964	0.05%
2020/05/28	60	30.77	12	30.54	30.50	48	14,601	0.33%
2020/05/27	7	31.13	0	0.00	30.80	7	14,289	0.05%
2020/05/26	4	31.28	1	31.25	31.10	3	14,077	0.02%
2020/05/25	6	31.06	4	31.10	31.10	2	13,902	0.01%
2020/05/22	8	31.67	3	31.77	31.60	5	13,677	0.04%
2020/05/21	27	31.86	21	31.77	32.30	6	13,382	0.04%
2020/05/20	22	30.53	8	30.30	30.30	14	12,664	0.11%
2020/05/19	28	31.34	12	31.04	31.05	16	12,050	0.13%
2020/05/18	39	32.50	6	32.18	32.00	33	11,427	0.29%
2020/05/14	2	36.10	3	36.45	36.10	-1	10,801	-0.01%
2020/05/13	6	36.33	3	36.52	36.60	3	10,756	0.03%
2020/05/12	10	36.50	10	36.55	36.20	0	10,793	0.00%
2020/05/11	2	37.00	0	0.00	36.45	2	10,845	0.02%
2020/05/08	5	36.48	13	36.54	36.35	-8	10,877	-0.07%
2020/05/07	5	36.40	1	36.35	36.35	4	10,842	0.04%
2020/05/06	4	35.71	4	36.04	35.95	0	10,798	0.00%
2020/05/04	2	34.98	1	35.25	35.20	1	10,893	0.01%
2020/04/30	0	0.00	5	36.03	36.00	-5	10,868	-0.05%
2020/04/29	5	35.80	4	35.75	35.75	1	10,992	0.01%
2020/04/28	10	36.06	17	35.93	35.80	-7	11,119	-0.06%
2020/04/27	2	35.45	5	35.54	36.10	-3	11,323	-0.03%
2020/04/24	4	34.53	13	34.94	35.20	-9	11,175	-0.08%
2020/04/23	2	34.30	3	34.53	34.30	-1	11,166	-0.01%
2020/04/22	6	33.18	0	0.00	34.35	6	11,144	0.05%
2020/04/21	17	34.18	15	33.99	34.00	2	11,148	0.02%
2020/04/20	14.1	35.32	7	35.44	35.35	7.1	10,982	0.06%
2020/04/17	16	36.32	4	36.95	35.60	12	10,875	0.11%
2020/04/16	12	35.50	25	35.83	36.35	-13	10,509	-0.12%
2020/04/15	12	34.52	7	34.68	34.85	5	10,192	0.05%
2020/04/14	0	0.00	4	33.95	34.15	-4	10,156	-0.04%
2020/04/13	5	33.32	6	33.71	33.50	-1	10,200	-0.01%
2020/04/10	5	33.61	2	33.73	33.50	3	10,410	0.03%
2020/04/09	1	33.65	4	33.95	33.50	-3	10,635	-0.03%
2020/04/08	10	32.61	6	32.77	33.05	4	10,533	0.04%
2020/04/07	6	31.08	7	30.93	31.65	-1	10,277	-0.01%
2020/04/06	6	30.17	1	30.20	30.15	5	10,176	0.05%
2020/04/01	2	29.98	2	30.20	30.15	0	10,073	0.00%
2020/03/31	6	30.47	5	30.25	30.25	1	10,087	0.01%
2020/03/30	2	30.05	2	30.45	30.40	0	9,989	0.00%
2020/03/27	20	32.11	16	31.43	31.00	4	10,056	0.04%
2020/03/26	1	31.20	6	32.01	32.10	-5	9,983	-0.05%
2020/03/25	5	31.98	5	31.35	30.90	0	9,907	0.00%
2020/03/24	2	30.95	5	31.30	30.85	-3	9,732	-0.03%
2020/03/23	1	29.70	1	30.80	29.60	0	9,692	0.00%
2020/03/20	1	31.75	1	31.05	30.70	0	9,722	0.00%
2020/03/19	5	30.10	11	29.57	29.60	-6	9,644	-0.06%
2020/03/18	2	30.80	2	31.03	30.90	0	9,705	0.00%
2020/03/17	3	30.23	6	30.10	30.00	-3	9,597	-0.03%
2020/03/16	4	31.15	2	32.10	30.50	2	9,450	0.02%
2020/03/13	0	0.00	3	29.00	30.40	-3	9,297	-0.03%
2020/03/12	12	32.02	8	31.10	31.10	4	9,202	0.04%
2020/03/09	1.4	33.00	1	33.35	32.80	0.4	9,168	0.00%
2020/03/06	2	34.35	0	0.00	34.00	2	9,134	0.02%
2020/03/05	1	34.70	0	0.00	34.25	1	9,111	0.01%
2020/03/04	2	34.10	0	0.00	34.05	2	9,176	0.02%
2020/03/03	4	33.75	4	33.45	33.50	0	9,178	0.00%
2020/03/02	1	32.20	0	0.00	32.30	1	9,200	0.01%
2020/02/27	7	33.38	0	0.00	32.75	7	9,201	0.08%
2020/02/26	9	33.86	3	33.80	33.80	6	9,170	0.07%
2020/02/25	49	34.47	0	0.00	34.35	49	9,142	0.54%
2020/02/24	2	34.03	2	34.48	35.10	0	9,156	0.00%
2020/02/21	5	34.56	4	34.40	34.40	1	9,200	0.01%
2020/02/19	4	34.43	4	34.70	34.70	0	9,645	0.00%
2020/02/18	8	34.86	6	34.70	34.70	2	9,675	0.02%
2020/02/17	9	35.46	8	35.40	35.40	1	9,815	0.01%
2020/02/13	0	0.00	3	36.22	36.00	-3	10,549	-0.03%
2020/02/12	6	35.85	1	35.70	36.00	5	10,731	0.05%
2020/02/11	0	0.00	5	34.88	35.60	-5	10,648	-0.05%
2020/02/10	1	33.00	0	0.00	33.95	1	10,529	0.01%
2020/02/07	13	33.84	7	33.86	33.80	6	10,608	0.06%
2020/02/06	0	0.00	24	34.55	35.10	-24	10,492	-0.23%
2020/02/05	5	32.84	2	32.75	32.75	3	10,355	0.03%
2020/02/04	0	0.00	1	32.75	32.90	-1	10,338	-0.01%
2020/02/03	12	31.30	12	31.13	32.30	0	10,360	0.00%
2020/01/31	13	32.91	3	32.73	32.65	10	10,200	0.10%
2020/01/30	17	33.39	3	32.85	32.85	14	10,424	0.13%
2020/01/20	9	36.36	8	36.30	36.30	1	10,590	0.01%
2020/01/17	19	36.81	19	36.65	36.65	0	10,547	0.00%
2020/01/15	11	37.20	12	36.91	36.90	-1	10,752	-0.01%
2020/01/14	7	37.35	8	37.46	37.50	-1	10,769	-0.01%
2020/01/13	2	37.08	2	37.35	37.40	0	10,786	0.00%
2020/01/10	4	36.80	4	36.80	36.80	0	10,976	0.00%
2020/01/09	5	36.62	4	36.96	37.00	1	11,227	0.01%
2020/01/08	14	35.87	6	36.08	36.30	8	11,400	0.07%
2020/01/07	7	36.55	3	36.25	36.25	4	11,400	0.04%
2020/01/06	8	36.36	9	36.07	36.05	-1	11,460	-0.01%
2020/01/03	5	38.11	0	0.00	37.30	5	11,280	0.04%
2020/01/02	5	37.62	4	38.01	38.20	1	11,030	0.01%
2019/12/27	5	37.41	4	37.45	37.45	1	11,371	0.01%
2019/12/26	7	37.71	6	37.45	37.45	1	11,462	0.01%
2019/12/24	7	37.46	4	37.75	37.75	3	11,861	0.03%
2019/12/23	10	38.06	8	37.60	37.60	2	12,333	0.02%
2019/12/20	11	38.78	8	38.52	38.45	3	12,502	0.02%
2019/12/18	0	0.00	1	38.55	38.85	-1	13,586	-0.01%
2019/12/17	1	39.05	2	39.13	39.00	-1	13,771	-0.01%
2019/12/16	3	38.33	3	38.72	38.70	0	13,771	0.00%
2019/12/13	1	38.90	2	38.55	38.60	-1	13,836	-0.01%
2019/12/12	1	37.95	1	38.05	38.05	0	13,664	0.00%
2019/12/11	18	38.44	14	38.18	38.05	4	13,630	0.03%
2019/12/10	4	37.60	4	38.20	38.40	0	13,640	0.00%
2019/12/09	0	0.00	10	37.80	37.80	-10	13,619	-0.07%
2019/12/06	11	37.00	1	37.50	37.20	10	13,560	0.07%
2019/12/03	2	35.98	1	36.05	36.05	1	14,222	0.01%
2019/12/02	1	36.00	0	0.00	36.25	1	14,240	0.01%
2019/11/28	6	37.27	1	37.50	37.50	5	14,317	0.03%
2019/11/27	3	37.20	3	37.00	37.00	0	14,441	0.00%
2019/11/26	0	0.00	1	37.35	37.20	-1	14,661	-0.01%
2019/11/25	0	0.00	12	37.87	37.70	-12	14,768	-0.08%
2019/11/22	4	37.99	3	37.95	37.95	1	14,818	0.01%
2019/11/21	1	37.60	1	38.25	38.25	0	14,922	0.00%
2019/11/20	4	37.58	2	37.95	38.00	2	15,207	0.01%
2019/11/19	5	38.08	1	39.25	37.65	4	15,557	0.03%
2019/11/18	0	0.00	2	38.05	38.20	-2	15,936	-0.01%
2019/11/15	3	37.90	1	37.75	37.35	2	16,062	0.01%
2019/11/14	27	37.79	15	37.50	37.50	12	16,318	0.07%
2019/11/13	21	38.35	4	38.80	38.80	17	16,865	0.10%
2019/11/12	51	38.65	71	39.06	39.50	-20	17,485	-0.11%
2019/11/11	7	37.04	3	36.85	36.85	4	16,978	0.02%
2019/11/08	1	37.45	0	0.00	37.45	1	16,791	0.01%
2019/11/07	6	37.13	6	36.81	36.75	0	16,789	0.00%
2019/11/06	12	37.41	13	37.28	37.30	-1	16,837	-0.01%
2019/11/05	7	37.74	7	37.85	37.85	0	16,930	0.00%
2019/11/04	4	37.65	0	0.00	37.90	4	17,168	0.02%
2019/11/01	8	37.81	8	37.80	37.80	0	17,280	0.00%
2019/10/31	4	37.68	4	38.09	38.25	0	17,397	0.00%
2019/10/30	2	37.65	1	38.00	38.00	1	17,576	0.01%
2019/10/29	15	38.52	17	38.03	37.90	-2	17,646	-0.01%
2019/10/28	17	37.52	64	37.60	38.10	-47	17,391	-0.27%
2019/10/25	10	36.34	5	36.20	36.20	5	17,001	0.03%
2019/10/24	5	36.55	1	36.50	36.75	4	16,973	0.02%
2019/10/23	1	35.75	4	36.40	36.30	-3	17,048	-0.02%
2019/10/22	1	35.80	1	35.70	35.70	0	16,958	0.00%
2019/10/21	11	35.55	9	35.70	35.70	2	17,171	0.01%
2019/10/18	8	35.80	7	35.80	35.80	1	17,487	0.01%
2019/10/17	7	36.10	8	35.84	35.70	-1	17,711	-0.01%
2019/10/16	4	35.98	2	36.43	36.45	2	17,690	0.01%
2019/10/15	0	0.00	13	36.26	36.05	-13	17,822	-0.07%
2019/10/14	25	36.05	44	36.20	36.00	-19	17,904	-0.11%
2019/10/09	2	34.78	2	35.00	35.00	0	17,923	0.00%
2019/10/08	1	35.95	3	35.77	35.60	-2	18,266	-0.01%
2019/10/07	6	35.88	3	36.08	35.65	3	18,426	0.02%
2019/10/04	7	34.83	3	35.00	34.95	4	18,279	0.02%
2019/10/03	3	34.38	2	34.55	34.55	1	18,240	0.01%
2019/10/02	12	34.90	5	34.99	35.20	7	18,176	0.04%
2019/10/01	4	34.80	0	0.00	34.85	4	18,323	0.02%
2019/09/27	7	34.84	18	35.09	34.85	-11	18,449	-0.06%
2019/09/26	44	36.01	4	35.00	35.00	40	18,336	0.22%
2019/09/25	0	0.00	2	37.70	37.70	-2	17,903	-0.01%
2019/09/24	28	37.78	54	37.51	37.45	-26	18,028	-0.14%
2019/09/23	15	36.18	28	36.45	36.60	-13	17,593	-0.07%
2019/09/20	4	34.11	17	34.30	35.00	-13	17,135	-0.08%
2019/09/19	2	34.15	2	34.20	34.25	0	17,025	0.00%
2019/09/18	3	33.82	6	34.03	34.05	-3	17,030	-0.02%
2019/09/17	30	33.88	11	33.65	33.65	19	16,922	0.11%
2019/09/16	7	34.46	7	34.40	34.40	0	16,873	0.00%
2019/09/12	1	34.70	23	34.74	34.85	-22	16,840	-0.13%
2019/09/11	6	33.83	6	34.15	34.10	0	16,860	0.00%
2019/09/10	37	34.03	12	34.01	34.00	25	16,857	0.15%
2019/09/09	14	34.97	7	34.70	34.70	7	16,808	0.04%
2019/09/06	10	34.87	13	35.14	34.95	-3	16,752	-0.02%
2019/09/05	10	34.92	1	35.90	34.60	9	16,516	0.05%
2019/09/04	5	34.34	1	34.60	34.35	4	16,059	0.02%
2019/09/03	21	34.38	7	34.40	34.40	14	15,964	0.09%
2019/09/02	1	34.95	1	34.85	34.80	0	15,938	0.00%
2019/08/30	13	34.62	7	34.15	34.15	6	15,777	0.04%
2019/08/29	3	34.58	11	34.95	34.50	-8	15,681	-0.05%
2019/08/28	4	34.14	0	0.00	34.20	4	15,524	0.03%
2019/08/27	9	33.81	7	33.61	33.40	2	15,357	0.01%
2019/08/26	4	33.41	7	33.29	33.40	-3	15,292	-0.02%
2019/08/23	22	34.98	21	34.11	34.05	1	15,210	0.01%
2019/08/22	0	0.00	12	34.75	34.70	-12	14,918	-0.08%
2019/08/21	26	33.71	21	34.38	33.95	5	14,579	0.03%
2019/08/20	6	33.54	10	33.67	33.45	-4	13,834	-0.03%
2019/08/19	39	34.01	25	33.71	33.80	14	13,679	0.10%
2019/08/16	42	34.12	39	34.71	34.25	3	13,490	0.02%
2019/08/15	18	33.02	67	32.85	33.25	-49	12,755	-0.38%
2019/08/14	12	31.42	11	31.10	31.10	1	12,074	0.01%
2019/08/13	4	31.61	5	31.68	31.55	-1	12,232	-0.01%
2019/08/12	1	31.70	3	32.22	32.15	-2	12,508	-0.02%
2019/08/08	19	31.79	9	31.74	31.70	10	12,573	0.08%
2019/08/07	17	31.92	14	31.93	31.75	3	12,670	0.02%
2019/08/06	5.6	31.36	5	31.44	32.10	0.6	12,606	0.00%
2019/08/05	25	31.43	14	30.91	30.90	11	12,379	0.09%
2019/08/02	8	31.70	3	31.25	31.25	5	12,374	0.04%
2019/08/01	10	32.72	12	33.01	32.90	-2	12,266	-0.02%
2019/07/31	4	31.91	1	32.50	32.55	3	12,048	0.02%
2019/07/30	4	31.93	3	32.30	32.45	1	12,063	0.01%
2019/07/25	0	0.00	6	32.68	32.45	-6	11,915	-0.05%
2019/07/24	2	31.75	7	32.07	32.05	-5	11,787	-0.04%
2019/07/23	6	31.98	4	31.90	32.40	2	11,819	0.02%
2019/07/22	14	32.14	10	32.10	32.30	4	11,553	0.03%
2019/07/19	4	30.85	61	31.03	30.45	-57	11,202	-0.51%
2019/07/18	9	30.82	9	30.52	30.30	0	10,856	0.00%
2019/07/17	2	31.98	5	32.19	32.55	-3	10,849	-0.03%
2019/07/16	0	0.00	1	31.40	31.40	-1	10,901	-0.01%
2019/07/15	1	31.60	2	31.40	31.50	-1	10,763	-0.01%
2019/07/12	6	31.32	4	30.90	31.10	2	10,829	0.02%
2019/07/11	2	29.80	0	0.00	30.00	2	10,898	0.02%
2019/07/09	0	0.00	2	29.45	29.20	-2	11,207	-0.02%
2019/07/08	1	29.20	0	0.00	29.25	1	11,282	0.01%
2019/07/05	4	29.13	7	29.39	29.30	-3	11,329	-0.03%
2019/07/04	11	28.20	16	28.55	29.00	-5	11,401	-0.04%
2019/07/03	15	28.45	0	0.00	28.00	15	11,179	0.13%
2019/07/02	1	28.90	1	28.90	28.95	0	11,186	0.00%
2019/07/01	9	28.54	2	28.25	29.00	7	11,252	0.06%
2019/06/28	46	26.75	0	0.00	26.80	46	11,069	0.42%
2019/06/27	0	0.00	2	26.90	26.80	-2	11,068	-0.02%
2019/06/25	1	27.05	0	0.00	26.30	1	10,916	0.01%
2019/06/19	3	26.10	6	26.26	26.25	-3	10,880	-0.03%
2019/06/18	1	25.05	12	25.60	25.70	-11	10,811	-0.10%
2019/06/17	10	25.10	8	25.12	24.95	2	10,866	0.02%
2019/06/14	6	25.57	6	25.87	25.20	0	11,105	0.00%
2019/06/13	11	25.81	10	25.55	25.50	1	11,657	0.01%
2019/06/12	10	26.45	2	26.60	26.30	8	11,704	0.07%
2019/06/11	0	0.00	2	26.40	26.30	-2	11,806	-0.02%
2019/06/10	7	26.12	2	26.15	26.15	5	11,865	0.04%
2019/06/06	0	0.00	9	26.34	26.00	-9	11,945	-0.08%
2019/06/05	11	26.08	11	25.90	25.80	0	11,945	0.00%
2019/06/04	5	26.68	0	0.00	26.00	5	11,902	0.04%
2019/06/03	0	0.00	1	26.00	26.90	-1	11,834	-0.01%
2019/05/30	15	25.85	15	25.74	25.70	0	11,933	0.00%
2019/05/29	1	25.10	1	25.30	25.60	0	12,024	0.00%
2019/05/28	3	25.20	2	25.70	24.60	1	12,072	0.01%
2019/05/24	4	25.25	6	25.78	25.40	-2	12,430	-0.02%
2019/05/23	16	25.55	15	25.41	25.40	1	12,931	0.01%
2019/05/22	2	26.73	2	26.70	26.55	0	13,168	0.00%
2019/05/21	16	25.95	14	26.08	26.40	2	13,306	0.02%
2019/05/20	6	26.04	6	26.93	27.00	0	13,144	0.00%
2019/05/17	29	28.04	15	27.25	26.65	14	12,865	0.11%
2019/05/16	12	29.40	0	0.00	29.40	12	12,515	0.10%
2019/05/15	0	0.00	14	29.66	29.85	-14	12,375	-0.11%
2019/05/14	5	27.84	5	28.28	28.55	0	12,167	0.00%
2019/05/13	3	28.40	3	28.42	28.40	0	12,080	0.00%
2019/05/10	17	28.90	17	29.69	28.80	0	12,049	0.00%
2019/05/08	2	29.38	0	0.00	29.45	2	11,866	0.02%
2019/05/07	4	29.39	4	29.25	29.25	0	11,874	0.00%
2019/05/06	2	28.43	13	28.72	28.95	-11	11,868	-0.09%
2019/05/02	7	28.39	7	28.45	28.45	0	12,127	0.00%
2019/04/30	11	28.67	3	28.60	28.60	8	12,469	0.06%
2019/04/29	3	28.30	11	28.83	29.00	-8	12,409	-0.06%
2019/04/26	2	28.40	4	28.54	28.50	-2	12,299	-0.02%
2019/04/25	11	28.38	9	28.50	28.50	2	12,298	0.02%
2019/04/24	3	28.62	3	28.72	28.70	0	12,336	0.00%
2019/04/23	7	29.01	8	28.56	28.55	-1	12,265	-0.01%
2019/04/22	1	30.10	4	29.30	30.10	-3	12,018	-0.02%
2019/04/19	6	28.49	6	28.40	28.30	0	11,585	0.00%
2019/04/18	1	28.30	16	28.42	28.50	-15	11,590	-0.13%
2019/04/17	3	28.62	2	28.70	28.55	1	11,317	0.01%
2019/04/16	19	29.14	22	29.52	29.10	-3	10,815	-0.03%
2019/04/15	2	28.35	4	28.56	28.55	-2	10,448	-0.02%
2019/04/12	2	27.60	3	28.00	28.35	-1	10,449	-0.01%
2019/04/11	4	28.04	2	28.25	28.25	2	10,381	0.02%
2019/04/10	17	28.09	14	28.27	27.95	3	10,240	0.03%
2019/04/09	3	27.92	4	27.75	27.75	-1	9,978	-0.01%
2019/04/08	1	27.65	1	27.55	27.75	0	10,087	0.00%
2019/04/03	10	27.50	1	27.55	27.50	9	9,968	0.09%
2019/04/02	2	27.48	14	27.45	27.05	-12	9,794	-0.12%
2019/04/01	5	26.70	3	26.58	26.70	2	9,599	0.02%
2019/03/29	7	25.80	2	26.53	26.25	5	9,458	0.05%
2019/03/28	3	25.65	3	25.50	25.50	0	9,434	0.00%
2019/03/27	1	25.85	0	0.00	25.90	1	9,622	0.01%
2019/03/25	0	0.00	7	25.37	25.70	-7	9,958	-0.07%
2019/03/22	13	25.98	8	25.43	25.35	5	10,090	0.05%
2019/03/21	4	26.08	2	26.05	26.05	2	10,567	0.02%
2019/03/20	1	26.00	3	26.00	26.10	-2	11,000	-0.02%
2019/03/19	26	26.51	19	26.04	26.00	7	11,331	0.06%
2019/03/18	4	26.30	3	25.98	26.70	1	11,195	0.01%
2019/03/15	5	24.01	6	24.58	24.55	-1	10,723	-0.01%
2019/03/14	6	24.87	5	24.40	24.40	1	10,862	0.01%
2019/03/13	2	24.73	1	24.95	24.95	1	10,759	0.01%
2019/03/12	2	24.68	1	24.65	24.65	1	10,759	0.01%
2019/03/11	4	24.70	5	24.51	24.50	-1	10,705	-0.01%
2019/03/08	2	24.63	2	24.60	24.60	0	10,717	0.00%
2019/03/07	4	25.01	3	24.70	24.70	1	10,739	0.01%
2019/03/06	7	25.36	5	25.15	25.15	2	10,681	0.02%
2019/03/05	6	25.60	5	25.40	25.40	1	10,608	0.01%
2019/03/04	3	25.07	4	25.84	25.85	-1	10,499	-0.01%
2019/02/27	7	25.49	4	25.25	25.25	3	10,375	0.03%
2019/02/26	1	25.60	1	26.20	26.10	0	10,256	0.00%
2019/02/25	7	25.65	1	26.10	25.60	6	10,126	0.06%
2019/02/22	22	25.87	24	26.23	25.75	-2	9,796	-0.02%
2019/02/21	3	25.05	4	24.50	24.80	-1	9,219	-0.01%
2019/02/19	0	0.00	3	23.05	23.10	-3	8,715	-0.03%
2019/02/15	2	22.90	0	0.00	22.90	2	8,825	0.02%
2019/02/11	2	23.00	0	0.00	22.90	2	8,847	0.02%
2019/01/30	3	23.30	0	0.00	23.30	3	8,924	0.03%
2019/01/28	1	23.55	0	0.00	23.50	1	8,813	0.01%
2019/01/24	3	23.45	0	0.00	23.55	3	8,546	0.04%
2019/01/23	0	0.00	3	23.75	23.90	-3	8,461	-0.04%
2019/01/22	22	23.27	23	23.24	23.05	-1	8,136	-0.01%
2019/01/18	0	0.00	1	22.35	22.10	-1	7,824	-0.01%
2019/01/14	1	21.30	0	0.00	21.40	1	7,619	0.01%
2019/01/09	1	21.80	0	0.00	21.80	1	7,527	0.01%
2019/01/04	2	21.25	0	0.00	21.35	2	7,406	0.03%
2018/12/28	37	23.16	37	22.91	23.25	0	7,302	0.00%
2018/12/27	1	23.05	0	0.00	22.70	1	7,251	0.01%
2018/12/26	1	23.90	0	0.00	23.50	1	7,093	0.01%
2018/12/24	0	0.00	21	23.50	23.65	-21	7,003	-0.30%
2018/12/22	4	23.50	4	23.65	23.50	0	6,934	0.00%
2018/12/21	1	23.35	2	23.45	23.60	-1	6,875	-0.01%
2018/12/20	1	23.45	3	23.40	23.30	-2	6,700	-0.03%
2018/12/18	0	0.00	41	22.30	22.30	-41	6,318	-0.65%
2018/12/17	0	0.00	1	22.20	22.20	-1	6,070	-0.02%
2018/12/14	22	22.68	3	23.50	21.50	19	5,855	0.32%
2018/12/13	6	22.63	5	22.78	23.05	1	5,186	0.02%
2018/12/12	1	20.85	1	21.50	21.60	0	4,676	0.00%
2018/12/11	1	21.10	1	21.40	21.90	0	4,210	0.00%
2018/12/07	0	0.00	1	21.50	21.95	-1	3,947	-0.03%
2018/12/04	2	20.93	0	0.00	20.85	2	3,853	0.05%
2018/11/30	41	20.83	0	0.00	21.00	41	3,787	1.08%
2018/11/16	1	20.50	0	0.00	20.80	1	3,841	0.03%
2018/11/09	2	18.75	0	0.00	19.00	2	3,983	0.05%
2018/10/29	2	17.35	0	0.00	17.80	2	4,650	0.04%
2018/10/26	0	0.00	2	18.25	18.05	-2	4,587	-0.04%
2018/10/25	0	0.00	2	17.90	18.20	-2	4,545	-0.04%
2018/10/24	2	18.65	0	0.00	18.75	2	4,510	0.04%
2018/10/12	3	18.80	2	18.83	19.00	1	4,625	0.02%
2018/10/11	1	19.00	0	0.00	19.05	1	4,654	0.02%
2018/10/09	4	19.50	7	20.10	19.65	-3	4,572	-0.07%
2018/10/05	2	20.45	0	0.00	20.75	2	4,539	0.04%
2018/10/03	12	21.05	12	21.08	21.05	0	4,510	0.00%
2018/09/26	4	20.49	0	0.00	20.30	4	4,430	0.09%
2018/09/11	1	19.95	0	0.00	19.95	1	4,555	0.02%
2018/09/10	9	20.09	0	0.00	19.95	9	4,478	0.20%
2018/09/06	1	21.35	0	0.00	21.20	1	4,330	0.02%
2018/09/05	1	21.35	0	0.00	21.35	1	4,319	0.02%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/20	2	21.15	0	0.00	21.10	2	4,374	0.05%
2018/08/17	1	21.60	0	0.00	21.50	1	4,311	0.02%
2018/08/15	0	0.00	3	22.30	22.15	-3	4,119	-0.07%
2018/08/14	3	22.45	0	0.00	22.40	3	4,053	0.07%
2018/08/10	1	22.85	0	0.00	23.05	1	3,898	0.03%
2018/07/19	1	26.30	0	0.00	26.20	1	3,713	0.03%
2018/06/19	0	0.00	1	28.80	28.75	-1	3,900	-0.03%
2018/06/14	0	0.00	2	28.70	28.60	-2	3,947	-0.05%
2018/06/11	2	29.00	0	0.00	28.75	2	4,611	0.04%
2018/06/08	2	29.15	0	0.00	29.00	2	4,639	0.04%
2018/06/07	0	0.00	4	29.04	29.10	-4	4,680	-0.09%
2018/06/06	0	0.00	1	28.80	28.75	-1	4,769	-0.02%
2018/06/04	3	28.60	1	28.50	28.65	2	4,811	0.04%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	1	28.10	1	28.70	28.10	0	4,816	0.00%
2018/05/30	2	28.15	0	0.00	28.15	2	4,776	0.04%
2018/05/28	0	0.00	1	28.10	28.20	-1	4,783	-0.02%
2018/05/18	4	27.90	2	27.80	27.80	2	5,009	0.04%
2018/05/17	2	28.10	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%
2018/05/14	1	28.25	0	0.00	28.35	1	5,058	0.02%
2018/05/11	1	28.15	0	0.00	28.25	1	5,078	0.02%
2018/05/09	1	27.65	0	0.00	27.75	1	5,043	0.02%
2018/05/08	1	27.90	0	0.00	27.80	1	5,060	0.02%
2018/05/07	4	28.43	4	27.85	27.85	0	4,996	0.00%
2018/04/26	5	28.93	5	28.55	28.55	0	5,060	0.00%
2018/04/25	2	29.50	2	29.40	29.40	0	4,939	0.00%
2018/04/24	0	0.00	8	30.31	30.50	-8	4,883	-0.16%
2018/04/20	0	0.00	1	30.45	30.50	-1	4,840	-0.02%
2018/04/19	0	0.00	3	30.45	30.50	-3	4,883	-0.06%
2018/04/16	0	0.00	3	30.50	30.40	-3	4,799	-0.06%
2018/04/03	1	30.15	1	30.50	30.60	0	4,960	0.00%
2018/03/29	3	30.47	2	30.25	30.25	1	4,960	0.02%
2018/03/23	1	30.00	1	30.50	30.65	0	4,667	0.00%
2018/03/22	0	0.00	3	31.00	30.90	-3	4,607	-0.07%
2018/03/20	2	30.70	1	30.70	30.70	1	4,607	0.02%
2018/03/19	1	30.50	1	31.00	31.00	0	4,544	0.00%
2018/03/16	2	30.05	3	31.20	31.20	-1	4,347	-0.02%
2018/03/15	3	30.83	10	30.48	30.20	-7	4,152	-0.17%
2018/03/14	2	32.80	0	0.00	32.60	2	3,838	0.05%
2018/03/13	5	32.95	0	0.00	32.75	5	3,838	0.13%
2018/03/08	0	0.00	1	32.10	31.60	-1	3,846	-0.03%
2018/03/02	2	31.95	0	0.00	31.95	2	3,827	0.05%
2018/03/01	1	30.80	1	31.65	31.65	0	3,782	0.00%
2018/02/27	8	31.79	8	31.38	31.50	0	3,780	0.00%
2018/02/22	2	30.55	2	30.40	30.40	0	3,589	0.00%
2018/02/12	0	0.00	5	30.15	29.90	-5	3,818	-0.13%
2018/02/08	0	0.00	1	30.10	30.05	-1	3,860	-0.03%
2018/02/07	52	30.49	55	30.07	30.00	-3	3,894	-0.08%
2018/02/06	1	30.30	0	0.00	30.45	1	3,866	0.03%
2018/02/05	1	29.55	1	30.50	30.90	0	3,774	0.00%
2018/01/31	1	29.95	1	30.15	30.15	0	3,923	0.00%
2018/01/30	1	30.00	1	30.15	30.15	0	4,048	0.00%
2018/01/26	1	30.00	0	0.00	29.95	1	4,139	0.02%
2018/01/25	1	30.60	0	0.00	30.45	1	4,141	0.02%
2018/01/23	3	31.15	1	31.90	31.30	2	4,135	0.05%
2018/01/22	0	0.00	1	31.60	31.75	-1	4,150	-0.02%
2018/01/17	1	31.50	3	31.52	31.50	-2	4,417	-0.05%
2018/01/16	25	31.10	25	31.23	31.50	0	4,483	0.00%
2018/01/15	3	30.87	2	31.13	31.00	1	4,681	0.02%
2018/01/11	1	30.30	1	30.65	30.65	0	4,843	0.00%
2018/01/05	0	0.00	10	30.30	30.30	-10	5,078	-0.20%
2018/01/03	1	30.40	1	31.05	30.45	0	5,089	0.00%
2018/01/02	6	30.70	3	30.95	30.95	3	5,116	0.06%