金居 (8358)-合庫-台中券商分點個股進出

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
65.3
漲跌
▼0.6
漲幅
-0.91%
成交量
3,264張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/30	3	65.80	19	65.41	65.30	-16	4,648	-0.34%
2024/04/29	2	65.80	6	65.27	65.90	-4	4,610	-0.09%
2024/04/26	125	64.81	7	64.73	64.60	118	4,595	2.57%	大買/鉅額交易
2024/04/25	1	63.00	0	0.00	62.50	1	4,516	0.02%
2024/04/24	0	0.00	1	61.00	63.00	-1	4,488	-0.02%
2024/04/23	6	59.93	0	0.00	60.00	6	4,476	0.13%
2024/04/22	7	59.93	4	61.70	59.90	3	4,457	0.07%
2024/04/19	8	63.55	1	64.40	62.30	7	4,411	0.16%
2024/04/18	0	0.00	20	63.70	64.10	-20	4,358	-0.46%
2024/04/17	20	64.36	3	64.30	64.40	17	4,311	0.39%
2024/04/16	1	63.40	2	64.15	62.50	-1	4,254	-0.02%
2024/04/15	15.1	66.95	6	67.18	65.30	9.1	4,169	0.22%
2024/04/12	27	69.22	23	69.20	67.20	4	3,954	0.10%
2024/04/11	3	67.40	10	67.56	67.20	-7	3,653	-0.19%
2024/04/10	7	66.46	5	67.08	66.00	2	3,458	0.06%
2024/04/09	19	67.97	33	67.91	66.80	-14	3,309	-0.42%
2024/04/08	5.5	65.56	4	65.83	65.50	1.5	2,837	0.05%
2024/04/03	4	64.13	2	64.25	64.20	2	2,583	0.08%
2024/04/02	23	64.57	20	64.57	64.20	3	2,408	0.12%
2024/04/01	8	62.39	13	62.45	62.70	-5	1,963	-0.25%
2024/03/26	1	58.20	4	58.18	57.50	-3	1,692	-0.18%
2024/03/25	2	59.10	2	58.70	58.60	0	1,715	0.00%
2024/03/22	0	0.00	8	59.50	59.40	-8	1,714	-0.47%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/20	0	0.00	3	59.10	59.30	-3	1,740	-0.17%
2024/03/13	1	57.20	0	0.00	57.00	1	1,722	0.06%
2024/03/12	2	58.20	0	0.00	58.10	2	1,751	0.11%
2024/03/11	1	57.00	2	56.60	57.50	-1	1,795	-0.06%
2024/03/08	1	58.00	5	57.90	56.60	-4	1,805	-0.22%
2024/03/06	4	59.15	10.3	59.50	59.20	-6.3	1,827	-0.34%
2024/03/04	1	59.30	1	59.60	59.30	0	1,929	0.00%
2024/03/01	1	59.30	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/27	16	59.58	2	60.50	59.50	14	2,005	0.70%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	2	60.70	0	0.00	59.90	2	2,196	0.09%
2024/02/22	3	61.30	1	60.70	60.70	2	2,216	0.09%
2024/02/21	0	0.00	1	61.50	61.50	-1	2,242	-0.04%
2024/02/20	4	62.38	3	61.40	61.60	1	2,275	0.04%
2024/02/19	6	63.20	0	0.00	62.50	6	2,263	0.27%
2024/02/16	0	0.00	55	64.00	63.50	-55	2,226	-2.47%
2024/02/15	1	59.00	1	59.00	58.90	0	2,041	0.00%
2024/01/29	2	59.60	1	59.60	59.80	1	2,233	0.04%
2024/01/26	0	0.00	2	59.85	59.60	-2	2,250	-0.09%
2024/01/25	7	60.86	0	0.00	59.90	7	2,295	0.30%
2024/01/24	0	0.00	11	60.74	60.50	-11	2,316	-0.47%
2024/01/23	0	0.00	2	60.20	60.40	-2	2,426	-0.08%
2024/01/22	0	0.00	1	60.40	60.80	-1	2,463	-0.04%
2024/01/18	2	58.10	1	57.90	58.30	1	2,721	0.04%
2024/01/17	1	58.10	4	58.70	58.10	-3	2,785	-0.11%
2024/01/15	1	59.60	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	58.70	2	59.15	59.10	-1	2,944	-0.03%
2024/01/11	0	0.00	8	57.90	58.70	-8	2,978	-0.27%
2024/01/10	1	57.40	9	57.64	57.40	-8	3,093	-0.26%
2024/01/09	2	58.10	0	0.00	57.70	2	3,155	0.06%
2024/01/08	0	0.00	4	59.40	58.40	-4	3,212	-0.12%
2024/01/05	2	58.85	0	0.00	58.90	2	3,296	0.06%
2024/01/03	1	59.80	100	59.16	59.30	-99	3,758	-2.63%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.60	5	60.60	60.60	-4	3,957	-0.10%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/27	1	60.60	0.1	60.70	60.50	0.9	4,594	0.02%
2023/12/26	2	60.10	0	0.00	60.20	2	4,851	0.04%
2023/12/20	3	60.00	0	0.00	60.70	3	4,988	0.06%
2023/12/19	1	59.60	1	59.70	59.80	0	4,993	0.00%
2023/12/18	9	60.48	0	0.00	60.40	9	5,035	0.18%
2023/12/15	1	61.30	1	61.40	61.30	0	5,077	0.00%
2023/12/14	41	61.90	1	61.50	61.50	40	5,173	0.77%
2023/12/13	0	0.00	0	62.00	61.80	0	5,302	0.00%
2023/12/12	7	61.43	0.1	61.60	61.20	6.9	5,404	0.13%
2023/12/11	14	61.64	12	61.70	61.90	2	5,553	0.04%
2023/12/08	7	61.80	0	0.00	61.80	7	5,619	0.12%
2023/12/07	12	61.98	1	62.50	61.60	11	5,764	0.19%
2023/12/06	13	62.45	33.4	62.31	62.50	-20.4	5,971	-0.34%
2023/12/05	16	61.18	0	0.00	61.00	16	6,066	0.26%
2023/12/04	41	62.35	1	62.00	61.80	40	6,247	0.64%
2023/12/01	26	61.85	23	62.63	62.60	3	6,619	0.05%
2023/11/30	13	61.92	15.1	62.34	62.20	-2.1	7,389	-0.03%
2023/11/29	21	61.74	10	61.40	61.50	11	7,551	0.15%
2023/11/28	6	60.77	1	60.70	61.40	5	7,723	0.06%
2023/11/24	3	60.80	1	61.10	60.80	2	8,809	0.02%
2023/11/23	17	62.34	14	62.19	61.50	3	8,993	0.03%
2023/11/22	21.1	60.68	2	60.60	60.80	19.1	8,851	0.22%
2023/11/21	2	60.55	14	60.84	60.40	-12	8,887	-0.14%
2023/11/20	1.1	60.79	0	0.00	60.80	1.1	8,988	0.01%
2023/11/17	2	59.00	0	0.00	59.10	2	9,095	0.02%
2023/11/16	1	59.40	0	0.00	59.50	1	9,282	0.01%
2023/11/15	2	60.00	0	0.00	59.30	2	9,508	0.02%
2023/11/14	2	59.30	2.1	59.54	59.90	-0.1	9,725	0.00%
2023/11/13	6	59.67	2	59.60	59.20	4	10,039	0.04%
2023/11/10	2	60.85	1	60.60	60.50	1	10,560	0.01%
2023/11/09	4	60.50	1	60.20	60.60	3	10,718	0.03%
2023/11/08	5.1	61.37	5	60.80	60.80	0.1	10,744	0.00%
2023/11/07	3.1	61.17	0	0.00	61.10	3.1	10,764	0.03%
2023/11/06	0	0.00	1	62.10	62.10	-1	10,844	-0.01%
2023/11/03	2	60.85	2	60.75	60.50	0	10,857	0.00%
2023/11/02	0	0.00	2	60.60	60.40	-2	10,931	-0.02%
2023/10/31	5	59.50	0	0.00	58.40	5	11,027	0.05%
2023/10/30	3	61.10	2	60.85	60.90	1	11,180	0.01%
2023/10/27	12	61.08	5	61.14	60.20	7	11,313	0.06%
2023/10/26	4	61.65	0	0.00	61.10	4	11,743	0.03%
2023/10/25	1	64.50	1	65.00	65.00	0	12,206	0.00%
2023/10/24	1	63.20	1	63.80	64.20	0	12,992	0.00%
2023/10/23	2	63.65	2	64.15	63.00	0	13,942	0.00%
2023/10/20	1	61.80	0	0.00	63.00	1	14,815	0.01%
2023/10/19	1	63.90	1	64.10	63.90	0	14,773	0.00%
2023/10/18	5	64.58	1	64.40	64.00	4	14,777	0.03%
2023/10/17	4	68.38	3	68.47	67.20	1	14,792	0.01%
2023/10/16	0	0.00	4	68.43	67.10	-4	14,788	-0.03%
2023/10/13	6	68.25	3	68.57	68.10	3	14,860	0.02%
2023/10/12	0	0.00	8	68.59	68.70	-8	14,865	-0.05%
2023/10/11	10.1	69.53	8	68.44	67.20	2.1	14,932	0.01%
2023/10/06	1	67.50	0.1	67.60	67.50	0.9	14,829	0.01%
2023/10/05	10	68.36	18	68.42	68.10	-8	14,942	-0.05%
2023/10/04	13.1	68.29	15	68.43	68.40	-1.9	14,858	-0.01%
2023/10/03	23	68.81	29.6	68.41	68.40	-6.6	14,680	-0.04%
2023/10/02	10	66.11	11	65.35	66.90	-1	14,427	-0.01%
2023/09/27	8.1	61.34	2	61.40	62.00	6.1	14,340	0.04%
2023/09/26	3	62.77	3	62.20	61.60	0	14,382	0.00%
2023/09/25	6	63.07	1	63.60	63.10	5	14,459	0.03%
2023/09/22	1	62.80	38	63.20	63.20	-37	14,466	-0.26%
2023/09/21	2	61.25	1	62.40	62.50	1	14,478	0.01%
2023/09/20	1	62.00	3	62.37	61.70	-2	14,478	-0.01%
2023/09/19	7.1	62.83	1	62.50	62.40	6.1	14,567	0.04%
2023/09/18	4	65.10	11	64.85	64.00	-7	14,654	-0.05%
2023/09/15	6	67.07	4	66.95	66.60	2	15,118	0.01%
2023/09/14	11.1	66.18	19	66.62	66.80	-8	15,209	-0.05%
2023/09/13	5	65.38	0	0.00	65.00	5	15,083	0.03%
2023/09/12	29	65.22	17	65.76	65.20	12	15,044	0.08%
2023/09/11	4	65.98	3	65.70	65.00	1	14,948	0.01%
2023/09/08	7	68.27	35	67.67	68.40	-28	14,761	-0.19%
2023/09/07	32	69.17	14	68.69	69.00	18	14,747	0.12%
2023/09/06	67	70.94	11.5	71.05	69.80	55.5	14,736	0.38%
2023/09/05	59.5	70.69	105	70.97	70.60	-45.5	14,622	-0.31%	大賣/
2023/09/04	27	68.03	32.2	68.28	68.10	-5.2	13,907	-0.04%
2023/09/01	16.2	67.24	6	66.87	66.30	10.2	13,906	0.07%
2023/08/31	13	69.12	11	69.36	68.80	2	14,025	0.01%
2023/08/30	18	67.39	32.8	68.49	68.30	-14.8	13,475	-0.11%
2023/08/29	15	64.75	39	65.71	66.40	-24	13,009	-0.18%
2023/08/25	11	64.05	1	64.00	64.30	10	12,830	0.08%
2023/08/24	33	64.59	31	64.51	64.50	2	12,777	0.02%
2023/08/23	26	65.79	15	65.45	64.60	11	12,668	0.09%
2023/08/22	3	65.40	8	66.36	64.50	-5	12,588	-0.04%
2023/08/21	18	64.43	41	65.43	65.80	-23	12,422	-0.19%
2023/08/18	27	64.80	16	65.54	64.20	11	12,213	0.09%
2023/08/17	15.2	64.95	34	65.36	65.60	-18.8	12,012	-0.16%
2023/08/16	8	62.15	25	64.54	64.50	-17	11,781	-0.14%
2023/08/15	12	61.36	9	61.11	61.90	3	11,231	0.03%
2023/08/14	2	56.90	0	0.00	56.30	2	11,076	0.02%
2023/08/11	3	57.67	2	57.70	57.50	1	11,048	0.01%
2023/08/10	19	58.86	3	58.87	58.10	16	11,025	0.15%
2023/08/09	5	61.00	4	61.45	60.90	1	10,926	0.01%
2023/08/08	4	62.35	2	62.20	61.90	2	10,878	0.02%
2023/08/07	0	0.00	4	63.93	64.00	-4	10,834	-0.04%
2023/08/04	5	62.00	23	62.10	62.30	-18	10,768	-0.17%
2023/08/02	41	63.81	39	64.18	62.70	2	10,710	0.02%
2023/08/01	31	64.02	13	64.00	63.60	18	10,508	0.17%
2023/07/31	53	66.71	24.5	66.38	64.50	28.6	10,379	0.28%
2023/07/28	50.1	69.33	44	69.51	69.60	6.1	9,839	0.06%
2023/07/27	46	68.87	156.1	67.42	67.50	-110.1	9,214	-1.19%	大賣/鉅額交易
2023/07/26	58.4	68.74	105	67.67	65.80	-46.6	8,371	-0.56%	大賣/
2023/07/25	155.1	64.35	66.3	65.46	66.80	88.8	7,406	1.20%	大買/
2023/07/24	1	59.70	27	60.51	60.80	-26	6,496	-0.40%
2023/07/21	7	61.53	7	60.93	60.80	0	6,468	0.00%
2023/07/20	13.1	61.75	15	61.32	61.60	-2	6,462	-0.03%
2023/07/19	2	60.25	9	59.90	59.70	-7	6,335	-0.11%
2023/07/18	12	61.49	2	62.10	60.80	10	6,304	0.16%
2023/07/17	10	62.53	22.5	62.38	62.00	-12.5	6,244	-0.20%
2023/07/14	16.1	62.76	12	62.85	62.00	4.1	6,194	0.07%
2023/07/13	23	61.40	17	61.84	61.00	6	5,970	0.10%
2023/07/12	46	59.64	12	60.53	60.20	34	5,784	0.59%
2023/07/11	0.1	56.70	11	57.50	57.70	-10.9	5,611	-0.19%
2023/07/10	13	56.28	2	56.00	56.00	11	5,591	0.20%
2023/07/07	13	58.02	0	0.00	57.60	13	5,553	0.23%
2023/07/06	0	0.00	1	63.00	62.40	-1	5,441	-0.02%
2023/07/05	2.3	62.89	3	62.90	63.00	-0.7	5,368	-0.01%
2023/07/04	6	62.43	1.1	62.67	62.40	5	5,278	0.09%
2023/07/03	8.3	62.19	3	62.23	62.30	5.3	5,211	0.10%
2023/06/30	2	60.45	0	0.00	61.30	2	5,107	0.04%
2023/06/29	1	60.50	2	60.05	60.10	-1	5,085	-0.02%
2023/06/28	1	60.60	3	60.63	60.00	-2	5,085	-0.04%
2023/06/27	29	61.54	8	60.73	60.60	21	5,088	0.41%
2023/06/26	28	64.36	36	64.56	63.90	-8	4,952	-0.16%
2023/06/21	74.2	64.76	71	64.95	65.00	3.2	4,791	0.07%
2023/06/20	30	61.83	7	61.60	61.20	23	4,288	0.54%
2023/06/19	2	59.80	0	0.00	59.80	2	4,168	0.05%
2023/06/16	2	60.50	14	60.33	60.10	-12	4,175	-0.29%
2023/06/15	8	61.46	3	61.13	61.10	5	4,216	0.12%
2023/06/14	2	61.00	6	61.02	60.80	-4	4,207	-0.10%
2023/06/13	6	62.32	2	61.70	61.30	4	4,248	0.09%
2023/06/12	29	61.39	4	60.98	61.80	25	4,180	0.60%
2023/06/09	13	62.95	56	62.20	63.30	-43	4,033	-1.07%
2023/06/08	2	60.65	10	60.62	60.80	-8	3,779	-0.21%
2023/06/07	1	60.60	30.3	61.43	61.60	-29.3	3,720	-0.79%
2023/06/06	44	60.78	22	60.77	60.00	22	3,521	0.62%
2023/06/05	4	59.03	5.3	59.15	58.90	-1.3	3,214	-0.04%
2023/06/02	2	57.85	3	57.80	57.80	-1	3,151	-0.03%
2023/06/01	2	57.10	9	57.20	57.20	-7	3,163	-0.22%
2023/05/31	13	58.28	2	57.80	57.50	11	3,194	0.34%
2023/05/30	23	56.97	21	57.10	56.70	2	3,152	0.06%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	23.3	57.62	10	56.86	56.50	13.3	3,274	0.41%
2023/05/25	13	57.57	0	0.00	57.30	13	3,341	0.39%
2023/05/24	1.1	56.02	2	56.00	56.80	-0.9	3,360	-0.03%
2023/05/23	4	56.78	5	56.60	56.80	-1	3,466	-0.03%
2023/05/22	1	57.50	5	56.70	57.00	-4	3,606	-0.11%
2023/05/19	2	55.10	1	54.80	55.10	1	3,623	0.03%
2023/05/16	2	53.50	1	53.50	53.20	1	3,850	0.03%
2023/05/15	0	0.00	1	53.20	53.80	-1	3,890	-0.03%
2023/05/11	2	53.45	0	0.00	53.50	2	4,113	0.05%
2023/05/10	2	54.50	0	0.00	54.70	2	4,193	0.05%
2023/05/09	3	54.73	0	0.00	54.80	3	4,288	0.07%
2023/05/08	0	0.00	6	55.47	55.60	-6	4,446	-0.13%
2023/05/05	1	55.10	0	0.00	55.50	1	4,475	0.02%
2023/05/04	3	53.50	8	53.40	53.80	-5	4,604	-0.11%
2023/04/28	3	54.87	0	0.00	54.80	3	5,471	0.05%
2023/04/27	1	54.30	0	0.00	53.50	1	5,628	0.02%
2023/04/26	2	53.25	7	52.90	53.40	-5	5,806	-0.09%
2023/04/25	6	54.33	0	0.00	53.70	6	5,941	0.10%
2023/04/24	7	55.56	1	55.00	55.70	6	6,023	0.10%
2023/04/21	3	55.60	4	55.40	55.20	-1	6,131	-0.02%
2023/04/20	7	57.43	6	56.87	56.60	1	6,356	0.02%
2023/04/19	14	58.80	9	58.92	58.80	5	6,644	0.08%
2023/04/18	12	60.56	0	0.00	60.00	12	6,886	0.17%
2023/04/17	0	0.00	1	61.10	60.90	-1	7,183	-0.01%
2023/04/14	2	61.05	8	61.30	60.90	-6	7,381	-0.08%
2023/04/13	0	0.00	8	60.30	60.40	-8	7,369	-0.11%
2023/04/12	0	0.00	1	60.90	60.90	-1	7,350	-0.01%
2023/04/11	4	60.68	0	0.00	60.60	4	7,331	0.05%
2023/04/10	0	0.00	2	61.25	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	0	0.00	6	59.62	60.00	-6	7,270	-0.08%
2023/03/31	1	60.00	1	60.00	60.10	0	7,273	0.00%
2023/03/30	0	0.00	1	60.10	59.80	-1	7,275	-0.01%
2023/03/29	3	59.80	0	0.00	59.70	3	7,286	0.04%
2023/03/28	1.1	58.86	0	0.00	58.90	1.1	7,294	0.02%
2023/03/27	0	0.00	4	60.80	60.80	-4	7,256	-0.06%
2023/03/24	0	0.00	54	61.03	61.10	-54	7,282	-0.74%
2023/03/23	11	60.05	24.1	60.36	59.90	-13.1	7,258	-0.18%
2023/03/22	28	61.05	6	61.90	62.00	22	7,190	0.31%
2023/03/21	2	59.05	3	59.87	60.10	-1	7,257	-0.01%
2023/03/20	10	58.86	0	0.00	58.60	10	7,338	0.14%
2023/03/17	1	58.60	30.1	59.00	59.20	-29.1	7,294	-0.40%
2023/03/16	3	59.13	37	58.30	58.50	-34	7,311	-0.47%
2023/03/15	4	60.65	1	60.70	60.00	3	7,329	0.04%
2023/03/14	5	61.10	46	60.71	60.60	-41	7,398	-0.55%
2023/03/13	1	61.50	0	0.00	61.90	1	7,527	0.01%
2023/03/10	18	62.81	8	62.10	62.10	10	7,674	0.13%
2023/03/09	4	64.43	4	64.48	63.90	0	8,054	0.00%
2023/03/08	1	63.60	30	64.00	63.90	-29	8,235	-0.35%
2023/03/07	13	64.16	4	63.90	63.90	9	8,237	0.11%
2023/03/06	28	64.15	1	64.20	64.20	27	8,246	0.33%
2023/03/03	8	63.40	25	63.58	63.50	-17	8,274	-0.21%
2023/03/02	3	63.20	0	0.00	63.20	3	8,317	0.04%
2023/03/01	25	62.02	0	0.00	62.90	25	8,563	0.29%
2023/02/24	4	63.00	0	0.00	62.80	4	8,563	0.05%
2023/02/23	14.1	63.07	95.1	63.02	62.80	-81	8,536	-0.95%
2023/02/22	35	63.71	7	64.10	63.80	28	8,545	0.33%
2023/02/21	35.2	64.21	3	64.83	64.80	32.2	8,565	0.38%
2023/02/20	110.1	64.22	76	63.91	64.60	34.1	8,532	0.40%	大買/
2023/02/17	17	66.29	12	66.08	66.00	5	8,545	0.06%
2023/02/16	36	66.65	38	67.36	67.50	-2	8,760	-0.02%
2023/02/15	0	0.00	2	64.60	64.70	-2	8,733	-0.02%
2023/02/14	4	64.23	1.2	64.70	64.50	2.8	8,745	0.03%
2023/02/13	48	64.38	3	63.90	63.80	45	8,822	0.51%
2023/02/10	6.1	64.83	78	64.80	64.20	-72	9,008	-0.80%
2023/02/09	2.2	66.93	5	67.10	67.20	-2.8	9,288	-0.03%
2023/02/08	23	67.95	5	68.34	67.90	18	9,373	0.19%
2023/02/07	0	0.00	31	68.09	68.00	-31	9,417	-0.33%
2023/02/06	0	0.00	3	67.00	67.00	-3	9,664	-0.03%
2023/02/03	40	67.15	35.3	65.90	66.20	4.7	10,133	0.05%
2023/02/02	28	66.84	3	67.50	67.00	25	10,287	0.24%
2023/02/01	34	67.12	5	67.62	67.40	29	10,251	0.28%
2023/01/31	21.1	65.46	12	65.66	65.70	9.1	9,979	0.09%
2023/01/30	9.1	64.36	15	64.78	65.00	-5.9	9,923	-0.06%
2023/01/17	1	59.80	19	60.11	59.90	-18	9,663	-0.19%
2023/01/16	5.2	59.19	6.2	59.39	58.90	-1.1	9,501	-0.01%
2023/01/13	7.1	59.40	0	0.00	58.10	7.1	9,297	0.08%
2023/01/12	32	58.90	2	59.00	58.60	30	9,133	0.33%
2023/01/11	1.1	58.50	5	58.48	58.40	-3.9	9,020	-0.04%
2023/01/10	21	59.07	8	59.40	58.40	13	8,905	0.15%
2023/01/09	28	58.88	10.1	58.79	58.70	17.9	8,654	0.21%
2023/01/06	3.1	56.46	25	57.02	57.30	-21.9	8,280	-0.26%
2023/01/05	16.3	57.03	11	56.83	55.40	5.3	8,005	0.07%
2023/01/04	7	55.96	12	56.24	57.00	-5	7,697	-0.06%
2023/01/03	1	51.60	0	0.00	51.90	1	7,479	0.01%
2022/12/30	1	50.00	0	0.00	50.00	1	7,458	0.01%
2022/12/29	1	50.20	0	0.00	50.10	1	7,453	0.01%
2022/12/27	2	51.25	0	0.00	51.00	2	7,450	0.03%
2022/12/23	2	50.60	3	51.17	51.30	-1	7,458	-0.01%
2022/12/21	2	50.50	0	0.00	50.70	2	7,446	0.03%
2022/12/20	1	51.20	7	52.60	51.20	-6	7,412	-0.08%
2022/12/19	11	53.01	2	53.40	53.00	9	7,378	0.12%
2022/12/16	2	54.40	0	0.00	54.40	2	7,359	0.03%
2022/12/15	4	55.03	0	0.00	55.30	4	7,315	0.05%
2022/12/14	0	0.00	1	54.90	55.10	-1	7,306	-0.01%
2022/12/13	5	56.06	0	0.00	53.80	5	7,264	0.07%
2022/12/12	3	54.40	1	55.70	55.50	2	7,108	0.03%
2022/12/09	0	0.00	38	53.80	53.50	-38	6,984	-0.54%
2022/12/08	4	54.25	4	54.10	54.40	0	6,943	0.00%
2022/12/07	9	54.31	15	53.08	53.30	-6	6,879	-0.09%
2022/12/06	6	55.13	8	54.75	54.70	-2	6,762	-0.03%
2022/12/05	52	56.32	1	57.50	56.30	51	6,642	0.77%
2022/12/02	14	58.59	12	58.35	58.40	2	6,480	0.03%
2022/12/01	30	56.61	31	57.44	59.00	-1	6,298	-0.02%
2022/11/30	4	53.73	15	53.54	54.50	-11	5,868	-0.19%
2022/11/29	1	51.80	1	51.00	51.60	0	5,662	0.00%
2022/11/25	4	51.85	4	51.95	51.10	0	5,600	0.00%
2022/11/24	3	52.83	7	52.51	52.90	-4	5,523	-0.07%
2022/11/23	23	53.03	18	52.90	52.90	5	5,432	0.09%
2022/11/22	4	51.63	1	51.30	50.90	3	5,156	0.06%
2022/11/21	10	51.18	7	51.41	50.80	3	5,109	0.06%
2022/11/18	6	51.87	2	52.10	51.60	4	5,061	0.08%
2022/11/17	5	52.04	4	52.18	51.80	1	4,910	0.02%
2022/11/16	1	51.80	1	52.30	52.00	0	4,802	0.00%
2022/11/15	18	52.10	89.5	52.10	52.30	-71.5	4,707	-1.52%
2022/11/14	14	50.86	26	50.98	51.60	-12	4,510	-0.27%
2022/11/11	11	49.37	6	49.79	48.55	5	4,177	0.12%
2022/11/10	9	48.88	5	48.80	48.50	4	4,045	0.10%
2022/11/09	20	49.65	12	49.50	49.60	8	3,940	0.20%
2022/11/08	20	50.24	20	49.94	49.30	0	3,814	0.00%
2022/11/07	101	50.93	23	50.52	50.50	78	3,587	2.17%	大買/
2022/11/04	6.2	47.54	6	47.74	47.60	0.2	3,173	0.01%
2022/11/03	16	46.94	72	47.09	47.65	-56	3,014	-1.86%
2022/11/02	62	46.93	32	46.80	47.10	30	2,855	1.05%
2022/11/01	32.3	45.00	57	45.47	46.50	-24.7	2,519	-0.98%
2022/10/31	13	40.76	14	41.08	43.60	-1	1,885	-0.05%
2022/10/28	45	40.14	6	39.39	39.65	39	1,655	2.36%
2022/10/27	0	0.00	4	39.41	39.80	-4	1,532	-0.26%
2022/10/26	6	38.49	5	38.80	37.50	1	1,470	0.07%
2022/10/25	1	38.25	1	38.40	38.00	0	1,311	0.00%
2022/10/24	4	37.71	3	38.10	36.90	1	1,270	0.08%
2022/10/21	3	37.20	0	0.00	37.20	3	1,293	0.23%
2022/10/20	1	37.30	1	38.45	38.30	0	1,313	0.00%
2022/10/19	2	38.08	3	38.27	38.00	-1	1,359	-0.07%
2022/10/18	1	36.90	0	0.00	37.20	1	1,411	0.07%
2022/10/14	2	36.25	2	35.95	36.15	0	1,732	0.00%
2022/10/13	0	0.00	1	34.80	34.90	-1	1,756	-0.06%
2022/10/03	0	0.00	2	38.20	37.80	-2	2,073	-0.10%
2022/09/26	14	36.95	0	0.00	36.65	14	2,167	0.65%
2022/09/22	0	0.00	32	38.51	39.65	-32	2,220	-1.44%
2022/09/21	3	39.80	0	0.00	39.05	3	2,253	0.13%
2022/09/16	3	41.10	0	0.00	41.10	3	2,291	0.13%
2022/09/07	0	0.00	1	40.45	40.55	-1	2,505	-0.04%
2022/09/06	0	0.00	2	40.30	40.30	-2	2,502	-0.08%
2022/09/05	4	40.70	1	40.65	40.70	3	2,499	0.12%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/09/01	0	0.00	2	42.30	42.25	-2	2,489	-0.08%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	5	43.05	4	42.99	43.20	1	2,454	0.04%
2022/08/19	5	44.05	0	0.00	43.75	5	2,505	0.20%
2022/08/18	5	42.94	0	0.00	43.95	5	2,511	0.20%
2022/08/17	10	43.50	0	0.00	43.60	10	2,512	0.40%
2022/08/16	5	43.65	2	43.55	43.45	3	2,521	0.12%
2022/08/15	3	43.40	0	0.00	43.40	3	2,519	0.12%
2022/08/12	22	43.17	0	0.00	43.05	22	2,522	0.87%
2022/08/11	6	41.51	0	0.00	41.95	6	2,507	0.24%
2022/08/09	4	41.34	0	0.00	41.50	4	2,516	0.16%
2022/08/08	3	41.20	0	0.00	41.30	3	2,521	0.12%
2022/08/05	1	40.80	5	40.95	40.80	-4	2,520	-0.16%
2022/08/04	1	40.30	0	0.00	40.40	1	2,527	0.04%
2022/08/03	3	40.65	0	0.00	40.45	3	2,530	0.12%
2022/08/02	9	40.99	0	0.00	40.80	9	2,548	0.35%
2022/08/01	5	42.08	0	0.00	42.15	5	2,531	0.20%
2022/07/29	6	42.36	0	0.00	42.35	6	2,530	0.24%
2022/07/28	0.3	42.90	2	43.33	42.60	-1.7	2,524	-0.07%
2022/07/26	1	43.85	0	0.00	43.15	1	2,513	0.04%
2022/07/25	1	44.80	2	45.03	44.80	-1	2,499	-0.04%
2022/07/22	20	46.93	5	45.96	46.65	15	2,492	0.60%
2022/07/21	3	44.78	1	43.20	46.65	2	2,306	0.09%
2022/07/19	2	42.30	0	0.00	41.90	2	2,255	0.09%
2022/07/18	3	42.33	0	0.00	42.35	3	2,270	0.13%
2022/07/15	0	0.00	1	45.50	46.25	-1	2,216	-0.05%
2022/07/13	0	0.00	7	44.60	44.25	-7	2,143	-0.33%
2022/07/11	1	44.05	0	0.00	44.20	1	2,063	0.05%
2022/07/08	1	45.80	1	46.55	46.00	0	2,033	0.00%
2022/07/07	0	0.00	1	44.80	45.10	-1	2,001	-0.05%
2022/07/06	2	44.00	0	0.00	44.00	2	1,992	0.10%
2022/07/05	0	0.00	11	45.41	45.45	-11	1,998	-0.55%
2022/07/04	10	44.15	1	44.60	43.85	9	1,962	0.46%
2022/07/01	2	44.28	0	0.00	44.05	2	1,946	0.10%
2022/06/28	3	48.73	0	0.00	48.50	3	1,840	0.16%
2022/06/23	10	47.40	0	0.00	47.40	10	1,794	0.56%
2022/06/22	1	47.85	0	0.00	47.85	1	1,777	0.06%
2022/06/20	1	48.60	0	0.00	48.35	1	1,712	0.06%
2022/06/17	1	53.00	3	52.20	51.30	-2	1,700	-0.12%
2022/06/16	2	54.55	0	0.00	54.10	2	1,660	0.12%
2022/06/15	2	55.40	0	0.00	55.10	2	1,664	0.12%
2022/06/10	1	56.90	0	0.00	57.80	1	1,724	0.06%
2022/06/08	1	57.00	0	0.00	57.00	1	1,738	0.06%
2022/06/07	2	56.90	0	0.00	56.90	2	1,754	0.11%
2022/06/06	3	57.50	0	0.00	57.50	3	1,766	0.17%
2022/06/02	2	57.90	3	58.17	57.90	-1	1,802	-0.06%
2022/06/01	6	58.53	0	0.00	58.30	6	1,836	0.33%
2022/05/31	5	57.66	0	0.00	57.90	5	1,850	0.27%
2022/05/30	6	57.02	0	0.00	58.00	6	1,871	0.32%
2022/05/26	10	54.50	0	0.00	54.10	10	1,874	0.53%
2022/05/24	0	0.00	8	55.10	55.00	-8	2,197	-0.36%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	2	55.20	5	56.00	56.30	-3	2,311	-0.13%
2022/05/17	0	0.00	4	56.13	56.70	-4	2,285	-0.18%
2022/05/12	0.2	55.60	0	0.00	55.50	0.2	2,249	0.01%
2022/05/09	1	58.40	0	0.00	57.50	1	2,252	0.04%
2022/05/04	1	59.50	1	59.30	59.80	0	2,296	0.00%
2022/05/03	1	59.50	0	0.00	58.60	1	2,298	0.04%
2022/04/29	3	57.87	0	0.00	58.10	3	2,305	0.13%
2022/04/27	7	57.50	0	0.00	59.50	7	2,277	0.31%
2022/04/25	8.4	60.87	4	60.80	60.50	4.4	2,256	0.19%
2022/04/22	2	65.05	0	0.00	64.40	2	2,228	0.09%
2022/04/21	2	65.95	0	0.00	66.40	2	2,218	0.09%
2022/04/18	2	66.00	17	67.59	66.00	-15	2,273	-0.66%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	0	0.00	10	68.00	68.00	-10	2,354	-0.42%
2022/04/11	0	0.00	6	68.60	68.60	-6	2,456	-0.24%
2022/04/08	3	70.50	2	70.80	70.60	1	2,467	0.04%
2022/04/07	7	70.76	2	70.60	70.40	5	2,504	0.20%
2022/04/01	0	0.00	1	71.50	71.40	-1	2,653	-0.04%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	2	72.70	0	0.00	72.60	2	2,776	0.07%
2022/03/28	0	0.00	20	71.41	72.60	-20	3,084	-0.65%
2022/03/24	0	0.00	1	72.50	72.50	-1	3,173	-0.03%
2022/03/23	15	72.56	1	72.90	72.60	14	3,210	0.44%
2022/03/22	1	72.50	0	0.00	72.70	1	3,236	0.03%
2022/03/21	1	71.00	0	0.00	71.40	1	3,239	0.03%
2022/03/18	6	70.73	0	0.00	71.40	6	3,312	0.18%
2022/03/17	15	69.60	0	0.00	70.90	15	3,316	0.45%
2022/03/15	1	69.00	2	68.70	68.80	-1	3,369	-0.03%
2022/03/14	2	70.60	1	70.80	70.60	1	3,381	0.03%
2022/03/10	3	71.80	0	0.00	71.30	3	3,491	0.09%
2022/03/09	1	70.80	1	70.50	70.90	0	3,527	0.00%
2022/03/07	0	0.00	5	71.00	70.90	-5	3,618	-0.14%
2022/03/04	2	74.05	2	74.45	73.30	0	3,643	0.00%
2022/03/03	6	74.88	2	75.45	74.50	4	3,723	0.11%
2022/03/02	1	74.60	0	0.00	75.20	1	3,791	0.03%
2022/03/01	12	74.82	7	74.69	75.40	5	3,833	0.13%
2022/02/25	8	75.81	9	75.12	75.00	-1	3,886	-0.03%
2022/02/24	11	74.54	53	75.16	74.20	-42	4,011	-1.05%
2022/02/23	10	73.44	37	72.03	74.20	-27	4,011	-0.67%
2022/02/22	0	0.00	1	69.90	70.00	-1	3,988	-0.03%
2022/02/21	2	71.50	5	71.38	71.50	-3	4,158	-0.07%
2022/02/15	2	70.10	1	70.70	70.10	1	5,861	0.02%
2022/02/14	2	71.10	0	0.00	70.70	2	5,953	0.03%
2022/02/11	4	72.10	6	72.02	72.00	-2	6,038	-0.03%
2022/02/10	4.1	73.32	0	0.00	73.00	4.1	6,225	0.07%
2022/02/09	31	72.29	0	0.00	72.20	31	6,242	0.50%
2022/02/08	5	70.70	0	0.00	71.50	5	6,346	0.08%
2022/02/07	0	0.00	1	68.60	69.70	-1	6,412	-0.02%
2022/01/26	3	67.93	0	0.00	67.50	3	6,444	0.05%
2022/01/25	0	0.00	1	69.10	69.00	-1	6,552	-0.02%
2022/01/24	1	69.10	5	69.50	69.80	-4	6,667	-0.06%
2022/01/21	4	70.98	5	71.50	71.50	-1	6,749	-0.01%
2022/01/20	0	0.00	2	71.80	71.90	-2	6,844	-0.03%
2022/01/19	5	72.88	0	0.00	72.20	5	6,881	0.07%
2022/01/18	2	74.45	0	0.00	73.40	2	6,994	0.03%
2022/01/17	1	73.80	1	73.90	73.80	0	7,053	0.00%
2022/01/14	1	72.60	4	71.90	73.10	-3	7,114	-0.04%
2022/01/13	2	73.05	1	73.60	73.70	1	7,171	0.01%
2022/01/12	2	72.20	10	72.00	72.20	-8	7,299	-0.11%
2022/01/11	15	73.00	0	0.00	72.70	15	7,345	0.20%
2022/01/10	11	73.58	1	72.70	73.90	10	7,484	0.13%
2022/01/07	4	74.05	6	73.80	73.50	-2	7,675	-0.03%
2022/01/06	5	74.96	2	75.15	75.30	3	7,663	0.04%
2022/01/04	15	77.37	5	77.64	77.30	10	7,696	0.13%
2022/01/03	5	76.80	11	77.93	77.30	-6	7,732	-0.08%
2021/12/30	12	77.18	0	0.00	77.10	12	7,817	0.15%
2021/12/29	5	77.76	7	77.61	78.10	-2	7,940	-0.03%
2021/12/28	6	78.87	6	79.55	77.60	0	8,059	0.00%
2021/12/27	2	77.75	7	78.29	77.60	-5	8,168	-0.06%
2021/12/24	9.5	78.28	0	0.00	78.40	9.5	8,290	0.11%
2021/12/23	16.5	78.12	4	78.50	78.40	12.5	8,387	0.15%
2021/12/22	5	76.32	23	76.32	77.10	-18	8,527	-0.21%
2021/12/21	0	0.00	1	74.70	75.00	-1	9,313	-0.01%
2021/12/17	1	74.90	4	74.60	74.90	-3	9,822	-0.03%
2021/12/16	11	75.42	0	0.00	75.90	11	9,836	0.11%
2021/12/15	0	0.00	8	74.90	74.80	-8	9,853	-0.08%
2021/12/14	32	75.45	23	76.16	75.20	9	9,905	0.09%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	2	74.15	1	74.20	74.40	1	10,038	0.01%
2021/12/09	2	76.00	3	75.33	75.20	-1	10,000	-0.01%
2021/12/08	22	76.40	23	77.61	76.20	-1	10,010	-0.01%
2021/12/07	29	77.09	22	78.10	76.60	7	10,001	0.07%
2021/12/06	22	75.54	1	75.90	76.00	21	10,060	0.21%
2021/12/03	0	0.00	5	76.28	76.60	-5	10,082	-0.05%
2021/12/02	4	75.53	1	76.00	75.50	3	10,112	0.03%
2021/12/01	4	75.85	5	75.20	75.30	-1	10,105	-0.01%
2021/11/30	0	0.00	13	76.64	76.90	-13	10,062	-0.13%
2021/11/29	3.2	75.38	1	76.20	76.30	2.2	10,057	0.02%
2021/11/26	14	76.13	12	79.33	75.90	2	9,995	0.02%
2021/11/25	14	78.86	2	79.10	78.70	12	9,949	0.12%
2021/11/24	4	78.45	6	79.28	79.70	-2	9,979	-0.02%
2021/11/23	19	79.56	3	80.00	78.80	16	10,081	0.16%
2021/11/22	3	82.13	46	81.87	83.00	-43	9,931	-0.43%
2021/11/19	2	78.60	5	79.16	79.10	-3	9,795	-0.03%
2021/11/18	40	78.84	22	78.24	78.10	18	9,812	0.18%
2021/11/17	38	80.12	46	80.22	79.80	-8	9,727	-0.08%
2021/11/16	114	82.82	58	82.70	80.50	56	9,651	0.58%	大買/
2021/11/15	33	81.63	34.3	81.63	83.90	-1.3	8,911	-0.01%
2021/11/12	3	76.20	10	76.39	76.30	-7	8,640	-0.08%
2021/11/11	7	75.84	33	75.17	75.40	-26	8,744	-0.30%
2021/11/10	9	76.34	6	75.90	76.10	3	8,994	0.03%
2021/11/09	30	76.79	18.5	75.94	77.00	11.5	9,006	0.13%
2021/11/08	6	74.22	1	74.90	74.00	5	8,860	0.06%
2021/11/05	4	74.40	0	0.00	74.50	4	8,942	0.04%
2021/11/04	1	76.60	1	76.60	75.20	0	8,981	0.00%
2021/11/03	1	74.10	4	74.80	74.80	-3	9,139	-0.03%
2021/11/02	4	75.13	11	74.99	73.80	-7	9,260	-0.08%
2021/11/01	2	75.30	3	76.67	76.90	-1	9,253	-0.01%
2021/10/29	1	75.30	16	73.80	74.70	-15	9,759	-0.15%
2021/10/28	3	73.03	14	73.30	72.60	-11	10,246	-0.11%
2021/10/27	6	75.00	16	74.76	75.40	-10	10,312	-0.10%
2021/10/26	3	75.77	1	75.60	74.70	2	10,317	0.02%
2021/10/25	1.4	74.83	16	75.16	75.70	-14.6	10,226	-0.14%
2021/10/22	5	73.64	11	74.31	74.20	-6	10,271	-0.06%
2021/10/21	7	73.37	1	75.00	73.10	6	10,293	0.06%
2021/10/20	4	74.80	11	74.78	74.70	-7	10,274	-0.07%
2021/10/19	1	74.00	1	74.10	74.20	0	10,319	0.00%
2021/10/18	4.5	72.92	8	73.63	74.00	-3.5	10,566	-0.03%
2021/10/15	9.1	73.02	4	72.48	73.40	5.1	10,569	0.05%
2021/10/14	1	67.50	0	0.00	68.20	1	10,520	0.01%
2021/10/13	4	66.98	5	67.12	66.50	-1	10,558	-0.01%
2021/10/12	9	69.46	0	0.00	69.10	9	10,571	0.09%
2021/10/08	2	70.70	0	0.00	71.00	2	10,617	0.02%
2021/10/07	16	70.19	3	70.30	70.20	13	10,683	0.12%
2021/10/06	5.1	69.30	5	68.96	67.90	0.1	11,044	0.00%
2021/10/05	13	64.58	11	66.36	67.60	2	11,074	0.02%
2021/10/04	6	67.27	1	67.40	66.00	5	11,062	0.05%
2021/10/01	6	73.52	20	71.12	71.10	-14	10,969	-0.13%
2021/09/30	4	74.77	2	74.90	75.40	2	10,879	0.02%
2021/09/29	5	77.18	4	77.93	73.90	1	10,816	0.01%
2021/09/28	35	82.74	41	81.35	80.20	-6	10,680	-0.06%
2021/09/27	57	77.24	69.5	79.50	79.90	-12.5	9,841	-0.13%
2021/09/24	26.1	74.52	33.3	74.43	75.70	-7.2	9,525	-0.08%
2021/09/22	6	72.22	3	72.37	71.50	3	9,438	0.03%
2021/09/17	2	72.85	1	73.50	73.50	1	9,470	0.01%
2021/09/16	1	71.90	2	72.00	72.60	-1	9,454	-0.01%
2021/09/15	7	72.39	4	72.30	71.50	3	9,509	0.03%
2021/09/14	6	71.85	1	72.40	71.50	5	9,469	0.05%
2021/09/13	0	0.00	1	73.00	71.70	-1	9,632	-0.01%
2021/09/10	1	72.20	0	0.00	72.70	1	9,877	0.01%
2021/09/09	2	70.90	3	71.70	72.20	-1	10,071	-0.01%
2021/09/08	10	69.94	1	69.60	69.60	9	10,401	0.09%
2021/09/07	2	70.90	4	70.30	70.30	-2	11,177	-0.02%
2021/09/06	4	71.98	2	72.30	71.30	2	11,699	0.02%
2021/09/03	4	72.33	3	72.20	72.10	1	11,964	0.01%
2021/09/02	1.3	72.19	10	72.10	71.90	-8.7	12,347	-0.07%
2021/08/31	2	72.30	0	0.00	72.80	2	12,590	0.02%
2021/08/30	14	74.42	5	74.28	73.40	9	12,648	0.07%
2021/08/27	23	73.24	19	73.11	73.70	4	12,604	0.03%
2021/08/26	8	70.98	45	71.88	71.70	-37	12,512	-0.30%
2021/08/25	0	0.00	10	70.50	70.50	-10	12,632	-0.08%
2021/08/24	37	72.06	2	71.70	70.00	35	12,652	0.28%
2021/08/23	11	70.23	1	71.70	71.50	10	12,669	0.08%
2021/08/20	8	68.20	7	69.31	68.20	1	12,712	0.01%
2021/08/19	13	71.38	6	70.25	69.30	7	12,867	0.05%
2021/08/18	26	71.76	20	73.09	73.90	6	12,851	0.05%
2021/08/17	15	74.41	13	75.06	73.80	2	12,837	0.02%
2021/08/16	15	75.74	4	77.90	74.90	11	12,983	0.08%
2021/08/13	3	82.23	0	0.00	82.90	3	12,988	0.02%
2021/08/12	1	84.30	0	0.00	84.30	1	13,191	0.01%
2021/08/11	11	84.46	3	84.33	84.50	8	13,585	0.06%
2021/08/10	6	85.00	24	85.51	85.40	-18	13,665	-0.13%
2021/08/09	10.2	86.04	33	84.57	84.10	-22.8	13,730	-0.17%
2021/08/06	21	88.32	31	88.02	88.00	-10	13,816	-0.07%
2021/08/05	30	88.31	25	87.76	87.30	5	13,821	0.04%
2021/08/04	94.4	88.42	22.2	88.87	89.10	72.2	14,081	0.51%
2021/08/03	48.3	85.62	44	86.19	87.50	4.3	13,658	0.03%
2021/08/02	6	81.92	9	82.42	83.30	-3	13,151	-0.02%
2021/07/30	0	0.00	3	80.93	79.10	-3	13,152	-0.02%
2021/07/29	7	77.50	2	78.40	78.60	5	13,389	0.04%
2021/07/28	11	78.21	11	80.58	77.80	0	13,621	0.00%
2021/07/27	4	81.08	17	81.71	80.00	-13	13,719	-0.09%
2021/07/26	2	81.20	0	0.00	81.20	2	13,875	0.01%
2021/07/23	14	82.60	8.3	83.08	82.10	5.7	13,994	0.04%
2021/07/22	9	81.03	5	82.62	81.40	4	13,930	0.03%
2021/07/21	7.3	76.91	8	77.39	75.90	-0.7	13,746	-0.01%
2021/07/20	32	77.42	17	78.54	76.90	15	13,750	0.11%
2021/07/19	5	80.50	5	80.34	80.50	0	13,833	0.00%
2021/07/15	3	81.40	0	0.00	81.70	3	14,505	0.02%
2021/07/14	2	82.10	12	82.55	82.50	-10	14,695	-0.07%
2021/07/13	12	87.29	30	86.85	83.70	-18	14,884	-0.12%
2021/07/12	13	83.77	7	83.17	83.20	6	14,678	0.04%
2021/07/09	2	83.50	6	84.17	84.50	-4	14,692	-0.03%
2021/07/08	8	83.81	27	83.26	83.20	-19	14,792	-0.13%
2021/07/07	6	83.25	1	83.20	82.80	5	14,932	0.03%
2021/07/06	7	83.53	7	83.10	83.00	0	15,022	0.00%
2021/07/05	13	85.25	20	85.07	85.10	-7	15,176	-0.05%
2021/07/02	0	0.00	5	81.60	82.00	-5	15,175	-0.03%
2021/07/01	6	81.63	13	81.95	80.70	-7	15,341	-0.05%
2021/06/30	6	82.75	11	81.46	81.50	-5	15,632	-0.03%
2021/06/29	4	83.30	6	83.12	82.80	-2	15,724	-0.01%
2021/06/28	5	84.02	52	83.14	84.80	-47	16,256	-0.29%
2021/06/25	4	83.58	20	83.19	82.70	-16	16,444	-0.10%
2021/06/24	2	83.40	1	83.40	83.50	1	16,969	0.01%
2021/06/23	7	84.49	4	84.15	84.80	3	17,087	0.02%
2021/06/22	25	83.28	17	83.25	83.00	8	17,247	0.05%
2021/06/21	20	82.85	8	83.81	82.40	12	17,979	0.07%
2021/06/18	25	88.09	24	88.08	87.60	1	18,581	0.01%
2021/06/17	46	89.76	35	89.26	88.90	11	18,730	0.06%
2021/06/16	41	90.05	45	90.36	88.90	-4	18,628	-0.02%
2021/06/15	22	86.85	24.2	87.51	86.20	-2.2	18,381	-0.01%
2021/06/11	27	82.72	21	82.98	82.60	6	18,677	0.03%
2021/06/10	42.2	81.11	33	81.42	82.50	9.2	18,508	0.05%
2021/06/09	20	78.92	30	79.31	80.30	-10	18,181	-0.06%
2021/06/08	1	76.90	0	0.00	77.00	1	17,994	0.01%
2021/06/07	7	77.79	1	76.30	76.40	6	18,105	0.03%
2021/06/04	1	76.50	1	76.50	76.20	0	18,079	0.00%
2021/06/02	23	77.17	5	76.32	76.10	18	18,457	0.10%
2021/06/01	8	79.35	6	79.33	79.50	2	18,353	0.01%
2021/05/28	11	81.75	11	81.42	80.90	0	18,411	0.00%
2021/05/27	24	81.31	18	81.41	81.30	6	18,468	0.03%
2021/05/26	11	78.57	9	78.80	80.00	2	18,319	0.01%
2021/05/25	30.5	80.88	22	81.22	78.50	8.5	18,359	0.05%
2021/05/24	7	77.17	9	77.73	78.20	-2	18,270	-0.01%
2021/05/21	9	75.49	28	76.40	75.50	-19	18,138	-0.10%
2021/05/20	30	75.43	6	75.55	74.00	24	18,249	0.13%
2021/05/19	16	75.51	21	75.59	78.60	-5	18,154	-0.03%
2021/05/18	5	70.16	12	70.06	71.80	-7	18,103	-0.04%
2021/05/17	11	68.53	0.2	66.50	66.50	10.8	18,788	0.06%
2021/05/14	23.2	70.44	38	73.73	73.80	-14.8	20,041	-0.07%
2021/05/13	21	66.15	24	66.41	68.10	-3	19,889	-0.02%
2021/05/12	14	70.26	36	71.65	65.70	-22	19,943	-0.11%
2021/05/11	5	70.74	6	71.87	70.00	-1	20,097	0.00%
2021/05/10	22	71.52	0	0.00	71.40	22	20,196	0.11%
2021/05/07	13	72.75	11	71.82	72.10	2	20,804	0.01%
2021/05/06	6	73.28	9	72.88	73.50	-3	20,847	-0.01%
2021/05/05	14	70.72	13	70.46	70.20	1	20,768	0.00%
2021/05/04	45	68.64	28	67.74	67.30	17	21,129	0.08%
2021/05/03	13.8	76.07	9	76.50	74.70	4.8	21,321	0.02%
2021/04/29	2	82.00	26	81.88	83.00	-24	21,377	-0.11%
2021/04/28	14.2	82.33	6	80.55	80.00	8.2	21,438	0.04%
2021/04/27	9	82.68	2	83.15	81.80	7	21,401	0.03%
2021/04/26	26	82.20	4	83.23	81.10	22	21,350	0.10%
2021/04/23	51	84.96	34	85.13	82.80	17	21,429	0.08%
2021/04/22	42	87.28	77	87.13	85.20	-35	21,344	-0.16%
2021/04/21	8	83.00	26	83.97	84.30	-18	20,986	-0.09%
2021/04/20	10	81.73	9	81.71	81.30	1	20,862	0.00%
2021/04/19	13	80.92	17	80.92	80.10	-4	20,734	-0.02%
2021/04/16	10	78.76	10	79.60	77.80	0	20,537	0.00%
2021/04/15	24	75.53	48	76.89	78.00	-24	20,348	-0.12%
2021/04/14	23	74.57	10	74.48	75.30	13	20,297	0.06%
2021/04/13	41	75.00	39	74.47	74.00	2	20,402	0.01%
2021/04/12	48	77.19	4.1	77.51	76.40	43.9	20,581	0.21%
2021/04/09	34	80.42	22	80.23	79.00	12	20,588	0.06%
2021/04/08	26	79.63	42	79.27	79.80	-16	20,616	-0.08%
2021/04/07	21	79.20	7	79.40	79.50	14	20,634	0.07%
2021/04/06	65.1	80.25	6	80.23	81.10	59.1	20,773	0.28%
2021/04/01	8	76.14	3	75.87	75.50	5	21,171	0.02%
2021/03/31	75	76.06	62	76.66	75.80	13	21,598	0.06%
2021/03/30	38	73.05	7	73.23	73.10	31	22,568	0.14%
2021/03/29	24	72.86	48	72.80	72.40	-24	22,798	-0.11%
2021/03/26	16	69.58	21	69.15	69.00	-5	22,533	-0.02%
2021/03/25	16	68.59	6	68.22	68.00	10	22,491	0.04%
2021/03/24	47	71.05	24	70.54	70.20	23	22,209	0.10%
2021/03/23	42	69.28	86	69.50	70.80	-44	21,339	-0.21%
2021/03/22	38	65.24	43	65.28	65.30	-5	20,493	-0.02%
2021/03/19	21	63.95	65	64.87	63.40	-44	20,159	-0.22%
2021/03/18	18	64.07	36	65.02	63.10	-18	19,809	-0.09%
2021/03/17	109	62.50	121	63.06	64.60	-12	19,342	-0.06%	大買/大賣/
2021/03/16	13	60.22	14	60.10	60.30	-1	18,592	-0.01%
2021/03/15	15	59.12	21	59.54	59.60	-6	18,506	-0.03%
2021/03/12	17	58.88	1	60.40	58.60	16	18,490	0.09%
2021/03/11	21	58.39	19	58.86	59.90	2	18,523	0.01%
2021/03/10	3	57.10	16	57.39	57.60	-13	18,503	-0.07%
2021/03/09	38	56.48	12	56.87	56.90	26	18,499	0.14%
2021/03/08	26	59.47	37	59.33	58.40	-11	18,414	-0.06%
2021/03/05	30	55.98	25	55.84	56.40	5	18,256	0.03%
2021/03/04	21	57.62	1	57.60	56.40	20	18,282	0.11%
2021/03/03	7	56.39	2	56.50	58.40	5	18,247	0.03%
2021/03/02	4	58.10	1	58.10	57.20	3	18,591	0.02%
2021/02/26	2	58.55	4	58.35	59.30	-2	18,657	-0.01%
2021/02/25	3	58.50	6	59.55	58.70	-3	18,873	-0.02%
2021/02/24	36	59.89	32	59.39	58.50	4	18,808	0.02%
2021/02/23	67	61.06	12	62.38	60.80	55	18,742	0.29%
2021/02/22	20	62.94	27	62.89	61.50	-7	18,702	-0.04%
2021/02/19	10	60.61	10	60.57	61.40	0	18,460	0.00%
2021/02/18	55	60.94	12	61.00	60.60	43	18,605	0.23%
2021/02/17	52	60.83	33	62.21	62.50	19	19,117	0.10%
2021/02/05	25	57.49	125	57.90	57.90	-100	18,671	-0.54%	大賣/
2021/02/04	8	54.33	24	53.99	54.00	-16	17,802	-0.09%
2021/02/03	5	54.60	6	54.58	53.60	-1	17,791	-0.01%
2021/02/02	41	55.02	27	54.76	55.20	14	17,572	0.08%
2021/02/01	16	52.71	8	53.18	53.70	8	17,009	0.05%
2021/01/29	29	54.10	32	54.83	51.90	-3	16,705	-0.02%
2021/01/28	3	54.20	23	54.44	52.80	-20	15,996	-0.13%
2021/01/27	13	54.22	9	54.08	53.80	4	15,772	0.03%
2021/01/26	33	55.10	20	55.17	54.10	13	15,546	0.08%
2021/01/25	40	53.31	41	53.53	54.00	-1	14,918	-0.01%
2021/01/22	31	50.83	33	50.92	52.10	-2	14,523	-0.01%
2021/01/21	2	48.45	191	48.40	50.50	-189	14,213	-1.33%	大賣/鉅額交易
2021/01/20	192	46.92	7	47.07	46.90	185	13,985	1.32%	大買/鉅額交易
2021/01/19	4	48.13	3	48.22	47.95	1	13,887	0.01%
2021/01/18	14	48.28	2	48.40	48.10	12	13,843	0.09%
2021/01/15	9	50.44	6	50.98	50.10	3	13,596	0.02%
2021/01/14	3	52.30	2	52.20	52.50	1	13,422	0.01%
2021/01/13	3	53.03	8	53.10	53.20	-5	13,293	-0.04%
2021/01/12	11	50.89	2	51.15	50.40	9	13,148	0.07%
2021/01/11	11	52.57	14	52.89	52.60	-3	12,997	-0.02%
2021/01/08	1	52.50	1	52.20	52.50	0	12,869	0.00%
2021/01/07	4	52.53	4	52.90	52.60	0	12,778	0.00%
2021/01/06	59	52.75	7	53.43	51.40	52	12,634	0.41%
2021/01/05	36	54.85	10	54.68	53.40	26	12,302	0.21%
2021/01/04	11	53.04	11	53.10	52.70	0	11,872	0.00%
2020/12/31	19	52.97	13	53.16	53.30	6	11,712	0.05%
2020/12/30	23	53.28	23	53.44	52.90	0	11,421	0.00%
2020/12/29	17	54.36	14	54.46	54.60	3	11,222	0.03%
2020/12/28	28	54.63	76	54.58	55.50	-48	10,862	-0.44%
2020/12/25	67	52.80	58	52.51	51.80	9	10,069	0.09%
2020/12/24	91	51.58	96	52.25	51.50	-5	9,435	-0.05%
2020/12/23	2	48.38	36.2	48.74	48.80	-34.2	7,858	-0.44%
2020/12/22	8	45.44	18	45.96	44.40	-10	7,373	-0.14%
2020/12/21	2	44.75	16	44.04	45.10	-14	7,047	-0.20%
2020/12/18	1	43.25	0	0.00	43.45	1	6,902	0.01%
2020/12/17	15	42.54	0	0.00	43.25	15	6,888	0.22%
2020/12/16	0	0.00	5	42.63	42.85	-5	6,903	-0.07%
2020/12/14	8	42.95	0	0.00	43.15	8	7,004	0.11%
2020/12/11	11	42.06	0	0.00	42.50	11	6,994	0.16%
2020/12/10	5	43.80	1	44.50	43.30	4	6,923	0.06%
2020/12/09	1	44.80	0.2	45.90	44.70	0.8	6,787	0.01%
2020/12/08	1	44.55	4	44.28	45.25	-3	6,732	-0.04%
2020/12/07	3.1	44.87	3	45.52	44.85	0.1	6,676	0.00%
2020/12/04	2	46.15	2	46.08	46.20	0	6,565	0.00%
2020/12/03	8	45.98	7	45.77	45.20	1	6,440	0.02%
2020/12/02	6	45.43	6	45.55	45.50	0	6,364	0.00%
2020/12/01	4	44.48	4	44.93	44.95	0	6,252	0.00%
2020/11/30	8.1	46.19	7	46.21	45.85	1.1	6,096	0.02%
2020/11/27	5	46.07	1	46.15	46.05	4	5,956	0.07%
2020/11/26	6	46.74	9	46.89	46.50	-3	5,867	-0.05%
2020/11/25	7	45.28	21	45.61	46.00	-14	5,354	-0.26%
2020/11/24	17	45.20	8	45.19	44.45	9	5,108	0.18%
2020/11/23	2	44.40	0	0.00	44.40	2	4,777	0.04%
2020/11/20	5	45.03	4	44.90	44.45	1	4,694	0.02%
2020/11/19	1	44.90	8	44.69	45.20	-7	4,544	-0.15%
2020/11/18	5	44.72	12	44.94	45.00	-7	4,419	-0.16%
2020/11/17	8	44.94	18	44.69	44.50	-10	4,216	-0.24%
2020/11/16	11	44.97	40	44.95	44.50	-29	3,939	-0.74%
2020/11/13	51	43.05	44	42.99	42.90	7	3,069	0.23%
2020/11/12	13	42.11	26	41.94	41.90	-13	2,611	-0.50%
2020/11/11	1	40.50	26	40.38	40.70	-25	2,016	-1.24%
2020/11/06	1	38.95	2	38.70	38.50	-1	1,890	-0.05%
2020/11/04	2	38.70	0	0.00	38.70	2	1,921	0.10%
2020/11/03	5	38.55	1	38.50	38.50	4	1,958	0.20%
2020/10/30	3	38.68	0	0.00	38.30	3	2,010	0.15%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/27	0	0.00	1	38.65	38.80	-1	2,088	-0.05%
2020/10/26	3	38.95	10	38.75	38.70	-7	2,222	-0.32%
2020/10/22	0	0.00	2	37.95	37.90	-2	2,238	-0.09%
2020/10/21	7	37.98	0	0.00	37.95	7	2,274	0.31%
2020/10/20	10	38.35	3	38.23	38.10	7	2,295	0.31%
2020/10/19	1	37.35	2	37.38	37.40	-1	2,281	-0.04%
2020/10/15	0	0.00	1	37.30	37.15	-1	2,325	-0.04%
2020/10/14	0	0.00	2	36.70	37.30	-2	2,352	-0.09%
2020/10/13	3	36.62	0	0.00	36.45	3	2,382	0.13%
2020/10/12	5	36.60	0	0.00	36.45	5	2,386	0.21%
2020/09/30	0	0.00	9	37.65	37.60	-9	2,582	-0.35%
2020/09/28	0	0.00	1	37.45	37.60	-1	2,727	-0.04%
2020/09/25	3	37.40	0	0.00	37.05	3	2,826	0.11%
2020/09/24	0	0.00	1	37.50	37.75	-1	2,872	-0.03%
2020/09/23	0	0.00	3	38.30	37.75	-3	2,956	-0.10%
2020/09/22	0	0.00	4	38.26	38.20	-4	2,992	-0.13%
2020/09/21	4	38.80	0	0.00	38.70	4	3,083	0.13%
2020/09/18	2	40.40	0	0.00	39.30	2	3,137	0.06%
2020/09/17	2	40.58	12	40.73	40.60	-10	3,125	-0.32%
2020/09/16	0	0.00	11	39.68	39.70	-11	3,050	-0.36%
2020/09/15	10	39.65	0	0.00	39.40	10	3,060	0.33%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/07	2	38.10	0	0.00	37.65	2	3,318	0.06%
2020/09/04	3	37.85	3	37.95	37.95	0	3,412	0.00%
2020/09/02	0	0.00	4	37.98	37.85	-4	3,506	-0.11%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/28	0	0.00	2	37.85	37.75	-2	3,741	-0.05%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/24	1	38.05	1	38.10	38.20	0	3,868	0.00%
2020/08/21	2	36.70	0	0.00	37.00	2	3,954	0.05%
2020/08/20	3	37.22	0	0.00	36.05	3	4,025	0.07%
2020/08/19	0	0.00	1	39.15	38.90	-1	4,079	-0.02%
2020/08/18	2	39.18	0	0.00	39.05	2	4,106	0.05%
2020/08/17	4	39.13	5	39.26	39.40	-1	4,145	-0.02%
2020/08/13	5	39.32	3	39.05	39.05	2	4,247	0.05%
2020/08/12	2	39.25	0	0.00	39.35	2	4,324	0.05%
2020/08/11	7	39.84	0	0.00	39.65	7	4,471	0.16%
2020/08/10	5	40.17	2	40.30	40.10	3	4,604	0.07%
2020/08/07	3	40.10	5	40.50	40.10	-2	4,745	-0.04%
2020/08/06	1	40.75	1	40.80	40.75	0	4,823	0.00%
2020/08/05	9	41.38	2	41.40	41.20	7	5,014	0.14%
2020/08/04	10	41.23	2	41.38	41.25	8	5,361	0.15%
2020/08/03	0	0.00	2	40.70	40.85	-2	5,506	-0.04%
2020/07/30	32	40.96	24	41.05	40.90	8	5,952	0.13%
2020/07/29	2	39.08	2	39.13	39.10	0	6,042	0.00%
2020/07/28	1	38.65	1	40.00	38.50	0	6,369	0.00%
2020/07/24	1	40.70	2	40.15	40.05	-1	6,856	-0.01%
2020/07/23	1	40.70	0	0.00	40.85	1	6,857	0.01%
2020/07/20	0	0.00	1	39.50	39.80	-1	6,826	-0.01%
2020/07/17	2	39.75	0	0.00	39.70	2	6,825	0.03%
2020/07/16	2	40.15	0	0.00	40.10	2	6,830	0.03%
2020/07/15	1	41.20	0	0.00	40.30	1	6,823	0.01%
2020/07/14	11	40.79	2	40.73	40.60	9	6,846	0.13%
2020/07/10	2	40.15	7	40.87	40.10	-5	6,865	-0.07%
2020/07/09	2	41.20	3	41.67	41.20	-1	6,897	-0.01%
2020/07/07	11	41.92	7	41.96	42.00	4	6,965	0.06%
2020/07/06	0	0.00	41	41.74	41.75	-41	6,931	-0.59%
2020/07/03	5	40.81	5	40.95	40.90	0	6,929	0.00%
2020/07/02	37	41.28	2	41.10	41.15	35	6,967	0.50%
2020/07/01	3	41.85	0	0.00	41.65	3	6,887	0.04%
2020/06/30	7	41.54	0	0.00	41.85	7	6,845	0.10%
2020/06/29	2	42.90	1	43.05	42.90	1	6,765	0.01%
2020/06/23	0	0.00	2	42.80	42.70	-2	6,670	-0.03%
2020/06/22	0	0.00	6	43.03	42.45	-6	6,647	-0.09%
2020/06/19	0	0.00	5	42.80	42.85	-5	6,669	-0.07%
2020/06/18	3	42.90	0	0.00	42.85	3	6,667	0.04%
2020/06/17	10	42.70	4	42.80	42.95	6	6,597	0.09%
2020/06/16	0	0.00	10	42.00	42.00	-10	6,551	-0.15%
2020/06/15	2	41.60	0	0.00	41.20	2	6,618	0.03%
2020/06/12	5	39.95	1	41.50	41.50	4	6,634	0.06%
2020/06/11	32	41.80	46	40.95	40.90	-14	6,651	-0.21%
2020/06/10	31	42.47	26	42.47	42.45	5	6,623	0.08%
2020/06/09	9	42.67	5	42.54	42.30	4	6,697	0.06%
2020/06/08	23	42.80	5	42.83	42.25	18	6,808	0.26%
2020/06/05	1	42.60	4	42.63	42.65	-3	6,766	-0.04%
2020/06/04	5	42.46	4	42.46	42.65	1	6,762	0.01%
2020/06/03	2	41.98	1	42.05	41.90	1	6,728	0.01%
2020/06/02	2	42.10	3	41.57	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	2	41.78	41.75	-2	6,870	-0.03%
2020/05/29	11	40.67	10	40.89	40.95	1	6,863	0.01%
2020/05/28	1	40.80	0	0.00	40.60	1	6,904	0.01%
2020/05/27	15	42.29	11	42.46	41.85	4	6,848	0.06%
2020/05/26	16	42.41	2	41.80	42.25	14	6,841	0.20%
2020/05/25	4	41.00	0	0.00	41.55	4	6,753	0.06%
2020/05/21	0	0.00	19	41.81	41.90	-19	6,697	-0.28%
2020/05/19	3	41.13	2	41.55	41.85	1	6,669	0.01%
2020/05/18	1	40.60	0	0.00	40.20	1	6,592	0.02%
2020/05/15	0	0.00	2	41.90	41.90	-2	6,449	-0.03%
2020/05/14	3	43.15	1	41.10	41.30	2	6,348	0.03%
2020/05/13	7	43.10	48	43.21	42.95	-41	6,213	-0.66%
2020/05/12	55	44.06	14	43.83	43.70	41	6,141	0.67%
2020/05/11	18	44.30	24	44.21	44.20	-6	5,978	-0.10%
2020/05/08	17	42.34	6	42.38	42.30	11	5,640	0.20%
2020/05/07	7	42.59	0	0.00	42.30	7	5,486	0.13%
2020/05/06	18	42.59	15	42.36	41.75	3	5,362	0.06%
2020/05/05	12	40.86	13	40.53	40.80	-1	5,071	-0.02%
2020/05/04	50	40.32	82	40.78	41.50	-32	4,899	-0.65%
2020/04/30	13	39.66	21	39.65	40.50	-8	4,660	-0.17%
2020/04/29	21	36.68	3	36.87	36.85	18	4,394	0.41%
2020/04/28	7	35.29	0	0.00	35.50	7	4,387	0.16%
2020/04/27	1	35.25	4	35.33	35.25	-3	4,465	-0.07%
2020/04/24	2	34.45	0	0.00	34.45	2	4,447	0.04%
2020/04/23	1	34.80	0	0.00	34.60	1	4,462	0.02%
2020/04/20	0	0.00	1	35.00	34.90	-1	4,514	-0.02%
2020/04/17	1	34.75	1	34.70	34.75	0	4,584	0.00%
2020/04/16	4	35.21	0	0.00	35.15	4	4,539	0.09%
2020/04/15	11	35.32	2	35.15	35.20	9	4,612	0.20%
2020/04/14	6	35.33	8	35.64	35.40	-2	4,612	-0.04%
2020/04/13	13	34.93	17	34.91	34.80	-4	4,589	-0.09%
2020/04/10	0	0.00	1	33.20	33.30	-1	4,513	-0.02%
2020/04/09	2	32.95	0	0.00	33.00	2	4,571	0.04%
2020/04/08	1	33.85	5	33.56	33.50	-4	4,574	-0.09%
2020/04/07	1	32.55	1	31.25	32.90	0	4,500	0.00%
2020/04/06	0	0.00	1	29.85	30.50	-1	4,421	-0.02%
2020/04/01	3	30.08	5	30.06	30.30	-2	4,431	-0.05%
2020/03/31	2	30.10	0	0.00	29.80	2	4,456	0.04%
2020/03/27	8	30.32	1	30.10	30.20	7	4,543	0.15%
2020/03/25	4	29.73	7	29.91	29.70	-3	4,561	-0.07%
2020/03/24	1	28.35	0	0.00	28.25	1	4,573	0.02%
2020/03/23	0	0.00	1	27.00	27.10	-1	4,808	-0.02%
2020/03/20	3	27.80	5	28.25	28.60	-2	5,173	-0.04%
2020/03/19	5	28.10	1	26.45	26.45	4	5,391	0.07%
2020/03/18	0	0.00	7	30.16	29.35	-7	5,436	-0.13%
2020/03/17	6	30.20	6	29.35	29.90	0	5,549	0.00%
2020/03/16	13	32.06	4	32.30	31.00	9	5,561	0.16%
2020/03/13	10	31.02	7	31.53	31.95	3	5,565	0.05%
2020/03/12	7	34.57	0	0.00	34.30	7	5,506	0.13%
2020/03/11	0	0.00	4	38.60	38.05	-4	5,468	-0.07%
2020/03/10	1	37.40	1	38.45	38.55	0	5,761	0.00%
2020/03/09	2	39.23	2	38.13	38.00	0	5,901	0.00%
2020/03/06	1	39.85	2	39.85	39.70	-1	5,920	-0.02%
2020/03/05	2	39.38	4	39.38	39.65	-2	6,003	-0.03%
2020/03/04	2	38.35	23	38.11	38.40	-21	6,457	-0.33%
2020/03/03	2	37.55	3	38.43	38.30	-1	6,684	-0.01%
2020/03/02	2	36.40	1	36.75	36.25	1	6,716	0.01%
2020/02/27	5	38.38	1	38.85	37.00	4	6,860	0.06%
2020/02/26	4	39.25	5	39.11	39.30	-1	6,803	-0.01%
2020/02/24	0	0.00	1	38.45	39.15	-1	6,759	-0.01%
2020/02/21	10	39.20	13	39.13	38.95	-3	6,745	-0.04%
2020/02/20	1	38.25	3	38.62	38.50	-2	6,684	-0.03%
2020/02/19	3	38.35	0	0.00	38.25	3	6,673	0.04%
2020/02/17	4	38.48	9	38.39	38.60	-5	6,701	-0.07%
2020/02/14	1	37.95	3	38.20	38.00	-2	6,672	-0.03%
2020/02/13	0	0.00	3	38.30	37.70	-3	6,723	-0.04%
2020/02/12	5	38.30	0	0.00	38.30	5	6,714	0.07%
2020/02/11	1	37.45	3	37.38	37.65	-2	6,756	-0.03%
2020/02/07	1	36.60	7	36.51	36.35	-6	7,364	-0.08%
2020/02/06	1	37.30	2	36.83	37.10	-1	7,746	-0.01%
2020/02/05	5	36.15	0	0.00	35.85	5	7,741	0.06%
2020/02/04	5	35.49	3	34.30	35.95	2	7,703	0.03%
2020/02/03	7	33.61	0	0.00	33.40	7	7,678	0.09%
2020/01/31	17	36.21	4	37.01	36.45	13	7,587	0.17%
2020/01/30	12	38.60	0	0.00	38.45	12	7,532	0.16%
2020/01/20	0	0.00	8	42.88	42.70	-8	7,534	-0.11%
2020/01/17	1	43.20	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	10	43.43	43.40	-10	7,662	-0.13%
2020/01/15	0	0.00	13	43.66	43.35	-13	7,873	-0.17%
2020/01/14	4	44.00	2	43.93	43.75	2	8,146	0.02%
2020/01/13	7	43.31	21	43.21	43.40	-14	8,108	-0.17%
2020/01/10	2	42.55	0	0.00	42.55	2	8,078	0.02%
2020/01/09	3	42.83	1	42.55	42.40	2	8,088	0.02%
2020/01/08	0	0.00	3	43.20	43.15	-3	8,102	-0.04%
2020/01/07	2	42.95	7	43.26	43.10	-5	8,246	-0.06%
2020/01/06	13	42.27	4	42.95	42.80	9	8,254	0.11%
2020/01/03	36	42.83	3	42.17	42.80	33	8,271	0.40%
2020/01/02	4	43.03	2	43.25	43.10	2	8,253	0.02%
2019/12/31	3	42.68	6	42.65	42.55	-3	8,331	-0.04%
2019/12/30	6	42.58	1	42.70	42.55	5	8,401	0.06%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	6	42.43	1	42.45	42.20	5	8,527	0.06%
2019/12/25	3	42.27	2	42.08	42.45	1	8,590	0.01%
2019/12/24	2	41.68	1	41.40	41.45	1	8,942	0.01%
2019/12/23	6	42.03	0	0.00	41.95	6	8,962	0.07%
2019/12/19	2	42.80	0	0.00	42.75	2	9,700	0.02%
2019/12/18	7	43.17	20	42.50	42.60	-13	10,083	-0.13%
2019/12/17	21	44.96	5	44.25	44.25	16	10,305	0.16%
2019/12/16	10	46.23	5	46.29	46.80	5	10,013	0.05%
2019/12/13	1	45.50	21	45.54	45.30	-20	9,961	-0.20%
2019/12/12	3	45.68	53	45.84	44.85	-50	10,269	-0.49%
2019/12/11	1	45.10	4	45.34	45.30	-3	10,281	-0.03%
2019/12/10	4	44.11	16	44.53	45.00	-12	10,391	-0.12%
2019/12/09	11	45.63	10	45.73	45.00	1	10,420	0.01%
2019/12/06	13	45.49	16	45.71	45.30	-3	10,519	-0.03%
2019/12/05	41	45.94	14	46.01	45.40	27	10,532	0.26%
2019/12/04	14	45.06	49	45.02	45.25	-35	10,426	-0.34%
2019/12/03	2	44.30	20	44.45	44.50	-18	10,636	-0.17%
2019/12/02	1	43.10	39	44.04	44.85	-38	10,677	-0.36%
2019/11/29	325	45.11	314	45.17	44.40	11	10,682	0.10%	大買/大賣/
2019/11/28	159	43.82	198	44.02	43.90	-39	10,301	-0.38%	大買/大賣/
2019/11/27	2	43.23	40	42.68	42.60	-38	10,422	-0.36%
2019/11/26	88	42.89	26	42.86	43.00	62	10,526	0.59%
2019/11/25	57	41.51	44	41.38	41.25	13	10,621	0.12%
2019/11/22	10	41.00	18	41.05	41.00	-8	11,289	-0.07%
2019/11/21	32	40.66	6	40.74	41.00	26	11,463	0.23%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/19	2	40.88	1	41.15	40.75	1	11,960	0.01%
2019/11/18	5	41.06	7	41.16	41.05	-2	12,160	-0.02%
2019/11/15	1	40.90	2	41.40	40.90	-1	12,388	-0.01%
2019/11/14	4	40.56	0	0.00	40.65	4	12,744	0.03%
2019/11/13	5	41.31	5	41.29	41.30	0	12,941	0.00%
2019/11/12	0	0.00	66	41.22	41.45	-66	13,341	-0.49%
2019/11/11	8	40.53	11	40.52	40.40	-3	13,834	-0.02%
2019/11/08	3.5	41.09	29	41.35	41.00	-25.5	14,410	-0.18%
2019/11/07	34	40.46	26	40.28	40.60	8	14,552	0.05%
2019/11/06	224	43.60	146	43.02	42.00	78	14,468	0.54%	大買/大賣/
2019/11/05	190	44.60	148	44.98	45.30	42	14,132	0.30%	大買/大賣/
2019/11/04	3	43.93	4	44.03	43.50	-1	13,749	-0.01%
2019/11/01	6	43.38	1	43.55	43.50	5	13,691	0.04%
2019/10/31	22	43.53	28	43.86	43.35	-6	13,704	-0.04%
2019/10/30	2	43.45	3	43.45	43.65	-1	13,699	-0.01%
2019/10/29	15.5	43.24	2	44.03	42.80	13.5	13,673	0.10%
2019/10/28	28	44.19	25	44.05	43.85	3	13,617	0.02%
2019/10/25	3	43.40	0	0.00	43.15	3	13,563	0.02%
2019/10/24	14	44.18	48	44.34	44.10	-34	13,517	-0.25%
2019/10/23	38	44.23	84	44.58	44.35	-46	13,520	-0.34%
2019/10/22	162	44.08	202	44.09	44.10	-40	13,312	-0.30%	大買/大賣/
2019/10/21	6	42.53	40	42.60	42.75	-34	13,039	-0.26%
2019/10/18	1	42.10	2	42.23	42.25	-1	12,991	-0.01%
2019/10/17	24	42.15	0	0.00	41.95	24	12,961	0.19%
2019/10/16	38	42.44	5	42.82	42.00	33	12,920	0.26%
2019/10/15	106	42.69	54	41.93	42.45	52	12,807	0.41%	大買/
2019/10/14	9	41.37	32	41.48	41.15	-23	12,605	-0.18%
2019/10/09	65	40.70	81.1	40.41	40.50	-16.1	12,511	-0.13%
2019/10/08	32	41.75	17	41.30	41.25	15	12,425	0.12%
2019/10/07	50.1	41.61	42	41.60	42.00	8.1	12,362	0.07%
2019/10/04	15	41.09	1	40.95	41.00	14	12,222	0.11%
2019/10/03	53	41.78	37	41.96	41.95	16	12,128	0.13%
2019/10/02	78	41.32	51	41.35	42.40	27	12,070	0.22%
2019/10/01	46	40.73	43	40.80	41.00	3	11,963	0.03%
2019/09/27	27	41.19	20	41.04	40.60	7	11,886	0.06%
2019/09/26	8	43.27	0	0.00	43.50	8	11,505	0.07%
2019/09/25	8	43.44	10	43.68	43.20	-2	11,442	-0.02%
2019/09/24	90	43.82	62	43.82	43.45	28	11,299	0.25%
2019/09/23	116	47.66	19	47.25	46.80	97	10,695	0.91%	大買/
2019/09/20	27	48.09	35	47.90	48.60	-8	10,293	-0.08%
2019/09/19	2	46.78	4	46.41	46.90	-2	9,803	-0.02%
2019/09/18	6	46.81	7	47.70	46.55	-1	9,709	-0.01%
2019/09/17	22	47.50	22	47.54	47.10	0	9,484	0.00%
2019/09/16	1	46.20	11	46.36	46.50	-10	9,039	-0.11%
2019/09/12	4	45.51	11	45.52	46.35	-7	8,913	-0.08%
2019/09/11	6	45.55	6	45.87	45.20	0	8,751	0.00%
2019/09/10	5	44.90	7	44.82	45.30	-2	8,666	-0.02%
2019/09/09	4	46.43	6	47.05	46.50	-2	8,491	-0.02%
2019/09/06	10	46.38	25	47.08	46.30	-15	8,432	-0.18%
2019/09/05	16	46.60	15	46.56	46.70	1	8,273	0.01%
2019/09/04	6	44.73	5	44.76	45.25	1	7,862	0.01%
2019/09/03	6	45.12	8	45.03	45.05	-2	7,723	-0.03%
2019/09/02	5	44.23	5	44.51	44.50	0	7,511	0.00%
2019/08/30	26	45.43	24	44.49	43.20	2	7,313	0.03%
2019/08/29	3	46.40	28	46.20	46.80	-25	6,927	-0.36%
2019/08/28	38	46.39	18	46.33	46.30	20	6,709	0.30%
2019/08/27	66	46.11	60	46.36	46.50	6	6,414	0.09%
2019/08/26	15	43.45	17	43.43	43.55	-2	5,719	-0.03%
2019/08/23	16	43.48	24.1	43.20	42.95	-8.1	5,531	-0.15%
2019/08/22	12	42.42	3	42.67	42.30	9	5,193	0.17%
2019/08/21	10	42.02	11	42.11	42.00	-1	4,975	-0.02%
2019/08/20	42	41.85	65.6	42.13	40.80	-23.6	4,749	-0.50%
2019/08/19	30	43.17	38	43.26	42.30	-8	4,500	-0.18%
2019/08/16	17	41.15	27	41.36	41.75	-10	4,112	-0.24%
2019/08/15	47	41.51	44	41.38	41.80	3	3,876	0.08%
2019/08/14	41	40.50	57	40.54	41.50	-16	3,444	-0.46%
2019/08/13	33	38.36	18	38.43	38.20	15	2,872	0.52%
2019/08/12	3	36.77	13	36.98	38.10	-10	2,255	-0.44%
2019/08/08	20	34.14	11	34.33	34.65	9	2,010	0.45%
2019/08/07	23	33.73	21	33.67	33.65	2	1,853	0.11%
2019/08/06	8	32.22	2	32.55	32.65	6	1,774	0.34%
2019/08/05	2	32.15	2	32.10	32.00	0	1,759	0.00%
2019/08/02	2	32.10	2	32.65	32.30	0	1,764	0.00%
2019/08/01	17	34.00	0	0.00	33.40	17	1,744	0.97%
2019/07/31	1	32.60	2	33.35	33.35	-1	1,681	-0.06%
2019/07/30	7	33.56	8	32.69	32.80	-1	1,668	-0.06%
2019/07/29	2	33.60	0	0.00	33.70	2	1,635	0.12%
2019/07/26	0	0.00	5	33.05	33.10	-5	1,575	-0.32%
2019/07/25	2	32.85	4	32.83	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	1	31.75	31.85	-1	1,474	-0.07%
2019/07/23	0	0.00	7	31.75	31.80	-7	1,489	-0.47%
2019/07/22	0	0.00	3	31.25	31.20	-3	1,466	-0.20%
2019/07/19	1	31.35	0	0.00	31.15	1	1,504	0.07%
2019/07/16	1	31.05	0	0.00	31.10	1	1,542	0.06%
2019/07/15	0	0.00	3	31.00	31.10	-3	1,577	-0.19%
2019/07/12	1	30.95	0	0.00	30.95	1	1,615	0.06%
2019/07/11	4	30.90	0	0.00	30.85	4	1,647	0.24%
2019/07/10	7	30.68	0	0.00	30.75	7	1,765	0.40%
2019/07/09	10	30.62	0	0.00	30.45	10	1,802	0.55%
2019/07/05	2	31.15	8	31.30	31.30	-6	1,842	-0.33%
2019/07/03	2	30.90	2	30.93	30.90	0	1,975	0.00%
2019/07/02	1	31.55	3	31.50	31.50	-2	2,063	-0.10%
2019/07/01	1	31.10	7	30.64	31.45	-6	2,088	-0.29%
2019/06/28	5	32.33	2	32.20	32.10	3	2,361	0.13%
2019/06/27	2	32.55	2	32.43	32.60	0	2,417	0.00%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/21	3	32.38	0	0.00	32.50	3	2,585	0.12%
2019/06/20	2	32.70	1	32.85	32.70	1	2,619	0.04%
2019/06/19	0	0.00	25	32.20	32.00	-25	2,584	-0.97%
2019/06/18	0	0.00	1	31.65	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	2	31.00	31.05	-2	2,561	-0.08%
2019/06/14	28	31.25	3	31.32	31.35	25	2,623	0.95%
2019/06/13	0	0.00	7	30.29	31.00	-7	2,623	-0.27%
2019/06/11	0	0.00	1	29.10	29.20	-1	2,613	-0.04%
2019/06/06	0	0.00	1	28.65	28.45	-1	2,638	-0.04%
2019/05/31	1	29.15	0	0.00	29.00	1	2,734	0.04%
2019/05/30	0	0.00	2	28.85	28.90	-2	2,754	-0.07%
2019/05/27	0.2	28.15	0	0.00	28.15	0.2	3,286	0.01%
2019/05/24	0	0.00	2	28.33	28.25	-2	3,344	-0.06%
2019/05/23	0	0.00	3	28.40	28.30	-3	3,368	-0.09%
2019/05/22	3	29.30	5	28.80	28.80	-2	3,392	-0.06%
2019/05/21	1	28.20	1	28.85	29.10	0	3,435	0.00%
2019/05/20	6	28.83	5	28.50	28.50	1	3,451	0.03%
2019/05/17	1	29.05	0	0.00	28.85	1	3,485	0.03%
2019/05/16	2	29.65	0	0.00	29.60	2	3,536	0.06%
2019/05/15	5	30.14	1	30.10	30.05	4	3,645	0.11%
2019/05/14	3	29.05	0	0.00	29.50	3	3,661	0.08%
2019/05/10	2	30.10	0	0.00	29.85	2	3,759	0.05%
2019/05/08	0	0.00	1	31.40	31.30	-1	3,748	-0.03%
2019/05/07	1	31.95	1	31.85	31.85	0	3,774	0.00%
2019/05/06	1	31.85	0	0.00	31.70	1	3,817	0.03%
2019/05/03	5	32.92	14	32.95	32.90	-9	3,807	-0.24%
2019/05/02	0	0.00	1	33.05	33.00	-1	3,818	-0.03%
2019/04/30	2	32.30	0	0.00	32.80	2	3,854	0.05%
2019/04/29	0	0.00	1	33.00	33.00	-1	3,914	-0.03%
2019/04/26	6	33.98	6	34.00	34.00	0	3,924	0.00%
2019/04/25	1	34.65	6	34.65	34.60	-5	3,952	-0.13%
2019/04/23	0	0.00	1	34.20	34.40	-1	4,004	-0.02%
2019/04/19	1	34.55	8	34.46	34.90	-7	4,037	-0.17%
2019/04/18	4	34.96	6	34.22	33.85	-2	4,000	-0.05%
2019/04/17	7	34.50	1	34.80	34.50	6	3,983	0.15%
2019/04/16	7	34.88	6	34.94	34.90	1	4,021	0.02%
2019/04/12	0	0.00	10	32.90	32.80	-10	3,916	-0.26%
2019/04/11	1	33.15	8	33.20	33.15	-7	3,913	-0.18%
2019/04/10	1	33.85	0	0.00	33.85	1	3,898	0.03%
2019/04/09	14	34.73	6	34.99	34.35	8	3,879	0.21%
2019/04/08	4	33.80	3	34.02	34.00	1	3,761	0.03%
2019/04/03	3	34.60	5	34.55	34.60	-2	3,670	-0.05%
2019/04/02	39	34.78	14	35.10	34.55	25	3,618	0.69%
2019/04/01	4	33.51	3	33.45	33.40	1	3,357	0.03%
2019/03/29	4	32.88	1	32.90	33.30	3	3,274	0.09%
2019/03/27	12	32.86	12	32.65	32.70	0	3,173	0.00%
2019/03/25	6	31.90	0	0.00	31.95	6	3,122	0.19%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/19	2	32.70	0	0.00	32.20	2	3,165	0.06%
2019/03/15	10	32.00	0	0.00	31.75	10	3,052	0.33%
2019/03/14	0.2	30.75	0	0.00	30.75	0.2	3,083	0.01%
2019/03/12	1	31.20	0	0.00	31.00	1	3,192	0.03%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	2	32.15	2	32.15	32.00	0	3,417	0.00%
2019/02/27	3	31.87	3	31.60	32.50	0	3,436	0.00%
2019/02/26	79	32.75	82	32.73	32.55	-3	3,339	-0.09%
2019/02/25	1	31.00	0	0.00	31.20	1	2,972	0.03%
2019/02/22	3	30.40	0	0.00	30.30	3	2,923	0.10%
2019/02/20	0	0.00	1	31.10	30.75	-1	2,971	-0.03%
2019/02/18	5	31.60	0	0.00	30.70	5	2,941	0.17%
2019/02/15	1	30.90	0	0.00	31.00	1	2,918	0.03%
2019/02/14	0	0.00	2	31.30	31.20	-2	2,878	-0.07%
2019/02/13	3	30.28	4	30.20	30.20	-1	2,851	-0.04%
2019/02/12	2	30.35	0	0.00	30.60	2	2,821	0.07%
2019/02/11	2	30.25	21	30.67	30.70	-19	2,757	-0.69%
2019/01/30	0	0.00	4	30.00	29.95	-4	2,692	-0.15%
2019/01/28	0	0.00	40	30.43	30.15	-40	2,676	-1.49%
2019/01/25	0	0.00	8	29.78	30.05	-8	2,701	-0.30%
2019/01/24	0	0.00	2	29.30	29.30	-2	2,658	-0.08%
2019/01/23	3	29.55	1	29.70	29.55	2	2,654	0.08%
2019/01/22	3	29.65	3	30.15	30.00	0	2,639	0.00%
2019/01/21	60	30.09	3	30.27	30.05	57	2,591	2.20%
2019/01/18	0	0.00	4	29.58	29.30	-4	2,512	-0.16%
2019/01/17	3	29.23	0	0.00	29.15	3	2,491	0.12%
2019/01/16	1	29.30	2	29.50	29.55	-1	2,448	-0.04%
2019/01/11	6	28.18	0	0.00	28.30	6	2,327	0.26%
2019/01/08	0	0.00	1	27.75	27.90	-1	2,242	-0.04%
2019/01/07	1	27.30	0	0.00	27.30	1	2,172	0.05%
2019/01/03	0	0.00	1	26.95	27.15	-1	2,196	-0.05%
2018/12/26	0	0.00	3	28.70	28.25	-3	2,194	-0.14%
2018/12/25	0	0.00	1	29.00	29.10	-1	2,183	-0.05%
2018/12/24	0	0.00	10	29.80	29.85	-10	2,183	-0.46%
2018/12/19	3	29.10	0	0.00	29.30	3	2,155	0.14%
2018/12/18	0	0.00	5	28.20	28.10	-5	2,125	-0.24%
2018/12/17	0	0.00	4	28.60	28.55	-4	2,123	-0.19%
2018/12/14	0	0.00	3	28.80	29.15	-3	2,147	-0.14%
2018/12/13	6	29.23	1	29.25	29.15	5	2,214	0.23%
2018/12/12	6	29.75	1	30.00	30.00	5	2,202	0.23%
2018/12/10	1	27.60	1	27.65	27.70	0	2,176	0.00%
2018/12/07	4	28.28	7	28.28	28.20	-3	2,176	-0.14%
2018/12/06	0	0.00	3	29.98	29.10	-3	2,101	-0.14%
2018/12/05	42	31.23	40	30.38	30.70	2	2,055	0.10%
2018/12/04	15	31.43	1	31.60	31.95	14	2,034	0.69%
2018/12/03	73	30.78	74	30.82	30.90	-1	1,987	-0.05%
2018/11/29	2	30.00	0	0.00	29.60	2	1,891	0.11%
2018/11/28	1	29.25	1	29.25	29.40	0	1,809	0.00%
2018/11/26	6	28.52	6	28.72	28.45	0	1,750	0.00%
2018/11/23	0	0.00	2	27.70	27.30	-2	1,706	-0.12%
2018/11/22	1	28.20	0	0.00	28.00	1	1,724	0.06%
2018/11/20	0	0.00	10	28.45	28.40	-10	1,737	-0.58%
2018/11/19	20	28.70	1	28.65	29.00	19	1,710	1.11%
2018/11/16	0	0.00	2	27.45	27.85	-2	1,652	-0.12%
2018/11/12	24	28.35	43	28.47	28.35	-19	1,689	-1.12%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/08	3	27.58	2	27.50	26.90	1	1,630	0.06%
2018/11/06	10	27.10	0	0.00	26.70	10	1,720	0.58%
2018/11/02	10	27.50	0	0.00	27.15	10	1,795	0.56%
2018/11/01	4	25.86	5	26.05	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	2	25.18	25.45	-2	1,740	-0.11%
2018/10/26	2	24.35	2	24.38	24.00	0	1,786	0.00%
2018/10/17	0	0.00	2	26.63	26.20	-2	1,908	-0.10%
2018/10/16	1	26.05	3	26.20	25.90	-2	1,909	-0.10%
2018/10/12	0	0.00	1	25.45	25.60	-1	1,912	-0.05%
2018/10/11	1	25.85	3	25.80	25.75	-2	1,897	-0.11%
2018/10/09	2	28.65	0	0.00	28.60	2	1,890	0.11%
2018/10/08	0	0.00	4	29.10	29.10	-4	1,885	-0.21%
2018/10/04	0	0.00	5	31.35	31.25	-5	1,879	-0.27%
2018/10/02	2	32.58	2	32.45	31.90	0	1,892	0.00%
2018/10/01	7	32.50	1	32.30	32.45	6	1,906	0.31%
2018/09/28	5	31.77	5	31.95	31.90	0	1,948	0.00%
2018/09/27	2	31.95	3	31.92	31.85	-1	1,955	-0.05%
2018/09/26	4	31.58	3	31.50	31.55	1	1,904	0.05%
2018/09/25	0	0.00	8	31.30	31.55	-8	1,945	-0.41%
2018/09/21	0	0.00	2	31.25	31.40	-2	1,962	-0.10%
2018/09/20	2	32.05	2	31.90	31.40	0	2,000	0.00%
2018/09/19	2	32.60	4	32.86	32.60	-2	2,034	-0.10%
2018/09/18	7	31.91	11	31.75	32.00	-4	1,990	-0.20%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/14	10	30.99	4	32.13	32.80	6	2,040	0.29%
2018/09/12	0	0.00	2	29.45	29.35	-2	1,973	-0.10%
2018/09/11	0	0.00	14	28.67	29.35	-14	1,986	-0.70%
2018/09/10	0	0.00	30	29.45	28.40	-30	2,006	-1.50%
2018/09/07	2	31.33	0	0.00	30.60	2	1,997	0.10%
2018/09/06	1	32.40	1	32.40	32.40	0	2,007	0.00%
2018/09/03	1	31.80	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	1	32.65	32.80	-1	2,317	-0.04%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/29	5	33.43	11	33.57	33.15	-6	2,396	-0.25%
2018/08/28	10	33.15	2	33.23	33.30	8	2,399	0.33%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/22	2	31.80	0	0.00	31.80	2	2,538	0.08%
2018/08/21	4	31.48	5	31.47	31.60	-1	2,546	-0.04%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/17	2	32.85	0	0.00	33.40	2	2,584	0.08%
2018/08/16	0	0.00	2	32.38	32.60	-2	2,627	-0.08%
2018/08/15	0	0.00	1	32.95	32.80	-1	2,621	-0.04%
2018/08/13	1	34.70	0	0.00	32.60	1	2,627	0.04%
2018/08/10	7	36.09	9	35.92	35.80	-2	2,563	-0.08%
2018/08/07	0	0.00	1	37.90	37.85	-1	2,579	-0.04%
2018/08/02	4	38.70	2	38.55	38.50	2	2,624	0.08%
2018/08/01	0	0.00	8	38.74	39.00	-8	2,603	-0.31%
2018/07/31	1	38.30	0	0.00	38.65	1	2,586	0.04%
2018/07/27	0	0.00	1	38.20	38.05	-1	2,603	-0.04%
2018/07/26	0	0.00	4	38.15	38.05	-4	2,625	-0.15%
2018/07/25	1	37.85	0	0.00	37.85	1	2,622	0.04%
2018/07/24	0	0.00	4	37.68	38.00	-4	2,620	-0.15%
2018/07/23	2	37.65	40	37.35	37.30	-38	2,596	-1.46%
2018/07/20	0	0.00	15	37.73	37.55	-15	2,606	-0.58%
2018/07/19	1	37.75	2	37.60	37.60	-1	2,629	-0.04%
2018/07/18	4	37.71	1	38.00	37.70	3	2,699	0.11%
2018/07/17	0	0.00	3	38.50	38.00	-3	2,771	-0.11%
2018/07/13	0	0.00	6	37.80	37.70	-6	2,812	-0.21%
2018/07/12	0	37.40	0	0.00	37.55	0	2,835	0.00%
2018/07/10	0	0.00	1	37.95	37.75	-1	2,944	-0.03%
2018/07/09	1	37.95	21	37.97	37.80	-20	3,295	-0.61%
2018/07/06	0	0.00	7	37.88	38.00	-7	3,328	-0.21%
2018/07/05	1	37.80	5	37.80	37.20	-4	3,292	-0.12%
2018/06/29	1	37.70	4	37.65	37.60	-3	3,293	-0.09%
2018/06/28	11	40.16	3	40.53	40.00	8	3,311	0.24%
2018/06/27	5	40.78	8	40.66	40.35	-3	3,296	-0.09%
2018/06/26	0	0.00	1	40.60	40.20	-1	3,309	-0.03%
2018/06/25	0	0.00	3	42.02	41.25	-3	3,337	-0.09%
2018/06/22	1	41.05	3	40.92	41.05	-2	3,324	-0.06%
2018/06/21	9	41.60	9	41.23	41.40	0	3,325	0.00%
2018/06/20	5	41.11	0	0.00	40.85	5	3,344	0.15%
2018/06/19	10	42.05	4	42.13	41.50	6	3,344	0.18%
2018/06/15	2	42.00	0	0.00	42.25	2	3,341	0.06%
2018/06/14	16	42.16	7	41.88	41.65	9	3,314	0.27%
2018/06/13	5	41.93	4	42.00	41.45	1	3,282	0.03%
2018/06/12	46	42.34	25	42.95	42.20	21	3,249	0.65%
2018/06/11	10	41.24	7	41.00	41.50	3	3,079	0.10%
2018/06/08	3	40.50	3	40.50	40.60	0	3,144	0.00%
2018/06/07	3	40.65	0	0.00	40.65	3	3,184	0.09%
2018/06/06	2	40.55	12	40.62	40.70	-10	3,253	-0.31%
2018/06/05	5	40.70	2	40.58	40.05	3	3,324	0.09%
2018/06/04	3	40.37	0	0.00	40.30	3	3,317	0.09%
2018/06/01	8	39.84	13	39.80	39.85	-5	3,321	-0.15%
2018/05/31	3	40.17	6	40.07	39.85	-3	3,334	-0.09%
2018/05/28	0	0.00	15	39.30	39.10	-15	3,434	-0.44%
2018/05/25	0	0.00	5	40.00	39.20	-5	3,448	-0.14%
2018/05/24	12	39.77	2	39.80	39.55	10	3,460	0.29%
2018/05/18	1	38.70	0	0.00	38.75	1	3,462	0.03%
2018/05/17	2	39.13	5	39.60	39.25	-3	3,513	-0.09%
2018/05/16	3	38.35	4	38.46	38.50	-1	3,507	-0.03%
2018/05/14	6	38.43	0	0.00	38.40	6	3,649	0.16%
2018/05/11	7	38.84	3	38.77	38.50	4	3,703	0.11%
2018/05/10	2	39.28	6	39.03	39.05	-4	3,711	-0.11%
2018/05/08	2	38.10	3	37.80	37.85	-1	3,789	-0.03%
2018/05/04	3	38.27	2	38.30	38.15	1	3,982	0.03%
2018/05/03	2	38.68	1	38.65	38.15	1	4,055	0.02%
2018/05/02	0	0.00	7	39.08	38.85	-7	4,171	-0.17%
2018/04/30	6	39.19	0	0.00	39.15	6	4,180	0.14%
2018/04/26	1	40.45	8	39.74	39.00	-7	4,253	-0.16%
2018/04/25	1	39.50	10	39.70	39.90	-9	4,308	-0.21%
2018/04/24	3	39.58	5	40.28	39.55	-2	4,371	-0.05%
2018/04/23	18	42.27	9	41.60	41.25	9	4,359	0.21%
2018/04/20	1	43.50	4	43.33	43.10	-3	4,368	-0.07%
2018/04/19	5	43.55	7	43.39	43.10	-2	4,430	-0.05%
2018/04/18	5	43.25	6	43.15	42.85	-1	4,569	-0.02%
2018/04/17	10	43.02	8	42.70	42.65	2	4,625	0.04%
2018/04/16	22	43.69	14	43.49	43.40	8	4,656	0.17%
2018/04/13	43	44.15	22	44.42	43.95	21	4,860	0.43%
2018/04/12	7	41.61	1	41.50	42.30	6	5,110	0.12%
2018/04/11	3	41.35	1	41.05	41.05	2	5,324	0.04%
2018/04/09	3	41.42	0	0.00	41.30	3	5,461	0.05%
2018/04/02	5	43.60	5	43.19	43.15	0	5,508	0.00%
2018/03/31	52	43.51	6	43.68	43.35	46	5,627	0.82%
2018/03/30	0	0.00	6	43.20	43.15	-6	5,713	-0.11%
2018/03/29	6	43.20	1	43.15	43.05	5	5,768	0.09%
2018/03/28	1	43.05	1	43.10	43.05	0	5,779	0.00%
2018/03/26	1	41.10	0	0.00	41.75	1	5,918	0.02%
2018/03/23	13	41.27	1	41.70	41.20	12	5,934	0.20%
2018/03/22	7	42.53	40	42.75	42.25	-33	5,938	-0.55%
2018/03/21	2	42.90	1	42.95	42.55	1	6,059	0.02%
2018/03/20	3	42.15	0	0.00	42.15	3	6,083	0.05%
2018/03/19	1	42.55	0	0.00	42.45	1	6,177	0.02%
2018/03/16	0	0.00	2	42.50	42.45	-2	6,222	-0.03%
2018/03/15	0	0.00	3	42.95	42.95	-3	6,249	-0.05%
2018/03/14	23.3	43.65	21	43.43	43.25	2.3	6,329	0.04%
2018/03/13	4	43.13	2	43.20	43.55	2	6,380	0.03%
2018/03/12	1	43.50	1	43.35	43.25	0	6,518	0.00%
2018/03/09	3	43.18	1	43.30	43.20	2	6,528	0.03%
2018/03/08	3	42.58	4	42.60	42.50	-1	6,468	-0.02%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/05	8	42.77	2	42.50	42.35	6	6,667	0.09%
2018/03/02	4	43.35	2	43.70	43.20	2	6,704	0.03%
2018/03/01	3	42.85	2	43.25	43.30	1	6,668	0.01%
2018/02/27	3	42.33	2	43.25	42.40	1	6,750	0.01%
2018/02/26	8	42.43	7	42.28	42.35	1	6,778	0.01%
2018/02/23	0	0.00	8	41.88	41.60	-8	6,778	-0.12%
2018/02/22	1	41.90	3	41.60	41.45	-2	6,832	-0.03%
2018/02/21	1	40.50	0	0.00	40.80	1	6,834	0.01%
2018/02/09	3	37.33	2	38.10	39.45	1	6,936	0.01%
2018/02/08	14	40.12	0	0.00	39.80	14	6,955	0.20%
2018/02/07	1	41.70	3	42.00	41.30	-2	7,144	-0.03%
2018/02/06	14	41.64	59	42.07	40.50	-45	7,439	-0.60%
2018/02/05	21	43.65	24	43.74	43.70	-3	7,371	-0.04%
2018/02/02	0	0.00	2	43.70	43.25	-2	7,397	-0.03%
2018/02/01	43	44.29	20	44.10	43.60	23	7,484	0.31%
2018/01/31	2	42.75	2	43.70	44.05	0	7,600	0.00%
2018/01/30	3	44.33	51	44.00	43.65	-48	7,710	-0.62%
2018/01/29	8	44.24	3	44.13	43.60	5	7,968	0.06%
2018/01/26	3	43.52	17	43.29	43.10	-14	7,980	-0.18%
2018/01/25	54	43.21	4	43.28	43.05	50	8,232	0.61%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	6	42.26	26	42.25	42.15	-20	8,480	-0.24%
2018/01/22	1	42.15	1	42.10	41.90	0	8,993	0.00%
2018/01/19	5	42.00	1	41.90	41.70	4	9,081	0.04%
2018/01/18	3	43.10	1	42.85	42.50	2	9,067	0.02%
2018/01/17	1	42.65	51	42.72	42.45	-50	9,108	-0.55%
2018/01/16	11	43.28	13	43.32	43.10	-2	9,125	-0.02%
2018/01/15	1	44.70	10	44.35	44.00	-9	9,125	-0.10%
2018/01/12	4	44.51	5	44.50	44.60	-1	9,108	-0.01%
2018/01/11	3	44.18	0	0.00	43.35	3	9,218	0.03%
2018/01/10	6	43.80	0	0.00	43.65	6	9,373	0.06%
2018/01/09	47	44.56	8	45.15	44.05	39	9,536	0.41%
2018/01/08	102	45.25	28	45.43	44.90	74	9,404	0.79%	大買/
2018/01/05	22	43.01	11	42.84	42.80	11	8,875	0.12%
2018/01/04	10	42.05	0	0.00	41.40	10	8,731	0.11%
2018/01/03	6	41.88	2	42.20	41.75	4	8,915	0.04%