東元 (1504)-永豐金-板新券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東元 (1504)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/20	11.4	55.21	16	54.70	54.80	-4.6	23,839	-0.02%
2024/05/17	1.3	55.54	21.7	55.17	55.80	-20.4	23,744	-0.09%
2024/05/16	1.2	54.59	2	54.65	54.50	-0.9	23,840	0.00%
2024/05/15	7.2	54.40	13	54.83	54.40	-5.8	23,956	-0.02%
2024/05/14	9.1	54.57	12	54.43	54.40	-3	23,913	-0.01%
2024/05/13	27.6	54.10	0	0.00	54.00	27.6	23,871	0.12%
2024/05/10	14.1	54.93	22	55.07	55.10	-8	23,750	-0.03%
2024/05/09	6	55.85	2.2	55.71	55.80	3.8	23,638	0.02%
2024/05/08	38.7	56.54	10	57.19	56.30	28.7	23,560	0.12%
2024/05/07	10.3	57.08	17.1	56.94	57.20	-6.8	23,467	-0.03%
2024/05/06	5.3	56.54	8	56.38	56.60	-2.8	23,439	-0.01%
2024/05/03	3.1	56.58	5.2	56.79	55.70	-2.1	23,356	-0.01%
2024/05/02	22.2	56.82	7	57.36	56.70	15.2	23,183	0.07%
2024/04/30	7.3	56.00	2	56.50	55.60	5.3	22,859	0.02%
2024/04/29	9.2	56.57	3.1	56.73	56.70	6.1	22,836	0.03%
2024/04/26	30.2	57.51	18.5	57.42	57.10	11.7	22,743	0.05%
2024/04/25	6	58.45	0	0.00	58.10	6	22,610	0.03%
2024/04/24	17.1	59.82	15.3	59.60	59.30	1.8	22,489	0.01%
2024/04/23	15	58.60	6.1	59.03	58.30	8.9	22,272	0.04%
2024/04/22	16.1	59.65	25	58.59	58.50	-8.9	21,932	-0.04%
2024/04/19	57.2	60.68	127.4	60.77	59.90	-70.1	21,448	-0.33%	大賣/
2024/04/18	74.1	61.14	75.2	60.85	61.00	-1.1	20,336	-0.01%
2024/04/17	92.1	59.89	89.4	60.11	61.10	2.7	19,309	0.01%
2024/04/16	22.5	57.17	33	57.76	56.30	-10.6	18,471	-0.06%
2024/04/15	124.6	60.54	60.4	59.90	59.20	64.2	18,113	0.35%	大買/
2024/04/12	75.9	59.41	63.5	59.66	60.80	12.4	17,034	0.07%
2024/04/11	52	56.72	33	56.86	56.50	19	15,929	0.12%
2024/04/10	10.3	56.96	13	56.39	56.20	-2.7	15,614	-0.02%
2024/04/09	15	57.09	41	56.84	57.00	-26	15,590	-0.17%
2024/04/08	7	56.20	2	56.00	56.30	5	15,515	0.03%
2024/04/03	13	55.89	1	56.00	55.70	12	15,485	0.08%
2024/04/02	15.1	55.57	60	55.41	55.40	-44.9	15,522	-0.29%
2024/04/01	31	56.69	15.3	56.62	56.20	15.7	15,345	0.10%
2024/03/29	132.3	56.30	32.1	56.82	58.10	100.2	15,029	0.67%	大買/
2024/03/28	13	56.78	51.3	57.08	57.10	-38.3	14,351	-0.27%
2024/03/27	8	55.44	41.1	55.63	55.70	-33.1	13,900	-0.24%
2024/03/26	79.2	56.83	64.6	55.84	55.60	14.6	13,789	0.11%
2024/03/25	31.3	56.35	50	56.53	56.00	-18.7	13,009	-0.14%
2024/03/22	33.8	57.20	34.2	57.73	55.90	-0.4	12,967	0.00%
2024/03/21	97.6	58.32	103.3	58.08	58.10	-5.7	12,586	-0.05%	大賣/
2024/03/20	32	56.13	58.1	56.02	56.00	-26.1	12,939	-0.20%
2024/03/19	59.8	55.11	65.2	55.29	55.00	-5.4	12,418	-0.04%
2024/03/18	16	52.47	15	52.55	52.80	1	11,707	0.01%
2024/03/15	7	51.03	33.1	51.07	50.60	-26.1	11,390	-0.23%
2024/03/14	25	51.45	26	51.32	51.50	-1	11,222	-0.01%
2024/03/13	67	51.57	57	51.51	51.00	10	11,182	0.09%
2024/03/12	30	51.00	33.1	50.59	51.10	-3	11,372	-0.03%
2024/03/11	10	50.17	11	50.16	50.30	-1	11,599	-0.01%
2024/03/08	5.1	49.30	8	49.52	49.40	-2.9	11,867	-0.02%
2024/03/07	31.1	50.12	8	50.01	50.10	23.1	12,105	0.19%
2024/03/06	43	50.09	69.7	50.18	50.50	-26.7	11,973	-0.22%
2024/03/05	6.2	48.54	25.1	48.75	48.95	-18.9	11,645	-0.16%
2024/03/04	1.1	48.68	23.1	48.82	48.75	-21.9	11,615	-0.19%
2024/03/01	16	48.64	12	48.86	48.65	4	11,583	0.03%
2024/02/29	47	48.96	54.1	49.08	49.20	-7.1	11,483	-0.06%
2024/02/27	31.4	47.83	23	48.32	47.60	8.4	11,383	0.07%
2024/02/26	42.1	48.61	36.3	48.60	48.25	5.8	11,321	0.05%
2024/02/23	30	47.87	28	47.61	47.95	2	11,017	0.02%
2024/02/22	11	47.26	7	47.59	47.05	4	11,068	0.04%
2024/02/21	0.1	47.20	10	47.38	47.05	-9.9	11,372	-0.09%
2024/02/20	20.1	47.29	31	47.29	47.45	-10.9	11,654	-0.09%
2024/02/19	42.1	47.89	27.4	48.06	47.35	14.8	11,852	0.12%
2024/02/16	23.1	47.35	36	47.05	47.60	-13	11,802	-0.11%
2024/02/15	14	45.99	0	0.00	45.85	14	11,903	0.12%
2024/02/05	2	46.15	24	46.31	46.65	-22	11,990	-0.18%
2024/02/02	24	46.32	24	46.73	46.30	0	12,011	0.00%
2024/02/01	19	46.72	19.1	46.58	46.75	-0.1	12,007	0.00%
2024/01/31	8	46.08	0	0.00	46.05	8	11,978	0.07%
2024/01/30	14	46.25	1	46.40	46.20	13	12,019	0.11%
2024/01/29	0	0.00	16	45.81	46.20	-16	12,024	-0.13%
2024/01/26	3.1	45.21	2	45.15	45.20	1.1	11,964	0.01%
2024/01/25	2	45.20	7	45.21	45.20	-5	11,984	-0.04%
2024/01/24	2.1	45.25	23	45.40	45.20	-20.9	12,063	-0.17%
2024/01/23	7	45.52	16	45.58	45.45	-9	12,091	-0.07%
2024/01/22	15	44.78	10	44.50	44.95	5	11,935	0.04%
2024/01/19	0	0.00	6	44.03	43.90	-6	11,891	-0.05%
2024/01/18	5	43.60	6	43.84	43.80	-1	11,910	-0.01%
2024/01/17	24.3	43.67	0	0.00	43.40	24.3	11,917	0.20%
2024/01/16	5.1	44.99	5	44.80	44.80	0.1	11,808	0.00%
2024/01/15	0	0.00	4	45.54	45.55	-4	11,885	-0.03%
2024/01/12	6	45.14	0	45.15	44.90	6	12,000	0.05%
2024/01/11	8.6	45.18	15	44.91	44.95	-6.4	12,058	-0.05%
2024/01/10	6	45.21	10	44.94	45.35	-4	12,112	-0.03%
2024/01/09	1.2	45.65	6	45.61	45.40	-4.8	12,186	-0.04%
2024/01/08	10.2	45.98	0	0.00	45.95	10.2	12,149	0.08%
2024/01/05	2.2	46.24	1	46.05	46.05	1.2	12,177	0.01%
2024/01/04	1.1	46.68	2	46.88	46.75	-0.9	12,201	-0.01%
2024/01/03	5.3	46.68	2.2	46.97	46.55	3.1	12,356	0.03%
2024/01/02	0.1	47.00	22.6	47.15	47.50	-22.6	12,271	-0.18%
2023/12/29	6.7	46.79	15	46.79	46.80	-8.3	12,148	-0.07%
2023/12/28	19	46.86	12	46.67	46.85	7	12,153	0.06%
2023/12/27	0.1	46.10	6	46.34	45.95	-6	12,096	-0.05%
2023/12/26	8.2	46.60	6	46.26	46.40	2.2	12,130	0.02%
2023/12/25	2	46.40	4.1	46.30	46.30	-2.1	12,154	-0.02%
2023/12/22	18	45.67	10	45.82	45.60	8	12,258	0.07%
2023/12/21	24	45.46	16	45.78	45.25	8	12,438	0.06%
2023/12/20	9.2	46.04	7.1	46.09	46.30	2.2	12,545	0.02%
2023/12/19	9.3	45.97	3	46.17	45.95	6.3	12,743	0.05%
2023/12/18	3.1	46.49	19.5	46.44	46.60	-16.4	12,657	-0.13%
2023/12/15	51	46.95	39	47.13	46.60	12	12,517	0.10%
2023/12/14	1.1	45.25	4	45.50	45.65	-2.9	11,516	-0.03%
2023/12/12	10	45.38	14	45.39	45.10	-4	11,526	-0.03%
2023/12/11	12	45.75	1	45.75	45.70	11	11,478	0.10%
2023/12/08	0	0.00	41	46.00	45.80	-41	11,478	-0.36%
2023/12/07	65	46.48	115	46.10	46.05	-50	11,362	-0.44%	大賣/
2023/12/06	52.2	46.04	20	45.89	45.65	32.2	10,927	0.29%
2023/12/05	50.2	44.52	57	44.69	45.05	-6.8	10,481	-0.06%
2023/12/04	72.4	44.94	24	45.18	44.85	48.4	10,209	0.47%
2023/12/01	10.2	46.41	9	46.88	46.25	1.2	9,873	0.01%
2023/11/30	10	46.84	19	47.17	46.70	-9	9,811	-0.09%
2023/11/29	30	47.01	3	47.08	46.80	27	9,838	0.27%
2023/11/28	2.3	47.46	18	47.41	47.50	-15.7	9,780	-0.16%
2023/11/27	18	47.30	3.1	47.58	47.35	15	9,718	0.15%
2023/11/24	9	47.63	35.1	47.39	47.35	-26.1	9,668	-0.27%
2023/11/23	36.7	46.88	19	46.58	46.85	17.7	9,518	0.19%
2023/11/22	0.1	46.20	48	45.99	46.10	-47.9	9,462	-0.51%
2023/11/21	36.1	46.35	33	46.64	46.20	3.1	9,394	0.03%
2023/11/20	44.3	46.90	51	46.70	46.95	-6.7	9,437	-0.07%
2023/11/17	35	45.62	25.4	45.48	45.75	9.6	9,162	0.10%
2023/11/16	13.1	44.00	15	43.97	44.35	-1.9	9,069	-0.02%
2023/11/15	32	44.72	15	44.93	44.65	17	8,980	0.19%
2023/11/14	42	44.48	10.2	44.87	44.30	31.8	9,219	0.35%
2023/11/13	17.3	45.75	79	44.90	46.05	-61.7	9,059	-0.68%
2023/11/10	8.3	45.78	15	45.84	45.75	-6.7	9,118	-0.07%
2023/11/09	5	46.20	16	46.77	46.20	-11	9,170	-0.12%
2023/11/08	17.2	46.66	4	47.00	46.60	13.2	9,343	0.14%
2023/11/07	35.1	46.89	2.1	47.10	47.00	33	9,596	0.34%
2023/11/06	24.3	47.78	32	48.00	47.40	-7.7	9,659	-0.08%
2023/11/03	29	47.51	15	47.41	47.60	14	9,710	0.14%
2023/11/02	13	46.68	2	46.75	46.75	11	9,839	0.11%
2023/11/01	11.3	45.73	3	45.52	45.40	8.3	9,973	0.08%
2023/10/31	32.1	46.64	7	46.54	46.10	25.1	10,060	0.25%
2023/10/30	3	47.53	16	47.58	47.50	-13	10,326	-0.13%
2023/10/27	5	48.00	5	47.44	47.40	0	10,512	0.00%
2023/10/26	7.1	47.90	7	47.96	47.80	0.1	10,780	0.00%
2023/10/25	36	49.09	1	49.40	48.60	35	11,168	0.31%
2023/10/24	11	49.01	3	48.82	48.95	8	11,637	0.07%
2023/10/23	21	49.15	22.1	49.06	49.15	-1.1	14,067	-0.01%
2023/10/20	12.1	47.90	8	47.90	48.15	4.1	15,471	0.03%
2023/10/19	11.4	47.64	0	0.00	47.45	11.4	15,903	0.07%
2023/10/18	2	47.93	17.2	48.08	48.60	-15.2	16,773	-0.09%
2023/10/17	42.5	48.36	4	48.08	47.75	38.5	16,840	0.23%
2023/10/16	8	48.91	6	49.08	49.05	2	17,089	0.01%
2023/10/13	13.1	49.02	11	49.32	49.10	2.1	17,406	0.01%
2023/10/12	19	49.75	20	49.65	49.80	-1	18,131	-0.01%
2023/10/11	25.1	48.76	6	48.70	48.50	19.1	18,470	0.10%
2023/10/06	3	50.07	0	0.00	49.90	3	18,486	0.02%
2023/10/05	1.1	50.12	8	50.53	50.60	-7	18,612	-0.04%
2023/10/04	9.1	49.90	2	49.65	49.60	7.1	18,830	0.04%
2023/10/03	6.1	52.04	12	51.51	51.00	-6	19,013	-0.03%
2023/10/02	13	52.11	22	52.03	52.10	-9	19,083	-0.05%
2023/09/28	8.1	52.01	13	51.74	52.00	-5	19,150	-0.03%
2023/09/27	25.2	52.01	31.3	51.81	52.00	-6.1	19,231	-0.03%
2023/09/26	5.1	52.02	35.5	52.17	51.70	-30.5	19,176	-0.16%
2023/09/25	35	51.82	18	51.75	51.40	17	19,087	0.09%
2023/09/22	0.3	50.60	15.3	50.68	51.00	-15	18,922	-0.08%
2023/09/21	5	49.16	1	48.90	48.75	4	18,722	0.02%
2023/09/20	6	50.45	1	50.00	50.60	5	18,815	0.03%
2023/09/19	9.2	50.16	31	50.06	50.50	-21.8	19,025	-0.11%
2023/09/18	2	49.50	1	49.30	49.15	1	19,243	0.01%
2023/09/15	0	0.00	6	49.57	49.85	-6	19,513	-0.03%
2023/09/14	21	48.55	1	48.85	48.95	20	19,922	0.10%
2023/09/13	0	0.00	1	48.45	48.55	-1	20,240	0.00%
2023/09/12	0	0.00	3	47.63	47.60	-3	21,177	-0.01%
2023/09/11	5	47.22	4	46.96	46.80	1	21,496	0.00%
2023/09/08	2	48.23	1	48.20	48.20	1	21,678	0.00%
2023/09/07	8.1	47.82	16	47.73	47.70	-7.9	21,834	-0.04%
2023/09/06	0.1	48.30	13.1	48.15	48.05	-13	22,052	-0.06%
2023/09/05	2	48.50	1.3	48.68	48.70	0.7	22,471	0.00%
2023/09/04	10	48.45	2	48.72	48.90	8	22,853	0.03%
2023/09/01	2	49.53	1	49.30	49.30	1	23,380	0.00%
2023/08/30	5	49.68	3.1	49.57	49.40	2	24,036	0.01%
2023/08/29	2	49.35	4.1	49.45	49.55	-2.1	25,008	-0.01%
2023/08/28	1	49.80	2	49.70	49.60	-1	25,126	0.00%
2023/08/25	16.1	50.56	6	50.32	50.10	10.1	25,489	0.04%
2023/08/24	10	51.07	32	50.80	51.10	-22	25,596	-0.09%
2023/08/23	5	49.28	13	49.25	49.30	-8	25,596	-0.03%
2023/08/22	19.3	49.38	2	49.68	49.25	17.3	25,880	0.07%
2023/08/21	14	50.34	0	0.00	50.10	14	26,172	0.05%
2023/08/18	31	51.77	20	52.17	51.20	11	26,329	0.04%
2023/08/17	2	51.00	0	0.00	51.20	2	26,331	0.01%
2023/08/16	18.1	50.80	46	50.87	50.80	-27.9	26,923	-0.10%
2023/08/15	43	50.63	4	50.70	50.90	39	28,001	0.14%
2023/08/14	15	50.45	0.1	50.80	49.75	14.9	29,259	0.05%
2023/08/11	3.3	49.79	0.2	49.53	49.70	3.1	29,311	0.01%
2023/08/10	6.1	50.86	0	0.00	50.70	6.1	29,651	0.02%
2023/08/09	3.1	52.21	0	0.00	52.20	3.1	30,459	0.01%
2023/08/08	47	52.65	10	52.40	52.30	37	30,630	0.12%
2023/08/07	12	53.10	2	53.60	53.80	10	30,917	0.03%
2023/08/04	1	52.50	8	52.16	52.50	-7	30,934	-0.02%
2023/08/02	13	53.22	13	53.35	53.10	0	31,471	0.00%
2023/08/01	2	53.40	14	53.21	53.20	-12	32,218	-0.04%
2023/07/31	9	54.26	21	54.10	53.80	-12	32,510	-0.04%
2023/07/28	20	53.46	11.1	54.19	54.60	8.9	32,582	0.03%
2023/07/27	22	55.13	19	55.40	55.00	3	32,509	0.01%
2023/07/26	119	58.91	53.4	59.23	55.00	65.6	32,680	0.20%	大買/
2023/07/25	118	56.96	164	57.06	59.00	-46	30,459	-0.15%	大買/大賣/
2023/07/24	32	55.08	8	54.38	53.70	24	29,135	0.08%
2023/07/21	24.3	54.79	39.4	55.16	55.60	-15.1	28,830	-0.05%
2023/07/20	7	51.99	35.2	52.49	52.90	-28.2	28,388	-0.10%
2023/07/19	22.5	52.09	7.4	51.76	51.50	15.1	28,384	0.05%
2023/07/18	22	54.05	16	53.88	53.00	6	28,340	0.02%
2023/07/17	51	55.05	42	55.06	54.70	9	28,293	0.03%
2023/07/14	44	53.49	37	53.38	53.50	7	27,997	0.03%
2023/07/13	16	52.52	16	52.04	52.00	0	27,939	0.00%
2023/07/12	8	52.55	9	52.91	52.70	-1	28,160	0.00%
2023/07/11	25	52.28	13.1	52.09	52.20	12	28,583	0.04%
2023/07/10	17	52.29	8	52.69	52.70	9	29,213	0.03%
2023/07/07	12.5	51.06	9.6	50.99	51.00	2.9	29,612	0.01%
2023/07/06	2.7	51.51	18.2	51.87	51.50	-15.5	30,322	-0.05%
2023/07/05	8.2	52.33	24	52.71	52.10	-15.8	30,540	-0.05%
2023/07/04	5.1	53.20	1	53.40	53.00	4.1	31,007	0.01%
2023/07/03	17.2	54.13	10	54.29	54.00	7.2	31,095	0.02%
2023/06/30	2	52.60	2	53.50	53.30	0	31,439	0.00%
2023/06/29	2	52.75	4	52.98	52.90	-2	31,887	-0.01%
2023/06/28	13	53.03	15.3	52.88	52.70	-2.3	32,794	-0.01%
2023/06/27	10	53.80	18.1	53.73	53.50	-8.1	33,152	-0.02%
2023/06/26	30	55.39	4.1	55.16	54.50	25.9	34,208	0.08%
2023/06/21	17	56.71	6	57.00	57.00	11	35,109	0.03%
2023/06/20	37.9	57.52	29	56.90	56.90	8.9	35,780	0.02%
2023/06/19	26	56.50	12	56.41	55.80	14	36,374	0.04%
2023/06/16	41.1	56.89	58	56.92	56.80	-16.9	36,338	-0.05%
2023/06/15	29.3	52.73	34	53.22	54.30	-4.7	35,547	-0.01%
2023/06/14	25.1	53.28	20	53.31	53.40	5.1	35,532	0.01%
2023/06/13	25	53.67	22	53.67	53.60	3	35,517	0.01%
2023/06/12	21	53.10	14.4	53.60	53.00	6.7	35,910	0.02%
2023/06/09	27	54.92	10	54.69	54.70	17	35,907	0.05%
2023/06/08	22	56.87	23	56.95	56.30	-1	35,702	0.00%
2023/06/07	29.3	56.62	33	56.54	57.40	-3.7	35,651	-0.01%
2023/06/06	4	54.40	10	54.41	54.50	-6	35,811	-0.02%
2023/06/05	20.9	54.94	51	55.12	54.70	-30.2	36,222	-0.08%
2023/06/02	62.5	54.24	35	54.35	54.10	27.5	36,299	0.08%
2023/06/01	1	52.10	4	51.88	52.00	-3	35,459	-0.01%
2023/05/31	1	51.20	5	51.88	51.20	-4	35,375	-0.01%
2023/05/30	6	51.28	3	51.33	51.10	3	35,007	0.01%
2023/05/29	4	51.95	20	51.85	51.80	-16	34,911	-0.05%
2023/05/26	22	51.04	40	50.88	50.90	-18	34,768	-0.05%
2023/05/25	15	52.26	11	52.53	51.80	4	34,623	0.01%
2023/05/24	4	51.48	24	51.43	52.40	-20	34,240	-0.06%
2023/05/23	11	51.95	6.2	52.10	51.90	4.8	34,146	0.01%
2023/05/22	31	51.98	32	52.19	51.90	-1	34,209	0.00%
2023/05/19	64	51.40	69	51.22	51.10	-5	33,571	-0.01%
2023/05/18	53	49.15	85	49.50	49.80	-32	32,429	-0.10%
2023/05/17	4	46.65	22	47.01	47.00	-18	31,184	-0.06%
2023/05/16	36	46.75	27	46.83	47.00	9	30,965	0.03%
2023/05/15	61.2	47.40	36	47.33	47.15	25.2	30,378	0.08%
2023/05/12	13	45.42	45.4	45.17	45.50	-32.4	29,474	-0.11%
2023/05/11	13	45.42	45.4	45.17	44.95	-32.4	29,168	-0.11%
2023/05/10	4	46.60	6	46.59	46.70	-2	28,742	-0.01%
2023/05/09	93	47.11	42.1	47.42	47.00	50.9	28,588	0.18%
2023/05/08	18.4	47.99	43	48.10	48.70	-24.6	27,900	-0.09%
2023/05/05	30	45.29	17	45.68	45.65	13	26,863	0.05%
2023/05/04	16.1	46.16	20	46.69	46.60	-3.9	26,436	-0.01%
2023/05/03	18	45.96	4	45.69	45.70	14	26,125	0.05%
2023/05/02	12	45.31	33	45.70	46.25	-21	25,840	-0.08%
2023/04/28	14	44.25	0	0.00	44.15	14	25,225	0.06%
2023/04/27	1	42.60	6	43.61	43.65	-5	24,939	-0.02%
2023/04/26	9	43.01	19	42.76	43.25	-10	24,679	-0.04%
2023/04/25	24	44.12	28	43.37	43.05	-4	24,372	-0.02%
2023/04/24	8	44.18	15	43.98	44.45	-7	23,832	-0.03%
2023/04/21	7.1	43.35	52	43.37	43.80	-44.9	23,623	-0.19%
2023/04/20	12	44.46	7	44.14	44.00	5	23,290	0.02%
2023/04/19	33.2	44.99	23	45.17	45.00	10.2	23,008	0.04%
2023/04/18	10	44.57	5.2	44.72	44.30	4.8	22,521	0.02%
2023/04/17	40	45.07	53	44.81	44.60	-13	22,278	-0.06%
2023/04/14	61	44.72	35	44.70	44.85	26	21,874	0.12%
2023/04/13	126	46.30	25	46.22	46.00	101	21,267	0.47%	大買/鉅額交易
2023/04/12	18.1	44.96	29	45.11	45.40	-10.9	20,354	-0.05%
2023/04/11	35	44.94	39.1	44.88	44.40	-4.1	19,625	-0.02%
2023/04/10	14.2	43.99	6	43.81	43.95	8.2	18,702	0.04%
2023/04/07	24	43.66	26.1	43.58	43.05	-2.1	18,260	-0.01%
2023/04/06	7.2	41.88	24	42.40	42.60	-16.8	17,591	-0.10%
2023/03/31	11.7	41.63	60	41.85	42.50	-48.3	17,338	-0.28%
2023/03/30	18.3	42.83	27.2	42.90	42.70	-8.9	16,783	-0.05%
2023/03/29	41	42.54	37	42.74	42.90	4	16,156	0.02%
2023/03/28	20	41.23	51	40.75	40.90	-31	15,121	-0.21%
2023/03/27	107	42.94	30.3	42.95	41.90	76.7	14,519	0.53%	大買/
2023/03/24	57	42.19	51	42.10	44.00	6	13,151	0.05%
2023/03/23	32.1	39.64	48.9	39.18	40.00	-16.9	11,847	-0.14%
2023/03/22	39	38.17	46	38.56	37.90	-7	10,854	-0.06%
2023/03/21	12	36.40	6	36.36	36.25	6	9,674	0.06%
2023/03/20	5	36.02	6	35.60	35.85	-1	9,313	-0.01%
2023/03/17	5	35.06	2	35.15	35.20	3	9,080	0.03%
2023/03/16	7	35.23	14	35.26	35.00	-7	8,746	-0.08%
2023/03/15	31	36.14	11	36.12	35.70	20	8,502	0.24%
2023/03/14	26	34.97	3.1	35.18	35.20	22.9	7,977	0.29%
2023/03/13	8	34.53	3	34.52	34.90	5	7,687	0.07%
2023/03/10	21.9	35.18	4	34.86	35.10	17.9	7,405	0.24%
2023/03/09	21.5	36.39	29	36.33	36.00	-7.5	7,062	-0.11%
2023/03/08	63	34.93	7	34.54	34.50	56	6,249	0.90%
2023/03/07	5	34.09	11	34.50	35.10	-6	5,568	-0.11%
2023/03/06	1	32.35	6	32.00	31.95	-5	5,029	-0.10%
2023/03/03	0	0.00	12	31.10	31.55	-12	4,837	-0.25%
2023/03/02	0	0.00	10	30.90	30.80	-10	4,735	-0.21%
2023/02/24	0	0.00	16	30.86	30.75	-16	4,662	-0.34%
2023/02/23	0	0.00	11	31.02	30.95	-11	4,564	-0.24%
2023/02/22	5	30.10	13	30.11	30.25	-8	4,425	-0.18%
2023/02/21	21	30.58	13	30.25	30.40	8	4,287	0.19%
2023/02/20	25	30.96	4	30.19	30.85	21	4,090	0.51%
2023/02/17	0	0.00	1	29.70	29.30	-1	3,679	-0.03%
2023/02/16	12	29.82	1.5	30.07	29.70	10.5	3,705	0.28%
2023/02/15	12	29.55	11	29.58	29.45	1	3,636	0.03%
2023/02/14	0	0.00	1	29.30	29.40	-1	3,512	-0.03%
2023/02/13	22	29.46	0	0.00	29.30	22	3,478	0.63%
2023/02/09	0	0.00	5	29.10	29.00	-5	3,437	-0.15%
2023/02/08	0	0.00	5	29.00	29.05	-5	3,455	-0.14%
2023/02/06	0	0.00	10	28.95	28.90	-10	3,417	-0.29%
2023/02/03	0	0.00	9	28.80	29.00	-9	3,402	-0.26%
2023/02/01	38	28.87	0	0.00	28.75	38	3,403	1.12%
2023/01/31	19	28.85	3	28.85	28.70	16	3,396	0.47%
2023/01/17	0	0.00	1	28.30	28.20	-1	3,313	-0.03%
2023/01/16	0	0.00	7	28.23	28.20	-7	3,340	-0.21%
2023/01/13	2	28.30	0	0.00	28.25	2	3,347	0.06%
2023/01/12	0	0.00	22	28.25	28.25	-22	3,496	-0.63%
2023/01/11	2	28.35	0	0.00	28.35	2	3,492	0.06%
2023/01/10	7	28.45	1	28.45	28.50	6	3,495	0.17%
2023/01/09	0	0.00	1	28.50	28.50	-1	3,485	-0.03%
2023/01/05	12	28.34	7	28.11	28.05	5	3,484	0.14%
2023/01/04	7	27.80	0	0.00	27.90	7	3,346	0.21%
2022/12/28	0	0.00	1	27.65	27.70	-1	3,398	-0.03%
2022/12/21	3	27.30	0	0.00	27.20	3	3,498	0.09%
2022/12/14	0	0.00	1	28.10	28.15	-1	3,480	-0.03%
2022/12/12	1.3	27.81	0	0.00	27.80	1.3	3,461	0.04%
2022/12/09	1	28.00	1	27.95	28.00	0	3,552	0.00%
2022/12/07	0	0.00	2	28.00	27.70	-2	3,548	-0.06%
2022/12/06	3	28.47	1	28.40	27.90	2	3,518	0.06%
2022/12/01	0.7	28.20	0	0.00	28.20	0.7	3,387	0.02%
2022/11/30	1	28.15	0	0.00	28.15	1	3,365	0.03%
2022/11/29	7	28.00	0	0.00	28.20	7	3,353	0.21%
2022/11/25	0	0.00	1	28.00	27.85	-1	3,344	-0.03%
2022/11/24	3	27.87	1	27.80	27.90	2	3,367	0.06%
2022/11/22	2.5	27.38	0	0.00	27.35	2.5	3,396	0.07%
2022/11/21	1	27.95	0	0.00	27.80	1	3,350	0.03%
2022/11/16	1	28.60	0	0.00	28.50	1	3,370	0.03%
2022/11/14	0.5	28.85	0	0.00	28.85	0.5	3,316	0.02%
2022/11/11	0	0.00	1	29.55	29.65	-1	3,237	-0.03%
2022/11/08	0	0.00	1	29.50	29.30	-1	3,448	-0.03%
2022/11/07	0	0.00	0.1	29.25	29.30	-0.1	3,409	0.00%
2022/10/27	0	0.00	1	29.05	29.05	-1	3,173	-0.03%
2022/10/24	0	0.00	1	27.50	27.55	-1	3,084	-0.03%
2022/10/20	2	26.45	0	0.00	27.05	2	3,127	0.06%
2022/10/14	0	0.00	5	27.25	27.45	-5	2,999	-0.17%
2022/10/13	0	0.00	17	26.75	26.90	-17	3,094	-0.55%
2022/10/11	0.1	27.60	0	0.00	27.50	0.1	3,045	0.00%
2022/09/16	0.1	28.25	0	0.00	28.50	0.1	4,278	0.00%
2022/08/31	0	0.00	1	29.25	29.60	-1	4,441	-0.02%
2022/08/29	1	28.75	0	0.00	29.20	1	4,401	0.02%
2022/08/26	1	29.50	11	29.60	29.70	-10	4,355	-0.23%
2022/08/25	10	30.10	0	0.00	29.60	10	4,349	0.23%
2022/08/24	1	29.70	0	0.00	29.70	1	4,308	0.02%
2022/08/23	0	0.00	3	29.50	29.35	-3	4,315	-0.07%
2022/08/18	0	0.00	7	29.69	29.65	-7	4,326	-0.16%
2022/08/17	2	29.95	0	0.00	29.90	2	4,299	0.05%
2022/08/16	0	0.00	6	30.12	29.80	-6	4,200	-0.14%
2022/08/12	0	0.00	1	28.75	28.95	-1	3,974	-0.03%
2022/08/10	1	28.50	0	0.00	28.30	1	3,991	0.03%
2022/08/04	1	28.20	0	0.00	28.10	1	4,220	0.02%
2022/08/03	1	28.45	0	0.00	28.30	1	4,226	0.02%
2022/07/29	0	0.00	1	29.35	29.35	-1	4,251	-0.02%
2022/07/28	0	0.00	3	29.20	29.30	-3	4,257	-0.07%
2022/07/27	0	0.00	2	29.15	29.25	-2	4,216	-0.05%
2022/07/26	0	0.00	3	28.90	28.95	-3	4,199	-0.07%
2022/07/25	0	0.00	1	28.85	28.85	-1	4,258	-0.02%
2022/07/21	0	0.00	2	28.63	28.70	-2	4,306	-0.05%
2022/07/20	3	29.23	0	0.00	28.70	3	4,365	0.07%
2022/07/19	0.8	28.65	0	0.00	28.75	0.8	4,380	0.02%
2022/07/15	0	0.00	1	28.30	28.40	-1	4,656	-0.02%
2022/07/13	3	28.28	0	0.00	28.20	3	4,819	0.06%
2022/07/11	0	0.00	6	28.74	28.60	-6	5,084	-0.12%
2022/07/08	1	28.20	24	28.45	28.25	-23	5,129	-0.45%
2022/07/07	5	28.15	26	28.14	28.40	-21	5,237	-0.40%
2022/07/06	1	28.90	1	28.75	28.50	0	5,195	0.00%
2022/07/05	7	28.69	0	0.00	28.65	7	5,186	0.13%
2022/07/04	3	29.03	2	28.95	28.70	1	5,127	0.02%
2022/07/01	75	29.85	27	29.89	29.05	48	5,112	0.94%
2022/06/30	14	29.73	16	29.76	29.85	-2	4,819	-0.04%
2022/06/29	19	29.44	0	0.00	29.45	19	4,609	0.41%
2022/06/28	1	29.00	1	28.75	28.80	0	4,750	0.00%
2022/06/24	2	29.75	6	29.42	29.80	-4	4,699	-0.09%
2022/06/23	0	0.00	1	28.60	28.65	-1	4,532	-0.02%
2022/06/22	2	28.35	1	28.10	28.20	1	4,610	0.02%
2022/06/21	0	0.00	3	28.45	28.65	-3	4,626	-0.06%
2022/06/20	2	27.50	0	0.00	27.45	2	4,599	0.04%
2022/06/17	3	28.05	0	0.00	28.05	3	4,621	0.06%
2022/06/16	5	28.60	0	0.00	28.20	5	4,494	0.11%
2022/06/15	5	28.54	0	0.00	28.60	5	4,550	0.11%
2022/06/14	0	0.00	2	29.70	29.75	-2	4,531	-0.04%
2022/06/13	3	29.65	0	0.00	29.70	3	4,494	0.07%
2022/06/07	0	0.00	7	30.00	30.05	-7	4,428	-0.16%
2022/06/01	8	30.86	1	30.75	30.50	7	4,436	0.16%
2022/05/31	0	0.00	1	30.45	30.95	-1	4,384	-0.02%
2022/05/27	1	29.60	0	0.00	29.60	1	4,268	0.02%
2022/05/26	0	0.00	1	29.35	29.30	-1	4,232	-0.02%
2022/05/23	10	28.90	0	0.00	28.85	10	4,220	0.24%
2022/05/18	0	0.00	1	28.70	28.70	-1	4,178	-0.02%
2022/05/12	4	29.00	0	0.00	28.60	4	3,982	0.10%
2022/05/10	1	29.65	0	0.00	30.10	1	3,881	0.03%
2022/05/09	15	29.80	0	0.00	29.80	15	3,881	0.39%
2022/05/06	1	30.50	0	0.00	30.80	1	3,860	0.03%
2022/05/05	1	31.15	0	0.00	31.05	1	3,858	0.03%
2022/05/04	2	31.20	0	0.00	31.20	2	3,845	0.05%
2022/04/28	0	0.00	4	31.66	31.70	-4	3,811	-0.10%
2022/04/27	11	31.43	0	0.00	31.70	11	3,783	0.29%
2022/04/26	2	32.53	3	32.62	32.30	-1	3,739	-0.03%
2022/04/25	13	32.60	23	32.54	31.90	-10	3,652	-0.27%
2022/04/22	5	32.81	1	33.25	32.90	4	3,532	0.11%
2022/04/21	23	33.35	1	34.00	32.65	22	3,399	0.65%
2022/04/20	1	33.50	2	33.83	33.55	-1	3,241	-0.03%
2022/04/19	0	0.00	2	33.15	32.95	-2	3,086	-0.06%
2022/04/18	2	33.28	1	32.70	32.45	1	3,007	0.03%
2022/04/15	30	33.24	22	33.65	33.45	8	2,886	0.28%
2022/04/13	9.5	31.78	9	32.04	32.30	0.5	2,621	0.02%
2022/04/12	1	31.10	0	0.00	31.25	1	2,477	0.04%
2022/04/11	1	31.35	0	0.00	31.05	1	2,469	0.04%
2022/04/07	1	31.00	0	0.00	30.50	1	2,447	0.04%
2022/04/06	1.4	31.46	0	0.00	31.40	1.4	2,411	0.06%
2022/04/01	3	31.67	0	0.00	31.50	3	2,360	0.13%
2022/03/31	5.1	32.16	8	32.88	32.15	-2.9	2,263	-0.13%
2022/03/30	0	0.00	2	31.20	31.45	-2	1,935	-0.10%
2022/03/29	4	30.83	1	30.85	30.70	3	1,845	0.16%
2022/03/28	1	30.70	1	30.85	30.85	0	1,844	0.00%
2022/03/25	1	30.80	2	31.05	30.95	-1	1,820	-0.05%
2022/03/24	2	30.20	0	0.00	30.30	2	1,720	0.12%
2022/03/23	1	30.55	0	0.00	30.30	1	1,751	0.06%
2022/03/14	0	0.00	0	29.60	29.70	0	1,612	0.00%
2022/03/09	1	29.05	0	0.00	29.10	1	1,647	0.06%
2022/03/08	1	28.50	0	0.00	28.70	1	1,649	0.06%
2022/02/25	0	0.00	2	29.75	30.05	-2	1,667	-0.12%
2022/02/16	2	30.20	0	0.00	30.25	2	1,684	0.12%
2022/01/25	0	0.00	20	29.40	29.20	-20	1,788	-1.12%
2022/01/14	20	30.80	0	0.00	30.85	20	1,795	1.11%
2022/01/11	0	0.00	0.5	31.00	30.85	-0.5	1,905	-0.03%
2022/01/07	0	0.00	5	30.95	31.00	-5	1,913	-0.26%
2021/12/29	0	0.00	0.4	31.60	31.90	-0.4	1,997	-0.02%
2021/12/28	0	0.00	2.4	31.21	31.50	-2.4	1,984	-0.12%
2021/12/27	1	31.00	0	0.00	31.00	1	1,971	0.05%
2021/12/16	5	31.15	0	0.00	30.60	5	2,018	0.25%
2021/12/10	1	30.55	0	0.00	30.65	1	2,260	0.04%
2021/12/09	4	30.70	0	0.00	30.60	4	2,298	0.17%
2021/12/06	5	30.35	0	0.00	30.45	5	2,282	0.22%
2021/12/02	1	30.20	10	30.30	30.30	-9	2,262	-0.40%
2021/11/25	0	30.80	0	0.00	30.75	0	2,147	0.00%
2021/11/24	0	31.00	8	30.80	30.85	-8	2,152	-0.37%
2021/11/23	1	31.00	0	0.00	30.80	1	2,156	0.05%
2021/11/12	0	0.00	5	31.45	31.55	-5	2,203	-0.23%
2021/11/10	0	0.00	1	31.45	31.55	-1	2,224	-0.04%
2021/11/09	17	31.11	17	31.34	31.40	0	2,213	0.00%
2021/11/02	10	31.00	0	0.00	30.55	10	2,145	0.47%
2021/10/27	0	0.00	8	30.25	30.20	-8	2,052	-0.39%
2021/10/20	8	30.29	0	0.00	30.20	8	1,985	0.40%
2021/10/12	0	30.75	0	0.00	30.25	0	2,024	0.00%
2021/10/06	0	0.00	1	30.80	31.15	-1	1,983	-0.05%
2021/10/04	0	0.00	14	30.30	30.45	-14	1,982	-0.71%
2021/10/01	1	30.25	0	0.00	30.35	1	2,001	0.05%
2021/09/30	14	30.90	0	0.00	31.25	14	1,984	0.71%
2021/09/27	0	0.00	2	31.05	30.60	-2	2,079	-0.10%
2021/09/22	2	30.30	0	0.00	30.45	2	2,107	0.09%
2021/09/17	2	31.85	0	0.00	30.75	2	2,050	0.10%
2021/09/16	1	31.70	1	31.35	31.45	0	1,913	0.00%
2021/09/15	2	31.45	0	0.00	31.65	2	1,898	0.11%
2021/09/13	5	31.00	0	0.00	30.95	5	1,876	0.27%
2021/09/03	0	0.00	3	31.25	31.25	-3	2,175	-0.14%
2021/08/31	1	31.65	0	0.00	31.20	1	2,321	0.04%
2021/08/30	2	30.80	0	0.00	31.25	2	2,358	0.08%
2021/08/24	0	0.00	1	30.30	30.25	-1	2,357	-0.04%
2021/08/23	0	0.00	11	29.50	29.45	-11	2,351	-0.47%
2021/08/19	1	28.80	5	28.60	28.75	-4	2,438	-0.16%
2021/08/16	1	29.30	0	0.00	29.25	1	2,401	0.04%
2021/08/11	1	30.20	4	30.10	30.10	-3	2,397	-0.13%
2021/08/06	8	30.93	0	0.00	31.00	8	2,488	0.32%
2021/08/05	0	0.00	2	31.50	31.50	-2	2,538	-0.08%
2021/08/02	0	0.00	2	31.50	31.70	-2	2,878	-0.07%
2021/07/28	2	30.65	2	30.73	30.70	0	2,897	0.00%
2021/07/26	0	0.00	10	31.50	31.45	-10	2,980	-0.34%
2021/07/23	7	31.78	3	31.80	31.75	4	3,012	0.13%
2021/07/22	3	31.88	10	32.00	31.60	-7	2,983	-0.23%
2021/07/21	2	31.48	2	31.85	31.85	0	3,009	0.00%
2021/07/14	1	31.90	0	0.00	31.70	1	3,677	0.03%
2021/07/13	5	31.91	0	0.00	32.00	5	3,780	0.13%
2021/07/12	12	32.22	2	33.00	32.20	10	3,793	0.26%
2021/07/09	3	32.15	0	0.00	32.55	3	3,817	0.08%
2021/07/08	10	32.70	0	0.00	32.80	10	3,864	0.26%
2021/07/07	0	0.00	1	32.95	32.95	-1	3,903	-0.03%
2021/07/06	2	33.60	0	0.00	33.45	2	3,923	0.05%
2021/06/30	0	0.00	5	33.10	33.20	-5	3,897	-0.13%
2021/06/29	0	0.00	2	33.35	33.30	-2	3,958	-0.05%
2021/06/28	0	0.00	10	33.35	33.55	-10	4,012	-0.25%
2021/06/23	1	33.30	10	33.80	33.50	-9	4,166	-0.22%
2021/06/21	25.1	34.52	10.4	33.34	33.60	14.7	4,502	0.33%
2021/06/17	10	33.05	0	0.00	32.95	10	4,689	0.21%
2021/06/16	0.2	33.30	1	33.40	33.60	-0.8	4,748	-0.02%
2021/06/11	1	33.10	1	33.00	33.00	0	4,761	0.00%
2021/06/09	0	0.00	14	32.45	32.60	-14	4,790	-0.29%
2021/06/08	10.1	33.03	0	33.00	33.00	10.1	4,747	0.21%
2021/06/07	4	33.05	1	32.95	33.15	3	4,788	0.06%
2021/06/03	0.1	33.30	0	0.00	33.30	0.1	4,834	0.00%
2021/05/31	0	33.10	0	0.00	33.00	0	4,958	0.00%
2021/05/28	0	33.00	0	0.00	32.95	0	4,995	0.00%
2021/05/21	0	0.00	0.5	31.20	31.25	-0.5	5,224	-0.01%
2021/05/18	0	0.00	2	31.00	31.30	-2	5,367	-0.04%
2021/05/17	2	30.15	1	30.05	29.85	1	5,440	0.02%
2021/05/14	0	0.00	6	31.15	31.35	-6	5,452	-0.11%
2021/05/12	5	31.35	0	31.40	31.35	5	5,517	0.09%
2021/05/11	6	34.56	2	34.55	34.35	4	5,625	0.07%
2021/05/10	3	34.70	4	35.41	35.55	-1	5,625	-0.02%
2021/05/07	1	32.70	0	0.00	32.80	1	5,495	0.02%
2021/05/05	0	0.00	4	32.55	32.35	-4	5,590	-0.07%
2021/05/04	0	0.00	1	32.80	32.60	-1	5,646	-0.02%
2021/04/29	2	34.65	0	0.00	34.90	2	5,656	0.04%
2021/04/28	0	0.00	5	34.45	34.55	-5	5,633	-0.09%
2021/04/27	0	0.00	1.1	34.65	34.75	-1.1	5,633	-0.02%
2021/04/26	19	34.98	15	35.17	35.00	4	5,592	0.07%
2021/04/23	7	34.97	0	0.00	35.05	7	5,566	0.13%
2021/04/22	17	35.67	1	35.75	34.70	16	5,535	0.29%
2021/04/21	11	35.61	20	35.64	35.55	-9	5,388	-0.17%
2021/04/20	17	34.54	16	34.84	35.10	1	5,270	0.02%
2021/04/19	4	33.49	2	33.65	33.30	2	5,046	0.04%
2021/04/16	4	32.81	33	32.82	32.85	-29	4,985	-0.58%
2021/04/15	3	32.95	0	0.00	32.90	3	5,034	0.06%
2021/04/14	12	33.00	10	32.65	33.00	2	5,019	0.04%
2021/04/13	2	32.95	0	0.00	32.70	2	4,996	0.04%
2021/04/09	2	31.70	0	0.00	31.70	2	4,986	0.04%
2021/04/08	3	31.92	1	32.05	32.00	2	4,983	0.04%
2021/04/07	1	31.85	0	0.00	32.15	1	4,996	0.02%
2021/04/06	0	0.00	8	31.94	31.90	-8	4,993	-0.16%
2021/04/01	3	31.82	1	31.80	31.85	2	4,985	0.04%
2021/03/31	14	32.54	0	0.00	32.35	14	4,933	0.28%
2021/03/30	0	0.00	4	33.26	33.35	-4	4,868	-0.08%
2021/03/29	0	0.00	1	31.90	31.85	-1	4,794	-0.02%
2021/03/26	1	31.95	10	32.00	31.90	-9	4,788	-0.19%
2021/03/25	3	32.03	2	31.95	31.85	1	4,761	0.02%
2021/03/24	7	32.94	7	32.99	32.65	0	4,693	0.00%
2021/03/23	10	31.72	3	31.60	31.75	7	4,450	0.16%
2021/03/22	19	31.11	12	31.18	31.05	7	4,213	0.17%
2021/03/19	0	0.00	3	30.65	30.85	-3	4,104	-0.07%
2021/03/18	4	30.98	4	30.90	30.90	0	4,050	0.00%
2021/03/17	1	30.75	1	30.65	30.75	0	4,062	0.00%
2021/03/16	3	31.00	0	0.00	31.00	3	4,068	0.07%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	0	0.00	10	30.20	30.65	-10	4,061	-0.25%
2021/03/10	10	29.97	0	0.00	30.20	10	4,044	0.25%
2021/03/09	0	0.00	10	30.80	30.85	-10	4,040	-0.25%
2021/03/05	0	0.00	1	30.70	30.55	-1	4,073	-0.02%
2021/03/03	0	0.00	1	30.45	30.80	-1	4,152	-0.02%
2021/03/02	0	0.00	1	30.65	30.50	-1	4,145	-0.02%
2021/02/26	1	30.20	3	30.50	30.35	-2	4,159	-0.05%
2021/02/25	4	30.45	3	30.47	30.75	1	4,138	0.02%
2021/02/24	0	0.00	0	29.80	29.85	0	4,110	0.00%
2021/02/23	0	0.00	6	29.75	29.80	-6	4,099	-0.15%
2021/02/19	0	0.00	1	29.20	29.10	-1	4,032	-0.02%
2021/02/05	2	28.15	5	28.56	28.50	-3	3,904	-0.08%
2021/02/04	0	0.00	2	28.13	28.15	-2	3,846	-0.05%
2021/02/03	1	28.15	0	0.00	28.45	1	3,806	0.03%
2021/02/02	9	28.82	4.1	28.92	29.10	4.9	3,702	0.13%
2021/02/01	0	27.35	0	0.00	27.25	0	3,512	0.00%
2021/01/27	3	27.45	0	0.00	27.45	3	3,368	0.09%
2021/01/26	0	0.00	2	27.45	27.45	-2	3,315	-0.06%
2021/01/21	0	0.00	10	27.90	27.75	-10	3,211	-0.31%
2021/01/19	5	28.65	0	0.00	28.70	5	3,225	0.16%
2021/01/15	1	28.65	0.7	28.50	28.70	0.3	3,296	0.01%
2021/01/12	0	0.00	1	29.25	28.75	-1	3,340	-0.03%
2021/01/11	0	0.00	1	29.20	29.20	-1	3,310	-0.03%
2021/01/08	0	0.00	2	29.08	29.00	-2	3,271	-0.06%
2021/01/07	0	0.00	1	28.30	28.30	-1	3,198	-0.03%
2021/01/06	10	28.25	0	0.00	28.20	10	3,193	0.31%
2020/12/30	0	0.00	1.1	27.93	27.95	-1.1	3,163	-0.03%
2020/12/28	0	0.00	0.1	27.60	27.45	-0.1	3,118	0.00%
2020/12/25	0	0.00	0.1	27.55	27.60	-0.1	3,145	0.00%
2020/12/21	0	0.00	1	27.40	27.75	-1	3,139	-0.03%
2020/12/18	1	27.50	0	0.00	27.45	1	3,155	0.03%
2020/12/17	1	27.40	7	27.40	27.50	-6	3,166	-0.19%
2020/12/16	13	27.70	0	0.00	28.05	13	3,130	0.42%
2020/12/15	2	27.50	0	0.00	27.40	2	3,168	0.06%
2020/12/14	0	0.00	3	27.95	27.95	-3	3,211	-0.09%
2020/12/11	1	28.35	3	28.25	28.00	-2	3,208	-0.06%
2020/12/10	3	28.55	0	0.00	28.50	3	3,182	0.09%
2020/12/09	1	28.60	0	0.00	28.65	1	3,151	0.03%
2020/12/08	2	28.78	0	0.00	28.70	2	3,166	0.06%
2020/12/07	1	29.15	0	0.00	29.20	1	3,154	0.03%
2020/12/04	1	29.20	0	0.00	29.45	1	3,169	0.03%
2020/12/03	1	29.20	0	0.00	29.25	1	3,161	0.03%
2020/12/02	2	29.38	0	0.00	29.15	2	3,171	0.06%
2020/12/01	2	29.53	0	0.00	29.55	2	3,113	0.06%
2020/11/30	1	29.90	20	29.75	29.55	-19	3,126	-0.61%
2020/11/26	0	0.00	2	30.05	30.00	-2	3,076	-0.07%
2020/11/24	1	29.65	0	0.00	29.60	1	3,036	0.03%
2020/11/23	21	29.70	0	0.00	29.80	21	2,998	0.70%
2020/11/18	0.1	30.15	0	0.00	30.00	0.1	2,905	0.00%
2020/11/17	0	0.00	1	30.10	30.05	-1	2,908	-0.03%
2020/11/16	0	0.00	1	30.35	30.45	-1	2,961	-0.03%
2020/11/06	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2020/11/03	1	29.90	0	0.00	29.95	1	3,357	0.03%
2020/11/02	3	30.10	0	0.00	29.80	3	3,352	0.09%
2020/10/30	0	0.00	20	29.73	29.90	-20	3,357	-0.60%
2020/10/29	0	0.00	13	29.95	29.95	-13	3,308	-0.39%
2020/10/28	0	0.00	1	30.50	30.10	-1	3,321	-0.03%
2020/10/15	0	0.00	7	29.75	29.85	-7	3,409	-0.21%
2020/10/13	1	30.00	0	0.00	29.90	1	3,466	0.03%
2020/10/12	0	0.00	1	29.90	30.00	-1	3,453	-0.03%
2020/10/06	1	29.95	1	29.90	29.95	0	3,553	0.00%
2020/09/29	0	0.00	1	30.05	29.85	-1	3,671	-0.03%
2020/09/28	1	30.05	0	0.00	30.00	1	3,709	0.03%
2020/09/25	0	0.00	3	29.88	30.00	-3	3,733	-0.08%
2020/09/24	0	0.00	1	29.65	29.65	-1	3,737	-0.03%
2020/09/18	1	30.80	0	0.00	30.65	1	3,755	0.03%
2020/09/17	0	0.00	1	30.65	30.70	-1	3,710	-0.03%
2020/09/16	1	29.80	0	0.00	29.80	1	3,644	0.03%
2020/09/10	1	29.75	0	0.00	29.95	1	3,642	0.03%
2020/09/09	10	30.00	2	29.93	29.85	8	3,613	0.22%
2020/09/08	5	29.86	1	30.05	29.85	4	3,589	0.11%
2020/09/04	3	29.90	0	0.00	29.85	3	3,524	0.09%
2020/09/03	12	30.00	0	0.00	30.15	12	3,559	0.34%
2020/08/31	1	29.20	11	29.20	29.30	-10	3,435	-0.29%
2020/08/28	0	0.00	1	29.30	29.30	-1	3,386	-0.03%
2020/08/27	0	0.00	3.1	29.43	29.55	-3.1	3,422	-0.09%
2020/08/25	0	0.00	1	29.65	29.65	-1	3,408	-0.03%
2020/08/24	5	29.74	1	29.60	29.65	4	3,495	0.11%
2020/08/21	6	29.55	4	29.60	29.85	2	3,532	0.06%
2020/08/20	22	29.75	20	29.33	29.40	2	3,544	0.06%
2020/08/19	2	29.60	0	0.00	29.50	2	3,504	0.06%
2020/08/18	0.1	29.90	10.5	29.31	30.05	-10.4	3,469	-0.30%
2020/08/17	0	0.00	20	28.90	28.90	-20	3,448	-0.58%
2020/08/14	20	28.43	0	0.00	28.75	20	3,432	0.58%
2020/08/13	1	29.05	0	0.00	29.10	1	3,390	0.03%
2020/08/12	0	0.00	1	28.20	28.15	-1	3,339	-0.03%
2020/08/10	2	29.00	2	29.10	28.55	0	3,326	0.00%
2020/07/28	1	28.20	0	0.00	28.15	1	3,255	0.03%
2020/07/27	1	27.90	0	0.00	27.95	1	3,248	0.03%
2020/07/22	0	0.00	5	28.22	28.40	-5	3,144	-0.16%
2020/07/21	0	0.00	2	28.28	28.15	-2	3,142	-0.06%
2020/07/15	0	0.00	1	27.20	27.05	-1	3,088	-0.03%
2020/07/13	1	27.00	0	0.00	27.00	1	3,103	0.03%
2020/07/08	1	27.10	1	27.20	27.15	0	3,129	0.00%
2020/07/03	0	0.00	1	26.70	26.60	-1	3,117	-0.03%
2020/07/02	0	0.00	6	27.00	26.80	-6	3,127	-0.19%
2020/06/22	0	0.00	0.5	27.05	27.05	-0.5	3,323	-0.01%
2020/06/19	0	27.15	0	0.00	27.10	0	3,390	0.00%
2020/06/15	1	26.95	0	0.00	26.90	1	3,855	0.03%
2020/06/11	0	0.00	9	27.61	27.25	-9	4,120	-0.22%
2020/06/09	0	0.00	1	28.45	28.35	-1	4,351	-0.02%
2020/06/08	1	28.80	1	28.35	28.40	0	4,528	0.00%
2020/06/03	8	28.10	9	28.34	28.10	-1	4,889	-0.02%
2020/06/02	0	0.00	1	28.00	27.90	-1	4,899	-0.02%
2020/05/29	8	28.33	0	0.00	28.20	8	4,913	0.16%
2020/05/27	0	0.00	0.5	28.40	28.40	-0.5	4,885	-0.01%
2020/05/26	1	28.20	0	0.00	28.15	1	4,901	0.02%
2020/05/22	0	0.00	8	27.70	28.15	-8	4,972	-0.16%
2020/05/11	1	27.10	0	0.00	26.90	1	4,990	0.02%
2020/05/06	0	0.00	1	27.25	26.90	-1	5,024	-0.02%
2020/05/05	1	27.05	1	27.00	27.00	0	4,992	0.00%
2020/04/28	0	0.00	1	27.00	26.80	-1	5,122	-0.02%
2020/04/27	0	0.00	1	26.20	26.60	-1	5,252	-0.02%
2020/04/16	0	0.00	1	25.65	25.55	-1	5,336	-0.02%
2020/04/15	1	26.35	0	0.00	26.00	1	5,379	0.02%
2020/04/10	0	0.00	2	25.85	26.05	-2	5,317	-0.04%
2020/04/06	0	0.00	1	23.90	23.80	-1	5,383	-0.02%
2020/03/27	2	23.95	0	0.00	23.50	2	5,416	0.04%
2020/03/26	0	0.00	27	24.24	24.65	-27	5,350	-0.50%
2020/03/25	2	24.25	8	23.88	24.10	-6	5,332	-0.11%
2020/03/24	7	23.95	0	0.00	23.00	7	5,263	0.13%
2020/03/23	3	23.93	2	23.85	23.80	1	5,209	0.02%
2020/03/20	1	24.30	1	25.55	25.60	0	5,145	0.00%
2020/03/19	0	0.00	30	24.20	24.10	-30	5,044	-0.59%
2020/03/18	6	24.96	11	24.81	25.00	-5	4,938	-0.10%
2020/03/16	0	0.00	1	24.70	24.50	-1	4,687	-0.02%
2020/03/13	1	24.00	26	24.42	24.65	-25	4,549	-0.55%
2020/03/11	1	25.65	0	0.00	25.50	1	4,255	0.02%
2020/03/09	11	26.09	8	26.00	26.00	3	3,963	0.08%
2020/03/06	0	0.00	5.4	26.89	26.70	-5.4	3,985	-0.14%
2020/03/03	0	0.00	1	27.00	26.95	-1	3,993	-0.03%
2020/03/02	2	26.93	1	26.85	26.80	1	3,960	0.03%
2020/02/27	0	0.00	10	26.80	26.75	-10	3,910	-0.26%
2020/02/25	0	0.00	1.2	26.81	26.80	-1.2	3,846	-0.03%
2020/02/18	1	27.70	0	0.00	27.55	1	4,118	0.02%
2020/02/14	0	0.00	4	27.79	27.70	-4	4,200	-0.10%
2020/02/13	0	0.00	3	27.27	27.35	-3	4,151	-0.07%
2020/02/07	0	0.00	5	26.80	26.90	-5	4,183	-0.12%
2020/02/06	1	26.95	0	0.00	27.00	1	4,152	0.02%
2020/01/31	0	0.00	32	26.96	27.05	-32	4,402	-0.73%
2020/01/30	0	0.00	1	26.45	26.40	-1	4,322	-0.02%
2020/01/17	0	0.00	12	27.03	26.85	-12	4,211	-0.28%
2020/01/16	0	0.00	3	26.60	26.55	-3	4,202	-0.07%
2020/01/14	10	26.05	0	0.00	26.15	10	4,244	0.24%
2020/01/13	4	25.85	0	0.00	26.00	4	4,252	0.09%
2020/01/10	20	25.86	0	0.00	25.80	20	4,206	0.48%
2020/01/09	4	25.99	0	0.00	26.10	4	4,236	0.09%
2020/01/08	6	26.25	0	0.00	26.10	6	4,225	0.14%
2020/01/07	0	0.00	10	26.56	26.60	-10	4,210	-0.24%
2020/01/03	0	0.00	5	26.75	26.75	-5	4,244	-0.12%
2019/12/30	3	26.15	0	0.00	26.25	3	4,197	0.07%
2019/12/27	0	0.00	0.1	26.30	26.30	-0.1	4,290	0.00%
2019/12/26	8	26.26	0	0.00	26.35	8	4,256	0.19%
2019/12/24	1	26.55	0	0.00	26.50	1	4,327	0.02%
2019/12/20	6	26.38	0	0.00	26.55	6	4,374	0.14%
2019/12/16	1	26.60	0	0.00	26.65	1	4,407	0.02%
2019/12/13	0	0.00	1	26.85	26.85	-1	4,379	-0.02%
2019/12/12	0	0.00	20	26.78	26.80	-20	4,394	-0.46%
2019/12/11	0	0.00	4	26.95	26.85	-4	4,456	-0.09%
2019/12/09	0	0.00	5	26.85	26.90	-5	4,609	-0.11%
2019/12/06	0	0.00	10	26.90	26.90	-10	4,611	-0.22%
2019/12/05	0	0.00	7	27.05	27.05	-7	4,586	-0.15%
2019/11/26	0	0.00	2	27.05	27.15	-2	4,574	-0.04%
2019/11/22	5	26.84	0	0.00	27.00	5	4,631	0.11%
2019/11/20	1	27.00	0	0.00	27.00	1	4,615	0.02%
2019/11/15	2	26.95	1	27.00	27.00	1	4,665	0.02%
2019/11/14	0	0.00	1	27.30	27.20	-1	4,675	-0.02%
2019/11/13	1	27.35	0	0.00	27.20	1	4,764	0.02%
2019/11/12	0	0.00	30	27.27	27.25	-30	4,708	-0.64%
2019/11/08	0	0.00	3	27.40	27.50	-3	4,679	-0.06%
2019/11/07	0	0.00	3	26.95	26.95	-3	4,650	-0.06%
2019/11/05	1	26.70	0	0.00	26.90	1	4,659	0.02%
2019/10/31	0	0.00	1	27.00	27.05	-1	4,635	-0.02%
2019/10/30	1	26.95	0	0.00	27.05	1	4,670	0.02%
2019/10/28	0	0.00	1	26.35	26.30	-1	4,792	-0.02%
2019/10/22	0	0.00	41	26.21	26.55	-41	5,048	-0.81%
2019/10/17	0	0.00	2	26.23	26.15	-2	5,037	-0.04%
2019/10/08	0	0.00	1	25.95	25.95	-1	4,939	-0.02%
2019/10/07	20	25.75	4	25.75	25.80	16	5,000	0.32%
2019/10/04	1	25.75	2	25.85	25.70	-1	5,039	-0.02%
2019/10/03	0	0.00	2	26.10	25.90	-2	5,030	-0.04%
2019/10/02	4	25.70	11	25.60	25.50	-7	4,877	-0.14%
2019/10/01	0	0.00	7	25.19	25.30	-7	4,831	-0.14%
2019/09/27	0	0.00	1	25.05	25.00	-1	4,802	-0.02%
2019/09/25	0	0.00	25	24.85	24.85	-25	4,765	-0.52%
2019/09/24	5	24.41	0	0.00	24.80	5	4,777	0.10%
2019/09/23	5	24.65	0	0.00	24.75	5	4,729	0.11%
2019/09/20	10	24.71	0	0.00	25.30	10	4,721	0.21%
2019/09/18	3	24.83	0	0.00	24.90	3	4,654	0.06%
2019/09/16	1	25.55	15	25.57	25.40	-14	4,887	-0.29%
2019/09/12	1	25.45	4	25.36	25.35	-3	4,844	-0.06%
2019/09/11	0	0.00	1	25.00	24.90	-1	4,815	-0.02%
2019/09/09	1	24.75	0	0.00	24.75	1	4,759	0.02%
2019/09/05	2	24.80	0	0.00	24.80	2	4,798	0.04%
2019/09/04	1	24.50	0	0.00	24.60	1	4,839	0.02%
2019/09/03	6	24.69	0	0.00	24.55	6	4,824	0.12%
2019/08/30	2	24.90	0	0.00	24.90	2	4,860	0.04%
2019/08/29	2	24.85	0	0.00	24.85	2	4,894	0.04%
2019/08/27	0	0.00	2	25.23	25.00	-2	5,020	-0.04%
2019/08/26	0	0.00	8	24.85	24.80	-8	5,159	-0.16%
2019/08/22	3	25.17	0	0.00	25.30	3	6,425	0.05%
2019/08/21	0	0.00	1	25.10	25.20	-1	6,601	-0.02%
2019/08/20	2	24.78	0	0.00	24.90	2	6,729	0.03%
2019/08/19	6	24.98	9	24.93	25.05	-3	6,643	-0.05%
2019/08/16	0	0.00	3	23.80	24.15	-3	6,510	-0.05%
2019/08/15	0	0.00	20	23.10	23.25	-20	6,493	-0.31%
2019/08/13	0	0.00	4	23.50	23.50	-4	6,690	-0.06%
2019/08/12	0	0.00	46	23.43	23.70	-46	6,685	-0.69%
2019/08/06	1	23.25	0	0.00	23.25	1	6,803	0.01%
2019/08/05	1	23.35	0	0.00	23.25	1	6,880	0.01%
2019/08/02	2	23.40	8	23.50	23.35	-6	6,958	-0.09%
2019/08/01	40	24.16	2	24.25	23.85	38	6,954	0.55%
2019/07/31	4	24.39	5	24.53	24.90	-1	6,820	-0.01%
2019/07/29	0	0.00	6	23.83	23.90	-6	6,626	-0.09%
2019/07/26	2	23.73	1	23.70	23.70	1	6,611	0.02%
2019/07/25	1	24.15	0	0.00	24.20	1	6,583	0.02%
2019/07/24	1	23.55	1	23.75	23.95	0	6,645	0.00%
2019/07/22	5	23.35	0	0.00	23.35	5	6,426	0.08%
2019/07/19	0	0.00	1	23.05	22.95	-1	6,371	-0.02%
2019/07/17	0	0.00	20	22.90	22.85	-20	6,332	-0.32%
2019/07/15	0	0.00	1	22.85	23.00	-1	6,309	-0.02%
2019/07/05	0	0.00	4	22.60	22.60	-4	6,508	-0.06%
2019/07/03	0	0.00	10	22.15	22.20	-10	6,651	-0.15%
2019/07/02	4	22.99	12	23.00	23.05	-8	6,724	-0.12%
2019/07/01	20	22.85	0	0.00	22.90	20	6,755	0.30%
2019/06/27	1	22.80	10	22.85	22.75	-9	6,850	-0.13%
2019/06/25	0	0.00	1	22.60	22.70	-1	6,995	-0.01%
2019/06/21	25	23.00	1	23.00	22.70	24	6,932	0.35%
2019/06/20	32	22.87	0	0.00	22.85	32	6,784	0.47%
2019/06/14	0	0.00	3	22.88	22.85	-3	6,735	-0.04%
2019/06/12	0	0.00	49	22.64	22.90	-49	6,754	-0.73%
2019/06/11	0	0.00	5	22.60	22.55	-5	6,758	-0.07%
2019/06/10	1	22.50	0	0.00	22.55	1	6,793	0.01%
2019/06/06	20	22.51	0	0.00	22.45	20	6,819	0.29%
2019/06/05	1	22.55	0	0.00	22.40	1	6,884	0.01%
2019/06/04	2	22.73	6	22.65	22.50	-4	6,863	-0.06%
2019/06/03	3	22.82	0	0.00	22.75	3	6,793	0.04%
2019/05/31	22	22.94	0	0.00	22.85	22	6,704	0.33%
2019/05/30	85	23.30	54	22.82	22.80	31	6,520	0.48%
2019/05/29	133	23.60	62	23.95	23.00	71	6,068	1.17%	大買/
2019/05/28	2	22.58	3	22.75	22.75	-1	5,313	-0.02%
2019/05/27	1	22.15	0	0.00	22.10	1	5,142	0.02%
2019/05/24	2	22.00	0	0.00	21.95	2	5,075	0.04%
2019/05/22	26	22.68	0	0.00	22.10	26	5,412	0.48%
2019/05/21	11	22.64	3	22.52	22.60	8	5,558	0.14%
2019/05/17	0	0.00	30	22.07	21.90	-30	5,476	-0.55%
2019/05/14	0	0.00	40	21.18	21.75	-40	5,469	-0.73%
2019/04/30	0	0.00	1	23.10	23.10	-1	5,471	-0.02%
2019/04/29	0	0.00	2	22.25	22.15	-2	5,409	-0.04%
2019/04/26	1	22.50	21	22.45	22.45	-20	5,414	-0.37%
2019/04/25	0	0.00	10	22.70	22.70	-10	5,451	-0.18%
2019/04/16	0	0.00	1	22.60	22.80	-1	5,943	-0.02%
2019/04/12	5	22.95	1	22.85	22.95	4	6,000	0.07%
2019/04/11	0	0.00	2	22.68	22.65	-2	5,916	-0.03%
2019/04/10	5	22.60	1	22.40	22.60	4	5,841	0.07%
2019/04/09	21	22.20	2	22.35	22.55	19	5,826	0.33%
2019/04/08	0	0.00	2	21.95	22.15	-2	5,717	-0.03%
2019/04/03	0	0.00	3	21.50	21.55	-3	5,634	-0.05%
2019/04/02	0	0.00	32	21.46	21.55	-32	5,588	-0.57%
2019/04/01	0	0.00	23	21.24	21.20	-23	5,614	-0.41%
2019/03/28	0	0.00	5	20.35	20.50	-5	5,499	-0.09%
2019/03/27	0	0.00	4	20.35	20.30	-4	5,519	-0.07%
2019/03/26	2	20.10	5	20.10	20.15	-3	5,496	-0.05%
2019/03/22	2	20.00	0	0.00	20.15	2	5,621	0.04%
2019/03/21	5	20.05	30	20.05	20.05	-25	5,699	-0.44%
2019/03/20	0	0.00	10	19.95	20.00	-10	5,729	-0.17%
2019/03/14	0	0.00	1	20.10	20.15	-1	5,749	-0.02%
2019/03/12	2	19.80	0	0.00	19.85	2	5,916	0.03%
2019/02/27	11	19.15	2	19.05	19.05	9	10,206	0.09%
2019/02/26	1	19.10	0	0.00	19.20	1	10,198	0.01%
2019/02/25	5	19.20	0	0.00	19.20	5	10,224	0.05%
2019/02/22	2	19.65	0	0.00	19.65	2	10,198	0.02%
2019/02/21	0	0.00	1	19.75	19.75	-1	10,107	-0.01%
2019/02/20	3	19.43	35	19.49	19.50	-32	9,997	-0.32%
2019/02/19	0	0.00	5	18.86	19.05	-5	9,940	-0.05%
2019/02/11	2	18.50	0	0.00	18.55	2	10,480	0.02%
2019/01/30	2	18.60	0	0.00	18.55	2	10,478	0.02%
2019/01/29	2	18.35	0	0.00	18.45	2	10,454	0.02%
2019/01/28	2	18.55	7	18.64	18.85	-5	10,428	-0.05%
2019/01/25	0	0.00	5	18.55	18.50	-5	10,397	-0.05%
2019/01/24	10	18.50	6	18.54	18.50	4	10,414	0.04%
2019/01/21	5	18.35	0	0.00	18.35	5	10,524	0.05%
2019/01/18	0	0.00	30	18.25	18.15	-30	10,518	-0.29%
2019/01/16	5	18.15	13	18.17	18.10	-8	10,548	-0.08%
2019/01/11	0	0.00	16	17.85	17.90	-16	10,525	-0.15%
2019/01/10	0	0.00	1	17.70	17.85	-1	10,553	-0.01%
2019/01/08	31	17.34	1	17.30	17.20	30	10,457	0.29%
2019/01/07	12	17.01	0	0.00	17.00	12	10,448	0.11%
2019/01/04	4	17.06	0	0.00	17.00	4	10,323	0.04%
2019/01/03	5	17.25	0	0.00	17.25	5	10,341	0.05%
2018/12/25	7	17.63	0	0.00	17.65	7	10,308	0.07%
2018/12/21	2	17.20	0	0.00	17.15	2	10,259	0.02%
2018/12/20	2	17.65	0	0.00	17.45	2	10,142	0.02%
2018/12/19	3	17.72	14	17.66	17.75	-11	10,103	-0.11%
2018/12/18	6	17.74	0	0.00	17.70	6	10,088	0.06%
2018/12/17	4	18.38	0	0.00	18.15	4	10,055	0.04%
2018/12/14	0	0.00	1	18.25	18.35	-1	9,991	-0.01%
2018/12/13	14	18.04	0	0.00	17.95	14	9,905	0.14%
2018/12/11	2	17.90	0	0.00	17.95	2	9,846	0.02%
2018/12/10	8	17.92	1	18.05	17.85	7	9,858	0.07%
2018/12/07	2	18.15	2	18.20	18.25	0	9,809	0.00%
2018/12/06	5	18.02	10	18.30	17.95	-5	9,759	-0.05%
2018/12/05	10	18.60	43	18.38	18.65	-33	9,583	-0.34%
2018/12/04	1	18.70	4	18.75	18.75	-3	9,494	-0.03%
2018/12/03	37	17.52	7	18.19	18.15	30	9,161	0.33%
2018/11/30	14	17.29	0	0.00	17.15	14	8,612	0.16%
2018/11/29	0	0.00	21	17.10	17.05	-21	5,741	-0.37%
2018/11/28	21	16.90	0	0.00	16.95	21	5,466	0.38%
2018/11/27	0	0.00	9	16.75	16.80	-9	5,275	-0.17%
2018/11/26	7	16.71	5	16.85	16.95	2	5,161	0.04%
2018/11/22	40	17.10	0	0.00	17.10	40	4,973	0.80%
2018/11/20	2	16.95	0	0.00	17.20	2	4,843	0.04%
2018/11/16	3	17.07	0	0.00	17.05	3	4,703	0.06%
2018/11/15	22	16.92	0	0.00	16.85	22	4,540	0.48%
2018/11/14	21	17.01	0	0.00	16.95	21	4,321	0.49%
2018/11/13	23	17.06	30	17.40	17.50	-7	3,986	-0.18%
2018/11/12	1	17.90	0	0.00	17.65	1	3,923	0.03%
2018/11/05	0	0.00	1	18.30	18.30	-1	3,813	-0.03%
2018/11/02	1	18.10	0	0.00	18.10	1	3,779	0.03%
2018/11/01	50	17.95	10	18.10	18.15	40	3,770	1.06%
2018/10/30	5	17.70	16	17.86	17.95	-11	3,702	-0.30%
2018/10/29	1	17.45	1	17.60	17.50	0	3,674	0.00%
2018/10/25	0.1	17.30	0	0.00	17.20	0.1	3,658	0.00%
2018/10/24	0	0.00	5	17.95	17.90	-5	3,651	-0.14%
2018/10/23	14	18.08	0	0.00	17.95	14	3,614	0.39%
2018/10/19	4	18.05	5	18.25	18.30	-1	3,535	-0.03%
2018/10/18	37	18.26	0	0.00	18.35	37	3,458	1.07%
2018/10/17	8	18.73	0	0.00	18.60	8	3,346	0.24%
2018/10/16	22	18.86	0	0.00	18.75	22	3,300	0.67%
2018/10/15	21	18.90	10	18.85	18.95	11	3,218	0.34%
2018/10/12	1	19.30	1	19.30	19.75	0	3,103	0.00%
2018/10/11	26	19.35	0	0.00	19.20	26	3,031	0.86%
2018/10/08	1	21.20	0	0.00	21.10	1	2,926	0.03%
2018/10/05	2	21.60	0	0.00	21.20	2	2,908	0.07%
2018/10/04	2	21.75	0	0.00	21.75	2	2,867	0.07%
2018/10/03	1	22.40	4	22.35	22.25	-3	2,865	-0.10%
2018/10/02	1	22.20	1	22.20	22.35	0	2,831	0.00%
2018/09/28	0	0.00	5	22.20	22.15	-5	2,788	-0.18%
2018/09/27	0	0.00	2	22.00	22.15	-2	2,775	-0.07%
2018/09/26	0	0.00	2	22.20	22.10	-2	2,779	-0.07%
2018/09/25	0	0.00	1	22.10	22.05	-1	2,793	-0.04%
2018/09/20	0	0.00	1	21.80	21.65	-1	2,753	-0.04%
2018/09/19	3	21.55	0	0.00	21.55	3	2,744	0.11%
2018/09/14	1	21.15	0	0.00	21.10	1	2,788	0.04%
2018/09/10	2	21.48	0	0.00	21.35	2	3,021	0.07%
2018/09/05	2	21.93	1	22.05	21.80	1	3,089	0.03%
2018/08/30	0	0.00	1	22.30	22.30	-1	3,122	-0.03%
2018/08/22	0	0.00	1	22.00	21.95	-1	3,304	-0.03%
2018/08/20	0	0.00	1	21.55	21.50	-1	3,316	-0.03%
2018/08/16	2	20.90	0	0.00	20.90	2	3,309	0.06%
2018/08/15	3	21.12	0	0.00	21.10	3	3,296	0.09%
2018/08/13	3	21.57	6	21.69	21.60	-3	3,262	-0.09%
2018/08/09	5	22.20	0	0.00	22.00	5	3,205	0.16%
2018/08/08	2	22.10	0	0.00	22.10	2	3,239	0.06%
2018/08/07	1	22.15	0	0.00	22.15	1	3,234	0.03%
2018/07/31	2	22.35	20	22.10	22.35	-18	3,060	-0.59%
2018/07/20	0	0.00	2	22.30	22.20	-2	3,067	-0.07%
2018/07/19	1	22.25	11	22.45	22.15	-10	3,090	-0.32%
2018/07/18	0	0.00	1	22.50	22.60	-1	3,077	-0.03%
2018/07/17	10	22.45	1	22.20	22.40	9	3,095	0.29%
2018/07/16	1	22.05	0	0.00	22.10	1	3,104	0.03%
2018/07/06	2	21.68	10	21.75	21.65	-8	3,322	-0.24%
2018/07/04	3	22.63	1	22.70	22.70	2	3,423	0.06%
2018/07/03	0	0.00	1	22.70	22.70	-1	3,634	-0.03%
2018/06/28	1	22.80	1	22.90	22.80	0	3,583	0.00%
2018/06/27	3	22.92	0	0.00	22.95	3	3,705	0.08%
2018/06/26	7	23.09	0	0.00	23.00	7	3,722	0.19%
2018/06/25	2	23.15	0	0.00	23.15	2	3,759	0.05%
2018/06/22	10	23.11	0	0.00	23.10	10	3,770	0.27%
2018/06/19	6	23.49	0	0.00	23.40	6	3,791	0.16%
2018/06/15	3	23.88	0	0.00	23.85	3	3,763	0.08%
2018/06/14	5	23.98	0	0.00	23.95	5	3,757	0.13%
2018/06/13	1	24.20	0	24.00	24.15	1	3,992	0.02%
2018/06/12	6	24.00	10	24.05	24.00	-4	4,293	-0.09%
2018/06/06	1	24.15	0	0.00	24.20	1	4,299	0.02%
2018/06/01	5	24.07	0	0.00	24.15	5	4,264	0.12%
2018/05/31	1	24.05	0	0.00	24.15	1	4,203	0.02%
2018/05/30	2	23.93	0	0.00	23.95	2	4,062	0.05%
2018/05/28	10	24.10	0	0.00	24.10	10	4,005	0.25%
2018/05/18	1	24.60	0	0.00	24.55	1	3,970	0.03%
2018/05/16	0	0.00	7	24.89	24.50	-7	4,019	-0.17%
2018/05/14	1	24.25	1.1	24.30	24.35	-0.1	4,086	0.00%
2018/05/11	0	0.00	2	24.20	24.25	-2	4,077	-0.05%
2018/05/09	0	0.00	10	24.15	24.05	-10	4,070	-0.25%
2018/05/04	3	23.90	13	24.00	23.95	-10	4,104	-0.24%
2018/05/03	1	24.00	0	0.00	24.05	1	4,068	0.02%
2018/04/27	2	24.25	1	24.20	24.15	1	4,083	0.02%
2018/04/24	13	24.30	5	24.33	24.15	8	4,068	0.20%
2018/04/23	4	24.65	0	0.00	24.60	4	4,080	0.10%
2018/04/20	12	24.49	0	0.00	24.50	12	4,062	0.30%
2018/04/19	1	24.50	4	24.56	24.50	-3	4,028	-0.07%
2018/04/18	2	24.33	1	24.40	24.45	1	4,001	0.02%
2018/04/17	1	24.10	4	24.30	24.15	-3	3,957	-0.08%
2018/04/16	0	0.00	7	24.20	24.15	-7	3,946	-0.18%
2018/04/13	1	24.80	2	24.55	24.45	-1	3,877	-0.03%
2018/04/12	0	0.00	1	24.85	24.90	-1	3,832	-0.03%
2018/04/11	0	0.00	1	24.65	24.75	-1	3,783	-0.03%
2018/04/10	4	24.64	13	24.67	24.45	-9	3,743	-0.24%
2018/04/09	26	24.86	4	25.20	24.95	22	3,652	0.60%
2018/04/03	4	24.40	0	0.00	24.45	4	3,407	0.12%
2018/04/02	0	0.00	2	24.60	24.65	-2	3,428	-0.06%
2018/03/31	10	24.50	2	24.60	24.55	8	3,424	0.23%
2018/03/30	18	24.68	3	24.75	24.70	15	3,409	0.44%
2018/03/28	0	0.00	3	24.15	24.05	-3	3,177	-0.09%
2018/03/27	2	24.35	0	0.00	24.30	2	3,125	0.06%
2018/03/23	3	24.07	0	0.00	24.00	3	3,044	0.10%
2018/03/22	2	24.55	0	0.00	24.50	2	2,866	0.07%
2018/03/21	3	24.63	0	0.00	24.45	3	2,844	0.11%
2018/03/19	38	24.57	0	0.00	24.45	38	2,830	1.34%
2018/03/16	12	25.11	1	25.35	24.65	11	2,602	0.42%
2018/03/15	3	26.13	0	0.00	25.90	3	2,326	0.13%
2018/03/14	4	26.46	0	0.00	26.40	4	2,281	0.18%
2018/03/12	0	0.00	5	27.00	27.05	-5	2,261	-0.22%
2018/03/09	0	0.00	2	26.78	26.85	-2	2,259	-0.09%
2018/03/08	9	26.41	0	0.00	26.35	9	2,263	0.40%
2018/02/22	1	26.20	1	26.30	26.30	0	2,381	0.00%
2018/02/21	4	26.29	0	0.00	26.90	4	2,384	0.17%
2018/02/07	1	25.75	1	25.95	25.95	0	2,298	0.00%
2018/02/06	3	26.30	2	26.53	25.00	1	2,232	0.04%
2018/02/05	2	27.50	0	0.00	27.50	2	2,150	0.09%
2018/01/31	1	28.10	0	0.00	28.10	1	2,140	0.05%
2018/01/30	2	28.35	0	0.00	28.30	2	2,121	0.09%
2018/01/29	1	28.85	0	0.00	28.85	1	2,096	0.05%
2018/01/26	2	29.03	2	29.10	29.10	0	2,090	0.00%
2018/01/25	0	0.00	5	29.13	29.15	-5	2,070	-0.24%
2018/01/24	3	28.68	0	0.00	28.95	3	2,053	0.15%
2018/01/22	1	28.75	0	0.00	28.90	1	2,095	0.05%
2018/01/18	0	0.00	1	28.90	28.95	-1	2,068	-0.05%
2018/01/17	0	0.00	3	28.77	29.00	-3	2,063	-0.15%
2018/01/15	0	0.00	3	28.25	28.35	-3	2,024	-0.15%
2018/01/09	0	0.00	1	28.65	28.80	-1	2,156	-0.05%
2018/01/08	1	28.60	1	28.50	28.60	0	2,189	0.00%
2018/01/05	1	28.45	0	0.00	28.50	1	2,222	0.05%
2018/01/04	2	28.40	0	0.00	28.60	2	2,223	0.09%
2018/01/03	3	28.45	0	28.45	28.55	3	2,272	0.13%
2018/01/02	1	28.40	0	0.00	28.55	1	2,297	0.04%