金居 (8358)-元大-板橋三民券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944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

金居 (8358)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	0	0.00	7.2	69.77	70.60	-7.2	7,183	-0.10%
2024/05/27	5.5	70.64	0	0.00	70.40	5.5	7,097	0.08%
2024/05/24	11	70.52	26	70.15	70.20	-15	6,999	-0.21%
2024/05/23	4.1	68.54	8.3	69.36	69.00	-4.2	6,910	-0.06%
2024/05/22	12	71.13	4.1	70.98	70.70	7.9	6,758	0.12%
2024/05/21	25.5	72.50	49.1	72.73	71.60	-23.6	6,625	-0.36%
2024/05/20	3	71.80	23.1	71.54	71.50	-20.1	6,136	-0.33%
2024/05/17	1	69.10	8.1	68.97	69.20	-7.1	5,822	-0.12%
2024/05/16	60	70.76	39.5	71.34	70.20	20.5	5,751	0.36%
2024/05/15	14	68.96	15	68.05	69.00	-1	5,358	-0.02%
2024/05/14	0	0.00	2	65.30	64.80	-2	5,009	-0.04%
2024/05/13	2	63.55	0	0.00	63.90	2	4,976	0.04%
2024/05/10	0	0.00	4	64.33	65.30	-4	4,921	-0.08%
2024/05/09	3	63.50	6	63.80	63.40	-3	4,866	-0.06%
2024/05/08	0	0.00	0.9	63.95	63.40	-0.9	4,859	-0.02%
2024/05/07	2	64.00	1	63.60	64.20	1	4,855	0.02%
2024/05/06	7	64.64	3	65.40	64.00	4	4,826	0.08%
2024/05/03	3	65.53	9	66.57	65.40	-6	4,789	-0.13%
2024/05/02	2	65.65	1.1	65.67	65.80	1	4,674	0.02%
2024/04/30	3	66.23	3.1	66.23	65.30	-0.1	4,648	0.00%
2024/04/29	6	65.37	3	65.93	65.90	3	4,610	0.07%
2024/04/26	6	64.87	10	65.12	64.60	-4	4,595	-0.09%
2024/04/24	1	63.10	2	63.00	63.00	-1	4,488	-0.02%
2024/04/23	31	59.78	0	0.00	60.00	31	4,476	0.69%
2024/04/22	2	60.70	6	60.70	59.90	-4	4,457	-0.09%
2024/04/19	11	63.25	4	62.60	62.30	7	4,411	0.16%
2024/04/18	0	64.10	1	64.00	64.10	-1	4,358	-0.02%
2024/04/17	1	64.30	1	63.80	64.40	0	4,311	0.00%
2024/04/16	3	62.77	3	63.03	62.50	0	4,254	0.00%
2024/04/15	6	66.03	2	66.80	65.30	4	4,169	0.10%
2024/04/12	10	68.93	11	68.93	67.20	-1	3,954	-0.03%
2024/04/11	24	67.73	8	67.44	67.20	16	3,653	0.44%
2024/04/10	4	66.65	6	66.53	66.00	-2	3,458	-0.06%
2024/04/09	44	68.32	31.2	68.39	66.80	12.8	3,309	0.39%
2024/04/08	4	65.85	17	65.76	65.50	-13	2,837	-0.46%
2024/04/03	12	64.35	13.1	63.97	64.20	-1.1	2,583	-0.04%
2024/04/02	20.1	64.16	20.1	64.69	64.20	0	2,408	0.00%
2024/04/01	44.1	62.47	38	62.55	62.70	6.1	1,963	0.31%
2024/03/28	2	58.20	0	0.00	58.30	2	1,710	0.12%
2024/03/27	3	57.60	1	57.60	57.50	2	1,697	0.12%
2024/03/26	1	58.20	2	58.50	57.50	-1	1,692	-0.06%
2024/03/25	0.5	59.00	1	58.70	58.60	-0.5	1,715	-0.03%
2024/03/22	1	59.40	0	0.00	59.40	1	1,714	0.06%
2024/03/20	3	58.23	1	59.00	59.30	2	1,740	0.11%
2024/03/19	2.1	58.41	2	58.35	58.60	0.1	1,680	0.01%
2024/03/14	0	0.00	1	57.20	57.20	-1	1,715	-0.06%
2024/03/12	0	0.00	3	57.70	58.10	-3	1,751	-0.17%
2024/03/08	6	56.58	1	56.60	56.60	5	1,805	0.28%
2024/03/06	2.1	59.41	7	59.53	59.20	-5	1,827	-0.27%
2024/03/05	0	0.00	1	59.00	58.80	-1	1,897	-0.05%
2024/03/01	1	59.20	1	59.30	59.10	0	1,951	0.00%
2024/02/29	2	59.35	0	0.00	59.20	2	1,970	0.10%
2024/02/27	1	61.00	0	0.00	59.50	1	2,005	0.05%
2024/02/21	1	61.50	0	0.00	61.50	1	2,242	0.04%
2024/02/20	1	61.50	1	62.40	61.60	0	2,275	0.00%
2024/02/19	3	63.10	2	63.25	62.50	1	2,263	0.04%
2024/02/16	3	63.77	7	63.23	63.50	-4	2,226	-0.18%
2024/02/05	0	0.00	1	59.70	59.70	-1	2,092	-0.05%
2024/02/01	1	58.80	0	0.00	59.00	1	2,128	0.05%
2024/01/30	0.2	59.90	0	0.00	59.50	0.2	2,185	0.01%
2024/01/24	0	0.00	2	60.80	60.50	-2	2,316	-0.09%
2024/01/22	0	0.00	1	60.50	60.80	-1	2,463	-0.04%
2024/01/19	0.1	59.50	1	58.50	59.80	-0.9	2,550	-0.04%
2024/01/12	0	59.20	0	0.00	59.10	0	2,944	0.00%
2024/01/11	1	57.50	0	0.00	58.70	1	2,978	0.03%
2024/01/10	2	57.65	0	0.00	57.40	2	3,093	0.06%
2024/01/04	0.1	59.10	0	0.00	58.80	0.1	3,465	0.00%
2024/01/03	0	0.00	1	59.60	59.30	-1	3,758	-0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.50	8	60.60	60.60	-7	3,957	-0.18%
2023/12/28	0	0.00	4	60.60	60.50	-4	4,199	-0.10%
2023/12/27	0	0.00	0.1	60.70	60.50	-0.1	4,594	0.00%
2023/12/26	0	0.00	2	60.40	60.20	-2	4,851	-0.04%
2023/12/22	1	60.50	1	60.50	60.50	0	4,908	0.00%
2023/12/21	0	0.00	1	61.00	60.40	-1	4,954	-0.02%
2023/12/19	3	59.80	0	0.00	59.80	3	4,993	0.06%
2023/12/15	0	0.00	2	62.10	61.30	-2	5,077	-0.04%
2023/12/14	2	61.65	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1	61.90	0	0.00	61.80	1	5,302	0.02%
2023/12/07	0	0.00	1	62.10	61.60	-1	5,764	-0.02%
2023/12/06	3	62.40	7	62.13	62.50	-4	5,971	-0.07%
2023/12/05	1	61.00	0	0.00	61.00	1	6,066	0.02%
2023/12/04	4	62.10	0	0.00	61.80	4	6,247	0.06%
2023/12/01	7	61.80	2	62.00	62.60	5	6,619	0.08%
2023/11/30	3.1	62.13	11	62.24	62.20	-7.9	7,389	-0.11%
2023/11/29	2	61.70	0	0.00	61.50	2	7,551	0.03%
2023/11/28	1	61.20	1	61.40	61.40	0	7,723	0.00%
2023/11/27	1	60.00	2	60.30	60.00	-1	8,329	-0.01%
2023/11/24	1	61.10	2	60.70	60.80	-1	8,809	-0.01%
2023/11/23	3	61.93	0	0.00	61.50	3	8,993	0.03%
2023/11/21	1	60.40	0	0.00	60.40	1	8,887	0.01%
2023/11/20	0	0.00	1	60.10	60.80	-1	8,988	-0.01%
2023/11/15	0.1	59.90	0	0.00	59.30	0.1	9,508	0.00%
2023/11/13	2	59.75	1	59.70	59.20	1	10,039	0.01%
2023/11/10	11	61.15	10	60.50	60.50	1	10,560	0.01%
2023/11/09	0	0.00	2	60.20	60.60	-2	10,718	-0.02%
2023/11/08	2	61.15	0	0.00	60.80	2	10,744	0.02%
2023/11/07	0	0.00	1	61.00	61.10	-1	10,764	-0.01%
2023/11/06	1	61.10	0	0.00	62.10	1	10,844	0.01%
2023/11/03	0	0.00	1	60.70	60.50	-1	10,857	-0.01%
2023/11/02	1	60.30	1	60.40	60.40	0	10,931	0.00%
2023/11/01	1	59.20	0	0.00	59.00	1	10,977	0.01%
2023/10/31	1	58.20	1	58.40	58.40	0	11,027	0.00%
2023/10/30	1.5	60.77	0	0.00	60.90	1.5	11,180	0.01%
2023/10/27	20	61.17	4	60.40	60.20	16	11,313	0.14%
2023/10/26	15	62.03	1	62.30	61.10	14	11,743	0.12%
2023/10/25	2	64.95	0	0.00	65.00	2	12,206	0.02%
2023/10/23	4.3	63.76	3	63.50	63.00	1.3	13,942	0.01%
2023/10/20	3.2	62.17	1	62.90	63.00	2.2	14,815	0.01%
2023/10/19	4	63.75	3	63.70	63.90	1	14,773	0.01%
2023/10/18	9	65.13	2	65.50	64.00	7	14,777	0.05%
2023/10/17	3	67.50	4	68.38	67.20	-1	14,792	-0.01%
2023/10/16	11.1	67.56	3	68.13	67.10	8.1	14,788	0.05%
2023/10/13	2	68.50	1	68.30	68.10	1	14,860	0.01%
2023/10/12	14.1	68.86	21	68.80	68.70	-7	14,865	-0.05%
2023/10/11	6	69.30	6.3	68.80	67.20	-0.3	14,932	0.00%
2023/10/06	3.1	67.93	10	67.92	67.50	-7	14,829	-0.05%
2023/10/05	4.1	68.43	6.5	68.58	68.10	-2.4	14,942	-0.02%
2023/10/04	4.1	68.44	4	68.55	68.40	0.1	14,858	0.00%
2023/10/03	5	68.16	17	67.98	68.40	-12	14,680	-0.08%
2023/10/02	13.3	65.57	20	65.71	66.90	-6.7	14,427	-0.05%
2023/09/28	5	61.70	0	0.00	61.80	5	14,264	0.04%
2023/09/27	0.2	61.41	0	0.00	62.00	0.2	14,340	0.00%
2023/09/26	3.1	61.94	2	62.30	61.60	1.1	14,382	0.01%
2023/09/25	1.1	63.30	0	0.00	63.10	1.1	14,459	0.01%
2023/09/22	1	63.10	1	63.20	63.20	0	14,466	0.00%
2023/09/21	2	62.15	1	62.10	62.50	1	14,478	0.01%
2023/09/20	6.1	62.40	0	0.00	61.70	6.1	14,478	0.04%
2023/09/19	12.2	63.22	10	62.84	62.40	2.2	14,567	0.02%
2023/09/18	5.4	64.63	9	64.31	64.00	-3.6	14,654	-0.02%
2023/09/15	6.1	66.90	5	66.82	66.60	1.1	15,118	0.01%
2023/09/14	4.3	66.25	1	65.60	66.80	3.3	15,209	0.02%
2023/09/13	3.1	65.23	9	65.21	65.00	-5.9	15,083	-0.04%
2023/09/12	1	65.10	2	64.40	65.20	-1	15,044	-0.01%
2023/09/11	12	65.51	8.2	65.42	65.00	3.8	14,948	0.03%
2023/09/08	5	69.12	6	68.65	68.40	-1	14,761	-0.01%
2023/09/07	18	68.28	17	68.94	69.00	1	14,747	0.01%
2023/09/06	18	70.32	12.5	70.76	69.80	5.5	14,736	0.04%
2023/09/05	46	70.71	44	70.95	70.60	2	14,622	0.01%
2023/09/04	10	68.23	12	68.06	68.10	-2	13,907	-0.01%
2023/09/01	8	67.13	13	67.89	66.30	-5	13,906	-0.04%
2023/08/31	83	69.04	80	69.02	68.80	3	14,025	0.02%
2023/08/30	27	67.89	45	68.39	68.30	-18	13,475	-0.13%
2023/08/29	3	64.83	12	66.04	66.40	-9	13,009	-0.07%
2023/08/28	0	0.00	1	64.70	63.40	-1	12,798	-0.01%
2023/08/25	4	64.10	6	63.88	64.30	-2	12,830	-0.02%
2023/08/24	4	64.73	4	65.18	64.50	0	12,777	0.00%
2023/08/23	3	65.40	18	65.47	64.60	-15	12,668	-0.12%
2023/08/22	36	66.34	30	64.86	64.50	6	12,588	0.05%
2023/08/21	10	65.25	9	65.53	65.80	1	12,422	0.01%
2023/08/18	39	65.33	34	65.44	64.20	5	12,213	0.04%
2023/08/17	20	64.39	25	65.09	65.60	-5	12,012	-0.04%
2023/08/16	76	63.84	64	63.16	64.50	12	11,781	0.10%
2023/08/15	3	58.27	13	60.56	61.90	-10	11,231	-0.09%
2023/08/14	1	56.40	2	56.60	56.30	-1	11,076	-0.01%
2023/08/11	1	57.50	0	0.00	57.50	1	11,048	0.01%
2023/08/10	10.2	59.67	8	58.69	58.10	2.2	11,025	0.02%
2023/08/09	3	60.93	6	61.17	60.90	-3	10,926	-0.03%
2023/08/08	16.2	62.76	12	62.33	61.90	4.2	10,878	0.04%
2023/08/07	3.3	63.89	3	63.83	64.00	0.3	10,834	0.00%
2023/08/04	1	61.30	0	0.00	62.30	1	10,768	0.01%
2023/08/02	11	64.39	4	64.38	62.70	7	10,710	0.07%
2023/08/01	7	64.24	7	64.40	63.60	0	10,508	0.00%
2023/07/31	34	68.48	21.6	67.52	64.50	12.4	10,379	0.12%
2023/07/28	38.4	69.36	45	69.39	69.60	-6.6	9,839	-0.07%
2023/07/27	53	68.53	58.2	68.80	67.50	-5.2	9,214	-0.06%
2023/07/26	118	68.69	138	67.56	65.80	-20	8,371	-0.24%	大買/大賣/
2023/07/25	60	64.72	51.7	65.64	66.80	8.3	7,406	0.11%
2023/07/24	11	60.47	1	60.10	60.80	10	6,496	0.15%
2023/07/21	7	60.80	0	0.00	60.80	7	6,468	0.11%
2023/07/20	5	61.16	3	61.97	61.60	2	6,462	0.03%
2023/07/19	2	60.75	4	60.10	59.70	-2	6,335	-0.03%
2023/07/18	2.3	62.18	7	62.81	60.80	-4.7	6,304	-0.07%
2023/07/17	9.2	62.37	8.1	62.07	62.00	1.1	6,244	0.02%
2023/07/14	47.1	62.98	41.3	62.54	62.00	5.8	6,194	0.09%
2023/07/13	16	61.74	6	61.42	61.00	10	5,970	0.17%
2023/07/12	9	59.58	12	60.32	60.20	-3	5,784	-0.05%
2023/07/11	1	56.40	1	57.30	57.70	0	5,611	0.00%
2023/07/10	1	56.10	1	56.30	56.00	0	5,591	0.00%
2023/07/07	7	58.31	0	0.00	57.60	7	5,553	0.13%
2023/07/06	6	62.48	0	0.00	62.40	6	5,441	0.11%
2023/07/05	0	0.00	1	63.00	63.00	-1	5,368	-0.02%
2023/07/04	1	62.40	0	0.00	62.40	1	5,278	0.02%
2023/07/03	1	61.90	2	62.60	62.30	-1	5,211	-0.02%
2023/06/29	1	60.00	0	0.00	60.10	1	5,085	0.02%
2023/06/28	3	60.70	1	60.30	60.00	2	5,085	0.04%
2023/06/27	6	62.38	1	60.90	60.60	5	5,088	0.10%
2023/06/26	12.1	64.55	20	63.76	63.90	-7.9	4,952	-0.16%
2023/06/21	12.3	65.17	22.2	65.00	65.00	-9.9	4,791	-0.21%
2023/06/20	3.4	61.25	13	61.87	61.20	-9.6	4,288	-0.22%
2023/06/19	2	59.80	2	59.70	59.80	0	4,168	0.00%
2023/06/16	0	0.00	2	60.30	60.10	-2	4,175	-0.05%
2023/06/15	6	61.17	2	61.25	61.10	4	4,216	0.09%
2023/06/14	2	61.30	0	0.00	60.80	2	4,207	0.05%
2023/06/13	11	61.49	11	61.86	61.30	0	4,248	0.00%
2023/06/12	38	61.28	35	61.37	61.80	3	4,180	0.07%
2023/06/09	10.2	62.00	15	62.24	63.30	-4.8	4,033	-0.12%
2023/06/08	6	60.72	3	61.00	60.80	3	3,779	0.08%
2023/06/07	6	61.38	20	61.28	61.60	-14	3,720	-0.38%
2023/06/06	27.3	60.70	14	61.34	60.00	13.3	3,521	0.38%
2023/06/05	6	59.08	0	0.00	58.90	6	3,214	0.19%
2023/06/02	4	57.80	0	0.00	57.80	4	3,151	0.13%
2023/06/01	6	56.93	1	57.10	57.20	5	3,163	0.16%
2023/05/31	4	57.93	3	57.90	57.50	1	3,194	0.03%
2023/05/29	1	56.60	5	56.86	56.80	-4	3,218	-0.12%
2023/05/26	1	57.20	5	57.88	56.50	-4	3,274	-0.12%
2023/05/25	1	57.40	1	57.60	57.30	0	3,341	0.00%
2023/05/24	1	56.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	3	56.93	1	56.80	56.80	2	3,466	0.06%
2023/05/22	3	56.87	3	56.63	57.00	0	3,606	0.00%
2023/05/19	0	0.00	0.1	55.00	55.10	-0.1	3,623	0.00%
2023/05/18	0	0.00	16	54.40	55.20	-16	3,750	-0.43%
2023/05/17	0	0.00	0.1	54.10	53.70	-0.1	3,810	0.00%
2023/05/16	0	53.50	0	0.00	53.20	0	3,850	0.00%
2023/05/15	16.2	53.11	0	0.00	53.80	16.2	3,890	0.42%
2023/05/11	3.2	53.11	1	53.20	53.50	2.2	4,113	0.05%
2023/05/09	0	0.00	2	55.10	54.80	-2	4,288	-0.05%
2023/05/08	1	55.30	2	55.65	55.60	-1	4,446	-0.02%
2023/05/05	1	55.30	0	0.00	55.50	1	4,475	0.02%
2023/05/04	1	53.20	0	0.00	53.80	1	4,604	0.02%
2023/05/03	0	0.00	1	54.00	54.00	-1	4,957	-0.02%
2023/04/26	3.1	53.31	0	0.00	53.40	3.1	5,806	0.05%
2023/04/25	3.3	53.43	0	0.00	53.70	3.3	5,941	0.06%
2023/04/24	1	56.00	0	0.00	55.70	1	6,023	0.02%
2023/04/20	6	56.65	6	56.58	56.60	0	6,356	0.00%
2023/04/19	3	59.17	2	58.90	58.80	1	6,644	0.02%
2023/04/18	0	0.00	2	60.60	60.00	-2	6,886	-0.03%
2023/04/17	1	61.60	1	61.10	60.90	0	7,183	0.00%
2023/04/14	3	61.30	3	60.93	60.90	0	7,381	0.00%
2023/04/13	2	60.90	0	0.00	60.40	2	7,369	0.03%
2023/04/12	2	61.20	0	0.00	60.90	2	7,350	0.03%
2023/04/11	1	60.90	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.20	2	60.80	61.40	-1	7,302	-0.01%
2023/04/07	1	60.50	4	60.50	60.70	-3	7,279	-0.04%
2023/04/06	2	60.20	1	59.70	60.00	1	7,270	0.01%
2023/03/31	1	60.40	10	60.50	60.10	-9	7,273	-0.12%
2023/03/30	2	59.75	2	59.65	59.80	0	7,275	0.00%
2023/03/29	3	60.03	4	59.90	59.70	-1	7,286	-0.01%
2023/03/28	7.1	60.28	2	60.50	58.90	5.1	7,294	0.07%
2023/03/27	3	60.93	7	60.81	60.80	-4	7,256	-0.06%
2023/03/24	8	60.33	3	60.03	61.10	5	7,282	0.07%
2023/03/23	22	60.05	3	60.03	59.90	19	7,258	0.26%
2023/03/22	54	61.26	53	61.24	62.00	1	7,190	0.01%
2023/03/21	3	59.70	2	59.95	60.10	1	7,257	0.01%
2023/03/20	0.1	58.80	2	58.95	58.60	-1.9	7,338	-0.03%
2023/03/17	2	59.35	3	59.33	59.20	-1	7,294	-0.01%
2023/03/16	6.1	58.77	2	58.90	58.50	4.1	7,311	0.06%
2023/03/15	7	60.60	4	60.60	60.00	3	7,329	0.04%
2023/03/14	3.1	61.20	3	61.37	60.60	0.1	7,398	0.00%
2023/03/13	4.1	61.60	3	61.10	61.90	1.1	7,527	0.01%
2023/03/10	3.2	62.33	5	62.18	62.10	-1.8	7,674	-0.02%
2023/03/09	3	64.40	11	64.42	63.90	-8	8,054	-0.10%
2023/03/08	2.1	64.28	6	64.10	63.90	-3.9	8,235	-0.05%
2023/03/07	3	64.20	2	64.05	63.90	1	8,237	0.01%
2023/03/06	6	64.15	2	64.40	64.20	4	8,246	0.05%
2023/03/03	1	63.70	0.1	63.73	63.50	0.9	8,274	0.01%
2023/03/02	4	63.18	0	0.00	63.20	4	8,317	0.05%
2023/03/01	5.3	62.62	7	62.01	62.90	-1.7	8,563	-0.02%
2023/02/24	7.1	62.94	4	63.00	62.80	3.1	8,563	0.04%
2023/02/23	10.1	62.95	5	62.96	62.80	5.1	8,536	0.06%
2023/02/22	7.1	63.73	5	63.66	63.80	2.1	8,545	0.02%
2023/02/21	6.1	64.53	3	64.13	64.80	3.1	8,565	0.04%
2023/02/20	11.1	64.37	7.3	64.17	64.60	3.8	8,532	0.04%
2023/02/17	6.1	66.25	2	66.25	66.00	4.1	8,545	0.05%
2023/02/16	12.1	67.12	14	66.50	67.50	-1.9	8,760	-0.02%
2023/02/15	0.1	64.60	1	65.00	64.70	-1	8,733	-0.01%
2023/02/14	3	64.67	3.1	64.41	64.50	-0.1	8,745	0.00%
2023/02/13	7.1	64.50	3	64.27	63.80	4.1	8,822	0.05%
2023/02/10	6	65.02	2	64.60	64.20	4	9,008	0.04%
2023/02/09	4	66.95	2	67.00	67.20	2	9,288	0.02%
2023/02/08	0	68.00	1	68.60	67.90	-1	9,373	-0.01%
2023/02/07	1.1	67.35	11	67.47	68.00	-9.9	9,417	-0.11%
2023/02/06	3.1	66.79	5	66.86	67.00	-1.9	9,664	-0.02%
2023/02/03	3.1	67.15	4	66.83	66.20	-1	10,133	-0.01%
2023/02/02	8.2	67.07	2	67.30	67.00	6.2	10,287	0.06%
2023/02/01	33	67.91	33	67.45	67.40	0	10,251	0.00%
2023/01/31	4	65.53	5	65.24	65.70	-1	9,979	-0.01%
2023/01/30	17	64.09	21.2	63.30	65.00	-4.2	9,923	-0.04%
2023/01/17	5	60.32	12	60.09	59.90	-7	9,663	-0.07%
2023/01/16	14	59.28	16	59.63	58.90	-2	9,501	-0.02%
2023/01/13	5	59.20	5	59.26	58.10	0	9,297	0.00%
2023/01/12	14	58.79	13	58.79	58.60	1	9,133	0.01%
2023/01/11	3	58.50	2	58.10	58.40	1	9,020	0.01%
2023/01/10	16.1	59.28	11	58.65	58.40	5.1	8,905	0.06%
2023/01/09	21	58.91	27.3	58.87	58.70	-6.3	8,654	-0.07%
2023/01/06	7.3	56.92	9	57.06	57.30	-1.7	8,280	-0.02%
2023/01/05	4	56.33	7	56.86	55.40	-3	8,005	-0.04%
2023/01/04	2	55.15	2	55.05	57.00	0	7,697	0.00%
2022/12/26	1	51.40	1	51.70	51.50	0	7,449	0.00%
2022/12/23	0	0.00	1	51.20	51.30	-1	7,458	-0.01%
2022/12/22	2.4	51.26	0	0.00	51.60	2.4	7,454	0.03%
2022/12/21	1	51.30	1	52.10	50.70	0	7,446	0.00%
2022/12/20	1	52.50	2	51.25	51.20	-1	7,412	-0.01%
2022/12/19	0	0.00	1	53.70	53.00	-1	7,378	-0.01%
2022/12/16	2	53.65	5	54.36	54.40	-3	7,359	-0.04%
2022/12/15	1	55.10	0	0.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	2	55.05	55.10	-2	7,306	-0.03%
2022/12/13	5	54.92	2	54.60	53.80	3	7,264	0.04%
2022/12/12	13	55.02	12	54.87	55.50	1	7,108	0.01%
2022/12/08	3	54.03	4	54.28	54.40	-1	6,943	-0.01%
2022/12/07	6	53.10	1	53.30	53.30	5	6,879	0.07%
2022/12/06	9.2	55.28	7.1	54.97	54.70	2.1	6,762	0.03%
2022/12/05	4	56.80	1	56.50	56.30	3	6,642	0.05%
2022/12/02	0.1	58.63	6	58.65	58.40	-5.9	6,480	-0.09%
2022/12/01	35	56.72	32	56.96	59.00	3	6,298	0.05%
2022/11/30	23	54.68	33	54.20	54.50	-10	5,868	-0.17%
2022/11/29	1	51.80	0	0.00	51.60	1	5,662	0.02%
2022/11/28	4	51.65	1	51.20	51.80	3	5,630	0.05%
2022/11/25	1	52.10	3	51.53	51.10	-2	5,600	-0.04%
2022/11/24	6	52.83	2	52.55	52.90	4	5,523	0.07%
2022/11/23	44	53.13	46	52.90	52.90	-2	5,432	-0.04%
2022/11/22	1	51.20	0	0.00	50.90	1	5,156	0.02%
2022/11/21	5	51.50	5	50.32	50.80	0	5,109	0.00%
2022/11/18	14	51.89	16	52.19	51.60	-2	5,061	-0.04%
2022/11/17	1	52.40	0	0.00	51.80	1	4,910	0.02%
2022/11/16	2	52.25	1	52.20	52.00	1	4,802	0.02%
2022/11/15	10	52.17	12	52.23	52.30	-2	4,707	-0.04%
2022/11/14	12	50.97	15	51.36	51.60	-3	4,510	-0.07%
2022/11/11	2	48.85	2	49.95	48.55	0	4,177	0.00%
2022/11/10	3	48.68	2	48.50	48.50	1	4,045	0.02%
2022/11/09	8	49.54	5	49.31	49.60	3	3,940	0.08%
2022/11/08	15	50.50	11	50.10	49.30	4	3,814	0.10%
2022/11/07	27	49.87	60	49.95	50.50	-33	3,587	-0.92%
2022/11/04	25	47.53	26	47.63	47.60	-1	3,173	-0.03%
2022/11/03	16	47.17	4	47.20	47.65	12	3,014	0.40%
2022/11/02	0	0.00	8	46.81	47.10	-8	2,855	-0.28%
2022/11/01	43	44.80	52	45.74	46.50	-9	2,519	-0.36%
2022/10/31	14	41.28	11	42.58	43.60	3	1,885	0.16%
2022/10/28	9	39.76	2	40.08	39.65	7	1,655	0.42%
2022/10/27	1	39.00	1	39.15	39.80	0	1,532	0.00%
2022/10/26	1	38.05	1	38.95	37.50	0	1,470	0.00%
2022/10/25	2	38.38	2	38.13	38.00	0	1,311	0.00%
2022/10/24	1	38.75	1	37.00	36.90	0	1,270	0.00%
2022/10/20	3	38.05	0	0.00	38.30	3	1,313	0.23%
2022/10/13	0	0.00	1	35.10	34.90	-1	1,756	-0.06%
2022/10/11	0	0.00	10	36.90	36.85	-10	1,839	-0.54%
2022/10/05	1	39.00	0	0.00	38.30	1	1,984	0.05%
2022/10/03	10	37.90	0	0.00	37.80	10	2,073	0.48%
2022/09/30	1.1	37.59	1	37.40	37.85	0.1	2,101	0.00%
2022/09/29	0	0.00	14	35.86	36.65	-14	2,108	-0.66%
2022/09/28	1	36.00	1	35.75	35.35	0	2,122	0.00%
2022/09/26	5	37.58	3	37.55	36.65	2	2,167	0.09%
2022/09/23	0	0.00	1	39.70	39.35	-1	2,180	-0.05%
2022/09/22	1	38.75	0	0.00	39.65	1	2,220	0.05%
2022/09/21	1	39.50	1	40.05	39.05	0	2,253	0.00%
2022/09/19	1	40.70	0	0.00	40.35	1	2,274	0.04%
2022/09/16	0	0.00	1	41.15	41.10	-1	2,291	-0.04%
2022/09/15	1	41.90	0	0.00	41.85	1	2,339	0.04%
2022/09/07	0.3	40.13	0	0.00	40.55	0.3	2,505	0.01%
2022/09/05	2	41.33	0	0.00	40.70	2	2,499	0.08%
2022/09/02	2	42.40	0	0.00	42.35	2	2,485	0.08%
2022/09/01	0.2	42.60	1	42.25	42.25	-0.8	2,489	-0.03%
2022/08/29	2	42.25	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	1	43.75	43.60	-1	2,463	-0.04%
2022/08/24	1	43.25	0	0.00	42.80	1	2,441	0.04%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/22	1	43.75	0	0.00	43.35	1	2,499	0.04%
2022/08/19	0	0.00	1	43.70	43.75	-1	2,505	-0.04%
2022/08/12	2	43.20	1	43.05	43.05	1	2,522	0.04%
2022/08/11	15	41.80	0	0.00	41.95	15	2,507	0.60%
2022/08/10	0	0.00	1	41.90	41.90	-1	2,505	-0.04%
2022/08/09	0	0.00	1	41.10	41.50	-1	2,516	-0.04%
2022/08/08	3	41.42	0	0.00	41.30	3	2,521	0.12%
2022/08/05	1	41.10	10	40.85	40.80	-9	2,520	-0.36%
2022/08/03	1	40.50	0	0.00	40.45	1	2,530	0.04%
2022/08/02	1	41.15	5	40.82	40.80	-4	2,548	-0.16%
2022/07/29	2	42.68	0	0.00	42.35	2	2,530	0.08%
2022/07/28	1	42.85	2	42.60	42.60	-1	2,524	-0.04%
2022/07/27	1	42.85	40	43.05	43.70	-39	2,494	-1.56%
2022/07/26	2	44.05	0	0.00	43.15	2	2,513	0.08%
2022/07/25	42	44.94	20	45.55	44.80	22	2,499	0.88%
2022/07/22	37	47.09	12	46.78	46.65	25	2,492	1.00%
2022/07/21	5	45.77	0	0.00	46.65	5	2,306	0.22%
2022/07/19	0	0.00	2	42.50	41.90	-2	2,255	-0.09%
2022/07/18	5	42.45	0	0.00	42.35	5	2,270	0.22%
2022/07/15	1	45.00	0	0.00	46.25	1	2,216	0.05%
2022/07/14	1	45.20	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	5	44.45	44.25	-5	2,143	-0.23%
2022/07/12	3	41.93	2	41.90	41.95	1	2,114	0.05%
2022/07/11	7	44.14	0	0.00	44.20	7	2,063	0.34%
2022/07/05	1	44.95	0	0.00	45.45	1	1,998	0.05%
2022/07/04	0	0.00	1	43.90	43.85	-1	1,962	-0.05%
2022/07/01	0	0.00	1	45.35	44.05	-1	1,946	-0.05%
2022/06/29	0	48.00	0	0.00	47.05	0	1,868	0.00%
2022/06/28	1	48.60	1	49.10	48.50	0	1,840	0.00%
2022/06/24	7	47.78	1	48.35	48.20	6	1,803	0.33%
2022/06/23	1	47.45	0	0.00	47.40	1	1,794	0.06%
2022/06/22	2	49.40	4	48.34	47.85	-2	1,777	-0.11%
2022/06/21	1	48.90	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1.2	48.71	8	50.25	48.35	-6.8	1,712	-0.40%
2022/06/17	3	51.17	2	51.50	51.30	1	1,700	0.06%
2022/06/14	6	55.58	2	55.60	55.90	4	1,681	0.24%
2022/06/10	0	0.00	1	56.80	57.80	-1	1,724	-0.06%
2022/06/08	0	0.00	1	57.30	57.00	-1	1,738	-0.06%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0.1	57.60	0	0.00	57.50	0.1	1,766	0.00%
2022/06/02	0.1	58.00	0	0.00	57.90	0.1	1,802	0.01%
2022/06/01	1	58.50	0	0.00	58.30	1	1,836	0.05%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	56.70	1	57.40	58.00	0	1,871	0.00%
2022/05/26	3	54.97	1	55.00	54.10	2	1,874	0.11%
2022/05/25	3	54.90	1	54.70	55.00	2	1,982	0.10%
2022/05/24	0.4	55.50	1	55.00	55.00	-0.6	2,197	-0.03%
2022/05/23	1	56.30	0	56.10	56.10	1	2,307	0.04%
2022/05/18	0	0.00	0.1	58.00	56.80	-0.1	2,307	0.00%
2022/05/13	0	0.00	0.2	56.10	55.80	-0.2	2,260	-0.01%
2022/05/12	0	0.00	2.3	56.22	55.50	-2.3	2,249	-0.10%
2022/05/10	4	57.08	6	55.53	57.90	-2	2,266	-0.09%
2022/05/09	1	57.50	0	0.00	57.50	1	2,252	0.04%
2022/05/06	0	0.00	1	59.00	60.40	-1	2,244	-0.04%
2022/05/05	1	60.60	1	60.90	60.60	0	2,255	0.00%
2022/05/04	3	59.30	0	0.00	59.80	3	2,296	0.13%
2022/04/29	1	58.59	0	0.00	58.10	1	2,305	0.04%
2022/04/28	1	58.20	0	0.00	58.00	1	2,300	0.04%
2022/04/27	2	57.85	0	0.00	59.50	2	2,277	0.09%
2022/04/26	1	59.70	0	0.00	59.50	1	2,261	0.04%
2022/04/25	1.2	61.09	0	0.00	60.50	1.2	2,256	0.05%
2022/04/22	2.1	64.52	2	65.35	64.40	0.1	2,228	0.00%
2022/04/21	3	66.40	0	0.00	66.40	3	2,218	0.14%
2022/04/20	1	65.80	4	66.35	66.70	-3	2,240	-0.13%
2022/04/19	1	65.80	0	0.00	65.80	1	2,257	0.04%
2022/04/18	3.1	66.21	1	66.10	66.00	2.1	2,273	0.09%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0	68.00	0	0.00	68.00	0	2,429	0.00%
2022/04/11	3.1	68.85	1	68.70	68.60	2.1	2,456	0.09%
2022/04/06	2	71.15	0	0.00	71.50	2	2,533	0.08%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	0	73.00	0	0.00	72.60	0	2,776	0.00%
2022/03/29	0	0.00	2	72.65	72.30	-2	2,965	-0.07%
2022/03/28	3	72.00	1	72.20	72.60	2	3,084	0.06%
2022/03/25	1	73.30	1	73.10	73.00	0	3,130	0.00%
2022/03/24	1	72.60	3	72.30	72.50	-2	3,173	-0.06%
2022/03/23	3	72.53	1	72.90	72.60	2	3,210	0.06%
2022/03/22	2	72.70	3	72.53	72.70	-1	3,236	-0.03%
2022/03/21	1	71.10	3	71.50	71.40	-2	3,239	-0.06%
2022/03/18	1	70.60	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	69.80	1	70.40	70.90	0	3,316	0.00%
2022/03/16	0.1	68.80	0	0.00	68.80	0.1	3,351	0.00%
2022/03/15	3	69.37	3.2	68.91	68.80	-0.2	3,369	0.00%
2022/03/14	1	70.80	0	0.00	70.60	1	3,381	0.03%
2022/03/11	2	70.80	0	0.00	70.80	2	3,477	0.06%
2022/03/10	3	71.60	0	0.00	71.30	3	3,491	0.09%
2022/03/09	0	0.00	0	70.90	70.90	0	3,527	0.00%
2022/03/08	0.2	70.10	1	70.40	70.10	-0.8	3,573	-0.02%
2022/03/07	2	71.45	11	71.25	70.90	-9	3,618	-0.25%
2022/03/04	5	73.56	10	74.02	73.30	-5	3,643	-0.14%
2022/03/03	4	74.85	0	0.00	74.50	4	3,723	0.11%
2022/03/02	0.2	75.00	0	0.00	75.20	0.2	3,791	0.00%
2022/03/01	24	75.26	6	74.92	75.40	18	3,833	0.47%
2022/02/25	9	75.62	3	75.73	75.00	6	3,886	0.15%
2022/02/24	14	75.31	27	75.14	74.20	-13	4,011	-0.32%
2022/02/23	8	73.66	9	73.37	74.20	-1	4,011	-0.02%
2022/02/22	0.5	70.30	0	0.00	70.00	0.5	3,988	0.01%
2022/02/21	2	71.35	2	71.60	71.50	0	4,158	0.00%
2022/02/18	3	70.73	0	0.00	70.80	3	4,337	0.07%
2022/02/17	0	0.00	1	70.70	70.90	-1	5,207	-0.02%
2022/02/16	1	70.80	1	71.20	70.80	0	5,801	0.00%
2022/02/15	1	70.50	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	0.00	1	70.90	70.70	-1	5,953	-0.02%
2022/02/10	5	74.00	2	73.20	73.00	3	6,225	0.05%
2022/02/08	0	0.00	1	70.40	71.50	-1	6,346	-0.02%
2022/01/26	2.5	68.46	0	0.00	67.50	2.5	6,444	0.04%
2022/01/25	0	0.00	1	69.10	69.00	-1	6,552	-0.02%
2022/01/24	3	69.67	3	69.50	69.80	0	6,667	0.00%
2022/01/21	0	0.00	1	71.30	71.50	-1	6,749	-0.01%
2022/01/20	1	71.40	0	0.00	71.90	1	6,844	0.01%
2022/01/19	4.1	72.60	1	72.80	72.20	3.1	6,881	0.05%
2022/01/18	0	0.00	1	74.40	73.40	-1	6,994	-0.01%
2022/01/17	1	74.10	1	74.00	73.80	0	7,053	0.00%
2022/01/14	0.1	72.40	0	0.00	73.10	0.1	7,114	0.00%
2022/01/13	5	73.58	7	73.64	73.70	-2	7,171	-0.03%
2022/01/12	1	71.80	3.1	72.01	72.20	-2.1	7,299	-0.03%
2022/01/11	1.2	73.20	1	73.50	72.70	0.2	7,345	0.00%
2022/01/10	1.1	73.64	1	73.50	73.90	0.1	7,484	0.00%
2022/01/07	6	73.72	1	73.70	73.50	5	7,675	0.07%
2022/01/05	2	76.65	0	0.00	76.10	2	7,694	0.03%
2022/01/04	1	77.40	0	0.00	77.30	1	7,696	0.01%
2022/01/03	1	78.00	0	0.00	77.30	1	7,732	0.01%
2021/12/30	1	77.10	3	78.33	77.10	-2	7,817	-0.03%
2021/12/29	3	77.33	0	0.00	78.10	3	7,940	0.04%
2021/12/28	10.1	78.57	9	78.19	77.60	1.1	8,059	0.01%
2021/12/27	2	78.75	11	77.53	77.60	-9	8,168	-0.11%
2021/12/24	2	78.35	15	79.00	78.40	-13	8,290	-0.16%
2021/12/23	19	78.26	4	78.45	78.40	15	8,387	0.18%
2021/12/22	6	76.23	6	76.40	77.10	0	8,527	0.00%
2021/12/21	4	73.85	12	74.83	75.00	-8	9,313	-0.09%
2021/12/20	2	73.55	1	74.80	73.10	1	9,674	0.01%
2021/12/17	6	74.90	20	74.95	74.90	-14	9,822	-0.14%
2021/12/16	7	75.70	9	75.48	75.90	-2	9,836	-0.02%
2021/12/15	1	75.10	2	75.60	74.80	-1	9,853	-0.01%
2021/12/14	42	75.91	25	75.20	75.20	17	9,905	0.17%
2021/12/13	3	75.07	3	74.97	75.10	0	9,860	0.00%
2021/12/10	4	74.33	0	0.00	74.40	4	10,038	0.04%
2021/12/09	1	76.00	0	0.00	75.20	1	10,000	0.01%
2021/12/08	4	76.65	1.1	76.63	76.20	2.9	10,010	0.03%
2021/12/07	4	77.25	4	77.95	76.60	0	10,001	0.00%
2021/12/06	1	76.00	2	75.80	76.00	-1	10,060	-0.01%
2021/12/03	2	76.80	3	76.60	76.60	-1	10,082	-0.01%
2021/12/02	1	76.10	4	75.75	75.50	-3	10,112	-0.03%
2021/12/01	6	75.30	0	0.00	75.30	6	10,105	0.06%
2021/11/30	13	76.57	0	0.00	76.90	13	10,062	0.13%
2021/11/29	2	74.90	0	0.00	76.30	2	10,057	0.02%
2021/11/26	2	77.55	1	76.30	75.90	1	9,995	0.01%
2021/11/25	1	78.90	1	79.50	78.70	0	9,949	0.00%
2021/11/24	2	79.20	4	79.65	79.70	-2	9,979	-0.02%
2021/11/23	9	79.54	2	78.80	78.80	7	10,081	0.07%
2021/11/22	1	81.00	5	81.36	83.00	-4	9,931	-0.04%
2021/11/19	2	79.40	3	78.60	79.10	-1	9,795	-0.01%
2021/11/18	8	78.29	16	78.28	78.10	-8	9,812	-0.08%
2021/11/17	11.2	80.79	11	79.76	79.80	0.2	9,727	0.00%
2021/11/16	125	85.14	100.2	83.72	80.50	24.9	9,651	0.26%	大買/
2021/11/15	6	81.17	21.5	82.37	83.90	-15.5	8,911	-0.17%
2021/11/12	6	75.93	10	76.04	76.30	-4	8,640	-0.05%
2021/11/11	1	77.10	1	75.40	75.40	0	8,744	0.00%
2021/11/10	4	76.15	2	75.80	76.10	2	8,994	0.02%
2021/11/09	1	77.10	8	76.79	77.00	-7	9,006	-0.08%
2021/11/08	14.3	75.44	12	74.01	74.00	2.3	8,860	0.03%
2021/11/05	5	74.48	2	75.75	74.50	3	8,942	0.03%
2021/11/04	2	75.20	6	75.78	75.20	-4	8,981	-0.04%
2021/11/03	1	73.90	9	74.49	74.80	-8	9,139	-0.09%
2021/11/02	12.3	76.93	1.2	76.45	73.80	11.1	9,260	0.12%
2021/11/01	4	75.00	8	75.69	76.90	-4	9,253	-0.04%
2021/10/29	5.2	74.79	10	73.59	74.70	-4.8	9,759	-0.05%
2021/10/28	11	73.57	4.3	74.12	72.60	6.7	10,246	0.07%
2021/10/27	10	74.80	11	74.62	75.40	-1	10,312	-0.01%
2021/10/26	13.3	75.36	2	75.85	74.70	11.3	10,317	0.11%
2021/10/25	0	0.00	2	75.60	75.70	-2	10,226	-0.02%
2021/10/22	1	73.20	1	74.50	74.20	0	10,271	0.00%
2021/10/21	6	74.15	3	74.00	73.10	3	10,293	0.03%
2021/10/20	7	76.03	3	76.17	74.70	4	10,274	0.04%
2021/10/19	2	73.30	2	74.05	74.20	0	10,319	0.00%
2021/10/18	18	73.52	15	73.37	74.00	3	10,566	0.03%
2021/10/15	12	70.73	22	72.81	73.40	-10	10,569	-0.09%
2021/10/14	0	0.00	1	68.00	68.20	-1	10,520	-0.01%
2021/10/13	4	67.17	0	0.00	66.50	4	10,558	0.04%
2021/10/08	2	71.10	5	71.60	71.00	-3	10,617	-0.03%
2021/10/07	2	70.55	0	0.00	70.20	2	10,683	0.02%
2021/10/05	2	63.50	2	63.34	67.60	0	11,074	0.00%
2021/10/04	6	68.35	3	69.43	66.00	3	11,062	0.03%
2021/10/01	15	71.51	17	73.56	71.10	-2	10,969	-0.02%
2021/09/30	1	74.80	2	75.25	75.40	-1	10,879	-0.01%
2021/09/29	18	76.78	21.1	76.93	73.90	-3.1	10,816	-0.03%
2021/09/28	44.1	82.66	39	82.63	80.20	5.1	10,680	0.05%
2021/09/27	23	78.02	10	79.53	79.90	13	9,841	0.13%
2021/09/24	33	73.72	4	75.28	75.70	29	9,525	0.30%
2021/09/23	20	72.17	0	0.00	73.00	20	9,417	0.21%
2021/09/22	20	72.10	7	71.70	71.50	13	9,438	0.14%
2021/09/17	2	72.30	3	73.23	73.50	-1	9,470	-0.01%
2021/09/16	2	71.90	3	72.33	72.60	-1	9,454	-0.01%
2021/09/15	4	73.55	5	72.30	71.50	-1	9,509	-0.01%
2021/09/14	3	71.70	1	71.90	71.50	2	9,469	0.02%
2021/09/13	5	72.32	3	72.77	71.70	2	9,632	0.02%
2021/09/10	1	71.80	3	72.07	72.70	-2	9,877	-0.02%
2021/09/09	3	71.97	5	72.16	72.20	-2	10,071	-0.02%
2021/09/08	1	69.70	2	69.80	69.60	-1	10,401	-0.01%
2021/09/07	1	71.10	3.3	70.71	70.30	-2.3	11,177	-0.02%
2021/09/06	2.3	72.39	4	73.08	71.30	-1.7	11,699	-0.01%
2021/09/03	2	72.30	2	72.90	72.10	0	11,964	0.00%
2021/09/02	3	72.40	3	73.43	71.90	0	12,347	0.00%
2021/09/01	2	73.70	2	73.60	73.70	0	12,590	0.00%
2021/08/31	2	72.80	1	73.10	72.80	1	12,590	0.01%
2021/08/30	1	74.80	1	74.70	73.40	0	12,648	0.00%
2021/08/27	7	73.97	2	72.35	73.70	5	12,604	0.04%
2021/08/26	1	71.10	0	71.50	71.70	1	12,512	0.01%
2021/08/25	5	69.64	0	0.00	70.50	5	12,632	0.04%
2021/08/24	1	72.00	0	0.00	70.00	1	12,652	0.01%
2021/08/23	5	70.94	2	72.00	71.50	3	12,669	0.02%
2021/08/20	2	68.95	1	69.80	68.20	1	12,712	0.01%
2021/08/19	3	70.03	6	71.12	69.30	-3	12,867	-0.02%
2021/08/18	5	71.88	4.5	71.87	73.90	0.5	12,851	0.00%
2021/08/17	10	75.80	8	74.78	73.80	2	12,837	0.02%
2021/08/16	9	75.27	4	75.65	74.90	5	12,983	0.04%
2021/08/13	2	82.85	1	84.00	82.90	1	12,988	0.01%
2021/08/12	5	84.00	3	84.43	84.30	2	13,191	0.02%
2021/08/11	13	84.60	3	85.20	84.50	10	13,585	0.07%
2021/08/10	4	84.58	10	84.72	85.40	-6	13,665	-0.04%
2021/08/09	6	87.87	5.5	85.45	84.10	0.5	13,730	0.00%
2021/08/06	7	87.63	8	88.53	88.00	-1	13,816	-0.01%
2021/08/05	2	87.90	6	88.47	87.30	-4	13,821	-0.03%
2021/08/04	31	88.63	27	88.28	89.10	4	14,081	0.03%
2021/08/03	15	85.63	36	86.38	87.50	-21	13,658	-0.15%
2021/08/02	8	82.55	10	82.21	83.30	-2	13,151	-0.02%
2021/07/30	4	79.20	5	79.74	79.10	-1	13,152	-0.01%
2021/07/29	2	78.00	0	0.00	78.60	2	13,389	0.01%
2021/07/28	3	76.47	2	77.95	77.80	1	13,621	0.01%
2021/07/27	2	82.20	6	81.45	80.00	-4	13,719	-0.03%
2021/07/26	1	82.00	1	82.60	81.20	0	13,875	0.00%
2021/07/23	11	82.95	14	83.31	82.10	-3	13,994	-0.02%
2021/07/22	10	81.46	4	81.68	81.40	6	13,930	0.04%
2021/07/21	4	77.65	1	78.20	75.90	3	13,746	0.02%
2021/07/20	2	78.50	5	78.16	76.90	-3	13,750	-0.02%
2021/07/19	2	80.15	3	80.60	80.50	-1	13,833	-0.01%
2021/07/16	5	81.34	8	81.71	81.40	-3	14,247	-0.02%
2021/07/15	3	82.30	1	83.20	81.70	2	14,505	0.01%
2021/07/14	4	83.40	2	84.04	82.50	2	14,695	0.01%
2021/07/13	22	86.70	18	87.18	83.70	4	14,884	0.03%
2021/07/12	11	84.33	8	83.73	83.20	3	14,678	0.02%
2021/07/09	3	84.00	6	84.20	84.50	-3	14,692	-0.02%
2021/07/08	1	82.90	2	84.30	83.20	-1	14,792	-0.01%
2021/07/07	3.5	83.44	0	0.00	82.80	3.5	14,932	0.02%
2021/07/06	2	83.70	1	83.20	83.00	1	15,022	0.01%
2021/07/05	5.5	85.12	10	85.07	85.10	-4.5	15,176	-0.03%
2021/07/02	4	81.05	2	81.25	82.00	2	15,175	0.01%
2021/07/01	1	81.80	3	80.53	80.70	-2	15,341	-0.01%
2021/06/30	1	81.50	0.1	81.80	81.50	1	15,632	0.01%
2021/06/29	1	83.60	0	0.00	82.80	1	15,724	0.01%
2021/06/28	3	82.97	0	0.00	84.80	3	16,256	0.02%
2021/06/24	4	84.35	1	84.50	83.50	3	16,969	0.02%
2021/06/23	6	84.82	15	83.89	84.80	-9	17,087	-0.05%
2021/06/22	5	83.80	4.2	82.55	83.00	0.9	17,247	0.00%
2021/06/21	24	83.19	5	83.82	82.40	19	17,979	0.11%
2021/06/18	13	88.05	18	87.84	87.60	-5	18,581	-0.03%
2021/06/17	28	89.19	9	88.82	88.90	19	18,730	0.10%
2021/06/16	18.3	90.43	9	90.86	88.90	9.3	18,628	0.05%
2021/06/15	15.1	87.19	18	86.67	86.20	-2.9	18,381	-0.02%
2021/06/11	7.1	83.19	6	82.85	82.60	1.1	18,677	0.01%
2021/06/10	8	81.20	7.2	80.93	82.50	0.8	18,508	0.00%
2021/06/09	7.2	78.66	17	79.84	80.30	-9.8	18,181	-0.05%
2021/06/08	1	77.00	0	0.00	77.00	1	17,994	0.01%
2021/06/07	5	77.50	1	77.00	76.40	4	18,105	0.02%
2021/06/04	1	75.70	1	76.20	76.20	0	18,079	0.00%
2021/06/03	2	76.45	4	76.85	76.80	-2	18,237	-0.01%
2021/06/02	5	76.98	2	79.00	76.10	3	18,457	0.02%
2021/06/01	3	79.63	4	80.03	79.50	-1	18,353	-0.01%
2021/05/28	10	82.23	8	81.79	80.90	2	18,411	0.01%
2021/05/27	6	80.55	4	81.45	81.30	2	18,468	0.01%
2021/05/26	10	78.22	10	78.69	80.00	0	18,319	0.00%
2021/05/25	13	81.08	13	80.36	78.50	0	18,359	0.00%
2021/05/24	6	77.65	9	77.41	78.20	-3	18,270	-0.02%
2021/05/21	8	76.40	12	76.45	75.50	-4	18,138	-0.02%
2021/05/20	9	75.34	5	75.26	74.00	4	18,249	0.02%
2021/05/19	16	76.14	12	76.21	78.60	4	18,154	0.02%
2021/05/18	17	71.40	20	70.18	71.80	-3	18,103	-0.02%
2021/05/17	2	69.15	2	70.05	66.50	0	18,788	0.00%
2021/05/14	6	71.43	9	73.38	73.80	-3	20,041	-0.01%
2021/05/13	1	65.20	1	68.10	68.10	0	19,889	0.00%
2021/05/12	11	69.71	10	70.17	65.70	1	19,943	0.01%
2021/05/11	8	70.79	3	71.07	70.00	5	20,097	0.02%
2021/05/10	3	71.47	2	72.35	71.40	1	20,196	0.00%
2021/05/07	4	73.18	2	73.75	72.10	2	20,804	0.01%
2021/05/06	4	73.40	5	74.44	73.50	-1	20,847	0.00%
2021/05/05	3	70.57	5.1	69.80	70.20	-2.1	20,768	-0.01%
2021/05/04	7.1	69.87	7	68.86	67.30	0.1	21,129	0.00%
2021/05/03	13	75.99	66.2	76.95	74.70	-53.2	21,321	-0.25%
2021/04/29	6	82.07	11.1	82.14	83.00	-5.1	21,377	-0.02%
2021/04/28	10	81.80	9	81.64	80.00	1	21,438	0.00%
2021/04/27	13	82.45	10	82.07	81.80	3	21,401	0.01%
2021/04/26	5	82.54	5.1	82.07	81.10	-0.1	21,350	0.00%
2021/04/23	17.1	86.95	25	85.66	82.80	-7.9	21,429	-0.04%
2021/04/22	9	87.14	23.1	85.99	85.20	-14.1	21,344	-0.07%
2021/04/21	69	83.80	10.8	83.46	84.30	58.2	20,986	0.28%
2021/04/20	2	82.45	3	82.17	81.30	-1	20,862	0.00%
2021/04/19	7	80.53	5	80.96	80.10	2	20,734	0.01%
2021/04/16	10	78.73	4	79.08	77.80	6	20,537	0.03%
2021/04/15	50	77.42	52	76.90	78.00	-2	20,348	-0.01%
2021/04/14	9	74.69	1.3	72.87	75.30	7.7	20,297	0.04%
2021/04/13	2	74.90	1	74.60	74.00	1	20,402	0.00%
2021/04/12	10.1	77.30	4	79.33	76.40	6.1	20,581	0.03%
2021/04/09	8	80.60	19	80.30	79.00	-11	20,588	-0.05%
2021/04/08	23	79.53	12	79.68	79.80	11	20,616	0.05%
2021/04/07	4	79.75	6	79.78	79.50	-2	20,634	-0.01%
2021/04/06	25.3	79.70	30	80.41	81.10	-4.7	20,773	-0.02%
2021/04/01	2.1	76.40	4	76.48	75.50	-1.9	21,171	-0.01%
2021/03/31	14	76.56	14	76.11	75.80	0	21,598	0.00%
2021/03/30	11	73.55	10	73.16	73.10	1	22,568	0.00%
2021/03/29	21	72.82	32	73.18	72.40	-11	22,798	-0.05%
2021/03/26	5	68.98	7	69.33	69.00	-2	22,533	-0.01%
2021/03/25	17	69.19	18.1	68.21	68.00	-1.1	22,491	0.00%
2021/03/24	44	71.20	37	71.14	70.20	7	22,209	0.03%
2021/03/23	30.1	69.05	77.7	69.56	70.80	-47.6	21,339	-0.22%
2021/03/22	10	65.57	18	65.43	65.30	-8	20,493	-0.04%
2021/03/19	14	64.40	11	64.34	63.40	3	20,159	0.01%
2021/03/18	32	64.64	20	64.29	63.10	12	19,809	0.06%
2021/03/17	33.1	63.45	48	64.01	64.60	-14.9	19,342	-0.08%
2021/03/16	6	60.25	1.1	59.87	60.30	4.9	18,592	0.03%
2021/03/15	2	59.00	0	0.00	59.60	2	18,506	0.01%
2021/03/12	2.1	59.68	2	60.20	58.60	0.1	18,490	0.00%
2021/03/11	3	58.97	8	59.05	59.90	-5	18,523	-0.03%
2021/03/10	6	56.82	5	57.60	57.60	1	18,503	0.01%
2021/03/09	6	56.37	1	57.60	56.90	5	18,499	0.03%
2021/03/08	13.1	58.97	16	59.64	58.40	-2.9	18,414	-0.02%
2021/03/05	1	56.60	4	54.90	56.40	-3	18,256	-0.02%
2021/03/04	4	58.00	8	57.13	56.40	-4	18,282	-0.02%
2021/03/03	6	56.18	2	57.10	58.40	4	18,247	0.02%
2021/03/02	23	59.47	18	58.81	57.20	5	18,591	0.03%
2021/02/26	6	58.67	4	58.83	59.30	2	18,657	0.01%
2021/02/25	5	58.62	7	58.99	58.70	-2	18,873	-0.01%
2021/02/24	4	59.78	3	60.33	58.50	1	18,808	0.01%
2021/02/23	10	61.48	4	61.53	60.80	6	18,742	0.03%
2021/02/22	22.1	62.82	22	62.37	61.50	0.1	18,702	0.00%
2021/02/19	8	60.29	16	60.72	61.40	-8	18,460	-0.04%
2021/02/18	13	60.78	25	61.00	60.60	-12	18,605	-0.06%
2021/02/17	50	61.19	19	62.07	62.50	31	19,117	0.16%
2021/02/05	7	56.54	34	57.93	57.90	-27	18,671	-0.14%
2021/02/04	7	54.19	9	54.54	54.00	-2	17,802	-0.01%
2021/02/03	4	54.50	8	54.90	53.60	-4	17,791	-0.02%
2021/02/02	28	54.84	22	54.08	55.20	6	17,572	0.03%
2021/02/01	20	53.18	15	53.53	53.70	5	17,009	0.03%
2021/01/29	30	54.77	29	54.83	51.90	1	16,705	0.01%
2021/01/28	0	0.00	1	54.90	52.80	-1	15,996	-0.01%
2021/01/27	2	55.15	5	54.38	53.80	-3	15,772	-0.02%
2021/01/26	50	55.82	43	54.39	54.10	7	15,546	0.05%
2021/01/25	10	53.64	30	53.83	54.00	-20	14,918	-0.13%
2021/01/22	1	49.40	11	52.17	52.10	-10	14,523	-0.07%
2021/01/21	4	49.65	16	49.10	50.50	-12	14,213	-0.08%
2021/01/20	3	46.93	3	47.40	46.90	0	13,985	0.00%
2021/01/19	1	48.50	3	49.00	47.95	-2	13,887	-0.01%
2021/01/18	32	47.39	27	47.53	48.10	5	13,843	0.04%
2021/01/15	29	50.63	13	50.70	50.10	16	13,596	0.12%
2021/01/14	7	52.00	2	52.90	52.50	5	13,422	0.04%
2021/01/13	14	52.96	10	52.69	53.20	4	13,293	0.03%
2021/01/12	7	51.09	50	50.36	50.40	-43	13,148	-0.33%
2021/01/11	9	52.90	2	53.55	52.60	7	12,997	0.05%
2021/01/08	1	52.50	1	52.30	52.50	0	12,869	0.00%
2021/01/07	4	52.78	3	52.40	52.60	1	12,778	0.01%
2021/01/06	13	52.61	12	52.97	51.40	1	12,634	0.01%
2021/01/05	78	54.82	102	54.50	53.40	-24	12,302	-0.20%	大賣/
2021/01/04	10	52.85	9	52.77	52.70	1	11,872	0.01%
2020/12/31	18	52.46	35	53.82	53.30	-17	11,712	-0.15%
2020/12/30	29	54.18	29.7	53.24	52.90	-0.7	11,421	-0.01%
2020/12/29	54	54.75	41.3	54.73	54.60	12.7	11,222	0.11%
2020/12/28	90	54.14	99	54.74	55.50	-9	10,862	-0.08%
2020/12/25	135	52.88	104	52.41	51.80	31	10,069	0.31%	大買/大賣/
2020/12/24	126.7	51.44	119.5	51.71	51.50	7.2	9,435	0.08%	大買/大賣/
2020/12/23	9.8	48.50	49	48.72	48.80	-39.2	7,858	-0.50%
2020/12/22	1	45.50	17	45.81	44.40	-16	7,373	-0.22%
2020/12/21	12	44.99	6	45.02	45.10	6	7,047	0.09%
2020/12/17	1	42.85	2	43.05	43.25	-1	6,888	-0.01%
2020/12/16	0	0.00	5	43.10	42.85	-5	6,903	-0.07%
2020/12/15	13	42.08	1	42.05	41.90	12	6,927	0.17%
2020/12/14	0	0.00	3	42.90	43.15	-3	7,004	-0.04%
2020/12/11	2	42.50	6	42.95	42.50	-4	6,994	-0.06%
2020/12/10	18	43.74	17	43.92	43.30	1	6,923	0.01%
2020/12/09	5	44.80	2	44.90	44.70	3	6,787	0.04%
2020/12/08	0	0.00	10	44.95	45.25	-10	6,732	-0.15%
2020/12/07	2	45.45	4.7	45.29	44.85	-2.7	6,676	-0.04%
2020/12/04	10	45.92	18	46.11	46.20	-8	6,565	-0.12%
2020/12/03	0	0.00	12	45.92	45.20	-12	6,440	-0.19%
2020/12/02	11	45.25	8	45.71	45.50	3	6,364	0.05%
2020/12/01	6	44.33	15	44.76	44.95	-9	6,252	-0.14%
2020/11/30	9	46.47	4	46.54	45.85	5	6,096	0.08%
2020/11/27	1	45.80	1	46.35	46.05	0	5,956	0.00%
2020/11/26	42	46.88	46	47.13	46.50	-4	5,867	-0.07%
2020/11/25	17.4	45.11	26	45.20	46.00	-8.6	5,354	-0.16%
2020/11/24	22	45.77	27	45.62	44.45	-5	5,108	-0.10%
2020/11/23	3	44.63	7	44.51	44.40	-4	4,777	-0.08%
2020/11/20	22	45.09	18	44.84	44.45	4	4,694	0.09%
2020/11/19	36	44.61	44	44.72	45.20	-8	4,544	-0.18%
2020/11/18	35	44.82	43	45.05	45.00	-8	4,419	-0.18%
2020/11/17	25	45.07	40	44.75	44.50	-15	4,216	-0.36%
2020/11/16	94	44.91	71	45.25	44.50	23	3,939	0.58%
2020/11/13	9	42.44	37	42.71	42.90	-28	3,069	-0.91%
2020/11/12	15	42.29	10	41.95	41.90	5	2,611	0.19%
2020/11/11	6	39.51	8	40.01	40.70	-2	2,016	-0.10%
2020/11/06	5	38.50	0	0.00	38.50	5	1,890	0.26%
2020/11/05	0	0.00	8	38.70	38.70	-8	1,910	-0.42%
2020/11/03	0	0.00	1	38.55	38.50	-1	1,958	-0.05%
2020/10/30	2	38.30	5	38.81	38.30	-3	2,010	-0.15%
2020/10/29	1.3	38.27	2	38.10	38.10	-0.7	2,038	-0.03%
2020/10/28	2	38.83	0	0.00	38.35	2	2,055	0.10%
2020/10/27	2	38.80	2	38.60	38.80	0	2,088	0.00%
2020/10/26	10	38.81	2	38.75	38.70	8	2,222	0.36%
2020/10/22	0	0.00	5	38.00	37.90	-5	2,238	-0.22%
2020/10/20	0	0.00	2	37.95	38.10	-2	2,295	-0.09%
2020/10/19	2	37.40	0	0.00	37.40	2	2,281	0.09%
2020/10/16	1	36.80	0	0.00	36.85	1	2,296	0.04%
2020/10/15	0	0.00	1	37.15	37.15	-1	2,325	-0.04%
2020/10/14	0	0.00	5	37.19	37.30	-5	2,352	-0.21%
2020/10/13	0	0.00	10	36.15	36.45	-10	2,382	-0.42%
2020/10/12	9	36.67	0	0.00	36.45	9	2,386	0.38%
2020/10/08	0	0.00	1	37.10	37.05	-1	2,412	-0.04%
2020/10/07	3	37.17	3	37.15	37.25	0	2,440	0.00%
2020/10/05	0	0.00	1	37.55	37.10	-1	2,534	-0.04%
2020/09/29	1	37.60	0	0.00	37.50	1	2,631	0.04%
2020/09/28	0	0.00	1	37.65	37.60	-1	2,727	-0.04%
2020/09/25	1	37.25	0	0.00	37.05	1	2,826	0.04%
2020/09/24	1	37.25	1	37.60	37.75	0	2,872	0.00%
2020/09/23	2	37.75	1	38.05	37.75	1	2,956	0.03%
2020/09/22	0	0.00	2	38.15	38.20	-2	2,992	-0.07%
2020/09/21	4	39.26	9	39.21	38.70	-5	3,083	-0.16%
2020/09/18	3	40.15	1	40.45	39.30	2	3,137	0.06%
2020/09/17	9	40.49	7	40.77	40.60	2	3,125	0.06%
2020/09/16	0	0.00	1	39.80	39.70	-1	3,050	-0.03%
2020/09/15	1	39.60	3	39.42	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	2	39.00	39.10	-2	3,074	-0.07%
2020/09/11	4	38.38	5	38.35	38.50	-1	3,163	-0.03%
2020/09/10	8	38.88	1	39.55	38.50	7	3,264	0.21%
2020/09/09	0	0.00	7	38.76	39.00	-7	3,282	-0.21%
2020/09/08	2	38.33	1	38.30	38.15	1	3,281	0.03%
2020/09/04	0	0.00	6	37.85	37.95	-6	3,412	-0.18%
2020/09/03	2	38.20	24	38.11	38.30	-22	3,473	-0.63%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/31	1	37.85	2	38.45	38.00	-1	3,640	-0.03%
2020/08/28	6	37.90	0	0.00	37.75	6	3,741	0.16%
2020/08/27	3	38.30	0	0.00	38.00	3	3,766	0.08%
2020/08/26	5	38.17	0	0.00	38.05	5	3,815	0.13%
2020/08/25	7	38.65	2	38.70	38.40	5	3,846	0.13%
2020/08/24	0	0.00	1	37.85	38.20	-1	3,868	-0.03%
2020/08/21	0	0.00	3	36.83	37.00	-3	3,954	-0.08%
2020/08/20	18	37.11	2	36.25	36.05	16	4,025	0.40%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/18	11	39.10	4	39.05	39.05	7	4,106	0.17%
2020/08/17	2	39.10	0	0.00	39.40	2	4,145	0.05%
2020/08/14	14	39.07	0	0.00	39.15	14	4,210	0.33%
2020/08/13	1	39.70	2	39.15	39.05	-1	4,247	-0.02%
2020/08/12	1	39.15	1	39.30	39.35	0	4,324	0.00%
2020/08/11	2	40.03	42	39.58	39.65	-40	4,471	-0.89%
2020/08/10	1	40.10	1	40.60	40.10	0	4,604	0.00%
2020/08/07	7	40.17	3	40.20	40.10	4	4,745	0.08%
2020/08/06	0	0.00	2	40.88	40.75	-2	4,823	-0.04%
2020/08/04	2	41.48	2	41.30	41.25	0	5,361	0.00%
2020/08/03	4	41.09	16	40.85	40.85	-12	5,506	-0.22%
2020/07/31	1	41.05	2.3	41.17	41.15	-1.3	5,644	-0.02%
2020/07/30	12	40.58	15	40.90	40.90	-3	5,952	-0.05%
2020/07/29	2	38.90	0	0.00	39.10	2	6,042	0.03%
2020/07/28	2	39.30	54	38.89	38.50	-52	6,369	-0.82%
2020/07/27	7	39.74	0	0.00	39.80	7	6,722	0.10%
2020/07/22	5	40.60	0	0.00	40.35	5	6,847	0.07%
2020/07/21	0	0.00	2	40.50	40.25	-2	6,835	-0.03%
2020/07/20	4	39.40	2	39.80	39.80	2	6,826	0.03%
2020/07/17	20	40.15	32	39.70	39.70	-12	6,825	-0.18%
2020/07/15	14	41.04	10	40.58	40.30	4	6,823	0.06%
2020/07/14	6	41.39	0	0.00	40.60	6	6,846	0.09%
2020/07/13	1	40.45	5	40.55	40.90	-4	6,834	-0.06%
2020/07/10	6	40.09	10	40.30	40.10	-4	6,865	-0.06%
2020/07/09	3	41.27	6	41.27	41.20	-3	6,897	-0.04%
2020/07/08	7	42.06	37	41.84	41.70	-30	6,989	-0.43%
2020/07/07	11	41.82	4	41.98	42.00	7	6,965	0.10%
2020/07/06	24	41.53	5	41.80	41.75	19	6,931	0.27%
2020/07/03	4	40.88	0	0.00	40.90	4	6,929	0.06%
2020/07/02	2	41.65	14	41.25	41.15	-12	6,967	-0.17%
2020/07/01	5	41.82	4	41.69	41.65	1	6,887	0.01%
2020/06/30	11	41.76	5	41.85	41.85	6	6,845	0.09%
2020/06/29	4	42.90	4	42.93	42.90	0	6,765	0.00%
2020/06/23	11	42.89	0	0.00	42.70	11	6,670	0.16%
2020/06/22	20	42.63	12	42.80	42.45	8	6,647	0.12%
2020/06/19	9	42.68	6	42.90	42.85	3	6,669	0.04%
2020/06/18	8	43.06	0	0.00	42.85	8	6,667	0.12%
2020/06/17	1	42.35	4	42.84	42.95	-3	6,597	-0.05%
2020/06/16	3	41.92	1	41.85	42.00	2	6,551	0.03%
2020/06/15	2	41.60	0	0.00	41.20	2	6,618	0.03%
2020/06/12	5	41.15	10	39.75	41.50	-5	6,634	-0.08%
2020/06/10	0	0.00	2	42.50	42.45	-2	6,623	-0.03%
2020/06/09	1	42.25	0	0.00	42.30	1	6,697	0.01%
2020/06/08	1	42.30	0	0.00	42.25	1	6,808	0.01%
2020/06/05	2	42.65	1	42.70	42.65	1	6,766	0.01%
2020/06/04	7	42.47	0	0.00	42.65	7	6,762	0.10%
2020/06/03	0	0.00	8	41.93	41.90	-8	6,728	-0.12%
2020/06/02	1	41.55	1	42.45	41.50	0	6,800	0.00%
2020/05/28	2	41.10	11	41.85	40.60	-9	6,904	-0.13%
2020/05/27	4	42.25	3	42.30	41.85	1	6,848	0.01%
2020/05/26	5	42.32	4.1	42.31	42.25	0.9	6,841	0.01%
2020/05/25	2	41.15	5	41.20	41.55	-3	6,753	-0.04%
2020/05/22	3	41.57	1	41.60	41.15	2	6,717	0.03%
2020/05/21	22	41.73	0.2	42.00	41.90	21.8	6,697	0.33%
2020/05/20	8	41.45	2	41.10	40.95	6	6,702	0.09%
2020/05/19	11	41.41	6	41.13	41.85	5	6,669	0.07%
2020/05/18	8	40.43	8	40.37	40.20	0	6,592	0.00%
2020/05/15	3	41.87	10	42.24	41.90	-7	6,449	-0.11%
2020/05/14	5	42.42	13	42.76	41.30	-8	6,348	-0.13%
2020/05/13	6	43.63	5	43.15	42.95	1	6,213	0.02%
2020/05/12	8	44.04	2	43.65	43.70	6	6,141	0.10%
2020/05/11	28	44.18	31	44.36	44.20	-3	5,978	-0.05%
2020/05/08	19	42.77	11	42.82	42.30	8	5,640	0.14%
2020/05/07	1.2	42.34	3	42.77	42.30	-1.8	5,486	-0.03%
2020/05/06	13	42.57	5	42.44	41.75	8	5,362	0.15%
2020/05/05	9.1	41.17	29	41.25	40.80	-19.9	5,071	-0.39%
2020/05/04	21	40.00	13	40.54	41.50	8	4,899	0.16%
2020/04/30	20	39.52	8	39.50	40.50	12	4,660	0.26%
2020/04/29	4	36.95	6	36.37	36.85	-2	4,394	-0.05%
2020/04/28	1	35.35	0	0.00	35.50	1	4,387	0.02%
2020/04/27	1	35.35	2	35.25	35.25	-1	4,465	-0.02%
2020/04/23	9	34.55	1	34.65	34.60	8	4,462	0.18%
2020/04/22	1	34.20	5.3	33.96	34.05	-4.3	4,453	-0.10%
2020/04/17	3	35.90	0	0.00	34.75	3	4,584	0.07%
2020/04/16	0	0.00	1	34.80	35.15	-1	4,539	-0.02%
2020/04/15	1	35.00	0	0.00	35.20	1	4,612	0.02%
2020/04/14	2	34.98	1	35.45	35.40	1	4,612	0.02%
2020/04/13	1	34.30	0	0.00	34.80	1	4,589	0.02%
2020/04/08	4	33.54	6	33.28	33.50	-2	4,574	-0.04%
2020/04/07	2	32.08	3	31.98	32.90	-1	4,500	-0.02%
2020/04/06	1	30.50	9	30.35	30.50	-8	4,421	-0.18%
2020/03/31	6	30.30	0	0.00	29.80	6	4,456	0.13%
2020/03/27	7	30.31	0	0.00	30.20	7	4,543	0.15%
2020/03/25	0	0.00	1	29.70	29.70	-1	4,561	-0.02%
2020/03/24	1	28.25	1	28.25	28.25	0	4,573	0.00%
2020/03/23	4	27.16	0	0.00	27.10	4	4,808	0.08%
2020/03/20	2	28.23	0	0.00	28.60	2	5,173	0.04%
2020/03/19	2	28.45	9	27.81	26.45	-7	5,391	-0.13%
2020/03/18	7	30.28	0	0.00	29.35	7	5,436	0.13%
2020/03/17	1	29.45	11	29.97	29.90	-10	5,549	-0.18%
2020/03/16	10	32.90	4	32.14	31.00	6	5,561	0.11%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	13	34.34	4	34.44	34.30	9	5,506	0.16%
2020/03/11	21	38.79	15	38.20	38.05	6	5,468	0.11%
2020/03/10	0	0.00	1	37.80	38.55	-1	5,761	-0.02%
2020/03/09	2	38.78	0	0.00	38.00	2	5,901	0.03%
2020/03/06	2	39.70	0	0.00	39.70	2	5,920	0.03%
2020/03/05	1	39.60	1	39.65	39.65	0	6,003	0.00%
2020/03/04	5	37.77	5	38.00	38.40	0	6,457	0.00%
2020/03/02	1	36.10	0	0.00	36.25	1	6,716	0.01%
2020/02/27	3	39.25	4	37.55	37.00	-1	6,860	-0.01%
2020/02/26	3	38.73	5	39.09	39.30	-2	6,803	-0.03%
2020/02/24	2	38.45	5	38.77	39.15	-3	6,759	-0.04%
2020/02/21	1	39.00	0	0.00	38.95	1	6,745	0.01%
2020/02/20	7	38.69	8	38.60	38.50	-1	6,684	-0.01%
2020/02/19	3	38.07	3	38.35	38.25	0	6,673	0.00%
2020/02/18	4	38.45	3	38.10	38.05	1	6,686	0.01%
2020/02/17	2	38.58	0	0.00	38.60	2	6,701	0.03%
2020/02/14	0.3	38.25	0	0.00	38.00	0.3	6,672	0.00%
2020/02/13	4	37.94	4	38.55	37.70	0	6,723	0.00%
2020/02/12	17	37.88	10	38.30	38.30	7	6,714	0.10%
2020/02/11	5	37.17	4	37.56	37.65	1	6,756	0.01%
2020/02/10	0	0.00	6	36.10	36.60	-6	6,972	-0.09%
2020/02/07	5	36.58	0	0.00	36.35	5	7,364	0.07%
2020/02/06	2	36.45	14	37.05	37.10	-12	7,746	-0.15%
2020/02/05	11	35.68	4	35.73	35.85	7	7,741	0.09%
2020/02/04	8	35.78	0	0.00	35.95	8	7,703	0.10%
2020/02/03	9	33.08	12.6	33.55	33.40	-3.6	7,678	-0.05%
2020/01/31	14	35.97	27	36.89	36.45	-13	7,587	-0.17%
2020/01/30	9	38.57	9	39.04	38.45	0	7,532	0.00%
2020/01/20	1	42.85	0	0.00	42.70	1	7,534	0.01%
2020/01/17	3	43.27	1	43.20	43.00	2	7,589	0.03%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/14	11	44.23	1	43.95	43.75	10	8,146	0.12%
2020/01/13	1	43.50	6	43.17	43.40	-5	8,108	-0.06%
2020/01/10	0	0.00	2	42.85	42.55	-2	8,078	-0.02%
2020/01/09	10	42.78	5	42.75	42.40	5	8,088	0.06%
2020/01/08	1	43.25	0	0.00	43.15	1	8,102	0.01%
2020/01/07	0	0.00	5	43.19	43.10	-5	8,246	-0.06%
2020/01/06	4	42.40	3	42.15	42.80	1	8,254	0.01%
2020/01/03	3	43.05	0	0.00	42.80	3	8,271	0.04%
2020/01/02	17	43.27	0	0.00	43.10	17	8,253	0.21%
2019/12/31	3	42.55	0	0.00	42.55	3	8,331	0.04%
2019/12/27	5	42.50	0	0.00	42.35	5	8,440	0.06%
2019/12/26	3	42.53	0	0.00	42.20	3	8,527	0.04%
2019/12/25	16	41.72	15	42.00	42.45	1	8,590	0.01%
2019/12/24	40	41.71	39	41.47	41.45	1	8,942	0.01%
2019/12/23	25	42.12	21	42.01	41.95	4	8,962	0.04%
2019/12/20	12	42.29	22	42.61	42.60	-10	9,107	-0.11%
2019/12/19	9	42.60	10	42.73	42.75	-1	9,700	-0.01%
2019/12/18	38	43.09	43	43.06	42.60	-5	10,083	-0.05%
2019/12/17	15	44.13	7	44.10	44.25	8	10,305	0.08%
2019/12/16	23	46.60	12	46.25	46.80	11	10,013	0.11%
2019/12/13	20	45.56	0	0.00	45.30	20	9,961	0.20%
2019/12/12	11	46.13	1	45.65	44.85	10	10,269	0.10%
2019/12/11	8	44.96	1	44.85	45.30	7	10,281	0.07%
2019/12/10	4	44.55	7	44.69	45.00	-3	10,391	-0.03%
2019/12/09	0	0.00	11	45.29	45.00	-11	10,420	-0.11%
2019/12/06	1	45.50	2	45.40	45.30	-1	10,519	-0.01%
2019/12/05	10	45.51	9	45.86	45.40	1	10,532	0.01%
2019/12/04	10	44.95	4	45.13	45.25	6	10,426	0.06%
2019/12/03	12	44.34	0	0.00	44.50	12	10,636	0.11%
2019/12/02	2	43.63	6	44.60	44.85	-4	10,677	-0.04%
2019/11/29	7	45.09	12	45.57	44.40	-5	10,682	-0.05%
2019/11/28	5	43.89	3	43.90	43.90	2	10,301	0.02%
2019/11/27	1	42.85	5	42.84	42.60	-4	10,422	-0.04%
2019/11/26	2	42.50	9	42.97	43.00	-7	10,526	-0.07%
2019/11/25	2	41.35	0	0.00	41.25	2	10,621	0.02%
2019/11/21	1	40.70	0	0.00	41.00	1	11,463	0.01%
2019/11/14	0	0.00	10	41.05	40.65	-10	12,744	-0.08%
2019/11/13	2	41.55	10	41.20	41.30	-8	12,941	-0.06%
2019/11/12	2	40.85	1	41.90	41.45	1	13,341	0.01%
2019/11/11	3	40.50	10	40.80	40.40	-7	13,834	-0.05%
2019/11/08	4	41.31	0	0.00	41.00	4	14,410	0.03%
2019/11/07	1	40.80	6	41.28	40.60	-5	14,552	-0.03%
2019/11/06	22	43.26	0	0.00	42.00	22	14,468	0.15%
2019/11/05	16	44.95	15	45.02	45.30	1	14,132	0.01%
2019/11/04	2	43.50	2	43.65	43.50	0	13,749	0.00%
2019/11/01	0	0.00	5	43.50	43.50	-5	13,691	-0.04%
2019/10/31	1	43.60	4	43.83	43.35	-3	13,704	-0.02%
2019/10/30	5	43.33	5	43.36	43.65	0	13,699	0.00%
2019/10/29	1	43.10	2	42.83	42.80	-1	13,673	-0.01%
2019/10/28	12	44.02	2	43.98	43.85	10	13,617	0.07%
2019/10/25	1	44.00	1	43.30	43.15	0	13,563	0.00%
2019/10/24	5	44.20	2	44.30	44.10	3	13,517	0.02%
2019/10/23	38	44.38	20	44.77	44.35	18	13,520	0.13%
2019/10/22	61	43.58	9	43.68	44.10	52	13,312	0.39%
2019/10/21	4	42.40	6	42.44	42.75	-2	13,039	-0.02%
2019/10/18	5	42.30	5	42.10	42.25	0	12,991	0.00%
2019/10/16	1	41.80	21	42.56	42.00	-20	12,920	-0.15%
2019/10/15	5	42.80	0	0.00	42.45	5	12,807	0.04%
2019/10/14	0	0.00	3	41.15	41.15	-3	12,605	-0.02%
2019/10/09	10	40.51	6	40.71	40.50	4	12,511	0.03%
2019/10/08	5	41.31	3	41.65	41.25	2	12,425	0.02%
2019/10/07	8	41.99	1	41.65	42.00	7	12,362	0.06%
2019/10/04	11	41.31	5	41.75	41.00	6	12,222	0.05%
2019/10/03	8	41.95	5	41.95	41.95	3	12,128	0.02%
2019/10/02	27	41.49	1	42.35	42.40	26	12,070	0.22%
2019/10/01	1	40.60	8	40.65	41.00	-7	11,963	-0.06%
2019/09/27	11	42.01	42	41.38	40.60	-31	11,886	-0.26%
2019/09/26	5	43.44	21	43.68	43.50	-16	11,505	-0.14%
2019/09/25	11	43.26	34	43.24	43.20	-23	11,442	-0.20%
2019/09/24	126	44.86	178	45.40	43.45	-52	11,299	-0.46%	大買/大賣/
2019/09/23	13	47.15	0	0.00	46.80	13	10,695	0.12%
2019/09/20	3	47.80	8	47.84	48.60	-5	10,293	-0.05%
2019/09/19	4	46.30	3	46.40	46.90	1	9,803	0.01%
2019/09/18	5	47.95	6	47.16	46.55	-1	9,709	-0.01%
2019/09/17	17	47.54	11	47.71	47.10	6	9,484	0.06%
2019/09/16	3	46.52	4	46.28	46.50	-1	9,039	-0.01%
2019/09/12	2	44.83	1	45.10	46.35	1	8,913	0.01%
2019/09/11	3	45.52	0	0.00	45.20	3	8,751	0.03%
2019/09/10	5	45.18	275	44.91	45.30	-270	8,666	-3.12%	大賣/鉅額交易
2019/09/06	7	46.29	16	46.21	46.30	-9	8,432	-0.11%
2019/09/05	44	46.61	54	47.14	46.70	-10	8,273	-0.12%
2019/09/04	7	44.66	3	44.73	45.25	4	7,862	0.05%
2019/09/03	33	44.98	46	44.95	45.05	-13	7,723	-0.17%
2019/09/02	34	43.97	52	44.24	44.50	-18	7,511	-0.24%
2019/08/30	75	46.18	99	44.18	43.20	-24	7,313	-0.33%
2019/08/29	39	46.35	63	46.52	46.80	-24	6,927	-0.35%
2019/08/28	45	46.15	51	46.40	46.30	-6	6,709	-0.09%
2019/08/27	64	46.18	45	46.43	46.50	19	6,414	0.30%
2019/08/26	21	42.65	34	43.16	43.55	-13	5,719	-0.23%
2019/08/23	16	43.03	51	43.47	42.95	-35	5,531	-0.63%
2019/08/22	45	42.49	30	42.47	42.30	15	5,193	0.29%
2019/08/21	39	42.01	22	41.97	42.00	17	4,975	0.34%
2019/08/20	18	41.66	24	41.65	40.80	-6	4,749	-0.13%
2019/08/19	17	43.49	16	43.51	42.30	1	4,500	0.02%
2019/08/16	42	41.09	49	41.63	41.75	-7	4,112	-0.17%
2019/08/15	41	40.43	51	41.62	41.80	-10	3,876	-0.26%
2019/08/14	53	39.87	43	40.37	41.50	10	3,444	0.29%
2019/08/13	118	38.38	73	37.86	38.20	45	2,872	1.57%	大買/
2019/08/12	16	36.65	42	37.45	38.10	-26	2,255	-1.15%
2019/08/08	34	34.39	4	34.55	34.65	30	2,010	1.49%
2019/08/07	4	33.35	3	33.65	33.65	1	1,853	0.05%
2019/08/02	0	0.00	13	32.23	32.30	-13	1,764	-0.74%
2019/08/01	15	33.90	1	33.85	33.40	14	1,744	0.80%
2019/07/29	18	33.67	3	33.75	33.70	15	1,635	0.92%
2019/07/26	3	32.95	0	0.00	33.10	3	1,575	0.19%
2019/07/25	3	33.25	6	32.54	32.75	-3	1,546	-0.19%
2019/07/23	1	31.50	1	31.85	31.80	0	1,489	0.00%
2019/07/19	60	31.39	0	0.00	31.15	60	1,504	3.99%
2019/07/11	0	0.00	10	30.95	30.85	-10	1,647	-0.61%
2019/07/09	10	30.51	0	0.00	30.45	10	1,802	0.55%
2019/07/04	0	0.00	10	31.25	31.45	-10	1,864	-0.54%
2019/07/03	10	30.90	30	31.00	30.90	-20	1,975	-1.01%
2019/07/02	2	31.45	11	31.35	31.50	-9	2,063	-0.44%
2019/07/01	12	30.68	2	31.10	31.45	10	2,088	0.48%
2019/06/28	7	32.16	0	0.00	32.10	7	2,361	0.30%
2019/06/27	11	32.39	11	32.42	32.60	0	2,417	0.00%
2019/06/25	10	32.20	0	0.00	31.95	10	2,505	0.40%
2019/06/21	10	32.58	3	32.78	32.50	7	2,585	0.27%
2019/06/20	0	0.00	13	32.70	32.70	-13	2,619	-0.50%
2019/06/19	4	32.15	0	0.00	32.00	4	2,584	0.15%
2019/06/17	4	31.03	0	0.00	31.05	4	2,561	0.16%
2019/06/14	19	31.24	2	31.05	31.35	17	2,623	0.65%
2019/06/13	2	29.98	4	30.20	31.00	-2	2,623	-0.08%
2019/06/05	2	28.95	0	0.00	28.85	2	2,645	0.08%
2019/05/31	2	29.38	0	0.00	29.00	2	2,734	0.07%
2019/05/27	1	28.05	3	28.30	28.15	-2	3,286	-0.06%
2019/05/23	0	0.00	3	28.47	28.30	-3	3,368	-0.09%
2019/05/21	1	28.75	0	0.00	29.10	1	3,435	0.03%
2019/05/14	0	0.00	1	28.55	29.50	-1	3,661	-0.03%
2019/05/10	2	30.55	0	0.00	29.85	2	3,759	0.05%
2019/05/09	2	30.58	0	0.00	30.35	2	3,760	0.05%
2019/05/07	0	0.00	1	31.85	31.85	-1	3,774	-0.03%
2019/05/06	1	32.15	0	0.00	31.70	1	3,817	0.03%
2019/05/03	4	32.96	4	32.95	32.90	0	3,807	0.00%
2019/05/02	3	32.82	1	32.85	33.00	2	3,818	0.05%
2019/04/30	1	32.20	6	32.69	32.80	-5	3,854	-0.13%
2019/04/29	2	33.38	9	33.45	33.00	-7	3,914	-0.18%
2019/04/26	0	0.00	1	34.05	34.00	-1	3,924	-0.03%
2019/04/25	1	35.05	0	0.00	34.60	1	3,952	0.03%
2019/04/22	2	34.90	21	35.10	34.55	-19	4,007	-0.47%
2019/04/19	5	34.20	5	34.50	34.90	0	4,037	0.00%
2019/04/18	2	35.20	3	34.10	33.85	-1	4,000	-0.02%
2019/04/17	21	34.75	1	34.50	34.50	20	3,983	0.50%
2019/04/16	13	34.80	5	34.37	34.90	8	4,021	0.20%
2019/04/15	3	33.67	10	33.85	33.75	-7	3,935	-0.18%
2019/04/12	15	32.96	5	32.95	32.80	10	3,916	0.26%
2019/04/11	10	33.72	11	33.50	33.15	-1	3,913	-0.03%
2019/04/10	16	33.88	16	34.05	33.85	0	3,898	0.00%
2019/04/09	28	34.82	5	34.52	34.35	23	3,879	0.59%
2019/04/08	11	33.79	3	33.80	34.00	8	3,761	0.21%
2019/04/03	9	34.56	17	34.51	34.60	-8	3,670	-0.22%
2019/04/02	37	35.14	46	35.02	34.55	-9	3,618	-0.25%
2019/04/01	3	33.17	12	33.45	33.40	-9	3,357	-0.27%
2019/03/29	18	33.21	7	33.26	33.30	11	3,274	0.34%
2019/03/28	1	32.20	0	0.00	32.45	1	3,149	0.03%
2019/03/26	25	31.87	0	0.00	31.85	25	3,124	0.80%
2019/03/25	0	0.00	3	31.60	31.95	-3	3,122	-0.10%
2019/03/21	0	0.00	2	32.20	32.15	-2	3,059	-0.07%
2019/03/20	1	31.85	1	31.90	31.85	0	3,073	0.00%
2019/03/19	2	32.70	1	32.65	32.20	1	3,165	0.03%
2019/03/18	0	0.00	3	32.00	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	2	31.93	31.75	-2	3,052	-0.07%
2019/03/12	1	31.20	0	0.00	31.00	1	3,192	0.03%
2019/03/07	0	0.00	2	31.53	31.30	-2	3,361	-0.06%
2019/03/06	0	0.00	1	31.35	31.30	-1	3,401	-0.03%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.20	1	32.15	32.00	0	3,417	0.00%
2019/02/27	2	31.70	6	31.71	32.50	-4	3,436	-0.12%
2019/02/26	20	32.96	14	32.99	32.55	6	3,339	0.18%
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/22	4	30.46	0	0.00	30.30	4	2,923	0.14%
2019/02/21	1	30.45	2	30.78	30.80	-1	2,927	-0.03%
2019/02/20	1	30.70	0	0.00	30.75	1	2,971	0.03%
2019/02/19	1	30.70	4	30.88	30.60	-3	2,943	-0.10%
2019/02/18	1	31.00	2	31.08	30.70	-1	2,941	-0.03%
2019/02/15	0	0.00	10	31.06	31.00	-10	2,918	-0.34%
2019/02/14	25	30.89	10	30.57	31.20	15	2,878	0.52%
2019/02/13	4	30.16	0	0.00	30.20	4	2,851	0.14%
2019/02/12	12	30.58	0	0.00	30.60	12	2,821	0.43%
2019/02/11	7	30.83	3	30.43	30.70	4	2,757	0.15%
2019/01/30	6	30.02	2	30.03	29.95	4	2,692	0.15%
2019/01/29	1	29.85	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	0.00	1	30.35	30.15	-1	2,676	-0.04%
2019/01/25	3	29.80	1	30.05	30.05	2	2,701	0.07%
2019/01/24	3	29.42	0	0.00	29.30	3	2,658	0.11%
2019/01/22	1	29.85	1	30.35	30.00	0	2,639	0.00%
2019/01/21	0	0.00	25	30.31	30.05	-25	2,591	-0.96%
2019/01/17	5	29.15	0	0.00	29.15	5	2,491	0.20%
2019/01/16	1	28.55	2	29.13	29.55	-1	2,448	-0.04%
2019/01/11	1	28.25	2	28.33	28.30	-1	2,327	-0.04%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	1	27.60	8	27.69	27.85	-7	2,264	-0.31%
2019/01/08	0	0.00	11	27.85	27.90	-11	2,242	-0.49%
2019/01/07	1	26.50	1	26.70	27.30	0	2,172	0.00%
2019/01/04	6	26.34	1	26.30	26.40	5	2,170	0.23%
2019/01/03	2	27.00	0	0.00	27.15	2	2,196	0.09%
2018/12/20	1	28.90	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	2	29.15	29.30	-2	2,155	-0.09%
2018/12/18	0	0.00	2	28.18	28.10	-2	2,125	-0.09%
2018/12/17	0	0.00	12	28.63	28.55	-12	2,123	-0.57%
2018/12/13	3	29.75	0	0.00	29.15	3	2,214	0.14%
2018/12/12	21	29.85	2	29.83	30.00	19	2,202	0.86%
2018/12/07	23	28.03	1	28.25	28.20	22	2,176	1.01%
2018/12/06	1	29.75	0	0.00	29.10	1	2,101	0.05%
2018/12/05	8	30.91	4	30.91	30.70	4	2,055	0.19%
2018/12/04	17	31.57	2	31.88	31.95	15	2,034	0.74%
2018/12/03	11	30.88	5	30.82	30.90	6	1,987	0.30%
2018/11/29	1	30.25	37	30.20	29.60	-36	1,891	-1.90%
2018/11/28	3	29.40	2	29.28	29.40	1	1,809	0.06%
2018/11/27	1	28.65	0	0.00	28.85	1	1,772	0.06%
2018/11/26	0	0.00	1	28.65	28.45	-1	1,750	-0.06%
2018/11/22	1	28.25	0	0.00	28.00	1	1,724	0.06%
2018/11/20	20	28.60	0	0.00	28.40	20	1,737	1.15%
2018/11/19	19	28.70	2	28.90	29.00	17	1,710	0.99%
2018/11/15	1	27.50	0	0.00	27.30	1	1,647	0.06%
2018/11/13	2	28.05	1	28.00	28.05	1	1,671	0.06%
2018/11/12	4	28.43	32	28.45	28.35	-28	1,689	-1.66%
2018/11/06	3	27.20	0	0.00	26.70	3	1,720	0.17%
2018/11/02	1	27.65	2	27.53	27.15	-1	1,795	-0.06%
2018/11/01	2	25.95	0	0.00	26.00	2	1,743	0.11%
2018/10/31	0	0.00	1	24.85	25.45	-1	1,740	-0.06%
2018/10/26	1	24.30	1	24.80	24.00	0	1,786	0.00%
2018/10/25	2	24.10	1	24.45	24.05	1	1,820	0.05%
2018/10/23	1	25.70	0	0.00	25.30	1	1,835	0.05%
2018/10/22	4	25.49	1	25.65	25.90	3	1,847	0.16%
2018/10/19	1	25.05	1	25.45	25.45	0	1,863	0.00%
2018/10/18	3	25.98	0	0.00	25.85	3	1,875	0.16%
2018/10/17	4	26.75	12	27.13	26.20	-8	1,908	-0.42%
2018/10/16	3	26.10	0	0.00	25.90	3	1,909	0.16%
2018/10/15	3	25.95	0	0.00	25.60	3	1,914	0.16%
2018/10/12	0	0.00	1	25.45	25.60	-1	1,912	-0.05%
2018/10/11	20	25.95	0	0.00	25.75	20	1,897	1.05%
2018/10/09	2	28.60	0	0.00	28.60	2	1,890	0.11%
2018/10/05	1	30.50	0	0.00	29.30	1	1,896	0.05%
2018/10/04	2	31.45	1	32.05	31.25	1	1,879	0.05%
2018/10/02	1	32.00	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.75	32.45	-1	1,906	-0.05%
2018/09/28	0	0.00	1	32.00	31.90	-1	1,948	-0.05%
2018/09/27	5	31.60	5	31.95	31.85	0	1,955	0.00%
2018/09/20	2	32.18	5	31.70	31.40	-3	2,000	-0.15%
2018/09/19	5	32.82	2	32.93	32.60	3	2,034	0.15%
2018/09/17	1	32.15	1	32.00	32.25	0	2,018	0.00%
2018/09/14	10	31.80	2	31.95	32.80	8	2,040	0.39%
2018/09/13	10	29.70	0	0.00	30.25	10	1,972	0.51%
2018/09/11	1	28.90	1	29.00	29.35	0	1,986	0.00%
2018/09/10	4	28.61	1	28.75	28.40	3	2,006	0.15%
2018/09/07	1	31.45	1	30.65	30.60	0	1,997	0.00%
2018/09/05	1	32.75	1	33.20	32.70	0	2,066	0.00%
2018/09/03	0	0.00	2	31.85	32.00	-2	2,299	-0.09%
2018/08/30	1	32.75	1	33.05	32.75	0	2,359	0.00%
2018/08/29	16	33.39	5	33.69	33.15	11	2,396	0.46%
2018/08/28	15	32.92	1	33.25	33.30	14	2,399	0.58%
2018/08/21	0	0.00	5	31.60	31.60	-5	2,546	-0.20%
2018/08/20	11	33.05	0	0.00	31.80	11	2,565	0.43%
2018/08/17	45	33.27	0	0.00	33.40	45	2,584	1.74%
2018/08/15	10	33.50	10	33.00	32.80	0	2,621	0.00%
2018/08/13	1	34.55	11	32.30	32.60	-10	2,627	-0.38%
2018/08/10	13	35.91	10	36.25	35.80	3	2,563	0.12%
2018/08/07	0	0.00	1	37.85	37.85	-1	2,579	-0.04%
2018/08/06	1	38.05	0	0.00	38.00	1	2,584	0.04%
2018/08/03	1	38.05	2	38.23	38.20	-1	2,602	-0.04%
2018/08/02	3	38.95	0	0.00	38.50	3	2,624	0.11%
2018/08/01	10	39.10	0	0.00	39.00	10	2,603	0.38%
2018/07/31	6	38.42	3	38.40	38.65	3	2,586	0.12%
2018/07/30	2	37.95	0	0.00	38.05	2	2,594	0.08%
2018/07/27	15	38.00	0	0.00	38.05	15	2,603	0.58%
2018/07/26	22	38.00	12	38.28	38.05	10	2,625	0.38%
2018/07/24	10	37.95	10	37.70	38.00	0	2,620	0.00%
2018/07/20	0	0.00	1	37.55	37.55	-1	2,606	-0.04%
2018/07/18	1	38.05	0	0.00	37.70	1	2,699	0.04%
2018/07/17	0	0.00	2	38.50	38.00	-2	2,771	-0.07%
2018/07/11	1	37.55	0	0.00	37.35	1	2,875	0.03%
2018/07/09	2	38.13	1	37.90	37.80	1	3,295	0.03%
2018/07/06	2	37.63	13	37.92	38.00	-11	3,328	-0.33%
2018/07/05	3	37.57	4	37.79	37.20	-1	3,292	-0.03%
2018/07/03	4	38.03	3	38.12	37.60	1	3,303	0.03%
2018/06/29	0	0.00	1	37.70	37.60	-1	3,293	-0.03%
2018/06/28	1	40.30	54	40.29	40.00	-53	3,311	-1.60%
2018/06/27	2	40.58	1	40.80	40.35	1	3,296	0.03%
2018/06/26	2	40.43	12	40.32	40.20	-10	3,309	-0.30%
2018/06/25	2	41.83	1	42.50	41.25	1	3,337	0.03%
2018/06/19	1	41.50	1	41.50	41.50	0	3,344	0.00%
2018/06/15	1	42.10	1	42.00	42.25	0	3,341	0.00%
2018/06/14	4	41.81	1	42.25	41.65	3	3,314	0.09%
2018/06/13	3	41.67	0	0.00	41.45	3	3,282	0.09%
2018/06/12	37	42.64	30	42.81	42.20	7	3,249	0.22%
2018/06/11	5	40.75	22	41.06	41.50	-17	3,079	-0.55%
2018/06/08	1	40.40	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	40.95	0	0.00	40.65	1	3,184	0.03%
2018/06/05	2	40.45	10	40.60	40.05	-8	3,324	-0.24%
2018/05/31	0	0.00	3	40.05	39.85	-3	3,334	-0.09%
2018/05/30	10	39.00	1	38.85	38.85	9	3,286	0.27%
2018/05/29	0	0.00	1	39.10	39.10	-1	3,360	-0.03%
2018/05/25	1	39.20	0	0.00	39.20	1	3,448	0.03%
2018/05/24	8	39.82	2	39.75	39.55	6	3,460	0.17%
2018/05/23	1	38.85	0	0.00	38.85	1	3,418	0.03%
2018/05/22	11	39.19	0	0.00	39.00	11	3,449	0.32%
2018/05/17	8	39.21	0	0.00	39.25	8	3,513	0.23%
2018/05/16	0	0.00	7.5	38.39	38.50	-7.5	3,507	-0.21%
2018/05/15	0	0.00	5	38.50	38.25	-5	3,546	-0.14%
2018/05/14	0	0.00	2	38.50	38.40	-2	3,649	-0.05%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/05/03	6	38.28	0	0.00	38.15	6	4,055	0.15%
2018/05/02	20	39.00	0	0.00	38.85	20	4,171	0.48%
2018/04/30	0	0.00	1	39.40	39.15	-1	4,180	-0.02%
2018/04/27	0	0.00	1	39.25	39.10	-1	4,217	-0.02%
2018/04/26	2	40.30	31	40.13	39.00	-29	4,253	-0.68%
2018/04/25	7	39.83	0	0.00	39.90	7	4,308	0.16%
2018/04/24	30	39.75	5	39.86	39.55	25	4,371	0.57%
2018/04/23	5	41.81	0	0.00	41.25	5	4,359	0.11%
2018/04/19	0	0.00	1	43.60	43.10	-1	4,430	-0.02%
2018/04/17	0	0.00	4	43.34	42.65	-4	4,625	-0.09%
2018/04/16	2	43.40	2	43.50	43.40	0	4,656	0.00%
2018/04/13	18	44.06	21	44.34	43.95	-3	4,860	-0.06%
2018/04/12	1	41.90	4	40.99	42.30	-3	5,110	-0.06%
2018/03/31	0	0.00	7	43.57	43.35	-7	5,627	-0.12%
2018/03/30	0	0.00	3	43.25	43.15	-3	5,713	-0.05%
2018/03/29	2	43.15	5	43.50	43.05	-3	5,768	-0.05%
2018/03/28	1	43.00	1	43.00	43.05	0	5,779	0.00%
2018/03/27	7	42.66	40	42.75	42.60	-33	5,873	-0.56%
2018/03/26	3	41.20	10	41.35	41.75	-7	5,918	-0.12%
2018/03/23	2	41.28	1	41.55	41.20	1	5,934	0.02%
2018/03/21	4	42.66	2	42.53	42.55	2	6,059	0.03%
2018/03/20	21	42.20	10	42.15	42.15	11	6,083	0.18%
2018/03/16	7	42.74	0	0.00	42.45	7	6,222	0.11%
2018/03/15	12	42.92	0	0.00	42.95	12	6,249	0.19%
2018/03/14	18	43.83	1	43.50	43.25	17	6,329	0.27%
2018/03/12	17	43.55	2	43.38	43.25	15	6,518	0.23%
2018/03/09	0	0.00	2	43.15	43.20	-2	6,528	-0.03%
2018/03/08	0	0.00	15	42.55	42.50	-15	6,468	-0.23%
2018/03/07	2	42.55	2	42.50	42.45	0	6,481	0.00%
2018/03/05	1	42.80	0	0.00	42.35	1	6,667	0.01%
2018/03/02	0	0.00	8	43.54	43.20	-8	6,704	-0.12%
2018/03/01	0	0.00	2	43.20	43.30	-2	6,668	-0.03%
2018/02/27	3	42.70	5	42.70	42.40	-2	6,750	-0.03%
2018/02/26	2	42.45	6	42.43	42.35	-4	6,778	-0.06%
2018/02/23	10	41.95	0	0.00	41.60	10	6,778	0.15%
2018/02/21	2	40.75	0	0.00	40.80	2	6,834	0.03%
2018/02/12	5	39.45	0	0.00	39.30	5	6,862	0.07%
2018/02/08	3	39.90	0	0.00	39.80	3	6,955	0.04%
2018/02/07	6	41.69	4	42.04	41.30	2	7,144	0.03%
2018/02/06	41	42.43	3	41.20	40.50	38	7,439	0.51%
2018/02/05	0	0.00	11	43.59	43.70	-11	7,371	-0.15%
2018/02/02	6	43.68	13	43.59	43.25	-7	7,397	-0.09%
2018/02/01	21	44.40	2	43.80	43.60	19	7,484	0.25%
2018/01/31	20	43.45	10	43.65	44.05	10	7,600	0.13%
2018/01/30	8	44.10	0	0.00	43.65	8	7,710	0.10%
2018/01/29	4	44.23	3	44.55	43.60	1	7,968	0.01%
2018/01/26	3	43.50	1	43.10	43.10	2	7,980	0.03%
2018/01/25	0	0.00	1	43.55	43.05	-1	8,232	-0.01%
2018/01/22	1	42.05	2	42.25	41.90	-1	8,993	-0.01%
2018/01/19	6	41.88	1	41.70	41.70	5	9,081	0.06%
2018/01/18	0	0.00	20	43.16	42.50	-20	9,067	-0.22%
2018/01/17	3	42.53	3	42.55	42.45	0	9,108	0.00%
2018/01/16	6	43.35	0	0.00	43.10	6	9,125	0.07%
2018/01/15	44	44.20	0	0.00	44.00	44	9,125	0.48%
2018/01/12	22	44.13	15	44.37	44.60	7	9,108	0.08%
2018/01/11	1	43.70	3	43.90	43.35	-2	9,218	-0.02%
2018/01/10	1	43.70	5	43.96	43.65	-4	9,373	-0.04%
2018/01/09	10	44.20	103	44.52	44.05	-93	9,536	-0.98%	大賣/
2018/01/08	20	44.27	12	44.81	44.90	8	9,404	0.09%
2018/01/05	38	42.83	8	43.09	42.80	30	8,875	0.34%
2018/01/04	10	41.45	2	42.20	41.40	8	8,731	0.09%
2018/01/03	82	42.25	0	0.00	41.75	82	8,915	0.92%
2018/01/02	2	40.95	1	41.25	41.10	1	9,051	0.01%