健喬 (4114)-元大-南京券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.75
漲跌
▼0.05
漲幅
-0.13%
成交量
690張
產業
上櫃生技醫療類股
253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

健喬 (4114)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/29	0	0.00	0.1	38.70	38.85	-0.1	1,214	-0.01%
2024/04/26	2	38.20	0	0.00	38.10	2	1,213	0.16%
2024/04/25	1	38.20	0	0.00	38.10	1	1,219	0.08%
2024/04/22	1	37.90	0	0.00	37.85	1	1,271	0.08%
2024/04/19	0.4	38.30	0	0.00	37.90	0.4	1,266	0.03%
2024/04/18	2	38.70	0	0.00	38.70	2	1,253	0.16%
2024/04/16	0	0.00	0	38.20	37.95	0	1,257	0.00%
2024/04/15	1	38.95	0	0.00	38.65	1	1,278	0.08%
2024/04/12	5	39.23	0	0.00	39.10	5	1,289	0.39%
2024/04/11	1	39.35	0	0.00	39.45	1	1,316	0.08%
2024/04/09	8	39.74	0	0.00	39.70	8	1,452	0.55%
2024/04/08	0	0.00	1	39.75	39.90	-1	1,450	-0.07%
2024/04/03	2	39.53	2	39.75	39.75	0	1,447	0.00%
2024/04/02	1	39.90	0	0.00	39.85	1	1,450	0.07%
2024/04/01	2	40.03	7	39.80	39.95	-5	1,452	-0.34%
2024/03/29	4	39.30	0	39.30	39.25	4	1,433	0.28%
2024/03/28	5	39.69	4	40.11	39.55	1	1,446	0.07%
2024/03/27	4	39.50	6	39.44	39.85	-2	1,441	-0.14%
2024/03/26	3	39.05	1	38.80	38.80	2	1,468	0.14%
2024/03/25	0	0.00	2	39.33	39.15	-2	1,485	-0.13%
2024/03/21	8	38.91	0	0.00	38.95	8	1,523	0.53%
2024/03/20	0	0.00	1	38.95	39.00	-1	1,535	-0.07%
2024/03/19	0	0.00	2.5	39.23	39.15	-2.5	1,564	-0.16%
2024/03/18	0.2	38.87	0	0.00	38.85	0.2	1,575	0.01%
2024/03/14	0	0.00	1	39.05	39.05	-1	1,648	-0.06%
2024/03/11	0	0.00	1.9	37.57	37.60	-1.9	1,708	-0.11%
2024/03/08	1	38.25	0	0.00	37.55	1	1,864	0.05%
2024/03/06	1	38.75	0	0.00	38.65	1	2,221	0.05%
2024/03/05	0	0.00	1	38.80	38.80	-1	2,315	-0.04%
2024/02/27	1	38.90	0	0.00	39.05	1	3,451	0.03%
2024/02/26	1	39.10	2	39.03	39.20	-1	3,455	-0.03%
2024/02/23	2	38.80	0	0.00	38.50	2	3,440	0.06%
2024/02/22	3	39.05	0.6	39.20	39.05	2.4	3,426	0.07%
2024/02/16	0	0.00	7.8	39.35	39.35	-7.8	3,391	-0.23%
2024/02/15	0	0.00	3	38.55	38.70	-3	3,348	-0.09%
2024/02/05	0	0.00	1	37.50	37.45	-1	3,321	-0.03%
2024/02/02	1	37.50	0	0.00	37.45	1	3,323	0.03%
2024/01/31	2	37.65	1	38.00	37.55	1	3,338	0.03%
2024/01/30	1	37.70	0	0.00	37.65	1	3,359	0.03%
2024/01/29	1	37.80	0	0.00	37.80	1	3,360	0.03%
2024/01/22	0	0.00	1	37.60	37.50	-1	3,461	-0.03%
2024/01/18	1.2	37.13	0	0.00	37.10	1.2	3,463	0.03%
2024/01/17	2.2	37.77	0	0.00	37.40	2.2	3,431	0.06%
2024/01/16	1	38.30	0	0.00	38.30	1	3,413	0.03%
2024/01/12	1	38.15	0	0.00	38.20	1	3,406	0.03%
2024/01/11	1	38.20	4	38.40	38.55	-3	3,402	-0.09%
2024/01/10	0	0.00	2	38.25	38.25	-2	3,406	-0.06%
2024/01/09	0	0.00	2	38.40	38.40	-2	3,408	-0.06%
2024/01/08	5	39.38	5	39.53	39.30	0	3,366	0.00%
2024/01/05	5	39.51	8	39.58	39.50	-3	3,347	-0.09%
2024/01/04	1	39.20	0	0.00	39.15	1	3,316	0.03%
2024/01/03	16	39.89	26	39.74	39.35	-10	3,307	-0.30%
2024/01/02	0	0.00	3	38.88	38.85	-3	3,165	-0.09%
2023/12/29	0	0.00	1	38.65	38.65	-1	3,159	-0.03%
2023/12/27	0	0.00	0.1	38.65	38.60	-0.1	3,147	0.00%
2023/12/26	0	0.00	1	38.60	38.55	-1	3,141	-0.03%
2023/12/25	1	38.70	0	0.00	38.50	1	3,137	0.03%
2023/12/22	1	39.25	0	0.00	39.15	1	3,119	0.03%
2023/12/21	17	39.75	8	39.89	39.75	9	3,101	0.29%
2023/12/20	5	39.35	2	39.63	39.30	3	3,043	0.10%
2023/12/18	1	39.15	0	0.00	39.10	1	2,994	0.03%
2023/12/15	0	0.00	1	38.65	38.70	-1	2,972	-0.03%
2023/12/14	1.2	38.44	5	39.00	38.35	-3.8	2,962	-0.13%
2023/12/13	5	38.65	6	38.85	38.65	-1	2,934	-0.03%
2023/12/12	2	39.10	0	0.00	38.90	2	2,911	0.07%
2023/12/11	9	39.69	5	40.30	39.65	4	2,855	0.14%
2023/12/08	2.9	40.53	1	40.80	40.10	1.9	2,830	0.07%
2023/12/07	6.1	41.04	1	40.80	40.75	5.1	2,789	0.18%
2023/12/06	4	41.30	21	41.37	41.50	-17	2,751	-0.62%
2023/12/05	56	42.26	24	42.01	41.50	32	2,718	1.18%
2023/12/04	3.1	41.99	30.2	41.88	41.95	-27.1	2,575	-1.05%
2023/12/01	33.1	41.55	12	41.53	41.30	21.1	2,423	0.87%
2023/11/30	7	40.45	2	41.10	40.20	5	2,155	0.23%
2023/11/29	4	41.11	2	41.38	41.10	2	2,056	0.10%
2023/11/28	38.2	42.17	13	41.89	42.00	25.2	1,935	1.30%
2023/11/27	3.2	41.06	29	41.51	41.55	-25.9	1,209	-2.14%
2023/11/20	0	0.00	5	37.76	37.65	-5	916	-0.55%
2023/11/16	5	37.45	6	37.48	37.55	-1	921	-0.11%
2023/11/15	0	0.00	1.3	37.10	37.05	-1.3	925	-0.14%
2023/11/13	1	36.85	0	0.00	36.60	1	948	0.11%
2023/11/10	4	37.16	1	37.80	37.00	3	950	0.32%
2023/11/09	3	37.35	0	0.00	37.25	3	960	0.31%
2023/11/08	1	37.55	0	0.00	37.70	1	1,053	0.09%
2023/11/07	2	37.73	5	37.90	37.75	-3	1,076	-0.28%
2023/11/03	7	37.36	2	37.90	37.30	5	1,084	0.46%
2023/11/02	1	37.35	0	0.00	37.35	1	1,173	0.09%
2023/11/01	3	37.45	0	0.00	37.35	3	1,269	0.24%
2023/10/30	4	38.28	4	38.10	37.90	0	1,296	0.00%
2023/10/27	0	0.00	1	37.35	37.40	-1	1,247	-0.08%
2023/10/25	0	0.00	0.3	36.60	36.60	-0.3	1,263	-0.02%
2023/10/24	0	0.00	0.1	36.46	36.55	-0.1	1,274	-0.01%
2023/10/23	0	0.00	1	36.20	36.05	-1	1,293	-0.08%
2023/10/20	1	35.80	1	35.75	35.75	0	1,326	0.00%
2023/10/19	2	36.68	2	36.28	36.00	0	1,347	0.00%
2023/10/18	0	0.00	2	35.65	35.65	-2	1,367	-0.15%
2023/10/17	1	36.30	1.3	36.45	36.15	-0.3	1,396	-0.02%
2023/10/16	0	0.00	6	36.85	36.80	-6	1,448	-0.41%
2023/10/11	1	37.05	1	37.05	37.05	0	1,527	0.00%
2023/10/06	1	37.75	1.4	37.94	37.75	-0.4	1,537	-0.03%
2023/10/05	0	37.70	0	0.00	37.60	0	1,567	0.00%
2023/10/03	1	37.55	0	0.00	37.50	1	1,617	0.06%
2023/09/28	1	37.90	3	38.10	37.95	-2	1,689	-0.12%
2023/09/25	1	38.25	0	0.00	38.15	1	1,753	0.06%
2023/09/22	0	0.00	1	37.25	37.20	-1	1,769	-0.06%
2023/09/21	2	37.45	0	0.00	37.10	2	1,799	0.11%
2023/09/20	3	37.97	11	37.93	38.00	-8	1,842	-0.43%
2023/09/19	0	37.90	4.1	38.13	38.05	-4.1	1,897	-0.22%
2023/09/18	1.2	37.82	0.8	37.75	37.70	0.4	1,919	0.02%
2023/09/15	1	37.50	4	37.69	37.55	-3	1,970	-0.15%
2023/09/14	1	37.70	0	0.00	37.70	1	2,030	0.05%
2023/09/13	0	0.00	1	37.50	37.70	-1	2,071	-0.05%
2023/09/12	0	0.00	3	37.12	37.20	-3	2,086	-0.14%
2023/09/11	1	36.90	0	0.00	36.85	1	2,115	0.05%
2023/09/08	2	37.23	0	0.00	37.05	2	2,126	0.09%
2023/09/07	0	0.00	7	37.41	37.40	-7	2,138	-0.33%
2023/09/06	1	36.50	0	0.00	36.50	1	2,146	0.05%
2023/08/25	2	35.80	10	36.20	36.40	-8	2,447	-0.33%
2023/08/24	9.2	35.33	0	0.00	35.25	9.2	2,465	0.37%
2023/08/21	0.3	36.45	9	36.50	36.55	-8.8	2,552	-0.34%
2023/08/17	8	35.60	0	0.00	35.85	8	2,676	0.30%
2023/08/15	3	35.83	2	35.60	35.75	1	2,715	0.04%
2023/08/14	2	35.65	30.1	35.60	35.65	-28.1	2,730	-1.03%
2023/08/10	0.1	40.25	0	0.00	39.50	0.1	2,644	0.00%
2023/08/08	0	0.00	0	40.75	39.90	0	2,795	0.00%
2023/08/07	6.4	43.98	4	44.21	44.45	2.4	2,856	0.08%
2023/08/04	0	0.00	1	43.80	43.90	-1	2,806	-0.04%
2023/08/02	0	0.00	0.5	43.15	43.10	-0.5	2,867	-0.02%
2023/08/01	29.3	43.45	1	43.65	43.55	28.3	2,931	0.97%
2023/07/31	1.1	43.27	1	43.55	43.30	0.1	3,292	0.00%
2023/07/28	0	43.25	0	0.00	43.15	0	3,478	0.00%
2023/07/26	4	43.51	0	0.00	43.25	4	3,622	0.11%
2023/07/25	0	0.00	1	43.80	43.95	-1	3,795	-0.03%
2023/07/21	5	43.72	3	44.10	43.45	2	3,883	0.05%
2023/07/20	3	43.75	0	0.00	43.70	3	4,080	0.07%
2023/07/19	0	0.00	13	43.92	43.90	-13	4,176	-0.31%
2023/07/18	1	43.45	0	0.00	43.25	1	4,285	0.02%
2023/07/17	0	0.00	4	43.78	43.85	-4	4,584	-0.09%
2023/07/13	0	0.00	1	42.60	42.50	-1	4,870	-0.02%
2023/07/12	2	42.70	0	0.00	42.60	2	5,127	0.04%
2023/07/11	3	43.38	1	43.95	43.30	2	5,238	0.04%
2023/07/10	1	43.50	1	43.75	43.50	0	5,397	0.00%
2023/07/07	5	43.77	6	43.58	43.40	-1	5,761	-0.02%
2023/07/06	1	42.85	0	0.00	42.85	1	5,753	0.02%
2023/07/04	2	43.15	2	43.15	43.10	0	5,966	0.00%
2023/07/03	5	43.69	0	0.00	43.65	5	6,091	0.08%
2023/06/30	0	0.00	3.1	44.12	43.95	-3.1	6,119	-0.05%
2023/06/29	0	0.00	8	44.03	43.95	-8	6,185	-0.13%
2023/06/28	7	43.85	11	43.55	43.70	-4	6,305	-0.06%
2023/06/27	17	43.71	27	43.69	43.55	-10	6,312	-0.16%
2023/06/26	1	42.95	5	43.14	43.25	-4	6,296	-0.06%
2023/06/21	8	42.47	0	0.00	42.15	8	6,309	0.13%
2023/06/20	10	42.94	5	42.92	43.00	5	6,279	0.08%
2023/06/19	1.4	43.93	0	0.00	43.90	1.4	6,249	0.02%
2023/06/16	4	44.56	4	44.68	44.40	0	6,234	0.00%
2023/06/15	1	44.70	8	44.60	44.65	-7	6,288	-0.11%
2023/06/13	0.1	45.10	4	44.75	44.75	-3.9	6,449	-0.06%
2023/06/09	11	45.50	1	45.10	45.55	10	6,586	0.15%
2023/06/08	3	44.77	0	0.00	44.55	3	6,624	0.05%
2023/06/07	4	45.61	1	46.00	45.35	3	6,732	0.04%
2023/06/06	1	45.05	7	44.89	45.30	-6	6,833	-0.09%
2023/06/05	0	0.00	7	44.46	44.75	-7	6,935	-0.10%
2023/06/02	8	43.98	0	0.00	44.15	8	7,084	0.11%
2023/06/01	0	0.00	1.2	44.18	44.00	-1.2	7,260	-0.02%
2023/05/31	0	0.00	2	43.78	44.45	-2	7,420	-0.03%
2023/05/30	1	44.10	2	44.15	43.95	-1	7,506	-0.01%
2023/05/29	26	44.44	0	0.00	44.40	26	7,634	0.34%
2023/05/26	0	0.00	3	44.60	44.55	-3	7,817	-0.04%
2023/05/25	2	45.53	0	0.00	45.20	2	7,913	0.03%
2023/05/24	3	46.44	2	45.98	45.85	1	8,236	0.01%
2023/05/23	1	45.00	5	45.17	45.50	-4	8,478	-0.05%
2023/05/22	1	44.55	0	0.00	44.55	1	8,545	0.01%
2023/05/19	6	44.38	3	44.45	44.20	3	8,617	0.03%
2023/05/18	1	44.75	0	0.00	44.60	1	8,727	0.01%
2023/05/17	1	44.60	3	44.80	44.85	-2	8,980	-0.02%
2023/05/16	1	44.40	3	44.50	44.25	-2	9,502	-0.02%
2023/05/15	2	43.95	0	0.00	44.10	2	10,171	0.02%
2023/05/12	4	44.13	1.5	44.00	44.85	2.5	10,435	0.02%
2023/05/11	5	45.58	1.5	45.45	45.25	3.5	10,758	0.03%
2023/05/10	6	47.00	1	47.35	46.85	5	11,241	0.04%
2023/05/09	7	47.01	3	47.68	46.75	4	11,720	0.03%
2023/05/08	7	47.71	3	47.77	47.50	4	11,886	0.03%
2023/05/05	31	48.97	2	50.00	48.15	29	12,075	0.24%
2023/05/04	22	48.54	13	48.87	49.00	9	11,930	0.08%
2023/05/03	3	47.57	18	48.14	48.10	-15	11,896	-0.13%
2023/05/02	7	48.06	10	47.80	47.95	-3	12,059	-0.02%
2023/04/28	5	47.35	14	47.54	47.80	-9	12,211	-0.07%
2023/04/27	7	45.71	5	46.04	45.80	2	12,194	0.02%
2023/04/26	24	45.73	23	46.18	46.30	1	12,320	0.01%
2023/04/25	25	46.90	17	46.66	46.40	8	12,432	0.06%
2023/04/24	3	46.63	7	46.94	47.30	-4	12,450	-0.03%
2023/04/21	7	45.86	1	46.95	45.20	6	12,536	0.05%
2023/04/20	25	47.63	9	48.31	46.50	16	12,613	0.13%
2023/04/19	16	49.08	19	48.81	48.80	-3	12,677	-0.02%
2023/04/18	14	48.19	91	48.12	48.00	-77	13,175	-0.58%
2023/04/17	15	48.78	33	48.83	48.85	-18	13,291	-0.14%
2023/04/14	13	47.64	7	47.87	47.45	6	13,336	0.04%
2023/04/13	10	48.15	3	47.67	47.85	7	13,703	0.05%
2023/04/12	41	47.56	11	47.62	46.95	30	13,914	0.22%
2023/04/11	2	45.83	0	0.00	45.80	2	14,347	0.01%
2023/04/10	7	46.39	11	46.00	46.00	-4	14,911	-0.03%
2023/04/07	1	46.60	4.1	47.13	47.20	-3.1	15,632	-0.02%
2023/04/06	4	46.64	5.2	46.73	46.50	-1.2	16,785	-0.01%
2023/03/31	0	0.00	2	45.65	45.75	-2	17,427	-0.01%
2023/03/30	0	0.00	9	45.80	45.65	-9	18,029	-0.05%
2023/03/29	5	45.57	17	45.81	45.95	-12	18,545	-0.06%
2023/03/28	1	44.55	0	0.00	44.40	1	19,187	0.01%
2023/03/27	0	0.00	6	45.00	45.00	-6	20,402	-0.03%
2023/03/23	1	44.10	0	0.00	43.90	1	21,599	0.00%
2023/03/22	1	44.00	1	44.00	43.90	0	22,585	0.00%
2023/03/20	3	43.82	1	43.95	43.70	2	24,698	0.01%
2023/03/17	0	0.00	6	44.50	43.50	-6	25,794	-0.02%
2023/03/16	2	44.00	0	0.00	43.90	2	27,136	0.01%
2023/03/15	0	45.40	0	0.00	45.40	0	28,137	0.00%
2023/03/14	1	45.40	3	45.53	45.25	-2	28,723	-0.01%
2023/03/13	2	44.33	0	0.00	44.30	2	28,816	0.01%
2023/03/10	14	44.34	18	44.31	44.55	-4	28,767	-0.01%
2023/03/09	4	46.66	16	46.37	46.05	-12	28,666	-0.04%
2023/03/08	4	47.13	1.2	47.13	47.05	2.8	28,518	0.01%
2023/03/07	20	48.02	2	48.45	47.75	18	28,394	0.06%
2023/03/06	0	0.00	16	48.83	48.60	-16	28,290	-0.06%
2023/03/03	7	48.36	21	48.35	48.40	-14	28,177	-0.05%
2023/03/02	4	47.20	3	47.18	47.40	1	28,079	0.00%
2023/03/01	13	46.97	2.1	47.49	46.90	10.9	28,058	0.04%
2023/02/24	4.2	47.99	4	48.01	47.75	0.2	28,020	0.00%
2023/02/23	4.1	47.90	2	47.90	48.40	2.1	27,889	0.01%
2023/02/22	20	48.48	16	47.64	47.60	4	27,834	0.01%
2023/02/21	17	48.73	30	48.51	48.90	-13	27,624	-0.05%
2023/02/20	1	47.70	6	47.47	47.20	-5	27,415	-0.02%
2023/02/16	0	0.00	4.2	47.05	47.15	-4.2	27,315	-0.02%
2023/02/15	8	47.14	5	47.20	47.00	3	27,265	0.01%
2023/02/14	69.1	48.17	17	48.36	48.15	52.1	27,087	0.19%
2023/02/13	83.1	48.63	57.1	48.51	48.80	26	26,635	0.10%
2023/02/10	13.1	46.98	14	47.32	46.30	-0.9	26,062	0.00%
2023/02/09	19	47.35	10.2	47.38	46.80	8.8	25,768	0.03%
2023/02/08	81.2	47.04	59.4	47.16	47.40	21.8	25,344	0.09%
2023/02/07	21	44.97	41	45.10	45.95	-20	24,736	-0.08%
2023/02/06	39	44.47	30.6	44.35	44.10	8.4	24,247	0.03%
2023/02/03	9	43.52	6	43.33	43.40	3	24,031	0.01%
2023/02/02	9.9	43.66	9	43.70	44.10	0.9	23,776	0.00%
2023/02/01	12	42.97	4	42.54	42.60	8	23,565	0.03%
2023/01/31	14	42.93	21	42.93	42.60	-7	23,426	-0.03%
2023/01/30	4	43.73	27	44.45	43.40	-23	23,222	-0.10%
2023/01/17	15	44.77	0	0.00	44.80	15	23,022	0.07%
2023/01/16	0.1	44.60	36.5	43.98	45.30	-36.4	22,892	-0.16%
2023/01/13	13.1	44.07	19	43.96	43.95	-5.9	22,776	-0.03%
2023/01/12	2.1	43.50	4	43.59	43.55	-1.9	22,618	-0.01%
2023/01/11	14	45.01	16	44.65	44.55	-2	22,398	-0.01%
2023/01/10	7	45.66	4	45.56	45.05	3	22,217	0.01%
2023/01/09	37.1	45.69	45	45.87	46.35	-7.9	22,043	-0.04%
2023/01/06	43.1	45.42	22	45.82	44.80	21.1	21,755	0.10%
2023/01/05	3.1	45.11	6.1	44.81	44.75	-3.1	21,172	-0.01%
2023/01/04	22.1	46.12	7.3	46.17	45.60	14.8	20,962	0.07%
2023/01/03	18.3	46.68	12.5	46.61	46.00	5.8	20,719	0.03%
2022/12/30	47.7	48.60	25.1	48.82	48.70	22.6	20,303	0.11%
2022/12/29	69.2	48.07	99.3	48.76	49.60	-30.1	19,937	-0.15%
2022/12/28	23.1	49.04	21.7	49.06	47.70	1.5	19,220	0.01%
2022/12/27	60.6	49.99	28.1	50.61	49.20	32.6	18,703	0.17%
2022/12/26	71.2	53.13	77.9	53.21	53.00	-6.8	17,936	-0.04%
2022/12/23	54	51.85	41.8	51.47	51.60	12.2	16,730	0.07%
2022/12/22	26.1	50.85	25	50.89	51.90	1.1	16,072	0.01%
2022/12/21	74	51.24	58.1	51.17	50.40	16	15,525	0.10%
2022/12/20	42.6	50.00	47.1	50.01	50.10	-4.5	15,041	-0.03%
2022/12/19	80.4	52.74	78.5	53.13	52.00	1.9	14,377	0.01%
2022/12/16	52.1	51.09	48.6	51.42	50.20	3.5	13,240	0.03%
2022/12/15	72	51.32	53.5	51.50	50.80	18.5	12,817	0.14%
2022/12/14	34.2	50.86	54.3	50.64	52.20	-20.2	12,383	-0.16%
2022/12/13	31.4	51.23	51.5	51.30	51.00	-20.1	11,549	-0.17%
2022/12/12	48.4	48.63	52.2	48.81	48.15	-3.8	10,331	-0.04%
2022/12/09	41.1	47.81	153.2	46.64	48.50	-112.1	9,634	-1.16%	大賣/鉅額交易
2022/12/08	157.1	44.78	71.3	45.34	46.40	85.9	8,635	0.99%	大買/
2022/12/07	37.4	42.12	152.7	44.79	45.10	-115.4	7,546	-1.53%	大賣/鉅額交易
2022/12/06	12	39.21	59.4	40.01	41.00	-47.4	6,731	-0.70%
2022/12/05	3.2	37.79	35.1	37.55	38.65	-31.9	6,303	-0.51%
2022/12/02	1	36.40	5	36.40	36.20	-4	6,314	-0.06%
2022/12/01	41.1	36.28	5	36.25	36.40	36.1	6,539	0.55%
2022/11/30	2	35.90	0	0.00	35.90	2	6,768	0.03%
2022/11/29	3	35.98	1	35.85	35.90	2	6,997	0.03%
2022/11/28	6	35.79	14	35.92	36.20	-8	7,308	-0.11%
2022/11/25	6	35.56	3	35.65	35.30	3	7,745	0.04%
2022/11/24	12	36.70	1	36.55	36.40	11	8,558	0.13%
2022/11/23	4	36.96	20	37.11	37.10	-16	8,674	-0.18%
2022/11/22	17	37.11	2	37.70	36.60	15	8,770	0.17%
2022/11/21	3	37.00	30	36.88	36.95	-27	8,998	-0.30%
2022/11/18	11	35.96	5.1	36.20	36.10	5.9	9,449	0.06%
2022/11/17	21.1	36.56	43	37.15	36.35	-21.9	10,198	-0.21%
2022/11/16	10	36.02	25	36.25	36.30	-15	10,604	-0.14%
2022/11/15	12	35.51	1.5	36.05	35.25	10.6	11,739	0.09%
2022/11/14	24	35.81	0	0.00	35.75	24	12,435	0.19%
2022/11/11	45	36.16	3	36.22	35.90	42	12,962	0.32%
2022/11/10	1	35.85	1	35.70	35.30	0	13,028	0.00%
2022/11/09	12.1	35.78	12	35.78	35.65	0.1	13,130	0.00%
2022/11/08	25.4	35.88	29	35.83	35.30	-3.6	13,127	-0.03%
2022/11/07	10	34.50	8	34.16	34.50	2	13,250	0.02%
2022/11/04	2	34.13	13	34.37	34.10	-11	13,377	-0.08%
2022/11/03	0	0.00	1	34.30	34.10	-1	13,565	-0.01%
2022/11/02	10	33.95	0	0.00	33.95	10	13,655	0.07%
2022/11/01	0	0.00	12	33.46	33.60	-12	13,774	-0.09%
2022/10/31	0	0.00	2	32.58	32.55	-2	13,962	-0.01%
2022/10/28	1	32.10	2	32.20	32.00	-1	14,081	-0.01%
2022/10/27	3	31.78	7	31.99	32.25	-4	14,146	-0.03%
2022/10/26	6	31.48	5	31.52	31.40	1	14,280	0.01%
2022/10/25	2	31.25	1	31.45	31.20	1	14,342	0.01%
2022/10/24	4	32.08	4	32.31	31.85	0	14,402	0.00%
2022/10/21	15	32.36	0	0.00	31.70	15	14,550	0.10%
2022/10/20	2	33.15	3	33.08	33.05	-1	14,587	-0.01%
2022/10/19	1	34.15	12	34.14	33.85	-11	14,875	-0.07%
2022/10/18	0	0.00	10	34.25	33.90	-10	15,267	-0.07%
2022/10/17	18	33.57	7	33.58	33.80	11	15,449	0.07%
2022/10/14	4	34.29	4	34.26	34.70	0	15,441	0.00%
2022/10/13	0	0.00	1	32.85	32.40	-1	15,470	-0.01%
2022/10/11	1	34.70	0	0.00	34.15	1	15,612	0.01%
2022/10/07	0	0.00	4	36.20	35.80	-4	15,792	-0.03%
2022/10/06	0	0.00	1	35.55	35.85	-1	16,075	-0.01%
2022/10/05	5	35.82	15	36.48	35.60	-10	16,332	-0.06%
2022/10/04	6.4	36.36	10	36.32	36.40	-3.6	16,389	-0.02%
2022/10/03	4	35.24	2.3	35.40	35.40	1.8	16,450	0.01%
2022/09/30	5.2	34.87	9	35.63	35.65	-3.9	16,493	-0.02%
2022/09/29	3	35.40	4	35.43	35.65	-1	16,499	-0.01%
2022/09/28	2	34.25	13.2	34.69	34.00	-11.2	16,511	-0.07%
2022/09/27	7.1	35.91	4	35.10	36.05	3.1	16,676	0.02%
2022/09/26	12	35.63	12	35.26	35.00	0	16,714	0.00%
2022/09/23	7	36.39	5	36.15	36.30	2	16,860	0.01%
2022/09/22	7	37.84	26	38.04	37.65	-19	17,337	-0.11%
2022/09/21	5	37.18	2	37.48	37.50	3	17,598	0.02%
2022/09/20	6	37.15	6	37.39	37.20	0	17,765	0.00%
2022/09/19	0	0.00	5	36.13	36.20	-5	17,885	-0.03%
2022/09/16	2	37.50	8	37.34	37.00	-6	18,239	-0.03%
2022/09/15	19	38.40	12	38.48	38.10	7	18,246	0.04%
2022/09/14	47	39.18	13	39.08	38.90	34	18,213	0.19%
2022/09/13	22	39.05	20.3	39.24	39.50	1.7	17,954	0.01%
2022/09/12	31	38.62	23	38.69	39.10	8	18,058	0.04%
2022/09/08	9	38.13	25	38.23	38.60	-16	17,869	-0.09%
2022/09/07	6	37.51	11	37.49	37.45	-5	17,718	-0.03%
2022/09/06	7	36.73	2.5	37.82	36.80	4.5	17,490	0.03%
2022/09/05	16	38.75	5.1	38.69	38.05	10.9	17,235	0.06%
2022/09/02	17	38.73	22	38.77	38.95	-5	17,038	-0.03%
2022/09/01	22	39.19	13.1	39.02	38.50	9	16,780	0.05%
2022/08/31	68.1	39.46	54	39.58	39.15	14.1	16,307	0.09%
2022/08/30	18.1	37.79	21.1	37.97	38.20	-3	15,420	-0.02%
2022/08/29	4	37.34	1	37.40	36.85	3	15,276	0.02%
2022/08/26	15	38.17	10.9	38.18	37.70	4.2	15,086	0.03%
2022/08/25	33.1	38.48	26	38.44	38.40	7.1	14,733	0.05%
2022/08/24	37	38.33	41	37.21	38.60	-4	14,197	-0.03%
2022/08/23	42.6	36.87	16	36.82	36.25	26.6	13,374	0.20%
2022/08/22	82	39.23	54.3	39.37	38.80	27.7	12,812	0.22%
2022/08/19	25.1	36.73	40.7	37.22	37.80	-15.6	11,549	-0.14%
2022/08/18	7.3	34.57	35	34.43	34.40	-27.7	10,791	-0.26%
2022/08/17	8	32.63	2.2	32.93	32.45	5.8	10,213	0.06%
2022/08/16	3	32.73	15.1	32.79	32.75	-12.1	10,044	-0.12%
2022/08/15	7	31.44	3	31.58	31.85	4	9,833	0.04%
2022/08/12	14	32.10	0	0.00	31.75	14	9,737	0.14%
2022/08/11	22	33.07	16	32.79	32.85	6	9,496	0.06%
2022/08/10	14	32.79	36	32.83	33.15	-22	9,336	-0.24%
2022/08/09	1	32.30	28	32.34	32.25	-27	9,134	-0.30%
2022/08/08	11	31.64	2	31.68	32.00	9	9,054	0.10%
2022/08/05	2	32.43	37	32.76	32.45	-35	8,903	-0.39%
2022/08/04	1	31.40	49	31.57	31.60	-48	8,694	-0.55%
2022/08/03	4	31.20	20	31.31	31.40	-16	8,557	-0.19%
2022/08/02	12	31.43	3	31.87	31.15	9	8,478	0.11%
2022/08/01	1	31.55	10	31.71	31.80	-9	8,336	-0.11%
2022/07/29	14	31.35	0	0.00	31.20	14	8,250	0.17%
2022/07/28	2	31.95	80	31.56	31.90	-78	8,149	-0.96%
2022/07/27	8	30.96	14	30.98	30.90	-6	7,973	-0.08%
2022/07/26	41	32.01	13	31.47	31.50	28	7,878	0.36%
2022/07/25	6	31.84	10	32.12	32.60	-4	7,561	-0.05%
2022/07/22	4	30.99	13	30.60	31.55	-9	7,174	-0.13%
2022/07/21	6	29.69	2	29.80	29.65	4	6,983	0.06%
2022/07/20	17	30.25	8	30.14	30.10	9	6,930	0.13%
2022/07/19	14	31.43	11	31.42	31.00	3	6,846	0.04%
2022/07/18	5	31.10	5	31.52	31.60	0	6,753	0.00%
2022/07/15	0	0.00	2	32.10	31.70	-2	6,673	-0.03%
2022/07/14	21	31.90	13	31.79	31.90	8	6,479	0.12%
2022/07/13	21	31.11	26	31.56	31.90	-5	6,177	-0.08%
2022/07/12	2	29.90	6	29.79	30.00	-4	5,992	-0.07%
2022/07/11	1	29.80	5	29.79	29.60	-4	5,961	-0.07%
2022/07/08	6	32.30	11	32.35	32.10	-5	5,857	-0.09%
2022/07/07	1	32.20	8	31.98	32.05	-7	5,767	-0.12%
2022/07/06	9	32.74	12	31.78	31.40	-3	5,707	-0.05%
2022/07/05	3	32.43	18	32.49	33.55	-15	5,586	-0.27%
2022/07/04	13	31.84	21	31.68	32.00	-8	5,325	-0.15%
2022/07/01	18	31.74	34	31.64	31.50	-16	5,171	-0.31%
2022/06/30	95	34.07	12	34.60	33.05	83	4,930	1.68%
2022/06/29	18	34.24	69.7	33.94	34.85	-51.7	4,321	-1.20%
2022/06/28	36.1	33.81	16	33.86	32.40	20.1	3,774	0.53%
2022/06/27	30	33.15	19	33.33	33.95	11	3,544	0.31%
2022/06/24	25	31.88	28	32.62	33.50	-3	3,251	-0.09%
2022/06/23	35	29.91	36.1	30.56	30.90	-1.1	2,785	-0.04%
2022/06/22	46	30.19	21	30.42	29.85	25	2,629	0.95%
2022/06/21	4	29.44	5	29.36	30.15	-1	2,485	-0.04%
2022/06/20	18	30.33	20	30.45	29.30	-2	2,363	-0.08%
2022/06/17	2	28.85	5	28.95	28.95	-3	1,993	-0.15%
2022/06/16	12	29.31	2	29.20	28.85	10	1,952	0.51%
2022/06/15	1	28.85	0	0.00	28.85	1	1,889	0.05%
2022/06/14	3	27.95	6	28.23	28.75	-3	1,859	-0.16%
2022/06/13	4	28.45	3	28.70	28.25	1	1,835	0.05%
2022/06/10	1	28.70	5	28.83	28.85	-4	1,784	-0.22%
2022/06/09	5	28.05	55	28.10	27.95	-50	1,705	-2.93%
2022/06/08	1	27.25	4	27.34	27.50	-3	1,671	-0.18%
2022/06/06	0	0.00	4	26.84	27.00	-4	1,608	-0.25%
2022/06/01	3	26.38	3	26.63	26.50	0	1,625	0.00%
2022/05/31	2	26.20	2	26.35	26.30	0	1,627	0.00%
2022/05/30	0	0.00	1	26.45	26.45	-1	1,652	-0.06%
2022/05/26	1	26.20	1	26.15	26.15	0	1,672	0.00%
2022/05/24	3	26.50	0	0.00	26.35	3	1,715	0.17%
2022/05/23	1	26.55	0	0.00	26.45	1	1,723	0.06%
2022/05/16	16	26.93	2	26.98	26.70	14	1,787	0.78%
2022/05/13	0	0.00	20	25.95	26.10	-20	1,756	-1.14%
2022/05/12	0	0.00	0.9	25.50	25.45	-0.9	1,750	-0.05%
2022/05/09	1	26.55	3	26.38	26.15	-2	1,739	-0.11%
2022/05/05	1.2	26.64	0	0.00	26.65	1.2	1,713	0.07%
2022/05/04	0	0.00	2	26.80	26.75	-2	1,710	-0.12%
2022/04/29	2.1	28.07	4	27.85	27.40	-1.9	1,702	-0.11%
2022/04/28	1.8	27.72	0.1	28.05	28.00	1.8	1,692	0.10%
2022/04/27	0	0.00	21	27.22	27.65	-21	1,662	-1.26%
2022/04/25	0	0.00	1	27.40	27.30	-1	1,620	-0.06%
2022/04/22	2	28.10	7	28.42	28.25	-5	1,574	-0.32%
2022/04/21	1	28.90	1	28.80	28.70	0	1,524	0.00%
2022/04/20	0	0.00	16	27.50	27.85	-16	1,444	-1.11%
2022/04/19	3	28.33	3	28.10	27.95	0	1,384	0.00%
2022/04/18	1	28.75	2	28.05	28.95	-1	1,321	-0.08%
2022/04/15	21	28.03	7	28.01	27.65	14	1,223	1.14%
2022/04/14	2.3	26.89	0.4	27.30	27.45	1.9	1,120	0.17%
2022/04/12	0	0.00	19	26.52	26.70	-19	1,055	-1.80%
2022/04/11	0	0.00	1	26.20	26.40	-1	1,031	-0.10%
2022/04/07	1	26.05	0	0.00	26.00	1	994	0.10%
2022/03/31	3	25.20	0	0.00	25.10	3	945	0.32%
2022/03/30	0	0.00	4	25.60	25.40	-4	925	-0.43%
2022/03/28	0	0.00	1	24.75	24.85	-1	857	-0.12%
2022/03/25	0	0.00	11.2	24.90	24.85	-11.2	859	-1.30%
2022/03/23	0	24.75	0	0.00	24.80	0	874	0.00%
2022/03/17	0	0.00	32.1	24.18	24.25	-32.1	1,006	-3.19%
2022/03/15	0	0.00	0.3	24.35	24.15	-0.3	1,006	-0.03%
2022/03/11	0	0.00	3	24.45	24.35	-3	993	-0.30%
2022/03/08	0	0.00	3	24.55	24.55	-3	981	-0.31%
2022/03/04	1	25.05	1	24.90	24.90	0	950	0.00%
2022/03/03	0	0.00	1.2	25.12	25.15	-1.2	946	-0.13%
2022/03/01	0	0.00	12	25.00	24.80	-12	915	-1.31%
2022/02/25	1	24.55	0	0.00	24.70	1	900	0.11%
2022/02/23	3	24.65	0	0.00	24.70	3	855	0.35%
2022/02/21	0	0.00	4	24.95	24.85	-4	825	-0.48%
2022/02/17	3	24.72	1.1	24.70	24.60	1.9	790	0.24%
2022/02/15	0	0.00	2	24.30	24.25	-2	766	-0.26%
2022/02/11	3	24.50	5	24.36	24.30	-2	757	-0.26%
2022/02/10	0	0.00	1	24.15	24.05	-1	727	-0.14%
2022/02/09	0	0.00	1	24.05	24.05	-1	725	-0.14%
2022/02/08	0	0.00	2	23.93	23.90	-2	732	-0.27%
2022/02/07	0	0.00	1	23.70	23.65	-1	725	-0.14%
2022/01/06	0	0.00	10	23.85	23.75	-10	596	-1.68%
2022/01/04	10	23.73	5	23.70	23.75	5	582	0.86%
2021/12/20	0	0.00	1	24.00	23.75	-1	549	-0.18%
2021/12/15	5	23.50	0	0.00	23.45	5	564	0.89%
2021/12/14	6	24.71	7	24.79	23.85	-1	551	-0.18%
2021/12/10	0	0.00	1	22.80	22.75	-1	438	-0.23%
2021/12/09	1	22.85	4	22.85	22.80	-3	443	-0.68%
2021/12/08	0	0.00	28	22.60	22.60	-28	436	-6.42%
2021/12/07	0	0.00	86.5	22.46	22.50	-86.5	439	-19.66%
2021/12/06	0	0.00	35	22.40	22.45	-35	444	-7.87%
2021/11/26	28	22.55	0	0.00	22.50	28	444	6.30%
2021/11/25	0	0.00	10	22.60	22.65	-10	440	-2.27%
2021/11/24	12	22.65	0	0.00	22.70	12	437	2.74%
2021/11/23	0	0.00	0.1	22.85	22.65	-0.1	437	-0.03%
2021/11/03	0	0.00	0.3	23.10	23.05	-0.3	433	-0.08%
2021/10/28	0	0.00	2	23.15	23.15	-2	436	-0.46%
2021/10/22	1	22.95	0	0.00	22.90	1	442	0.23%
2021/10/01	1	23.80	0	0.00	23.45	1	548	0.18%
2021/09/15	0	0.00	10	25.55	25.65	-10	603	-1.66%
2021/09/10	0	0.00	6	25.62	25.60	-6	605	-0.99%
2021/09/09	1	25.55	0	0.00	25.65	1	605	0.17%
2021/09/08	5	25.65	0	0.00	25.50	5	602	0.83%
2021/09/07	10	25.58	0	0.00	25.55	10	603	1.66%
2021/09/03	0	0.00	2	25.25	25.25	-2	608	-0.33%
2021/09/02	0	0.00	10	25.20	25.10	-10	612	-1.63%
2021/08/31	10	25.25	0	0.00	25.25	10	626	1.60%
2021/08/27	0	0.00	10	25.05	25.10	-10	661	-1.51%
2021/08/25	10	24.85	0	0.00	24.85	10	674	1.48%
2021/08/20	1	24.30	1	24.40	24.50	0	703	0.00%
2021/08/19	1	24.45	16	24.48	24.45	-15	710	-2.11%
2021/08/18	17	24.75	2	24.75	24.75	15	723	2.07%
2021/08/17	0	0.00	16	24.92	24.85	-16	748	-2.14%
2021/08/16	6	24.85	0	0.00	24.95	6	906	0.66%
2021/08/13	15	25.08	0	0.00	25.00	15	901	1.66%
2021/08/12	1	25.05	1.1	25.15	25.05	-0.1	905	-0.01%
2021/08/11	5	25.10	0	0.00	25.10	5	908	0.55%
2021/08/10	0	0.00	10	25.15	25.15	-10	921	-1.09%
2021/08/04	0	0.00	5	25.60	25.55	-5	1,015	-0.49%
2021/08/03	0	0.00	16	25.55	25.55	-16	1,030	-1.55%
2021/07/30	0	0.00	1	25.35	25.30	-1	1,032	-0.10%
2021/07/28	20	25.14	0	0.00	25.20	20	1,043	1.92%
2021/07/27	3	25.43	1	25.30	25.30	2	1,068	0.19%
2021/07/26	1	25.55	1	25.70	25.55	0	1,088	0.00%
2021/07/22	5	25.55	0	0.00	25.50	5	1,107	0.45%
2021/07/21	3	25.75	0	0.00	25.60	3	1,131	0.27%
2021/07/20	15	26.05	0	0.00	25.75	15	1,141	1.31%
2021/07/19	5	25.80	17	25.86	25.90	-12	1,134	-1.06%
2021/07/16	5	25.61	21	25.60	25.65	-16	1,148	-1.39%
2021/07/15	5	25.55	1	25.60	25.55	4	1,151	0.35%
2021/07/14	2	25.18	2	25.23	25.15	0	1,154	0.00%
2021/07/13	17	25.36	0	0.00	25.35	17	1,165	1.46%
2021/07/12	1	25.70	0	0.00	25.60	1	1,160	0.09%
2021/07/09	2	25.78	2	25.90	25.75	0	1,161	0.00%
2021/07/08	1	25.75	1	25.85	25.80	0	1,188	0.00%
2021/07/07	0	0.00	6	25.80	25.80	-6	1,204	-0.50%
2021/07/05	1	25.65	4	25.73	25.80	-3	1,251	-0.24%
2021/07/02	1	25.65	0	0.00	25.75	1	1,281	0.08%
2021/07/01	0	0.00	3	25.97	25.65	-3	1,292	-0.23%
2021/06/30	2	26.20	22	26.03	25.95	-20	1,293	-1.55%
2021/06/29	19	26.03	1	25.75	26.00	18	1,280	1.41%
2021/06/28	5	25.25	0	0.00	25.35	5	1,218	0.41%
2021/06/25	2	25.20	2	25.35	25.25	0	1,221	0.00%
2021/06/24	1	25.20	0	0.00	25.20	1	1,228	0.08%
2021/06/22	1	24.95	2	25.10	25.15	-1	1,266	-0.08%
2021/06/17	0	0.00	1	25.10	25.15	-1	1,334	-0.07%
2021/06/16	0	0.00	10	25.25	25.05	-10	1,340	-0.75%
2021/06/09	1	25.15	0	0.00	25.05	1	1,360	0.07%
2021/06/08	5	25.20	0	0.00	25.10	5	1,367	0.37%
2021/06/07	1.1	25.22	12	24.98	25.25	-10.9	1,404	-0.78%
2021/06/01	1	25.05	1	25.05	25.10	0	1,435	0.00%
2021/05/31	2	25.15	2.2	25.13	25.10	-0.2	1,433	-0.01%
2021/05/28	1	25.40	0	0.00	25.30	1	1,428	0.07%
2021/05/27	1	25.20	1	25.35	25.35	0	1,436	0.00%
2021/05/26	3	25.52	1	25.65	25.35	2	1,450	0.14%
2021/05/25	1	25.50	0	0.00	25.25	1	1,439	0.07%
2021/05/24	14.2	26.32	5	26.40	26.15	9.2	1,416	0.65%
2021/05/17	1	23.80	3.2	24.14	23.60	-2.2	1,316	-0.17%
2021/05/14	0	0.00	1	24.60	24.60	-1	1,293	-0.08%
2021/05/13	1	24.70	10	24.73	24.40	-9	1,287	-0.70%
2021/05/12	11	25.08	0	0.00	24.55	11	1,263	0.87%
2021/05/06	0	0.00	1	25.60	25.55	-1	1,230	-0.08%
2021/05/04	0	0.00	20	25.68	25.55	-20	1,400	-1.43%
2021/05/03	10	26.75	1	26.85	26.45	9	1,502	0.60%
2021/04/29	10	26.60	0	0.00	26.65	10	1,482	0.67%
2021/04/28	1	26.60	3	26.65	26.65	-2	1,483	-0.13%
2021/04/27	4	26.24	0	0.00	26.75	4	1,482	0.27%
2021/04/22	20	26.40	20	26.00	25.95	0	1,439	0.00%
2021/04/19	1	26.65	0	0.00	26.50	1	1,418	0.07%
2021/04/16	0	0.00	2	26.50	26.45	-2	1,403	-0.14%
2021/04/15	3	26.22	0	0.00	26.20	3	1,399	0.21%
2021/04/14	0	0.00	20	25.91	26.10	-20	1,395	-1.43%
2021/04/13	2	27.00	5	26.95	26.50	-3	1,374	-0.22%
2021/04/12	20	27.05	0	0.00	27.00	20	1,360	1.47%
2021/04/08	0	0.00	2	27.08	27.20	-2	1,370	-0.15%
2021/04/07	1	26.65	10	26.70	26.65	-9	1,351	-0.67%
2021/03/30	10	26.55	0	0.00	26.50	10	1,310	0.76%
2021/03/25	10	26.40	0	0.00	26.35	10	1,289	0.78%
2021/03/24	0	0.00	5	26.90	26.90	-5	1,282	-0.39%
2021/03/23	5	26.50	0	0.00	26.65	5	1,248	0.40%
2021/03/22	0	0.00	1	26.40	26.30	-1	1,225	-0.08%
2021/03/11	0	0.00	16	26.05	26.05	-16	1,186	-1.35%
2021/03/10	0	0.00	15.1	25.85	25.85	-15.1	1,154	-1.31%
2021/03/09	15	25.45	0	0.00	25.45	15	1,140	1.31%
2021/03/05	0	0.00	0	25.55	25.60	0	1,139	0.00%
2021/03/03	15	25.53	10	25.65	25.65	5	1,137	0.44%
2021/03/02	0	0.00	30	25.72	25.55	-30	1,131	-2.65%
2021/02/25	20	25.45	1	25.45	25.40	19	1,110	1.71%
2021/02/23	0	0.00	5	25.63	25.60	-5	1,112	-0.45%
2021/02/22	22	25.31	10	25.20	25.30	12	1,089	1.10%
2021/02/03	0	0.00	1	23.95	23.90	-1	1,132	-0.09%
2021/02/01	1	24.00	0	0.00	23.90	1	1,135	0.09%
2021/01/28	0	0.00	0.1	24.15	24.05	-0.1	1,128	-0.01%
2021/01/27	10	24.98	0	0.00	24.35	10	1,114	0.90%
2021/01/26	11.2	25.35	11	25.73	24.50	0.2	1,094	0.01%
2021/01/25	7	25.14	24	25.35	26.05	-17	937	-1.81%
2021/01/21	20	23.90	0	0.00	23.95	20	800	2.50%
2021/01/20	0	0.00	182	24.05	24.05	-182	795	-22.88%	大賣/鉅額交易
2021/01/15	4	24.50	0	0.00	24.45	4	804	0.50%
2021/01/14	5	24.85	3	25.00	24.85	2	798	0.25%
2021/01/13	13	24.86	1	25.20	24.85	12	801	1.50%
2021/01/11	0	0.00	2	24.90	24.85	-2	789	-0.25%
2021/01/08	1	24.95	0	0.00	24.85	1	791	0.13%
2021/01/06	1	25.10	0	0.00	25.05	1	802	0.12%
2021/01/04	9	25.30	0	0.00	25.40	9	814	1.11%
2020/12/31	2	25.93	3	25.45	25.50	-1	806	-0.12%
2020/12/30	2	25.30	0	0.00	25.20	2	756	0.26%
2020/12/29	0	0.00	3	25.00	24.90	-3	739	-0.41%
2020/12/28	1	24.90	1	24.70	24.85	0	742	0.01%
2020/12/25	12	24.88	0	0.00	24.85	12	741	1.62%
2020/12/24	3	24.90	0	0.00	24.95	3	758	0.40%
2020/12/21	2	25.15	0	0.00	24.90	2	836	0.24%
2020/12/16	0	0.00	4	25.00	25.00	-4	844	-0.47%
2020/12/09	0	0.00	1	25.20	25.05	-1	878	-0.11%
2020/12/08	1	25.20	0	0.00	25.15	1	918	0.11%
2020/12/03	1	25.70	0	0.00	25.65	1	1,306	0.08%
2020/12/02	20	26.00	0	0.00	26.00	20	1,301	1.54%
2020/11/24	0	0.00	7	25.53	25.40	-7	1,386	-0.50%
2020/11/23	0.2	25.35	10	25.60	25.60	-9.8	1,398	-0.70%
2020/11/20	0	0.00	1	25.95	25.85	-1	1,411	-0.07%
2020/11/19	0	0.00	1	25.95	25.80	-1	1,415	-0.07%
2020/11/18	5	25.60	0	0.00	25.70	5	1,423	0.35%
2020/11/17	2	25.30	0	0.00	25.30	2	1,411	0.14%
2020/11/16	0	0.00	1	25.50	25.50	-1	1,475	-0.07%
2020/11/12	1	25.10	0	0.00	24.95	1	1,556	0.06%
2020/10/30	2	24.55	0	0.00	24.25	2	2,039	0.10%
2020/10/22	20	24.40	0	0.00	24.30	20	2,352	0.85%
2020/10/21	20	24.50	0	0.00	24.50	20	2,392	0.84%
2020/10/20	1	24.60	0	0.00	24.60	1	2,414	0.04%
2020/10/16	0	0.00	13	24.40	24.40	-13	2,511	-0.52%
2020/10/15	0	0.00	5	24.45	24.45	-5	2,530	-0.20%
2020/10/14	0	0.00	1	25.10	25.00	-1	2,547	-0.04%
2020/10/13	1	25.45	0	0.00	25.05	1	2,593	0.04%
2020/10/08	0	0.00	1	25.10	25.05	-1	2,634	-0.04%
2020/10/07	1	25.10	0.4	25.15	25.10	0.6	2,702	0.02%
2020/10/05	0	0.00	4	25.40	25.20	-4	3,192	-0.13%
2020/09/29	2	25.30	2	25.50	25.10	0	3,461	0.00%
2020/09/28	2	25.00	1	24.35	25.15	1	3,482	0.03%
2020/09/25	8	24.50	0	0.00	24.15	8	3,503	0.23%
2020/09/24	2	25.15	0	0.00	25.15	2	3,506	0.06%
2020/09/22	3	25.70	3	25.50	25.70	0	3,529	0.00%
2020/09/21	10	26.00	0	0.00	26.05	10	3,749	0.27%
2020/09/11	3	25.85	7	25.92	25.90	-4	4,159	-0.10%
2020/09/10	11	27.02	0	0.00	26.70	11	4,189	0.26%
2020/09/09	27	27.02	6	27.09	26.90	21	4,144	0.51%
2020/09/08	19	26.93	88	27.36	27.60	-69	4,067	-1.70%
2020/09/07	0	0.00	3	25.85	25.85	-3	3,817	-0.08%
2020/09/03	10	26.05	0	0.00	26.10	10	3,849	0.26%
2020/08/31	13	26.97	20	27.00	26.70	-7	3,814	-0.18%
2020/08/28	0	0.00	20.9	26.99	26.85	-20.9	3,797	-0.55%
2020/08/26	12	26.82	0	0.00	26.70	12	3,763	0.32%
2020/08/25	0	0.00	6	26.82	26.70	-6	3,744	-0.16%
2020/08/21	2	26.30	0	0.00	26.50	2	3,743	0.05%
2020/08/20	13	26.16	5	26.49	26.30	8	3,763	0.21%
2020/08/19	1.6	27.13	0	0.00	26.90	1.6	3,896	0.04%
2020/08/18	1	26.95	20	27.20	27.05	-19	3,931	-0.48%
2020/08/17	5	26.97	0	0.00	26.85	5	3,879	0.13%
2020/08/14	0	0.00	25	27.22	26.90	-25	3,847	-0.65%
2020/08/12	10	27.00	2	26.85	27.00	8	3,751	0.21%
2020/08/11	44	27.17	61	26.97	26.95	-17	3,652	-0.47%
2020/08/10	1	26.45	4	26.74	26.65	-3	3,546	-0.08%
2020/08/07	2	25.80	5	26.09	25.80	-3	3,473	-0.09%
2020/08/06	1	25.55	1	26.10	25.55	0	3,440	0.00%
2020/08/05	1	25.70	0	0.00	25.70	1	3,415	0.03%
2020/08/04	3	26.58	4	26.60	26.30	-1	3,385	-0.03%
2020/08/03	2	25.05	0	0.00	25.90	2	3,222	0.06%
2020/07/30	0	0.00	10	23.80	23.90	-10	3,179	-0.31%
2020/07/27	10	23.43	10	24.15	23.20	0	3,144	0.00%
2020/07/24	5	24.10	1	25.00	24.20	4	3,103	0.13%
2020/07/22	0	0.00	5	25.20	25.30	-5	3,056	-0.16%
2020/07/21	1	24.85	0	0.00	24.75	1	2,987	0.03%
2020/07/20	0	0.00	2	24.80	24.80	-2	2,963	-0.07%
2020/07/17	2	25.50	1	24.85	24.45	1	2,932	0.03%
2020/07/16	0	0.00	5	25.05	25.10	-5	2,891	-0.17%
2020/07/15	1	25.30	0	0.00	25.05	1	2,874	0.03%
2020/07/14	6	25.74	0	0.00	25.50	6	2,832	0.21%
2020/07/13	3	27.40	1	26.55	26.90	2	2,762	0.07%
2020/07/10	36	27.48	96	27.51	26.90	-60	2,657	-2.26%
2020/07/09	21	26.32	25	26.52	26.00	-4	2,273	-0.18%
2020/07/08	15	26.84	19	26.87	27.05	-4	2,109	-0.19%
2020/07/07	0	0.00	5	26.70	26.10	-5	2,011	-0.25%
2020/07/06	9	26.75	5	27.40	26.70	4	1,976	0.20%
2020/07/03	0	0.00	2	26.23	26.25	-2	1,934	-0.10%
2020/07/02	3	26.75	0	0.00	26.55	3	1,910	0.16%
2020/06/30	67	27.34	79	27.40	26.90	-12	1,882	-0.64%
2020/06/29	26	26.45	30	26.60	26.60	-4	1,657	-0.24%
2020/06/24	0	0.00	3	24.35	24.20	-3	1,482	-0.20%
2020/06/19	20	25.08	12	26.03	25.10	8	1,459	0.55%
2020/06/18	14	25.97	47	26.35	25.90	-33	1,407	-2.34%
2020/06/17	28	25.36	0	0.00	25.40	28	1,241	2.26%
2020/06/15	2	24.05	1	24.20	23.80	1	1,184	0.08%
2020/06/11	0	0.00	3	23.30	23.30	-3	1,170	-0.26%
2020/06/10	0	0.00	1	24.00	24.10	-1	1,191	-0.08%
2020/06/03	4	23.30	0	0.00	23.25	4	1,207	0.33%
2020/06/02	5	23.53	10	23.05	23.10	-5	1,203	-0.42%
2020/05/26	19	27.89	7	27.49	25.35	12	1,098	1.09%
2020/05/20	0	0.00	1	23.90	23.90	-1	816	-0.12%
2020/05/18	0	0.00	1	23.65	23.85	-1	810	-0.12%
2020/05/07	0	0.00	2	24.03	24.20	-2	838	-0.24%
2020/05/06	5	24.35	2	24.28	24.35	3	839	0.36%
2020/04/29	0	0.00	1	22.85	22.90	-1	931	-0.11%
2020/04/15	0	0.00	2	21.20	21.30	-2	1,064	-0.19%
2020/04/10	1	21.15	0	0.00	21.00	1	1,055	0.09%
2020/04/01	34	20.15	33	19.79	19.65	1	1,021	0.10%
2020/03/30	0.1	18.70	7	18.49	18.70	-6.9	987	-0.70%
2020/03/27	2	19.00	33	18.46	18.30	-31	983	-3.15%
2020/03/26	15	17.15	0	0.00	17.50	15	995	1.51%
2020/03/25	10	17.15	0	0.00	17.15	10	1,027	0.97%
2020/03/24	0	0.00	0.3	16.10	16.10	-0.3	1,018	-0.03%
2020/03/20	5	16.40	0	0.00	16.40	5	997	0.50%
2020/03/19	1	15.70	2	15.65	15.70	-1	986	-0.10%
2020/03/18	10	17.90	0	0.00	17.35	10	963	1.04%
2020/03/17	1	18.30	0	0.00	17.80	1	962	0.10%
2020/03/16	2	19.20	0	0.00	19.10	2	946	0.21%
2020/03/13	3	19.05	0	0.00	19.55	3	938	0.32%
2020/03/12	0	0.00	2	22.20	21.10	-2	902	-0.22%
2020/03/10	0	0.00	0.8	22.60	22.50	-0.8	877	-0.09%
2020/03/09	0	0.00	6	23.50	22.90	-6	869	-0.69%
2020/03/06	0	0.00	1	23.00	23.10	-1	842	-0.12%
2020/03/03	8	22.38	0	0.00	22.30	8	922	0.87%
2020/02/26	0	0.00	41	23.21	23.10	-41	977	-4.19%
2020/02/25	0	0.00	12	23.40	23.35	-12	981	-1.22%
2020/02/12	2	23.65	0	0.00	23.55	2	932	0.21%
2020/02/11	1	23.65	0	0.00	23.60	1	925	0.11%
2020/02/04	1	23.85	3	23.85	23.85	-2	878	-0.23%
2020/02/03	20	24.80	0	0.00	24.20	20	848	2.36%
2020/01/31	11	24.84	6	25.59	24.80	5	846	0.59%
2020/01/30	44	26.01	77	26.33	26.45	-33	761	-4.33%
2020/01/16	10	24.05	0	0.00	24.05	10	592	1.69%
2020/01/14	9	24.20	0	0.00	24.10	9	605	1.49%
2020/01/13	1	24.15	0	0.00	24.20	1	606	0.16%
2020/01/10	0	0.00	3	24.05	24.05	-3	608	-0.49%
2020/01/07	0	0.00	1	24.20	24.10	-1	620	-0.16%
2019/12/31	0	0.00	5	24.30	24.30	-5	652	-0.77%
2019/12/16	4	24.15	1	24.05	24.10	3	635	0.47%
2019/11/28	0	0.00	1	25.40	25.35	-1	699	-0.14%
2019/11/25	0	0.00	0	24.60	24.65	0	607	0.00%
2019/11/22	0	0.00	1	24.45	24.45	-1	587	-0.17%
2019/11/20	5	23.85	0.4	23.80	23.80	4.6	568	0.82%
2019/11/19	21	23.90	0.3	23.90	23.95	20.7	570	3.63%
2019/11/18	0	0.00	1	23.75	23.80	-1	587	-0.17%
2019/11/13	0	0.00	12	24.00	23.95	-12	588	-2.04%
2019/11/12	1	23.95	0	0.00	23.95	1	590	0.17%
2019/11/07	20	24.05	0	0.00	24.05	20	638	3.13%
2019/10/31	20	24.20	1	24.45	24.20	19	633	3.00%
2019/10/30	21	24.06	0	0.00	24.30	21	629	3.34%
2019/10/29	0	0.00	0.8	24.00	24.00	-0.8	601	-0.13%
2019/10/28	43	24.05	0	0.00	24.00	43	604	7.12%
2019/10/25	0	0.00	10	24.05	24.05	-10	608	-1.64%
2019/10/24	0	0.00	20	24.05	24.05	-20	606	-3.30%
2019/10/23	1	24.10	0	0.00	24.05	1	606	0.16%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/21	1	24.15	0	0.00	24.25	1	596	0.17%
2019/10/18	4	24.26	0	0.00	24.20	4	598	0.67%
2019/10/17	10	24.35	0	0.00	24.25	10	599	1.67%
2019/10/16	0	0.00	53	24.25	24.20	-53	601	-8.82%
2019/10/08	0	0.00	36	24.75	24.65	-36	587	-6.13%
2019/10/07	0	0.00	141.9	24.87	24.80	-141.9	600	-23.63%	大賣/鉅額交易
2019/10/01	0	0.00	6	25.55	25.65	-6	611	-0.98%
2019/09/27	10	25.65	0	0.00	25.55	10	612	1.63%
2019/09/26	0	0.00	4	26.05	26.05	-4	612	-0.65%
2019/09/25	0	0.00	42	25.50	25.45	-42	599	-7.01%
2019/09/19	2	25.55	0	0.00	25.50	2	591	0.34%
2019/09/16	0	0.00	6	25.53	25.50	-6	593	-1.01%
2019/09/12	0	0.00	6	25.55	25.55	-6	593	-1.01%
2019/09/11	0	0.00	10	25.70	25.55	-10	596	-1.68%
2019/09/10	0	0.00	10	25.72	25.60	-10	596	-1.68%
2019/09/09	0	0.00	4	26.00	25.80	-4	595	-0.67%
2019/09/06	1	25.90	2	26.35	25.75	-1	587	-0.17%
2019/09/05	1	26.10	11	25.91	25.85	-10	560	-1.78%
2019/09/04	10.5	25.45	5	25.50	25.40	5.5	524	1.06%
2019/09/03	0	0.00	7	25.10	25.15	-7	503	-1.39%
2019/08/29	2	25.43	4	25.35	25.25	-2	508	-0.39%
2019/08/28	9	24.75	0	0.00	24.85	9	476	1.89%
2019/08/27	4	24.75	0	0.00	24.75	4	479	0.83%
2019/08/22	2	24.90	0	0.00	25.00	2	488	0.41%
2019/08/20	20	25.10	0	0.00	25.10	20	475	4.21%
2019/08/14	0	0.00	8	25.83	25.65	-8	486	-1.64%
2019/08/13	2	25.95	0	0.00	25.90	2	503	0.40%
2019/08/12	1	25.50	13	26.02	26.30	-12	501	-2.39%
2019/08/05	2	24.98	0	0.00	24.95	2	565	0.35%
2019/08/01	1	25.40	0	0.00	25.35	1	604	0.17%
2019/07/29	12	25.70	0	0.00	25.65	12	630	1.90%
2019/07/26	0	0.00	2	25.95	25.90	-2	625	-0.32%
2019/07/25	1	26.10	0	0.00	26.05	1	623	0.16%
2019/07/24	1	26.30	0	0.00	26.25	1	620	0.16%
2019/07/22	1	26.60	0	0.00	26.40	1	632	0.16%
2019/07/19	0.1	26.55	5	26.55	26.55	-4.9	626	-0.79%
2019/07/18	7	26.67	0	0.00	26.60	7	625	1.12%
2019/07/15	2	26.80	0	0.00	27.05	2	625	0.32%
2019/07/11	2	27.00	0	0.00	27.00	2	613	0.33%
2019/07/10	20	30.35	0	0.00	30.25	20	590	3.39%
2019/07/09	10	30.30	0	0.00	30.40	10	577	1.73%
2019/07/08	1	30.60	4	30.60	30.50	-3	572	-0.52%
2019/07/05	5	30.60	5	30.60	30.65	0	576	0.00%
2019/07/04	0	0.00	5	30.35	30.50	-5	597	-0.84%
2019/07/03	55	30.33	0	0.00	30.30	55	597	9.21%
2019/07/01	4	30.13	0	0.00	30.25	4	595	0.67%
2019/06/28	1	30.00	0	0.00	30.20	1	595	0.17%
2019/06/27	1	30.00	0	0.00	30.10	1	600	0.17%
2019/06/26	0	0.00	0.4	29.85	30.00	-0.4	606	-0.06%
2019/06/24	0	0.00	15	29.90	29.90	-15	627	-2.39%
2019/06/18	10	29.65	0	0.00	29.75	10	647	1.54%
2019/06/11	15	29.03	0	0.00	29.05	15	676	2.22%
2019/05/30	5	29.50	0	0.00	29.50	5	693	0.72%
2019/05/22	0	0.00	2	29.90	30.10	-2	696	-0.29%
2019/05/21	5	30.00	0	0.00	30.10	5	700	0.71%
2019/05/20	7	30.27	40.1	30.50	30.20	-33.1	710	-4.66%
2019/05/17	0	0.00	1	30.00	30.20	-1	719	-0.14%
2019/05/15	0	0.00	1	30.05	30.25	-1	754	-0.13%
2019/05/14	1	30.20	0	0.00	30.20	1	749	0.13%
2019/05/13	4	30.30	4	30.50	30.20	0	739	0.00%
2019/05/10	0	0.00	100	29.90	30.10	-100	713	-14.02%
2019/05/09	0	0.00	3	30.30	30.05	-3	698	-0.43%
2019/05/08	1	30.05	21	30.10	30.00	-20	669	-2.99%
2019/05/03	1	29.40	0	0.00	29.55	1	634	0.16%
2019/05/02	0	0.00	0.8	29.20	29.35	-0.8	642	-0.12%
2019/04/26	0	0.00	3	29.35	29.45	-3	631	-0.48%
2019/04/19	0	0.00	1	28.80	28.90	-1	625	-0.16%
2019/03/29	0	0.00	40	29.00	28.90	-40	739	-5.41%
2019/03/28	8	29.07	8	28.91	28.90	0	736	0.00%
2019/03/26	5	28.70	5	28.35	28.35	0	730	0.00%
2019/03/19	0	0.00	8	28.38	28.10	-8	766	-1.04%
2019/03/14	3	29.00	0.2	29.00	29.10	2.8	761	0.37%
2019/03/13	0	28.90	0	0.00	29.10	0	760	0.00%
2019/03/06	20	28.80	0	0.00	28.85	20	752	2.66%
2019/02/26	0	0.00	2	28.80	28.75	-2	764	-0.26%
2019/02/22	0	0.00	6	28.75	28.80	-6	761	-0.79%
2019/02/19	2	29.50	0	0.00	29.30	2	744	0.27%
2019/02/18	5	29.71	18	29.70	29.70	-13	729	-1.78%
2019/02/15	0	0.00	1	29.50	29.15	-1	702	-0.14%
2019/02/14	19	28.91	3	28.90	28.90	16	662	2.41%
2019/02/13	2	28.05	1	28.00	27.85	1	631	0.16%
2019/02/12	1	28.00	0	0.00	28.00	1	640	0.16%
2019/01/23	1	28.00	1	27.95	28.00	0	652	0.00%
2019/01/17	0	0.00	0	27.50	27.65	0	671	0.00%
2019/01/11	0	0.00	1	28.40	28.65	-1	699	-0.14%
2019/01/09	6	28.65	1	28.75	28.60	5	765	0.65%
2019/01/07	0	0.00	1	28.80	28.85	-1	766	-0.13%
2019/01/04	104	29.29	3	28.55	28.60	101	761	13.26%	大買/鉅額交易
2019/01/03	0	0.00	1	28.50	28.60	-1	735	-0.14%
2018/12/24	0	0.00	3	27.67	27.90	-3	925	-0.32%
2018/12/22	0	0.00	10	27.80	27.80	-10	924	-1.08%
2018/12/20	1	28.50	0	0.00	28.20	1	933	0.11%
2018/12/19	1	28.35	0	0.00	28.50	1	929	0.11%
2018/12/18	2	28.58	1	28.45	28.35	1	919	0.11%
2018/12/17	10	28.25	0	0.00	28.05	10	882	1.13%
2018/12/14	0	0.00	3	27.95	28.00	-3	875	-0.34%
2018/12/07	1	27.00	1	27.35	27.90	0	893	0.00%
2018/11/22	0	0.00	1	26.40	26.00	-1	936	-0.11%
2018/11/16	0	0.00	1	26.20	26.20	-1	975	-0.10%
2018/11/13	1	26.25	0	0.00	26.25	1	983	0.10%
2018/11/12	5	25.98	10	25.90	26.00	-5	973	-0.51%
2018/11/09	0	0.00	11	25.27	25.20	-11	974	-1.13%
2018/11/08	5	25.05	5	25.05	25.05	0	983	0.00%
2018/11/07	1	24.80	0	0.00	25.00	1	992	0.10%
2018/11/06	0	0.00	5	25.11	24.75	-5	1,031	-0.48%
2018/11/01	4	25.10	0	0.00	25.15	4	1,157	0.35%
2018/10/31	1	25.00	3	25.00	24.95	-2	1,225	-0.16%
2018/10/30	0	0.00	0.6	24.50	24.45	-0.6	1,322	-0.05%
2018/10/26	0	0.00	12	24.86	24.90	-12	1,355	-0.89%
2018/10/25	10	24.95	0.7	25.00	24.95	9.3	1,360	0.69%
2018/10/18	0	0.00	1	27.65	27.30	-1	1,454	-0.07%
2018/10/17	3	27.77	2	27.63	27.45	1	1,454	0.07%
2018/10/16	3	27.30	4	26.33	27.30	-1	1,395	-0.07%
2018/10/15	0	0.00	3	26.15	26.00	-3	1,407	-0.21%
2018/10/12	57	26.01	0	0.00	26.35	57	1,415	4.03%
2018/10/11	0	0.00	10	26.35	25.65	-10	1,428	-0.70%
2018/10/09	2	29.20	5	28.35	28.20	-3	1,419	-0.21%
2018/10/08	0	0.00	5.1	28.40	28.40	-5.1	1,363	-0.37%
2018/10/05	0	0.00	2	28.65	27.90	-2	1,380	-0.14%
2018/10/04	21	28.94	2	28.73	28.50	19	1,463	1.30%
2018/10/03	20	28.44	33	28.91	29.20	-13	1,480	-0.88%
2018/10/01	44	27.71	0	0.00	27.80	44	1,468	3.00%
2018/09/28	1	27.50	0	0.00	27.60	1	1,474	0.07%
2018/09/27	1	27.65	0	0.00	27.75	1	1,470	0.07%
2018/09/17	10	28.05	0	0.00	27.70	10	1,505	0.66%
2018/09/10	12	28.28	12	27.62	27.55	0	1,512	0.00%
2018/09/06	0	0.00	1	27.85	27.90	-1	1,501	-0.07%
2018/08/28	20	28.35	0	0.00	28.30	20	1,677	1.19%
2018/08/23	1	28.30	0	0.00	28.05	1	1,869	0.05%
2018/08/17	2.1	29.15	0	0.00	29.00	2.1	1,929	0.11%
2018/08/16	0.1	29.45	0	0.00	29.15	0.1	1,952	0.00%
2018/08/15	0	0.00	10	29.62	29.55	-10	1,984	-0.50%
2018/08/14	0	0.00	2	30.50	30.50	-2	2,000	-0.10%
2018/08/13	0	0.00	7	30.74	29.85	-7	2,015	-0.35%
2018/08/10	0	0.00	2	31.45	31.25	-2	2,022	-0.10%
2018/08/09	16	31.76	10	31.70	31.70	6	2,068	0.29%
2018/08/08	4	34.43	13	34.68	34.35	-9	2,311	-0.39%
2018/08/07	22	34.97	0	0.00	34.70	22	2,341	0.94%
2018/08/06	0	0.00	3	34.85	35.45	-3	2,304	-0.13%
2018/08/02	10	33.75	2	33.90	33.80	8	2,251	0.36%
2018/08/01	0	0.00	1	33.85	33.75	-1	2,257	-0.04%
2018/07/31	3	33.65	0	0.00	33.60	3	2,278	0.13%
2018/07/30	34	34.56	35	33.93	33.85	-1	2,309	-0.04%
2018/07/26	2	33.80	1	33.70	33.60	1	2,728	0.04%
2018/07/20	1	33.10	2	33.40	32.85	-1	3,027	-0.03%
2018/07/18	2	33.00	2	33.00	32.95	0	3,068	0.00%
2018/07/16	1	33.80	2	33.80	33.60	-1	3,053	-0.03%
2018/07/13	0	0.00	13	33.65	33.45	-13	3,045	-0.43%
2018/07/12	16	33.64	3	33.75	33.90	13	3,025	0.43%
2018/07/11	2	33.65	0	0.00	33.55	2	2,937	0.07%
2018/07/09	27	32.55	27	32.52	32.50	0	2,948	0.00%
2018/07/06	20	30.20	0	0.00	30.55	20	2,940	0.68%
2018/07/05	20	30.69	4	30.68	30.35	16	2,951	0.54%
2018/07/04	0	0.00	2	30.80	30.55	-2	3,005	-0.07%
2018/07/03	0	0.00	12	31.23	31.10	-12	3,174	-0.38%
2018/07/02	0	0.00	2	32.30	32.15	-2	3,254	-0.06%
2018/06/28	20	32.33	0	0.00	32.05	20	3,272	0.61%
2018/06/27	0	0.00	2	32.40	32.30	-2	3,290	-0.06%
2018/06/22	1	33.15	0	0.00	33.00	1	3,400	0.03%
2018/06/20	1	32.40	0	0.00	32.25	1	3,430	0.03%
2018/06/19	22	32.81	0	0.00	32.50	22	3,457	0.64%
2018/06/14	2	33.60	6	33.59	33.20	-4	3,521	-0.11%
2018/06/13	10	34.03	0	0.00	33.75	10	3,533	0.28%
2018/06/11	3	33.93	0	0.00	33.80	3	3,678	0.08%
2018/06/08	6	33.09	0	0.00	33.00	6	3,679	0.16%
2018/06/06	0	0.00	5	33.80	33.65	-5	3,669	-0.14%
2018/06/04	8	34.34	1	35.00	34.35	7	3,699	0.19%
2018/06/01	0	0.00	4	33.78	33.90	-4	3,653	-0.11%
2018/05/31	2	32.80	1	33.20	32.95	1	3,601	0.03%
2018/05/30	1	31.95	6	31.86	31.80	-5	3,574	-0.14%
2018/05/29	0.3	32.35	0	0.00	32.35	0.3	3,554	0.01%
2018/05/25	1	32.65	0	0.00	32.65	1	3,525	0.03%
2018/05/24	2	33.60	1	33.59	33.40	1	3,497	0.03%
2018/05/23	2	33.50	2.7	33.59	33.60	-0.7	3,467	-0.02%
2018/05/22	4	33.18	0	0.00	32.85	4	3,420	0.12%
2018/05/21	0	0.00	5	33.80	33.65	-5	3,393	-0.15%
2018/05/18	1	34.25	1	34.20	33.65	0	3,374	0.00%
2018/05/17	1	34.60	0	0.00	33.60	1	3,329	0.03%
2018/05/16	28	34.82	69	34.82	34.70	-41	3,257	-1.26%
2018/05/15	2	32.85	3	32.45	32.95	-1	2,953	-0.03%
2018/05/14	1	31.60	2	30.80	31.70	-1	2,885	-0.03%
2018/05/10	0	0.00	29	31.51	31.40	-29	2,816	-1.03%
2018/05/09	6	31.60	0	0.00	30.95	6	2,786	0.22%
2018/05/08	6	31.97	0	0.00	31.50	6	2,755	0.22%
2018/05/07	0	0.00	1	32.35	32.00	-1	2,724	-0.04%
2018/05/03	55	33.71	36	32.52	31.95	19	2,570	0.74%
2018/05/02	21	32.28	22	32.64	33.05	-1	2,180	-0.05%
2018/04/30	1	30.25	0	0.00	30.05	1	1,896	0.05%
2018/04/25	2	30.13	2	30.18	30.30	0	1,828	0.00%
2018/04/24	0	0.00	1	29.70	29.10	-1	1,763	-0.06%
2018/04/23	1	30.15	0	0.00	29.65	1	1,744	0.06%
2018/04/20	0.2	29.05	1	29.30	29.15	-0.8	1,759	-0.05%
2018/04/17	1	30.20	0	0.00	29.20	1	1,731	0.06%
2018/04/16	0	0.00	5	30.22	30.10	-5	1,714	-0.29%
2018/04/13	10	32.58	10	31.32	31.10	0	1,682	0.00%
2018/04/12	1	31.05	44	31.25	31.70	-43	1,614	-2.66%
2018/04/11	1	31.15	2	31.20	31.65	-1	1,573	-0.06%
2018/04/10	1	31.45	0	0.00	31.05	1	1,546	0.06%
2018/04/09	46	32.88	40	33.39	32.55	6	1,485	0.40%
2018/04/03	11	30.47	3	30.53	31.40	8	1,300	0.62%
2018/04/02	2	29.55	0	0.00	29.55	2	1,203	0.17%
2018/03/30	0	0.00	1	30.65	30.25	-1	1,171	-0.09%
2018/03/29	23	31.03	21	30.55	30.55	2	1,148	0.17%
2018/03/27	0	0.00	1	29.65	29.65	-1	1,034	-0.10%
2018/03/26	16	29.98	15	30.00	30.00	1	1,016	0.10%
2018/03/22	1	29.50	0	0.00	29.50	1	944	0.11%
2018/03/20	1	31.10	2	31.45	31.20	-1	870	-0.11%
2018/03/16	1	31.75	5	31.05	30.70	-4	782	-0.51%
2018/03/15	7	30.25	3	29.62	30.70	4	646	0.62%
2018/03/14	2	29.10	0	0.00	29.30	2	565	0.35%
2018/03/09	0	0.00	1	29.30	29.20	-1	496	-0.20%
2018/03/08	0	0.00	2	29.00	29.00	-2	444	-0.45%
2018/03/07	15	29.19	12	29.23	29.30	3	415	0.72%
2018/03/06	3	28.08	0	0.00	28.10	3	328	0.91%
2018/02/06	4	25.45	0	0.00	25.60	4	288	1.39%
2018/02/02	2	26.95	0	0.00	27.00	2	277	0.72%
2018/01/16	10	28.65	10	27.60	27.60	0	244	0.00%