金居 (8358)-臺銀-臺南券商分點個股進出

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
60.6
漲跌
▲0.3
漲幅
+0.50%
成交量
1,184張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/12/10	1	60.60	0	0.00	60.30	1	1,434	0.07%
2024/12/09	0	0.00	5	60.40	59.60	-5	1,432	-0.35%
2024/12/05	1	60.90	0	0.00	61.30	1	1,429	0.07%
2024/12/04	0	0.00	21	61.50	61.40	-21	1,420	-1.48%
2024/12/03	0	0.00	3	59.30	59.00	-3	1,378	-0.22%
2024/12/02	1	59.60	0	0.00	59.20	1	1,406	0.07%
2024/11/29	0	0.00	1	57.60	59.00	-1	1,416	-0.07%
2024/11/27	1.2	59.30	1.3	59.17	58.70	-0.1	1,501	-0.01%
2024/11/26	0	0.00	1	60.20	60.10	-1	1,502	-0.07%
2024/11/22	3	61.17	4	60.88	61.50	-1	1,523	-0.07%
2024/11/21	2	58.00	0	0.00	58.20	2	1,439	0.14%
2024/11/20	5	56.94	0	0.00	56.80	5	1,454	0.34%
2024/11/18	14	56.39	0	0.00	56.30	14	1,552	0.90%
2024/11/14	1	57.10	0	0.00	57.00	1	1,585	0.06%
2024/11/12	10	57.95	1	58.40	57.80	9	1,621	0.55%
2024/11/11	5	58.50	1	58.90	59.10	4	1,649	0.24%
2024/11/08	0	0.00	1	60.30	60.30	-1	1,664	-0.06%
2024/11/07	0	0.00	2	60.90	61.20	-2	1,692	-0.12%
2024/11/04	0	0.00	1	60.20	60.30	-1	1,873	-0.05%
2024/11/01	1	58.90	0	0.00	60.70	1	1,949	0.05%
2024/10/28	2	61.30	1	60.80	61.00	1	2,031	0.05%
2024/10/25	1	60.80	4	61.45	61.80	-3	2,037	-0.15%
2024/10/24	0	0.00	2	60.50	59.80	-2	2,039	-0.10%
2024/10/23	0	0.00	1	60.60	60.80	-1	2,074	-0.05%
2024/10/21	0	0.00	1	59.90	59.90	-1	2,210	-0.05%
2024/10/17	1	59.90	0	0.00	59.90	1	2,359	0.04%
2024/10/16	0	0.00	2	59.30	59.00	-2	2,432	-0.08%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/10/09	1	59.80	0	0.00	59.60	1	3,527	0.03%
2024/10/04	0	0.00	10	59.95	59.90	-10	3,974	-0.25%
2024/09/30	1	61.00	0	0.00	61.10	1	4,144	0.02%
2024/09/27	1	62.40	3	61.90	62.00	-2	4,198	-0.05%
2024/09/25	0	0.00	4	62.65	62.20	-4	4,294	-0.09%
2024/09/18	3	60.90	0	0.00	60.30	3	4,701	0.06%
2024/09/11	2	59.70	1	60.30	59.70	1	5,106	0.02%
2024/09/10	1	59.90	2	60.20	59.80	-1	5,147	-0.02%
2024/09/05	1	60.70	1	60.80	60.70	0	5,376	0.00%
2024/09/04	3.1	61.03	1	60.40	60.30	2.1	5,465	0.04%
2024/09/03	4.3	64.49	3	64.60	64.00	1.3	5,479	0.02%
2024/09/02	1	64.90	0	0.00	64.50	1	5,485	0.02%
2024/08/30	13.3	65.43	4	65.20	64.80	9.3	5,487	0.17%
2024/08/29	2	63.70	0	0.00	63.80	2	5,509	0.04%
2024/08/28	0	64.17	1	64.30	63.70	-1	5,546	-0.02%
2024/08/27	1	63.50	2	64.10	63.90	-1	5,572	-0.02%
2024/08/26	0	0.00	1	63.90	63.40	-1	5,635	-0.02%
2024/08/23	2	62.70	3	63.53	64.00	-1	5,655	-0.02%
2024/08/22	2	63.40	3	63.33	63.10	-1	5,716	-0.02%
2024/08/20	3	63.67	8	63.80	63.60	-5	5,872	-0.09%
2024/08/19	1	62.50	0	0.00	62.70	1	5,993	0.02%
2024/08/16	0	0.00	5	63.00	62.30	-5	6,135	-0.08%
2024/08/15	0	0.00	1	61.70	61.90	-1	6,613	-0.02%
2024/08/14	2	62.40	0	0.00	62.00	2	6,933	0.03%
2024/08/13	4	61.70	2	62.00	61.80	2	7,050	0.03%
2024/08/12	6	62.13	4	62.48	61.30	2	7,611	0.03%
2024/08/09	6	61.68	10	61.79	62.00	-4	7,918	-0.05%
2024/08/08	0	0.00	1	60.20	60.00	-1	7,934	-0.01%
2024/08/07	6	58.95	1	61.00	60.70	5	7,972	0.06%
2024/08/06	2	56.50	0	0.00	58.10	2	7,962	0.03%
2024/08/05	6	58.30	0	0.00	58.30	6	7,876	0.08%
2024/08/02	4	65.40	0	0.00	64.70	4	7,805	0.05%
2024/08/01	0	0.00	2	67.00	67.20	-2	7,798	-0.03%
2024/07/31	0	0.00	2	65.00	64.70	-2	7,785	-0.03%
2024/07/30	10	63.60	2	63.35	64.50	8	7,880	0.10%
2024/07/29	4	63.58	0	0.00	63.20	4	7,877	0.05%
2024/07/26	2	63.90	1	64.40	64.80	1	7,876	0.01%
2024/07/23	0.1	67.00	0	0.00	66.50	0.1	7,897	0.00%
2024/07/22	4.5	67.40	1	67.30	66.20	3.5	7,942	0.04%
2024/07/19	3	69.87	3	69.13	69.00	0	7,872	0.00%
2024/07/18	4.7	70.99	2	71.00	71.00	2.7	7,854	0.03%
2024/07/17	3	72.73	1	73.00	72.70	2	7,787	0.03%
2024/07/16	3.1	72.13	6	72.47	72.70	-2.9	7,765	-0.04%
2024/07/15	6.5	73.91	1	74.00	73.00	5.5	7,716	0.07%
2024/07/12	5	74.82	6.2	75.89	75.20	-1.2	7,599	-0.02%
2024/07/11	14	74.42	24.1	75.43	75.20	-10.1	7,447	-0.14%
2024/07/10	5	70.72	48	71.92	71.60	-43	6,915	-0.62%
2024/07/09	5	69.64	8	68.19	67.80	-3	6,895	-0.04%
2024/07/08	9.5	70.63	1	70.70	70.30	8.5	7,096	0.12%
2024/07/05	3	71.77	11	71.97	71.60	-8	7,195	-0.11%
2024/07/04	48.6	70.61	6	70.25	70.50	42.6	7,211	0.59%
2024/07/03	1	70.60	5	71.06	70.60	-4	7,641	-0.05%
2024/07/02	1.1	70.89	2	70.65	70.00	-0.9	7,836	-0.01%
2024/07/01	1	71.00	1	71.00	70.30	0	7,963	0.00%
2024/06/28	0	0.00	2	70.40	70.20	-2	8,357	-0.02%
2024/06/27	1	70.51	2	71.15	70.50	-1	8,539	-0.01%
2024/06/26	1	70.80	6.1	70.69	70.80	-5.1	8,484	-0.06%
2024/06/24	6	68.62	8	69.06	69.20	-2	8,318	-0.02%
2024/06/21	2	68.10	6	70.45	70.00	-4	8,207	-0.05%
2024/06/20	8	68.36	6	67.80	68.30	2	8,069	0.02%
2024/06/19	5.2	66.89	0	0.00	66.60	5.2	8,007	0.06%
2024/06/18	5	68.78	1	70.80	67.80	4	7,930	0.05%
2024/06/17	2	69.55	1.2	70.47	69.40	0.8	7,901	0.01%
2024/06/14	1	69.60	0	0.00	69.70	1	7,865	0.01%
2024/06/13	1.1	70.52	8	70.56	70.50	-6.9	7,812	-0.09%
2024/06/12	13.1	71.25	17	70.92	70.80	-3.9	7,745	-0.05%
2024/06/11	9	69.77	33	69.94	70.20	-24	7,608	-0.32%
2024/06/07	5	68.90	5	69.64	68.50	0	7,512	0.00%
2024/06/06	2	68.15	5	68.96	68.30	-3	7,460	-0.04%
2024/06/05	1	68.30	2	68.60	68.10	-1	7,427	-0.01%
2024/06/04	8	70.56	1	70.10	69.20	7	7,444	0.09%
2024/06/03	7	68.84	3	68.70	69.30	4	7,366	0.05%
2024/05/31	1	67.90	0	0.00	67.50	1	7,324	0.01%
2024/05/30	7.6	68.20	3	68.70	67.40	4.6	7,298	0.06%
2024/05/29	5	69.84	1	70.30	69.40	4	7,228	0.06%
2024/05/28	3	70.47	2	69.60	70.60	1	7,183	0.01%
2024/05/27	5	71.08	7.3	70.70	70.40	-2.3	7,097	-0.03%
2024/05/24	7	69.71	2	69.80	70.20	5	6,999	0.07%
2024/05/23	3	68.73	2	68.90	69.00	1	6,910	0.01%
2024/05/22	8.3	71.22	5.3	71.06	70.70	3	6,758	0.04%
2024/05/21	33.7	72.49	37	72.87	71.60	-3.3	6,625	-0.05%
2024/05/20	29.5	71.75	20.9	71.79	71.50	8.6	6,136	0.14%
2024/05/17	6	68.82	8	69.31	69.20	-2	5,822	-0.03%
2024/05/16	31.6	71.32	22.1	71.43	70.20	9.5	5,751	0.17%
2024/05/15	14	67.26	17	68.34	69.00	-3	5,358	-0.06%
2024/05/14	0	0.00	1.1	65.28	64.80	-1.1	5,009	-0.02%
2024/05/13	3	63.77	0	0.00	63.90	3	4,976	0.06%
2024/05/10	1	62.60	2	65.20	65.30	-1	4,921	-0.02%
2024/05/09	1	64.20	2	63.70	63.40	-1	4,866	-0.02%
2024/05/08	0	0.00	0	64.00	63.40	0	4,859	0.00%
2024/05/07	4	63.93	3	63.63	64.20	1	4,855	0.02%
2024/05/06	2	64.85	1.3	64.15	64.00	0.7	4,826	0.01%
2024/05/03	9	66.41	8	65.43	65.40	1	4,789	0.02%
2024/04/29	1	65.40	3	65.27	65.90	-2	4,610	-0.04%
2024/04/26	0.3	64.80	4	65.25	64.60	-3.7	4,595	-0.08%
2024/04/25	1	62.90	2	63.20	62.50	-1	4,516	-0.02%
2024/04/23	1	61.00	0	0.00	60.00	1	4,476	0.02%
2024/04/22	2	61.50	2	59.90	59.90	0	4,457	0.00%
2024/04/18	0.1	64.10	0	0.00	64.10	0.1	4,358	0.00%
2024/04/17	1.1	64.33	1	64.40	64.40	0.1	4,311	0.00%
2024/04/16	1.3	62.98	3	63.10	62.50	-1.7	4,254	-0.04%
2024/04/15	20.1	67.26	28.2	68.41	65.30	-8.1	4,169	-0.19%
2024/04/12	7.5	68.23	9	69.27	67.20	-1.5	3,954	-0.04%
2024/04/11	16	67.44	25	67.64	67.20	-9	3,653	-0.25%
2024/04/10	17	66.62	5	66.86	66.00	12	3,458	0.35%
2024/04/09	28	67.82	35.2	68.01	66.80	-7.2	3,309	-0.22%
2024/04/08	5	65.44	12.2	65.84	65.50	-7.2	2,837	-0.25%
2024/04/03	9	64.39	9	64.27	64.20	0	2,583	0.00%
2024/04/02	10	64.37	28	64.78	64.20	-18	2,408	-0.75%
2024/04/01	14.2	62.80	2.5	62.58	62.70	11.7	1,963	0.60%
2024/03/29	0	0.00	7	59.03	59.50	-7	1,748	-0.40%
2024/03/28	0	0.00	16	58.64	58.30	-16	1,710	-0.94%
2024/03/27	22	57.39	2	57.70	57.50	20	1,697	1.18%
2024/03/26	0	0.00	1	58.90	57.50	-1	1,692	-0.06%
2024/03/25	2	58.75	3	58.80	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	2	59.70	59.40	-2	1,714	-0.12%
2024/03/21	1.1	58.68	1	59.30	59.30	0.1	1,729	0.01%
2024/03/20	3.4	58.82	4	59.15	59.30	-0.6	1,740	-0.03%
2024/03/19	3	58.53	1	58.60	58.60	2	1,680	0.12%
2024/03/18	0	0.00	2	57.90	58.10	-2	1,690	-0.12%
2024/03/15	0	57.20	0	0.00	57.20	0	1,700	0.00%
2024/03/14	1	56.70	0	0.00	57.20	1	1,715	0.06%
2024/03/13	3	57.47	11	57.28	57.00	-8	1,722	-0.46%
2024/03/12	8	58.10	1	58.00	58.10	7	1,751	0.40%
2024/03/11	0	0.00	2	56.50	57.50	-2	1,795	-0.11%
2024/03/08	6	57.10	25	56.50	56.60	-19	1,805	-1.05%
2024/03/07	1	58.30	3	58.43	58.30	-2	1,794	-0.11%
2024/03/06	1	59.50	2	59.70	59.20	-1	1,827	-0.05%
2024/03/05	1	59.20	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1.1	59.40	0	0.00	59.30	1.1	1,929	0.05%
2024/03/01	0	0.00	1	59.20	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	0	0.00	1	61.20	59.50	-1	2,005	-0.05%
2024/02/26	2	60.10	0	0.00	60.10	2	2,185	0.09%
2024/02/22	2.8	60.76	1	60.80	60.70	1.8	2,216	0.08%
2024/02/20	2.2	61.83	1	62.50	61.60	1.2	2,275	0.05%
2024/02/19	1	62.70	2	63.40	62.50	-1	2,263	-0.04%
2024/02/16	0	63.90	2	62.70	63.50	-2	2,226	-0.09%
2024/02/02	0	0.00	2	59.30	59.20	-2	2,110	-0.09%
2024/02/01	3	58.50	4	59.05	59.00	-1	2,128	-0.05%
2024/01/31	1	59.00	0	0.00	58.80	1	2,151	0.05%
2024/01/30	3	59.70	3	60.10	59.50	0	2,185	0.00%
2024/01/29	0	59.60	0	0.00	59.80	0	2,233	0.00%
2024/01/22	0	0.00	1	60.80	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	1	59.70	59.80	-1	2,550	-0.04%
2024/01/18	2	57.60	1	57.60	58.30	1	2,721	0.04%
2024/01/17	0	0.00	0.3	59.30	58.10	-0.3	2,785	-0.01%
2024/01/16	0	0.00	2	58.85	59.10	-2	2,788	-0.07%
2024/01/15	2	59.20	0	0.00	59.10	2	2,850	0.07%
2024/01/12	1	59.10	41	59.09	59.10	-40	2,944	-1.36%
2024/01/10	20	57.60	10	57.50	57.40	10	3,093	0.32%
2024/01/09	1	57.90	0	0.00	57.70	1	3,155	0.03%
2024/01/08	20	58.42	0	0.00	58.40	20	3,212	0.62%
2024/01/03	0	0.00	2	59.40	59.30	-2	3,758	-0.05%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/28	3	60.70	0	0.00	60.50	3	4,199	0.07%
2023/12/22	0	0.00	25	60.50	60.50	-25	4,908	-0.51%
2023/12/20	0	0.00	1	61.00	60.70	-1	4,988	-0.02%
2023/12/19	0	0.00	1	59.70	59.80	-1	4,993	-0.02%
2023/12/18	3	60.40	0	0.00	60.40	3	5,035	0.06%
2023/12/12	1	61.70	5	61.90	61.20	-4	5,404	-0.07%
2023/12/11	10	61.80	10	61.60	61.90	0	5,553	0.00%
2023/12/04	4	62.00	3	62.37	61.80	1	6,247	0.02%
2023/12/01	1	61.80	0.1	62.00	62.60	0.9	6,619	0.01%
2023/11/30	0	0.00	9	61.90	62.20	-9	7,389	-0.12%
2023/11/29	6	61.92	5	61.62	61.50	1	7,551	0.01%
2023/11/27	1.1	60.12	0	0.00	60.00	1.1	8,329	0.01%
2023/11/24	0.1	61.00	1	61.30	60.80	-1	8,809	-0.01%
2023/11/23	3.2	62.58	4	62.05	61.50	-0.9	8,993	-0.01%
2023/11/22	0	0.00	6	60.30	60.80	-6	8,851	-0.07%
2023/11/21	1	60.40	2	61.10	60.40	-1	8,887	-0.01%
2023/11/20	1	60.50	11	59.81	60.80	-10	8,988	-0.11%
2023/11/17	2	58.80	1	59.10	59.10	1	9,095	0.01%
2023/11/16	3	59.47	0	0.00	59.50	3	9,282	0.03%
2023/11/15	14	59.69	0	0.00	59.30	14	9,508	0.15%
2023/11/14	1	59.00	1	59.50	59.90	0	9,725	0.00%
2023/11/13	0	0.00	5	60.22	59.20	-5	10,039	-0.05%
2023/11/10	8	60.58	11	60.95	60.50	-3	10,560	-0.03%
2023/11/08	1	61.70	0	0.00	60.80	1	10,744	0.01%
2023/11/07	1	61.10	3	61.03	61.10	-2	10,764	-0.02%
2023/11/06	4	61.68	0	0.00	62.10	4	10,844	0.04%
2023/11/03	1	60.70	1	60.50	60.50	0	10,857	0.00%
2023/11/02	6	60.50	7	60.29	60.40	-1	10,931	-0.01%
2023/11/01	1	58.50	0	0.00	59.00	1	10,977	0.01%
2023/10/31	5	59.96	6.2	59.01	58.40	-1.2	11,027	-0.01%
2023/10/30	2	60.90	1	61.20	60.90	1	11,180	0.01%
2023/10/27	6.5	60.82	5	60.72	60.20	1.5	11,313	0.01%
2023/10/26	10	62.16	6	63.53	61.10	4	11,743	0.03%
2023/10/25	3	64.67	5	65.02	65.00	-2	12,206	-0.02%
2023/10/24	1	62.50	0	0.00	64.20	1	12,992	0.01%
2023/10/23	7	63.19	8	63.41	63.00	-1	13,942	-0.01%
2023/10/20	1	62.40	7	61.84	63.00	-6	14,815	-0.04%
2023/10/19	3	63.63	1	63.90	63.90	2	14,773	0.01%
2023/10/18	10	65.47	3	66.57	64.00	7	14,777	0.05%
2023/10/17	10	67.72	5	67.78	67.20	5	14,792	0.03%
2023/10/16	20	67.46	1	67.50	67.10	19	14,788	0.13%
2023/10/13	13	68.29	13	68.48	68.10	0	14,860	0.00%
2023/10/12	26	68.45	15	69.17	68.70	11	14,865	0.07%
2023/10/11	9	69.04	7	68.07	67.20	2	14,932	0.01%
2023/10/06	0	0.00	3	68.13	67.50	-3	14,829	-0.02%
2023/10/05	1	68.50	9	68.52	68.10	-8	14,942	-0.05%
2023/10/04	17	68.26	9	68.48	68.40	8	14,858	0.05%
2023/10/03	14.1	67.95	18	68.46	68.40	-3.9	14,680	-0.03%
2023/10/02	3	63.83	17	65.38	66.90	-14	14,427	-0.10%
2023/09/28	1	61.80	0	0.00	61.80	1	14,264	0.01%
2023/09/27	4	61.73	1	61.40	62.00	3	14,340	0.02%
2023/09/26	1	62.90	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0	0.00	1	63.40	63.10	-1	14,459	-0.01%
2023/09/22	3	62.70	1	62.00	63.20	2	14,466	0.01%
2023/09/21	5	62.18	3	61.83	62.50	2	14,478	0.01%
2023/09/20	6	62.28	4	62.20	61.70	2	14,478	0.01%
2023/09/19	0	0.00	1	63.50	62.40	-1	14,567	-0.01%
2023/09/18	18	64.27	5	64.00	64.00	13	14,654	0.09%
2023/09/15	10	67.00	2	66.90	66.60	8	15,118	0.05%
2023/09/14	3	66.10	2	66.15	66.80	1	15,209	0.01%
2023/09/13	2	65.05	0	0.00	65.00	2	15,083	0.01%
2023/09/12	6	65.30	3	65.50	65.20	3	15,044	0.02%
2023/09/11	4.2	66.36	6	66.33	65.00	-1.8	14,948	-0.01%
2023/09/08	0	0.00	1	67.80	68.40	-1	14,761	-0.01%
2023/09/07	2	69.30	15.7	69.25	69.00	-13.7	14,747	-0.09%
2023/09/06	6	70.63	3	71.37	69.80	3	14,736	0.02%
2023/09/05	32	71.19	25	70.92	70.60	7	14,622	0.05%
2023/09/04	11	68.29	9	68.17	68.10	2	13,907	0.01%
2023/09/01	9	67.68	5	66.94	66.30	4	13,906	0.03%
2023/08/31	18	68.83	9	69.72	68.80	9	14,025	0.06%
2023/08/30	5	68.14	12	68.13	68.30	-7	13,475	-0.05%
2023/08/29	5	65.32	17	65.71	66.40	-12	13,009	-0.09%
2023/08/28	4	63.20	13	63.42	63.40	-9	12,798	-0.07%
2023/08/25	2	64.10	4.1	64.45	64.30	-2.1	12,830	-0.02%
2023/08/24	4	64.63	2	64.50	64.50	2	12,777	0.02%
2023/08/23	5	65.80	5	64.90	64.60	0	12,668	0.00%
2023/08/22	22	65.94	8	64.79	64.50	14	12,588	0.11%
2023/08/21	12	64.81	16	64.84	65.80	-4	12,422	-0.03%
2023/08/18	3	65.47	4	65.00	64.20	-1	12,213	-0.01%
2023/08/17	6	64.35	13	65.08	65.60	-7	12,012	-0.06%
2023/08/16	14	63.69	17	64.06	64.50	-3	11,781	-0.03%
2023/08/15	0	0.00	39	61.82	61.90	-39	11,231	-0.35%
2023/08/14	0	0.00	1	56.71	56.30	-1	11,076	-0.01%
2023/08/11	7	57.63	0	0.00	57.50	7	11,048	0.06%
2023/08/10	23.3	58.69	4	58.63	58.10	19.3	11,025	0.18%
2023/08/09	1.1	61.05	3	61.30	60.90	-1.9	10,926	-0.02%
2023/08/08	5.1	62.54	7.8	62.35	61.90	-2.7	10,878	-0.02%
2023/08/07	2	63.85	6	63.98	64.00	-4	10,834	-0.04%
2023/08/04	11.2	61.83	8	61.50	62.30	3.2	10,768	0.03%
2023/08/02	12.2	63.58	8	63.89	62.70	4.2	10,710	0.04%
2023/08/01	6.1	64.31	7	64.60	63.60	-0.9	10,508	-0.01%
2023/07/31	84.7	68.42	19	65.53	64.50	65.7	10,379	0.63%
2023/07/28	14.1	69.35	27	69.59	69.60	-12.9	9,839	-0.13%
2023/07/27	47	68.62	55	69.02	67.50	-8	9,214	-0.09%
2023/07/26	102.4	68.63	77	66.87	65.80	25.3	8,371	0.30%	大買/
2023/07/25	31	65.67	33.5	66.28	66.80	-2.5	7,406	-0.03%
2023/07/24	3	59.90	2	60.20	60.80	1	6,496	0.02%
2023/07/21	0	0.00	1	60.70	60.80	-1	6,468	-0.02%
2023/07/20	0	0.00	12	61.51	61.60	-12	6,462	-0.19%
2023/07/19	5	60.04	0	0.00	59.70	5	6,335	0.08%
2023/07/18	16	61.29	11	61.50	60.80	5	6,304	0.08%
2023/07/17	3	62.50	0	0.00	62.00	3	6,244	0.05%
2023/07/14	5	62.62	31	62.57	62.00	-26	6,194	-0.42%
2023/07/13	19.8	61.98	39	61.74	61.00	-19.3	5,970	-0.32%
2023/07/12	27	60.47	10	60.66	60.20	17	5,784	0.29%
2023/07/11	0	0.00	1	56.70	57.70	-1	5,611	-0.02%
2023/07/10	10	56.19	3	56.33	56.00	7	5,591	0.13%
2023/07/07	11.3	58.28	6	58.50	57.60	5.3	5,553	0.09%
2023/07/06	5.5	62.55	3	62.83	62.40	2.5	5,441	0.05%
2023/07/05	4	62.90	5	63.18	63.00	-1	5,368	-0.02%
2023/07/04	5	62.34	4.7	62.43	62.40	0.3	5,278	0.01%
2023/07/03	6	62.10	5	62.28	62.30	1	5,211	0.02%
2023/06/30	1	61.20	0	0.00	61.30	1	5,107	0.02%
2023/06/29	1.2	60.03	1	60.10	60.10	0.2	5,085	0.00%
2023/06/28	6.5	60.54	3	60.00	60.00	3.5	5,085	0.07%
2023/06/27	7	60.91	7	61.50	60.60	0	5,088	0.00%
2023/06/26	25.1	64.69	20	64.60	63.90	5.1	4,952	0.10%
2023/06/21	48.2	64.57	42	65.03	65.00	6.2	4,791	0.13%
2023/06/20	10	61.32	10	61.46	61.20	0	4,288	0.00%
2023/06/19	4	59.80	4	60.05	59.80	0	4,168	0.00%
2023/06/16	1	60.60	3	60.30	60.10	-2	4,175	-0.05%
2023/06/15	2	61.15	28	61.17	61.10	-26	4,216	-0.62%
2023/06/14	1	60.90	0	0.00	60.80	1	4,207	0.02%
2023/06/13	22	62.10	2	61.80	61.30	20	4,248	0.47%
2023/06/12	7	61.41	2	61.65	61.80	5	4,180	0.12%
2023/06/09	3	62.00	31	62.39	63.30	-28	4,033	-0.69%
2023/06/08	9	60.63	3	60.70	60.80	6	3,779	0.16%
2023/06/07	10	61.03	11	61.45	61.60	-1	3,720	-0.03%
2023/06/06	42	60.93	19	60.54	60.00	23	3,521	0.65%
2023/06/05	13	59.13	12	59.07	58.90	1	3,214	0.03%
2023/06/02	5	57.86	11	57.78	57.80	-6	3,151	-0.19%
2023/06/01	0	0.00	1	57.10	57.20	-1	3,163	-0.03%
2023/05/31	6	58.10	9.1	57.90	57.50	-3.1	3,194	-0.10%
2023/05/30	3	56.70	4	56.93	56.70	-1	3,152	-0.03%
2023/05/29	7.1	56.86	5	57.30	56.80	2.1	3,218	0.06%
2023/05/26	11	57.35	10	56.83	56.50	1	3,274	0.03%
2023/05/25	3	57.30	9	57.31	57.30	-6	3,341	-0.18%
2023/05/24	5	55.94	1	56.40	56.80	4	3,360	0.12%
2023/05/23	4	56.85	5	57.00	56.80	-1	3,466	-0.03%
2023/05/22	10	57.07	10	57.09	57.00	0	3,606	0.00%
2023/05/19	10.2	54.98	10	55.23	55.10	0.2	3,623	0.01%
2023/05/18	16	55.11	16	54.87	55.20	0	3,750	0.00%
2023/05/17	6	53.90	12	53.87	53.70	-6	3,810	-0.16%
2023/05/16	11	53.29	5	53.40	53.20	6	3,850	0.16%
2023/05/15	5	53.18	5	53.50	53.80	0	3,890	0.00%
2023/05/12	5	54.30	5	54.20	54.10	0	4,039	0.00%
2023/05/10	1	54.60	5	54.70	54.70	-4	4,193	-0.10%
2023/05/09	7	54.73	5	55.60	54.80	2	4,288	0.05%
2023/05/08	13	55.55	8	56.09	55.60	5	4,446	0.11%
2023/05/05	6	55.05	8	55.14	55.50	-2	4,475	-0.04%
2023/05/04	3	53.80	3	53.80	53.80	0	4,604	0.00%
2023/05/02	6	55.20	4	55.70	55.20	2	5,159	0.04%
2023/04/27	1	53.10	2	53.95	53.50	-1	5,628	-0.02%
2023/04/26	2	52.90	2	53.45	53.40	0	5,806	0.00%
2023/04/25	1	53.90	45	53.62	53.70	-44	5,941	-0.74%
2023/04/24	5	55.60	1	55.90	55.70	4	6,023	0.07%
2023/04/21	3	55.60	1	55.70	55.20	2	6,131	0.03%
2023/04/20	7	57.94	4	56.83	56.60	3	6,356	0.05%
2023/04/19	12	59.53	1	59.00	58.80	11	6,644	0.17%
2023/04/18	36	60.44	5	60.10	60.00	31	6,886	0.45%
2023/04/17	7	60.97	0	0.00	60.90	7	7,183	0.10%
2023/04/14	4	61.30	31	61.38	60.90	-27	7,381	-0.37%
2023/04/13	29	60.43	0	0.00	60.40	29	7,369	0.39%
2023/04/12	7	60.50	8	60.90	60.90	-1	7,350	-0.01%
2023/04/11	5	61.10	4	61.05	60.60	1	7,331	0.01%
2023/04/10	0	0.00	4	61.35	61.40	-4	7,302	-0.05%
2023/04/06	0	0.00	0.1	60.18	60.00	-0.1	7,270	0.00%
2023/03/31	0	0.00	4	60.50	60.10	-4	7,273	-0.05%
2023/03/29	2	60.30	4	59.60	59.70	-2	7,286	-0.03%
2023/03/28	6	59.78	4	59.45	58.90	2	7,294	0.03%
2023/03/27	1	60.70	0	0.00	60.80	1	7,256	0.01%
2023/03/24	0	0.00	4	60.58	61.10	-4	7,282	-0.05%
2023/03/23	11	60.28	8	60.20	59.90	3	7,258	0.04%
2023/03/22	6	61.90	13	61.74	62.00	-7	7,190	-0.10%
2023/03/21	3	59.93	3	59.57	60.10	0	7,257	0.00%
2023/03/20	2	58.55	1	58.80	58.60	1	7,338	0.01%
2023/03/17	6	59.35	2	58.90	59.20	4	7,294	0.05%
2023/03/16	6	58.15	6	58.47	58.50	0	7,311	0.00%
2023/03/15	1	60.70	0	0.00	60.00	1	7,329	0.01%
2023/03/14	7	60.99	1	60.90	60.60	6	7,398	0.08%
2023/03/13	1	61.10	0	0.00	61.90	1	7,527	0.01%
2023/03/10	9	62.24	2	62.40	62.10	7	7,674	0.09%
2023/03/09	3	64.43	3	64.33	63.90	0	8,054	0.00%
2023/03/08	1	63.60	3	64.23	63.90	-2	8,235	-0.02%
2023/03/07	2	64.10	2.2	64.15	63.90	-0.2	8,237	0.00%
2023/03/06	2	64.25	4	64.35	64.20	-2	8,246	-0.02%
2023/03/03	1	64.00	4	63.68	63.50	-3	8,274	-0.04%
2023/03/02	3.3	63.02	3	63.37	63.20	0.3	8,317	0.00%
2023/03/01	3	62.50	1	63.20	62.90	2	8,563	0.02%
2023/02/24	3	62.87	4	63.10	62.80	-1	8,563	-0.01%
2023/02/23	13	63.08	8	62.96	62.80	5	8,536	0.06%
2023/02/22	9	63.79	12	63.69	63.80	-3	8,545	-0.04%
2023/02/21	9	64.37	8	64.81	64.80	1	8,565	0.01%
2023/02/20	9	64.36	4	64.70	64.60	5	8,532	0.06%
2023/02/17	7	66.40	7	66.23	66.00	0	8,545	0.00%
2023/02/16	12	66.80	10	67.04	67.50	2	8,760	0.02%
2023/02/15	5	64.96	4	64.55	64.70	1	8,733	0.01%
2023/02/14	6	64.50	7	64.49	64.50	-1	8,745	-0.01%
2023/02/13	5	64.58	2	64.30	63.80	3	8,822	0.03%
2023/02/10	3	64.27	2	65.90	64.20	1	9,008	0.01%
2023/02/09	5	67.52	0	0.00	67.20	5	9,288	0.05%
2023/02/08	6	68.87	17.1	68.01	67.90	-11.1	9,373	-0.12%
2023/02/07	3	67.90	8.2	67.70	68.00	-5.2	9,417	-0.06%
2023/02/06	6	66.97	6	66.82	67.00	0	9,664	0.00%
2023/02/03	3	66.10	15	67.07	66.20	-12	10,133	-0.12%
2023/02/02	14.1	66.65	4	67.50	67.00	10.1	10,287	0.10%
2023/02/01	17	67.59	22.7	67.67	67.40	-5.7	10,251	-0.06%
2023/01/31	21.1	65.36	27	65.41	65.70	-5.9	9,979	-0.06%
2023/01/30	5	63.28	18.1	65.04	65.00	-13.1	9,923	-0.13%
2023/01/17	3	59.50	7	59.93	59.90	-4	9,663	-0.04%
2023/01/16	14	59.43	7	59.53	58.90	7	9,501	0.07%
2023/01/13	10	58.59	10	59.18	58.10	0	9,297	0.00%
2023/01/12	7	58.79	5	58.90	58.60	2	9,133	0.02%
2023/01/11	2	58.60	5	58.46	58.40	-3	9,020	-0.03%
2023/01/10	3	58.57	7	59.41	58.40	-4	8,905	-0.04%
2023/01/09	32	58.51	22	58.87	58.70	10	8,654	0.12%
2023/01/06	32	56.63	39	56.88	57.30	-7	8,280	-0.08%
2023/01/05	18	56.96	6	56.28	55.40	12	8,005	0.15%
2023/01/04	6	54.67	11	55.53	57.00	-5	7,697	-0.06%
2022/12/29	0	49.50	0	0.00	50.10	0	7,453	0.00%
2022/12/28	0	50.50	0	0.00	50.20	0	7,454	0.00%
2022/12/22	1	50.90	0	0.00	51.60	1	7,454	0.01%
2022/12/21	0	50.80	0	0.00	50.70	0	7,446	0.00%
2022/12/20	1	52.50	0	0.00	51.20	1	7,412	0.01%
2022/12/19	0	53.80	0	0.00	53.00	0	7,378	0.00%
2022/12/16	2	54.05	0.2	53.50	54.40	1.9	7,359	0.03%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/13	9	55.80	3	54.73	53.80	6	7,264	0.08%
2022/12/12	10.2	55.19	6	55.03	55.50	4.2	7,108	0.06%
2022/12/09	1	54.59	2	53.55	53.50	-1	6,984	-0.01%
2022/12/08	7	54.31	4	54.25	54.40	3	6,943	0.04%
2022/12/07	3	53.87	4	53.83	53.30	-1	6,879	-0.01%
2022/12/06	5	55.20	0	0.00	54.70	5	6,762	0.07%
2022/12/05	3	56.73	1	57.50	56.30	2	6,642	0.03%
2022/12/02	3	59.30	5	58.82	58.40	-2	6,480	-0.03%
2022/12/01	16.2	57.24	22	57.27	59.00	-5.8	6,298	-0.09%
2022/11/30	0	0.00	9.3	53.65	54.50	-9.3	5,868	-0.16%
2022/11/29	1	51.40	0	0.00	51.60	1	5,662	0.02%
2022/11/28	2	51.65	0	0.00	51.80	2	5,630	0.04%
2022/11/25	5	52.02	5.2	51.53	51.10	-0.2	5,600	0.00%
2022/11/24	1.1	52.90	1	52.50	52.90	0.1	5,523	0.00%
2022/11/23	15.1	52.70	20	52.96	52.90	-4.9	5,432	-0.09%
2022/11/22	4	51.20	3	51.27	50.90	1	5,156	0.02%
2022/11/21	1	50.70	0	0.00	50.80	1	5,109	0.02%
2022/11/18	6	52.58	6	52.08	51.60	0	5,061	0.00%
2022/11/17	6	51.97	0	0.00	51.80	6	4,910	0.12%
2022/11/16	0	0.00	1	51.60	52.00	-1	4,802	-0.02%
2022/11/15	2	51.95	1	52.40	52.30	1	4,707	0.02%
2022/11/14	10	50.63	14	51.16	51.60	-4	4,510	-0.09%
2022/11/11	7	49.46	12	49.59	48.55	-5	4,177	-0.12%
2022/11/10	7	48.47	5	48.77	48.50	2	4,045	0.05%
2022/11/09	24	49.73	21	49.85	49.60	3	3,940	0.08%
2022/11/08	1	51.10	10	49.99	49.30	-9	3,814	-0.24%
2022/11/07	25	50.16	18	50.82	50.50	7	3,587	0.20%
2022/11/04	7	47.29	6	47.90	47.60	1	3,173	0.03%
2022/11/03	2	46.65	5	47.03	47.65	-3	3,014	-0.10%
2022/11/02	9	46.73	9	46.82	47.10	0	2,855	0.00%
2022/11/01	16	45.14	29	45.66	46.50	-13	2,519	-0.52%
2022/10/31	21	41.03	11	41.66	43.60	10	1,885	0.53%
2022/10/28	12	39.96	13	40.01	39.65	-1	1,655	-0.06%
2022/10/26	5	38.32	3	37.35	37.50	2	1,470	0.14%
2022/10/25	4	38.31	5	37.98	38.00	-1	1,311	-0.08%
2022/10/21	1	37.50	0	0.00	37.20	1	1,293	0.08%
2022/10/20	3	38.45	4	37.86	38.30	-1	1,313	-0.08%
2022/10/19	3	38.30	3	38.07	38.00	0	1,359	0.00%
2022/10/12	0	0.00	5	36.90	36.95	-5	1,769	-0.28%
2022/10/06	0	0.00	1	38.35	38.80	-1	1,939	-0.05%
2022/10/03	1	37.95	0	0.00	37.80	1	2,073	0.05%
2022/09/28	3	35.98	0	0.00	35.35	3	2,122	0.14%
2022/09/26	0	0.00	0	37.75	36.65	0	2,167	0.00%
2022/09/23	0	0.00	0.2	39.90	39.35	-0.2	2,180	-0.01%
2022/09/21	0.1	39.14	0	0.00	39.05	0.1	2,253	0.00%
2022/09/19	0	0.00	2	40.40	40.35	-2	2,274	-0.09%
2022/09/16	1	41.70	0	0.00	41.10	1	2,291	0.04%
2022/09/15	2	41.85	0	0.00	41.85	2	2,339	0.09%
2022/09/13	0	41.55	0	0.00	41.70	0	2,416	0.00%
2022/09/06	0	40.70	3	40.52	40.30	-3	2,502	-0.12%
2022/09/05	2.2	41.24	2	40.78	40.70	0.2	2,499	0.01%
2022/08/26	4	44.01	4	43.54	43.60	0	2,463	0.00%
2022/08/24	6	43.08	0	0.00	42.80	6	2,441	0.25%
2022/08/23	0	0.00	1	43.00	43.20	-1	2,454	-0.04%
2022/08/22	5	43.45	2	43.60	43.35	3	2,499	0.12%
2022/08/19	3	44.17	2	44.13	43.75	1	2,505	0.04%
2022/08/18	1	43.40	0	0.00	43.95	1	2,511	0.04%
2022/08/17	0	43.40	1.2	43.58	43.60	-1.2	2,512	-0.05%
2022/08/16	2	43.75	4	43.40	43.45	-2	2,521	-0.08%
2022/08/15	1.2	43.46	1	43.45	43.40	0.2	2,519	0.01%
2022/08/12	1	42.55	1	43.20	43.05	0	2,522	0.00%
2022/08/11	3	41.78	2	41.75	41.95	1	2,507	0.04%
2022/08/09	1	41.10	0	0.00	41.50	1	2,516	0.04%
2022/08/08	3	41.55	3	41.20	41.30	0	2,521	0.00%
2022/08/04	1	40.20	1	40.10	40.40	0	2,527	0.00%
2022/08/03	1	41.05	0	0.00	40.45	1	2,530	0.04%
2022/08/02	0	41.35	0	0.00	40.80	0	2,548	0.00%
2022/07/28	8.2	42.76	3	42.85	42.60	5.2	2,524	0.21%
2022/07/26	1	43.85	17	43.20	43.15	-16	2,513	-0.64%
2022/07/25	17	45.31	16	44.80	44.80	1	2,499	0.04%
2022/07/22	26	46.86	23	46.45	46.65	3	2,492	0.12%
2022/07/21	20	45.75	2	45.10	46.65	18	2,306	0.78%
2022/07/20	0	0.00	0.2	42.65	42.45	-0.2	2,231	-0.01%
2022/07/19	0	42.40	0	0.00	41.90	0	2,255	0.00%
2022/07/18	1	42.40	4	42.70	42.35	-3	2,270	-0.13%
2022/07/15	6.1	45.49	2.1	45.99	46.25	4	2,216	0.18%
2022/07/14	0	45.25	1	44.25	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	1	44.30	44.25	-1	2,143	-0.05%
2022/07/12	0	42.50	9	41.95	41.95	-9	2,114	-0.43%
2022/07/08	2	46.23	2	46.08	46.00	0	2,033	0.00%
2022/07/07	0	0.00	1	44.55	45.10	-1	2,001	-0.05%
2022/07/06	0	0.00	6	44.10	44.00	-6	1,992	-0.30%
2022/07/05	3	45.38	5	45.23	45.45	-2	1,998	-0.10%
2022/07/04	2	44.35	2	44.55	43.85	0	1,962	0.00%
2022/07/01	2	44.87	1	45.80	44.05	1	1,946	0.05%
2022/06/30	2	45.55	2	45.20	45.25	0	1,909	0.00%
2022/06/29	3	47.32	0	0.00	47.05	3	1,868	0.16%
2022/06/28	3	49.52	3	48.88	48.50	0	1,840	0.00%
2022/06/27	0	49.70	0	0.00	49.90	0	1,819	0.00%
2022/06/24	1	48.20	0	0.00	48.20	1	1,803	0.06%
2022/06/22	4	48.55	2	48.20	47.85	2	1,777	0.11%
2022/06/21	0	0.00	1	49.50	50.00	-1	1,735	-0.06%
2022/06/20	4	48.84	3.1	49.43	48.35	0.9	1,712	0.05%
2022/06/17	3	52.06	1	52.00	51.30	2	1,700	0.12%
2022/06/16	2	54.85	0	0.00	54.10	2	1,660	0.12%
2022/06/14	1	55.70	2	55.40	55.90	-1	1,681	-0.06%
2022/06/13	1	56.80	3	56.27	56.30	-2	1,694	-0.12%
2022/06/10	3	57.73	2	56.90	57.80	1	1,724	0.06%
2022/06/06	6.1	57.62	0	0.00	57.50	6.1	1,766	0.35%
2022/06/02	2	57.85	0	0.00	57.90	2	1,802	0.11%
2022/06/01	0	0.00	1	58.60	58.30	-1	1,836	-0.05%
2022/05/31	0.3	57.63	1	57.50	57.90	-0.7	1,850	-0.04%
2022/05/30	1	56.90	0	0.00	58.00	1	1,871	0.05%
2022/05/27	1	55.40	0	0.00	55.40	1	1,845	0.05%
2022/05/20	1	56.00	1	55.80	55.80	0	2,317	0.00%
2022/05/19	1	55.80	2	56.00	56.30	-1	2,311	-0.04%
2022/05/18	5	57.76	4	57.05	56.80	1	2,307	0.04%
2022/05/16	0.1	55.51	0	0.00	54.60	0.1	2,269	0.00%
2022/05/13	0	55.80	1	56.00	55.80	-1	2,260	-0.04%
2022/05/12	2	56.10	0	0.00	55.50	2	2,249	0.09%
2022/05/11	3	56.87	0	0.00	56.90	3	2,235	0.13%
2022/05/10	1	57.80	2	55.00	57.90	-1	2,266	-0.04%
2022/05/09	3	58.37	2	57.55	57.50	1	2,252	0.04%
2022/05/06	1	59.10	1	59.00	60.40	0	2,244	0.00%
2022/05/05	1	60.60	1	61.00	60.60	0	2,255	0.00%
2022/05/04	1	59.70	0	0.00	59.80	1	2,296	0.04%
2022/05/03	3	59.23	3	58.00	58.60	0	2,298	0.00%
2022/04/29	2	58.10	0	0.00	58.10	2	2,305	0.09%
2022/04/28	1	58.30	1	57.90	58.00	0	2,300	0.00%
2022/04/27	1	57.80	0	0.00	59.50	1	2,277	0.04%
2022/04/26	2	60.35	0	0.00	59.50	2	2,261	0.09%
2022/04/25	3.1	61.04	6	60.57	60.50	-2.9	2,256	-0.13%
2022/04/22	5	64.74	1	64.30	64.40	4	2,228	0.18%
2022/04/20	1	66.40	0	0.00	66.70	1	2,240	0.04%
2022/04/19	2	65.95	0.1	66.30	65.80	2	2,257	0.09%
2022/04/18	8	66.85	2	66.00	66.00	6	2,273	0.26%
2022/04/14	2	68.05	2.1	68.45	68.00	-0.1	2,354	0.00%
2022/04/13	2.1	68.71	1	68.80	68.70	1.1	2,381	0.05%
2022/04/12	4	67.98	1	67.80	68.00	3	2,429	0.12%
2022/04/11	3	69.00	2	68.50	68.60	1	2,456	0.04%
2022/04/08	1	70.60	0	0.00	70.60	1	2,467	0.04%
2022/04/07	1	70.90	1	70.40	70.40	0	2,504	0.00%
2022/04/01	2	71.45	0	0.00	71.40	2	2,653	0.08%
2022/03/31	1	71.50	1	71.90	71.80	0	2,696	0.00%
2022/03/30	1	72.60	0	0.00	72.60	1	2,776	0.04%
2022/03/29	1	72.80	0	0.00	72.30	1	2,965	0.03%
2022/03/28	2	72.15	3	72.13	72.60	-1	3,084	-0.03%
2022/03/25	2	73.45	1	73.30	73.00	1	3,130	0.03%
2022/03/24	1	72.30	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	2	72.80	72.60	-2	3,210	-0.06%
2022/03/22	1	73.10	4	72.78	72.70	-3	3,236	-0.09%
2022/03/21	2	71.20	0	0.00	71.40	2	3,239	0.06%
2022/03/18	1	71.40	3	70.40	71.40	-2	3,312	-0.06%
2022/03/17	2	70.55	2	70.05	70.90	0	3,316	0.00%
2022/03/16	1	68.80	3	68.50	68.80	-2	3,351	-0.06%
2022/03/15	6	69.32	1	69.00	68.80	5	3,369	0.15%
2022/03/11	2	70.85	0	0.00	70.80	2	3,477	0.06%
2022/03/10	2	71.50	2	71.80	71.30	0	3,491	0.00%
2022/03/09	0.1	71.20	1	71.10	70.90	-0.9	3,527	-0.03%
2022/03/08	1	70.10	0	0.00	70.10	1	3,573	0.03%
2022/03/07	2	71.85	3	71.00	70.90	-1	3,618	-0.03%
2022/03/04	1	74.00	1	73.50	73.30	0	3,643	0.00%
2022/03/03	16	75.83	13	75.22	74.50	3	3,723	0.08%
2022/03/02	2	74.90	0	0.00	75.20	2	3,791	0.05%
2022/03/01	13	74.80	16	75.08	75.40	-3	3,833	-0.08%
2022/02/25	19	75.17	17	75.35	75.00	2	3,886	0.05%
2022/02/24	5	74.66	9	74.48	74.20	-4	4,011	-0.10%
2022/02/23	9	72.70	11.1	73.55	74.20	-2.1	4,011	-0.05%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	1.1	71.51	0	0.00	71.50	1.1	4,158	0.03%
2022/02/18	0	70.50	0	0.00	70.80	0	4,337	0.00%
2022/02/16	2	71.20	0	0.00	70.80	2	5,801	0.03%
2022/02/15	21	70.86	20	71.10	70.10	1	5,861	0.02%
2022/02/14	1	70.61	1	70.60	70.70	0	5,953	0.00%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/09	1	71.90	1	72.30	72.20	0	6,242	0.00%
2022/02/08	1.9	71.42	0	0.00	71.50	1.9	6,346	0.03%
2022/02/07	0.3	70.00	0	0.00	69.70	0.3	6,412	0.00%
2022/01/26	15	67.79	10	68.20	67.50	5	6,444	0.08%
2022/01/24	2	69.30	0	0.00	69.80	2	6,667	0.03%
2022/01/21	1	71.60	1	71.30	71.50	0	6,749	0.00%
2022/01/20	1	71.31	0	0.00	71.90	1	6,844	0.01%
2022/01/19	0	72.75	1	72.10	72.20	-1	6,881	-0.01%
2022/01/18	2	74.75	1	74.00	73.40	1	6,994	0.01%
2022/01/17	0	0.00	1	73.90	73.80	-1	7,053	-0.01%
2022/01/14	0	72.40	0	0.00	73.10	0	7,114	0.00%
2022/01/13	2	73.70	3	73.57	73.70	-1	7,171	-0.01%
2022/01/12	3.1	72.57	0	0.00	72.20	3.1	7,299	0.04%
2022/01/11	1	72.90	3	73.20	72.70	-2	7,345	-0.03%
2022/01/10	2.1	73.24	0	0.00	73.90	2.1	7,484	0.03%
2022/01/07	12.1	73.92	12	73.97	73.50	0.1	7,675	0.00%
2022/01/06	2	75.10	1	74.90	75.30	1	7,663	0.01%
2022/01/05	2.1	75.83	1	76.00	76.10	1.1	7,694	0.01%
2022/01/04	1	77.30	1	77.90	77.30	0	7,696	0.00%
2022/01/03	1	77.50	0	0.00	77.30	1	7,732	0.01%
2021/12/30	0.1	77.60	0	0.00	77.10	0.1	7,817	0.00%
2021/12/29	1	78.10	0	0.00	78.10	1	7,940	0.01%
2021/12/28	3	79.40	5	78.02	77.60	-2	8,059	-0.02%
2021/12/27	1	77.60	4	77.60	77.60	-3	8,168	-0.04%
2021/12/24	5	78.58	3	78.73	78.40	2	8,290	0.02%
2021/12/23	8	78.15	8.7	78.39	78.40	-0.7	8,387	-0.01%
2021/12/22	1	75.80	4	76.93	77.10	-3	8,527	-0.04%
2021/12/21	1	75.00	2	74.40	75.00	-1	9,313	-0.01%
2021/12/20	3	73.67	2	73.50	73.10	1	9,674	0.01%
2021/12/17	1.1	74.92	1	74.70	74.90	0.1	9,822	0.00%
2021/12/15	2	75.25	2	74.80	74.80	0	9,853	0.00%
2021/12/14	10	75.89	5	75.56	75.20	5	9,905	0.05%
2021/12/10	2.5	74.20	0	0.00	74.40	2.5	10,038	0.02%
2021/12/09	2.4	75.59	1	75.70	75.20	1.4	10,000	0.01%
2021/12/08	3.2	76.55	2	77.35	76.20	1.2	10,010	0.01%
2021/12/07	10	77.88	10	77.39	76.60	0	10,001	0.00%
2021/12/06	6.1	75.62	0	0.00	76.00	6.1	10,060	0.06%
2021/12/03	0.4	76.70	3	76.43	76.60	-2.6	10,082	-0.03%
2021/12/02	2	75.60	7	76.00	75.50	-5	10,112	-0.05%
2021/12/01	7.1	75.30	2	75.95	75.30	5.1	10,105	0.05%
2021/11/30	1.2	77.48	3	77.17	76.90	-1.8	10,062	-0.02%
2021/11/29	2.1	76.30	3	75.17	76.30	-0.9	10,057	-0.01%
2021/11/26	9.1	76.77	4	77.75	75.90	5.1	9,995	0.05%
2021/11/25	1.1	79.47	1	79.10	78.70	0.1	9,949	0.00%
2021/11/24	1	78.80	1.1	79.23	79.70	-0.1	9,979	0.00%
2021/11/23	8.3	79.65	3	79.17	78.80	5.3	10,081	0.05%
2021/11/22	8	82.01	9	81.51	83.00	-1	9,931	-0.01%
2021/11/19	7.1	78.73	7	79.26	79.10	0.1	9,795	0.00%
2021/11/18	10.3	78.73	9	78.93	78.10	1.3	9,812	0.01%
2021/11/17	9.4	80.66	9.1	80.20	79.80	0.3	9,727	0.00%
2021/11/16	55	84.95	37.3	83.95	80.50	17.7	9,651	0.18%
2021/11/15	31.4	81.44	38	81.14	83.90	-6.6	8,911	-0.07%
2021/11/12	0	76.60	3	76.67	76.30	-3	8,640	-0.03%
2021/11/11	3	75.47	3	77.17	75.40	0	8,744	0.00%
2021/11/10	9	76.00	0	0.00	76.10	9	8,994	0.10%
2021/11/09	2	75.19	13.2	76.60	77.00	-11.2	9,006	-0.12%
2021/11/08	1	73.90	1	74.10	74.00	0	8,860	0.00%
2021/11/05	6	74.87	1	77.10	74.50	5	8,942	0.06%
2021/11/04	4	76.30	5	75.98	75.20	-1	8,981	-0.01%
2021/11/03	2	73.40	2	73.90	74.80	0	9,139	0.00%
2021/11/02	4	73.38	1	73.40	73.80	3	9,260	0.03%
2021/11/01	2	76.60	6	76.62	76.90	-4	9,253	-0.04%
2021/10/29	4	74.00	5	75.00	74.70	-1	9,759	-0.01%
2021/10/28	3	72.80	3	73.03	72.60	0	10,246	0.00%
2021/10/27	3	75.03	1	74.70	75.40	2	10,312	0.02%
2021/10/26	7	76.67	7	75.84	74.70	0	10,317	0.00%
2021/10/25	1	74.70	6	74.90	75.70	-5	10,226	-0.05%
2021/10/22	6	73.05	3	73.77	74.20	3	10,271	0.03%
2021/10/21	8	74.15	11	74.65	73.10	-3	10,293	-0.03%
2021/10/20	14	74.93	10	75.05	74.70	4	10,274	0.04%
2021/10/19	1	73.80	2	74.15	74.20	-1	10,319	-0.01%
2021/10/18	7	73.20	8	73.69	74.00	-1	10,566	-0.01%
2021/10/15	5	72.54	9	72.49	73.40	-4	10,569	-0.04%
2021/10/14	1	66.00	1	67.30	68.20	0	10,520	0.00%
2021/10/13	2	66.90	2	67.40	66.50	0	10,558	0.00%
2021/10/12	3	69.37	0	0.00	69.10	3	10,571	0.03%
2021/10/08	8	71.20	9	70.94	71.00	-1	10,617	-0.01%
2021/10/07	6	70.15	4	70.08	70.20	2	10,683	0.02%
2021/10/06	9	69.19	5.3	69.12	67.90	3.7	11,044	0.03%
2021/10/05	28.1	67.01	25.1	66.15	67.60	3	11,074	0.03%
2021/10/04	32.3	68.10	26	66.12	66.00	6.3	11,062	0.06%
2021/10/01	4.4	71.61	2	70.75	71.10	2.4	10,969	0.02%
2021/09/30	2	75.35	6	75.02	75.40	-4	10,879	-0.04%
2021/09/29	39	75.88	40	77.82	73.90	-1	10,816	-0.01%
2021/09/28	23	82.67	25	82.83	80.20	-2	10,680	-0.02%
2021/09/27	23	79.47	25.1	79.73	79.90	-2.1	9,841	-0.02%
2021/09/24	5.1	74.82	11	76.22	75.70	-5.9	9,525	-0.06%
2021/09/23	1	73.00	1	72.30	73.00	0	9,417	0.00%
2021/09/22	0	0.00	2	71.70	71.50	-2	9,438	-0.02%
2021/09/17	2	73.45	1	73.00	73.50	1	9,470	0.01%
2021/09/15	8	72.58	8	72.33	71.50	0	9,509	0.00%
2021/09/13	2	71.60	1	73.30	71.70	1	9,632	0.01%
2021/09/10	0	0.00	3	72.37	72.70	-3	9,877	-0.03%
2021/09/09	6	72.22	9	72.06	72.20	-3	10,071	-0.03%
2021/09/08	1	69.60	3	70.03	69.60	-2	10,401	-0.02%
2021/09/07	6.2	70.07	2	70.65	70.30	4.2	11,177	0.04%
2021/09/06	3	71.70	13	71.90	71.30	-10	11,699	-0.09%
2021/09/03	1	73.40	4	72.53	72.10	-3	11,964	-0.03%
2021/09/02	2	72.30	1	74.10	71.90	1	12,347	0.01%
2021/09/01	3	73.63	3	73.17	73.70	0	12,590	0.00%
2021/08/31	7	72.46	1	72.10	72.80	6	12,590	0.05%
2021/08/30	3	74.07	4	74.73	73.40	-1	12,648	-0.01%
2021/08/27	21	73.24	8	73.29	73.70	13	12,604	0.10%
2021/08/26	4	71.83	6	71.87	71.70	-2	12,512	-0.02%
2021/08/25	2	69.40	3	69.90	70.50	-1	12,632	-0.01%
2021/08/24	8	70.51	3	71.10	70.00	5	12,652	0.04%
2021/08/23	4	70.93	1	71.50	71.50	3	12,669	0.02%
2021/08/20	4	68.70	3	69.73	68.20	1	12,712	0.01%
2021/08/19	6.4	69.87	1	71.70	69.30	5.4	12,867	0.04%
2021/08/18	12.2	71.64	9	72.21	73.90	3.2	12,851	0.02%
2021/08/17	13	76.38	12	75.80	73.80	1	12,837	0.01%
2021/08/16	19	76.46	8	76.10	74.90	11	12,983	0.08%
2021/08/13	5	81.88	3	82.80	82.90	2	12,988	0.02%
2021/08/12	2	84.60	1	84.10	84.30	1	13,191	0.01%
2021/08/11	3	85.40	10	84.89	84.50	-7	13,585	-0.05%
2021/08/10	5	85.00	14	85.54	85.40	-9	13,665	-0.07%
2021/08/09	15	87.31	13	86.11	84.10	2	13,730	0.01%
2021/08/06	8	88.28	8	88.25	88.00	0	13,816	0.00%
2021/08/05	18	88.86	22.3	88.69	87.30	-4.3	13,821	-0.03%
2021/08/04	54	88.49	45	88.71	89.10	9	14,081	0.06%
2021/08/03	41.3	85.75	43.5	86.41	87.50	-2.2	13,658	-0.02%
2021/08/02	2.3	81.14	10.2	82.64	83.30	-7.9	13,151	-0.06%
2021/07/30	3.2	80.05	4	79.85	79.10	-0.8	13,152	-0.01%
2021/07/29	3	78.20	4	78.40	78.60	-1	13,389	-0.01%
2021/07/28	9	77.96	7	76.49	77.80	2	13,621	0.01%
2021/07/27	3	82.03	4.6	81.93	80.00	-1.6	13,719	-0.01%
2021/07/26	7	82.47	26	81.77	81.20	-19	13,875	-0.14%
2021/07/23	12.2	83.40	9	83.50	82.10	3.2	13,994	0.02%
2021/07/22	11.3	80.02	16	81.87	81.40	-4.7	13,930	-0.03%
2021/07/21	6	77.77	22.3	77.26	75.90	-16.3	13,746	-0.12%
2021/07/20	16.2	77.68	10	77.74	76.90	6.2	13,750	0.05%
2021/07/19	23.1	80.49	7	80.46	80.50	16.1	13,833	0.12%
2021/07/16	2	82.15	4	81.75	81.40	-2	14,247	-0.01%
2021/07/15	6	82.02	2	82.10	81.70	4	14,505	0.03%
2021/07/14	0	0.00	4	83.15	82.50	-4	14,695	-0.03%
2021/07/13	23	86.03	48	85.79	83.70	-25	14,884	-0.17%
2021/07/12	11.2	83.63	5	84.60	83.20	6.2	14,678	0.04%
2021/07/09	12	84.37	19.1	84.34	84.50	-7.1	14,692	-0.05%
2021/07/08	9	84.63	3	83.87	83.20	6	14,792	0.04%
2021/07/07	2	83.35	1	83.50	82.80	1	14,932	0.01%
2021/07/06	19	83.69	4	83.05	83.00	15	15,022	0.10%
2021/07/05	7.1	85.37	10	84.95	85.10	-2.9	15,176	-0.02%
2021/07/02	3.3	81.07	3	81.77	82.00	0.3	15,175	0.00%
2021/07/01	7	81.13	2	81.00	80.70	5	15,341	0.03%
2021/06/30	2	81.35	2	83.00	81.50	0	15,632	0.00%
2021/06/29	4	83.19	0	0.00	82.80	4	15,724	0.03%
2021/06/28	6	82.68	4	83.37	84.80	2	16,256	0.01%
2021/06/25	2	83.60	5	83.74	82.70	-3	16,444	-0.02%
2021/06/24	4	83.70	2	83.45	83.50	2	16,969	0.01%
2021/06/23	2	83.80	7	84.00	84.80	-5	17,087	-0.03%
2021/06/22	7	82.80	8	82.89	83.00	-1	17,247	-0.01%
2021/06/21	10	83.06	16	83.37	82.40	-6	17,979	-0.03%
2021/06/18	15	88.21	15	88.02	87.60	0	18,581	0.00%
2021/06/17	23	90.22	23	89.57	88.90	0	18,730	0.00%
2021/06/16	51	90.18	69	90.46	88.90	-18	18,628	-0.10%
2021/06/15	64	86.95	62	87.63	86.20	2	18,381	0.01%
2021/06/11	24	82.80	19.5	83.93	82.60	4.5	18,677	0.02%
2021/06/10	42	80.74	29	81.28	82.50	13	18,508	0.07%
2021/06/09	23	79.48	20	79.36	80.30	3	18,181	0.02%
2021/06/07	10	76.50	5	76.78	76.40	5	18,105	0.03%
2021/06/04	0	0.00	1	76.40	76.20	-1	18,079	-0.01%
2021/06/03	4	76.90	1	77.00	76.80	3	18,237	0.02%
2021/06/02	11.5	77.68	16	77.83	76.10	-4.5	18,457	-0.02%
2021/06/01	6	79.82	0	0.00	79.50	6	18,353	0.03%
2021/05/28	6	81.90	1	81.50	80.90	5	18,411	0.03%
2021/05/27	10	80.71	7	81.29	81.30	3	18,468	0.02%
2021/05/26	4	78.98	3	78.70	80.00	1	18,319	0.01%
2021/05/25	11	80.97	10	82.17	78.50	1	18,359	0.01%
2021/05/24	6	77.67	14	77.45	78.20	-8	18,270	-0.04%
2021/05/21	6	76.62	5	76.56	75.50	1	18,138	0.01%
2021/05/20	12	75.33	10	76.10	74.00	2	18,249	0.01%
2021/05/19	16	76.80	19.1	75.60	78.60	-3.1	18,154	-0.02%
2021/05/18	17	70.29	27	70.02	71.80	-10	18,103	-0.06%
2021/05/17	20	70.54	10	70.78	66.50	10	18,788	0.05%
2021/05/14	13	72.13	22	72.99	73.80	-9	20,041	-0.04%
2021/05/13	1	60.70	15	64.13	68.10	-14	19,889	-0.07%
2021/05/12	22	69.09	13	68.62	65.70	9	19,943	0.05%
2021/05/11	11	71.14	9	72.06	70.00	2	20,097	0.01%
2021/05/10	2	72.40	2	72.60	71.40	0	20,196	0.00%
2021/05/07	8	72.68	7	71.59	72.10	1	20,804	0.00%
2021/05/06	57.1	72.88	92	73.31	73.50	-34.9	20,847	-0.17%
2021/05/05	14	70.30	9	69.81	70.20	5	20,768	0.02%
2021/05/04	23	68.31	11	69.69	67.30	12	21,129	0.06%
2021/05/03	36	76.58	4	75.18	74.70	32	21,321	0.15%
2021/04/29	1	83.30	10	83.29	83.00	-9	21,377	-0.04%
2021/04/28	17	82.11	8	80.30	80.00	9	21,438	0.04%
2021/04/27	11	82.95	14	82.86	81.80	-3	21,401	-0.01%
2021/04/26	12	81.43	8	82.40	81.10	4	21,350	0.02%
2021/04/23	16	85.24	7	85.89	82.80	9	21,429	0.04%
2021/04/22	37	87.64	36.1	88.16	85.20	0.9	21,344	0.00%
2021/04/21	18.1	83.24	18.8	83.10	84.30	-0.7	20,986	0.00%
2021/04/20	30	81.69	27	81.96	81.30	3	20,862	0.01%
2021/04/19	5	79.60	17	79.92	80.10	-12	20,734	-0.06%
2021/04/16	23	79.03	7	78.77	77.80	16	20,537	0.08%
2021/04/15	5	75.70	15	76.76	78.00	-10	20,348	-0.05%
2021/04/14	6.1	74.89	17	73.69	75.30	-10.9	20,297	-0.05%
2021/04/13	16.2	75.33	9	75.77	74.00	7.2	20,402	0.04%
2021/04/12	4.5	78.44	0.2	78.00	76.40	4.3	20,581	0.02%
2021/04/09	18	81.63	26	80.60	79.00	-8	20,588	-0.04%
2021/04/08	9	79.63	6	79.77	79.80	3	20,616	0.01%
2021/04/07	8.1	79.14	2	79.15	79.50	6.1	20,634	0.03%
2021/04/06	11.1	78.69	25	79.36	81.10	-13.9	20,773	-0.07%
2021/04/01	14	76.29	7	76.27	75.50	7	21,171	0.03%
2021/03/31	43	76.46	42	76.41	75.80	1	21,598	0.00%
2021/03/30	18	73.79	22	73.50	73.10	-4	22,568	-0.02%
2021/03/29	14	72.83	28	73.50	72.40	-14	22,798	-0.06%
2021/03/26	12	69.27	9	69.38	69.00	3	22,533	0.01%
2021/03/25	26	69.82	25	69.80	68.00	1	22,491	0.00%
2021/03/24	70	70.89	61.1	70.78	70.20	8.9	22,209	0.04%
2021/03/23	67	68.83	104	69.30	70.80	-37	21,339	-0.17%	大賣/
2021/03/22	30	65.46	15	65.43	65.30	15	20,493	0.07%
2021/03/19	23	64.71	25	64.07	63.40	-2	20,159	-0.01%
2021/03/18	33	64.69	30	63.85	63.10	3	19,809	0.02%
2021/03/17	252	62.24	249	63.19	64.60	3	19,342	0.02%	大買/大賣/
2021/03/16	7	60.27	21	60.42	60.30	-14	18,592	-0.08%
2021/03/15	4	58.85	3.2	59.42	59.60	0.8	18,506	0.00%
2021/03/12	7	59.40	1.1	59.05	58.60	6	18,490	0.03%
2021/03/11	4	58.88	5	58.60	59.90	-1	18,523	-0.01%
2021/03/10	4	57.53	25	57.51	57.60	-21	18,503	-0.11%
2021/03/09	16	57.22	14	56.36	56.90	2	18,499	0.01%
2021/03/08	16.1	58.45	7	59.06	58.40	9.1	18,414	0.05%
2021/03/05	22	55.94	28	56.55	56.40	-6	18,256	-0.03%
2021/03/04	9	57.62	6	57.65	56.40	3	18,282	0.02%
2021/03/03	2	56.35	30	56.48	58.40	-28	18,247	-0.15%
2021/03/02	4	58.25	24	58.39	57.20	-20	18,591	-0.11%
2021/02/26	4	57.88	2	58.80	59.30	2	18,657	0.01%
2021/02/25	4.5	58.69	3	58.40	58.70	1.5	18,873	0.01%
2021/02/24	23	59.94	20	59.20	58.50	3	18,808	0.02%
2021/02/23	28	61.38	42	61.53	60.80	-14	18,742	-0.07%
2021/02/22	18.5	62.89	23	62.38	61.50	-4.5	18,702	-0.02%
2021/02/19	9	60.52	6.1	61.07	61.40	2.9	18,460	0.02%
2021/02/18	36	61.73	112	61.42	60.60	-76	18,605	-0.41%	大賣/
2021/02/17	183	61.40	86	61.55	62.50	97	19,117	0.51%	大買/
2021/02/05	49	57.62	67	57.62	57.90	-18	18,671	-0.10%
2021/02/04	25	54.54	22	54.45	54.00	3	17,802	0.02%
2021/02/03	15	54.28	28	54.98	53.60	-13	17,791	-0.07%
2021/02/02	49	54.34	34	54.96	55.20	15	17,572	0.09%
2021/02/01	13	53.02	18	53.32	53.70	-5	17,009	-0.03%
2021/01/29	37	55.39	48	54.80	51.90	-11	16,705	-0.07%
2021/01/28	24	54.29	48	53.40	52.80	-24	15,996	-0.15%
2021/01/27	63	54.75	52	54.82	53.80	11	15,772	0.07%
2021/01/26	82	55.16	63	55.88	54.10	19	15,546	0.12%
2021/01/25	43.1	53.85	35	53.68	54.00	8.1	14,918	0.05%
2021/01/22	17	51.52	14	52.34	52.10	3	14,523	0.02%
2021/01/21	11	49.55	23	49.93	50.50	-12	14,213	-0.08%
2021/01/20	2	46.65	2	47.00	46.90	0	13,985	0.00%
2021/01/19	9	48.19	0	0.00	47.95	9	13,887	0.06%
2021/01/18	12	47.35	10	48.44	48.10	2	13,843	0.01%
2021/01/15	3	50.27	4	50.45	50.10	-1	13,596	-0.01%
2021/01/14	17	52.33	8	52.05	52.50	9	13,422	0.07%
2021/01/13	5	51.82	28	52.34	53.20	-23	13,293	-0.17%
2021/01/12	8	50.74	22	50.72	50.40	-14	13,148	-0.11%
2021/01/11	22	52.45	2	53.30	52.60	20	12,997	0.15%
2021/01/08	2	52.45	10	52.28	52.50	-8	12,869	-0.06%
2021/01/07	7	52.26	4	52.55	52.60	3	12,778	0.02%
2021/01/06	24	53.69	14	53.14	51.40	10	12,634	0.08%
2021/01/05	20	55.16	26	54.55	53.40	-6	12,302	-0.05%
2021/01/04	4	52.65	9	52.76	52.70	-5	11,872	-0.04%
2020/12/31	8	52.98	5	52.82	53.30	3	11,712	0.03%
2020/12/30	8	53.41	16	53.83	52.90	-8	11,421	-0.07%
2020/12/29	35	54.28	43	54.51	54.60	-8	11,222	-0.07%
2020/12/28	76	54.58	63.1	55.03	55.50	12.9	10,862	0.12%
2020/12/25	70	53.10	64	52.75	51.80	6	10,069	0.06%
2020/12/24	243.1	51.41	240	51.45	51.50	3.1	9,435	0.03%	大買/大賣/
2020/12/23	23	48.48	29	48.76	48.80	-6	7,858	-0.08%
2020/12/22	24	45.64	22	45.96	44.40	2	7,373	0.03%
2020/12/21	12	45.01	20	44.96	45.10	-8	7,047	-0.11%
2020/12/18	6	43.30	0	0.00	43.45	6	6,902	0.09%
2020/12/17	5	43.00	0	0.00	43.25	5	6,888	0.07%
2020/12/16	2	42.80	1	42.55	42.85	1	6,903	0.01%
2020/12/15	2	42.20	1	42.30	41.90	1	6,927	0.01%
2020/12/14	4	43.21	5	42.80	43.15	-1	7,004	-0.01%
2020/12/11	2	42.08	3	41.95	42.50	-1	6,994	-0.01%
2020/12/10	1	44.00	5	43.89	43.30	-4	6,923	-0.06%
2020/12/09	2	44.90	5	44.89	44.70	-3	6,787	-0.04%
2020/12/08	2	45.25	20	44.60	45.25	-18	6,732	-0.27%
2020/12/07	8	44.86	1	45.90	44.85	7	6,676	0.10%
2020/12/04	25	46.14	6	46.04	46.20	19	6,565	0.29%
2020/12/03	4	45.54	5	45.78	45.20	-1	6,440	-0.02%
2020/12/02	3	45.68	0	0.00	45.50	3	6,364	0.05%
2020/12/01	5	45.17	16	44.46	44.95	-11	6,252	-0.18%
2020/11/30	10	46.40	6	46.54	45.85	4	6,096	0.07%
2020/11/27	7	46.16	76	46.18	46.05	-69	5,956	-1.16%
2020/11/26	39	46.67	34	46.67	46.50	5	5,867	0.09%
2020/11/25	9	45.38	13	45.55	46.00	-4	5,354	-0.07%
2020/11/24	21	45.70	29	45.37	44.45	-8	5,108	-0.16%
2020/11/23	12	44.74	0	0.00	44.40	12	4,777	0.25%
2020/11/20	7	45.01	7	45.39	44.45	0	4,694	0.00%
2020/11/19	20	44.50	4	44.93	45.20	16	4,544	0.35%
2020/11/18	0	0.00	6	44.90	45.00	-6	4,419	-0.14%
2020/11/17	39	44.94	103	44.76	44.50	-64	4,216	-1.52%	大賣/
2020/11/16	121	44.88	137	45.14	44.50	-16	3,939	-0.41%	大買/大賣/
2020/11/13	14	42.61	54	42.67	42.90	-40	3,069	-1.30%
2020/11/12	157	41.84	37	42.10	41.90	120	2,611	4.59%	大買/鉅額交易
2020/11/11	1	39.30	12	40.58	40.70	-11	2,016	-0.55%
2020/11/09	1	38.40	1	38.70	38.55	0	1,881	0.00%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/03	11	38.51	0	0.00	38.50	11	1,958	0.56%
2020/11/02	0	0.00	1	37.95	38.50	-1	1,988	-0.05%
2020/10/30	2	38.40	4	38.45	38.30	-2	2,010	-0.10%
2020/10/27	0	0.00	2	38.90	38.80	-2	2,088	-0.10%
2020/10/26	2	38.95	1	39.00	38.70	1	2,222	0.05%
2020/10/22	2	37.80	2	37.90	37.90	0	2,238	0.00%
2020/10/21	2	38.30	0	0.00	37.95	2	2,274	0.09%
2020/10/20	0	0.00	3	38.57	38.10	-3	2,295	-0.13%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/12	6	36.65	0	0.00	36.45	6	2,386	0.25%
2020/10/08	1	37.25	0	0.00	37.05	1	2,412	0.04%
2020/10/05	8	37.29	0	0.00	37.10	8	2,534	0.32%
2020/09/30	1	37.65	0	0.00	37.60	1	2,582	0.04%
2020/09/25	0	0.00	2	37.50	37.05	-2	2,826	-0.07%
2020/09/23	2	37.70	2	38.25	37.75	0	2,956	0.00%
2020/09/21	2	39.05	0	0.00	38.70	2	3,083	0.06%
2020/09/18	2	40.03	4	40.45	39.30	-2	3,137	-0.06%
2020/09/17	10	40.60	6	40.87	40.60	4	3,125	0.13%
2020/09/15	1	39.65	0	0.00	39.40	1	3,060	0.03%
2020/09/11	1	38.45	0	0.00	38.50	1	3,163	0.03%
2020/09/10	0	0.00	10	39.55	38.50	-10	3,264	-0.31%
2020/09/09	10	38.45	0	0.00	39.00	10	3,282	0.30%
2020/09/07	0	0.00	4	37.74	37.65	-4	3,318	-0.12%
2020/09/04	2	37.90	0	0.00	37.95	2	3,412	0.06%
2020/09/02	0	0.00	10	38.25	37.85	-10	3,506	-0.29%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/31	10	38.15	0	0.00	38.00	10	3,640	0.27%
2020/08/28	2	37.75	0	0.00	37.75	2	3,741	0.05%
2020/08/26	0	0.00	1	38.10	38.05	-1	3,815	-0.03%
2020/08/25	3	38.85	4	38.63	38.40	-1	3,846	-0.03%
2020/08/20	11	37.29	7	36.12	36.05	4	4,025	0.10%
2020/08/19	0	0.00	1	39.00	38.90	-1	4,079	-0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.40	0	0.00	39.40	1	4,145	0.02%
2020/08/14	4	39.20	1	39.05	39.15	3	4,210	0.07%
2020/08/12	5	39.15	7	39.34	39.35	-2	4,324	-0.05%
2020/08/11	2	39.40	0	0.00	39.65	2	4,471	0.04%
2020/08/10	5	40.38	5	40.11	40.10	0	4,604	0.00%
2020/08/07	4	40.39	4	40.38	40.10	0	4,745	0.00%
2020/08/06	2	40.85	5	40.96	40.75	-3	4,823	-0.06%
2020/08/05	1	41.40	1	41.15	41.20	0	5,014	0.00%
2020/08/04	12	41.41	8	41.32	41.25	4	5,361	0.07%
2020/08/03	2	41.35	2	40.73	40.85	0	5,506	0.00%
2020/07/31	4	41.08	1	41.20	41.15	3	5,644	0.05%
2020/07/30	13	41.15	16	41.17	40.90	-3	5,952	-0.05%
2020/07/28	1	39.30	10	39.21	38.50	-9	6,369	-0.14%
2020/07/27	2	40.25	4	40.13	39.80	-2	6,722	-0.03%
2020/07/24	7	40.70	7	40.41	40.05	0	6,856	0.00%
2020/07/23	2	41.13	2	41.10	40.85	0	6,857	0.00%
2020/07/22	0	0.00	4	40.55	40.35	-4	6,847	-0.06%
2020/07/21	1	40.70	3	40.25	40.25	-2	6,835	-0.03%
2020/07/20	6	39.19	5	39.50	39.80	1	6,826	0.01%
2020/07/17	2	39.90	2	40.00	39.70	0	6,825	0.00%
2020/07/16	4	40.21	3	40.32	40.10	1	6,830	0.01%
2020/07/15	7	40.49	9	40.71	40.30	-2	6,823	-0.03%
2020/07/14	2	40.95	2	40.60	40.60	0	6,846	0.00%
2020/07/13	4	40.53	6	40.70	40.90	-2	6,834	-0.03%
2020/07/10	8	40.32	15	40.21	40.10	-7	6,865	-0.10%
2020/07/09	0	0.00	5	41.59	41.20	-5	6,897	-0.07%
2020/07/08	6	41.79	8	41.70	41.70	-2	6,989	-0.03%
2020/07/07	11	42.06	8	41.98	42.00	3	6,965	0.04%
2020/07/06	0	0.00	82	41.44	41.75	-82	6,931	-1.18%
2020/07/03	20	40.95	20	40.83	40.90	0	6,929	0.00%
2020/07/02	24	41.33	15	41.14	41.15	9	6,967	0.13%
2020/07/01	2	41.98	1	41.60	41.65	1	6,887	0.01%
2020/06/30	8	41.82	1	41.35	41.85	7	6,845	0.10%
2020/06/29	7	43.11	7	42.84	42.90	0	6,765	0.00%
2020/06/24	2	42.90	2	42.98	42.85	0	6,669	0.00%
2020/06/23	3	42.75	1	43.00	42.70	2	6,670	0.03%
2020/06/22	4	42.81	0	0.00	42.45	4	6,647	0.06%
2020/06/19	0	0.00	2	42.68	42.85	-2	6,669	-0.03%
2020/06/18	4	42.79	2	42.83	42.85	2	6,667	0.03%
2020/06/17	6	42.53	2	42.40	42.95	4	6,597	0.06%
2020/06/16	0	0.00	3	41.93	42.00	-3	6,551	-0.05%
2020/06/15	2	41.58	7	41.56	41.20	-5	6,618	-0.08%
2020/06/12	4	40.55	2	40.68	41.50	2	6,634	0.03%
2020/06/11	7	41.37	7	41.15	40.90	0	6,651	0.00%
2020/06/10	6	42.55	0	0.00	42.45	6	6,623	0.09%
2020/06/09	3	42.55	11	42.60	42.30	-8	6,697	-0.12%
2020/06/08	2	42.70	1	42.40	42.25	1	6,808	0.01%
2020/06/05	7	42.64	2	42.70	42.65	5	6,766	0.07%
2020/06/04	9	42.41	21	42.59	42.65	-12	6,762	-0.18%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/01	11	41.45	1	41.55	41.75	10	6,870	0.15%
2020/05/29	5	40.51	3	40.80	40.95	2	6,863	0.03%
2020/05/28	7	41.44	12	41.32	40.60	-5	6,904	-0.07%
2020/05/27	8	42.11	7	42.01	41.85	1	6,848	0.01%
2020/05/26	23	42.63	4	42.50	42.25	19	6,841	0.28%
2020/05/25	0	0.00	3	40.68	41.55	-3	6,753	-0.04%
2020/05/22	3	41.42	0	0.00	41.15	3	6,717	0.04%
2020/05/21	22	41.61	46	41.59	41.90	-24	6,697	-0.36%
2020/05/20	18	41.33	26	41.09	40.95	-8	6,702	-0.12%
2020/05/19	35	41.35	13	41.31	41.85	22	6,669	0.33%
2020/05/18	13	40.31	24	40.70	40.20	-11	6,592	-0.17%
2020/05/15	37	41.94	36	42.12	41.90	1	6,449	0.02%
2020/05/14	22	42.76	25	42.88	41.30	-3	6,348	-0.05%
2020/05/13	12	43.38	8	42.95	42.95	4	6,213	0.06%
2020/05/12	21	44.01	10	43.99	43.70	11	6,141	0.18%
2020/05/11	55	44.16	57	44.03	44.20	-2	5,978	-0.03%
2020/05/08	38	42.50	39	42.57	42.30	-1	5,640	-0.02%
2020/05/07	3	42.67	1	43.00	42.30	2	5,486	0.04%
2020/05/06	72	42.79	85	42.40	41.75	-13	5,362	-0.24%
2020/05/05	126	41.47	121	41.00	40.80	5	5,071	0.10%	大買/大賣/
2020/05/04	98	40.37	83	40.30	41.50	15	4,899	0.31%
2020/04/30	15	39.39	23	39.68	40.50	-8	4,660	-0.17%
2020/04/29	2	36.80	5	36.86	36.85	-3	4,394	-0.07%
2020/04/27	3	35.20	0	0.00	35.25	3	4,465	0.07%
2020/04/24	2	34.45	2	34.40	34.45	0	4,447	0.00%
2020/04/23	0	0.00	2	34.55	34.60	-2	4,462	-0.04%
2020/04/22	6	33.95	2	33.80	34.05	4	4,453	0.09%
2020/04/21	2	34.45	0	0.00	33.60	2	4,466	0.04%
2020/04/20	0	0.00	1	34.95	34.90	-1	4,514	-0.02%
2020/04/17	5	35.14	4	35.23	34.75	1	4,584	0.02%
2020/04/16	2	35.10	2	34.90	35.15	0	4,539	0.00%
2020/04/15	6	35.28	8	35.21	35.20	-2	4,612	-0.04%
2020/04/14	8	35.34	8	35.20	35.40	0	4,612	0.00%
2020/04/13	7	34.38	7	34.65	34.80	0	4,589	0.00%
2020/04/10	4	33.10	2	33.20	33.30	2	4,513	0.04%
2020/04/09	3	33.68	13	33.68	33.00	-10	4,571	-0.22%
2020/04/08	6	33.51	3	32.58	33.50	3	4,574	0.07%
2020/04/07	17	31.99	17	31.79	32.90	0	4,500	0.00%
2020/04/01	1	29.95	0	0.00	30.30	1	4,431	0.02%
2020/03/31	9	30.22	6	30.43	29.80	3	4,456	0.07%
2020/03/30	4	29.83	0	0.00	30.20	4	4,472	0.09%
2020/03/27	14	30.31	5	30.32	30.20	9	4,543	0.20%
2020/03/26	0	0.00	3	29.37	29.70	-3	4,546	-0.07%
2020/03/25	4	29.83	4	29.81	29.70	0	4,561	0.00%
2020/03/24	4	28.45	0	0.00	28.25	4	4,573	0.09%
2020/03/23	0	0.00	5	27.20	27.10	-5	4,808	-0.10%
2020/03/19	6	27.02	1	26.45	26.45	5	5,391	0.09%
2020/03/18	0	29.35	1	30.80	29.35	-1	5,436	-0.02%
2020/03/17	16	29.94	3	30.10	29.90	13	5,549	0.23%
2020/03/16	0	0.00	4	31.89	31.00	-4	5,561	-0.07%
2020/03/13	12	31.07	6	31.49	31.95	6	5,565	0.11%
2020/03/12	5	34.78	0	0.00	34.30	5	5,506	0.09%
2020/03/10	2	37.45	3	37.18	38.55	-1	5,761	-0.02%
2020/03/09	4	38.39	0	0.00	38.00	4	5,901	0.07%
2020/03/06	19	39.73	8	39.86	39.70	11	5,920	0.19%
2020/03/05	5	39.00	19	39.32	39.65	-14	6,003	-0.23%
2020/03/04	0	38.35	1	38.35	38.40	-1	6,457	-0.02%
2020/03/03	8	38.55	8	38.60	38.30	0	6,684	0.00%
2020/03/02	1	36.00	0	0.00	36.25	1	6,716	0.01%
2020/02/27	9	38.11	1	38.35	37.00	8	6,860	0.12%
2020/02/26	2	38.70	10	39.00	39.30	-8	6,803	-0.12%
2020/02/25	2	38.75	0	0.00	38.90	2	6,761	0.03%
2020/02/24	2	38.75	0	0.00	39.15	2	6,759	0.03%
2020/02/21	11	38.92	10	38.99	38.95	1	6,745	0.01%
2020/02/20	2	38.30	0	0.00	38.50	2	6,684	0.03%
2020/02/18	1	38.60	0	0.00	38.05	1	6,686	0.01%
2020/02/17	3	38.17	4	38.59	38.60	-1	6,701	-0.01%
2020/02/14	2	37.98	1	38.00	38.00	1	6,672	0.01%
2020/02/13	4	37.76	1	38.05	37.70	3	6,723	0.04%
2020/02/12	1	37.65	0	0.00	38.30	1	6,714	0.01%
2020/02/11	1	37.75	2	37.00	37.65	-1	6,756	-0.01%
2020/02/10	2	36.55	2	35.50	36.60	0	6,972	0.00%
2020/02/07	2	36.33	0	0.00	36.35	2	7,364	0.03%
2020/02/06	7	36.67	15	36.99	37.10	-8	7,746	-0.10%
2020/02/05	0	0.00	10	36.10	35.85	-10	7,741	-0.13%
2020/02/04	39	35.56	14	35.58	35.95	25	7,703	0.32%
2020/02/03	8	33.25	7	33.28	33.40	1	7,678	0.01%
2020/01/31	9	37.73	10	37.70	36.45	-1	7,587	-0.01%
2020/01/30	9	38.73	0	0.00	38.45	9	7,532	0.12%
2020/01/20	1	42.90	2	42.90	42.70	-1	7,534	-0.01%
2020/01/17	4	43.20	0	0.00	43.00	4	7,589	0.05%
2020/01/16	0	0.00	3	43.35	43.40	-3	7,662	-0.04%
2020/01/14	2	44.00	15	44.01	43.75	-13	8,146	-0.16%
2020/01/13	2	43.30	5	43.22	43.40	-3	8,108	-0.04%
2020/01/09	2	43.18	2	43.20	42.40	0	8,088	0.00%
2020/01/08	7	43.11	0	0.00	43.15	7	8,102	0.09%
2020/01/07	1	42.50	3	42.97	43.10	-2	8,246	-0.02%
2020/01/06	2	41.93	2	43.15	42.80	0	8,254	0.00%
2020/01/03	1	42.00	6	42.77	42.80	-5	8,271	-0.06%
2020/01/02	3	43.13	11	43.09	43.10	-8	8,253	-0.10%
2019/12/31	2	42.65	13	42.70	42.55	-11	8,331	-0.13%
2019/12/30	1	42.50	24	42.69	42.55	-23	8,401	-0.27%
2019/12/27	4	42.35	0	0.00	42.35	4	8,440	0.05%
2019/12/26	11	42.52	19	42.31	42.20	-8	8,527	-0.09%
2019/12/25	5	41.96	4	41.89	42.45	1	8,590	0.01%
2019/12/24	12	41.38	12	41.34	41.45	0	8,942	0.00%
2019/12/23	3	41.97	0	0.00	41.95	3	8,962	0.03%
2019/12/20	6	42.78	41	42.48	42.60	-35	9,107	-0.38%
2019/12/19	6	42.78	3	42.75	42.75	3	9,700	0.03%
2019/12/18	40	42.92	23	43.14	42.60	17	10,083	0.17%
2019/12/17	42	44.00	35	44.75	44.25	7	10,305	0.07%
2019/12/16	18	46.34	12	46.34	46.80	6	10,013	0.06%
2019/12/13	3	45.02	11	45.56	45.30	-8	9,961	-0.08%
2019/12/12	19	46.32	1	45.45	44.85	18	10,269	0.18%
2019/12/11	2	45.08	1	45.45	45.30	1	10,281	0.01%
2019/12/10	17	44.30	39	44.68	45.00	-22	10,391	-0.21%
2019/12/09	6	45.35	1	45.25	45.00	5	10,420	0.05%
2019/12/06	12	45.38	24	45.65	45.30	-12	10,519	-0.11%
2019/12/05	38	45.96	4	46.33	45.40	34	10,532	0.32%
2019/12/04	11	45.18	6	45.08	45.25	5	10,426	0.05%
2019/12/03	5	44.41	9	44.51	44.50	-4	10,636	-0.04%
2019/12/02	28	44.69	13	43.98	44.85	15	10,677	0.14%
2019/11/29	58	45.69	43	45.08	44.40	15	10,682	0.14%
2019/11/28	6	43.79	21	43.85	43.90	-15	10,301	-0.15%
2019/11/27	6	42.84	8	42.97	42.60	-2	10,422	-0.02%
2019/11/26	12	42.88	8	42.39	43.00	4	10,526	0.04%
2019/11/25	6	41.46	2	41.38	41.25	4	10,621	0.04%
2019/11/22	0	0.00	6	40.98	41.00	-6	11,289	-0.05%
2019/11/21	3	40.38	0	0.00	41.00	3	11,463	0.03%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/19	4	41.15	0	0.00	40.75	4	11,960	0.03%
2019/11/18	2	41.23	1	41.30	41.05	1	12,160	0.01%
2019/11/15	0	0.00	4	41.10	40.90	-4	12,388	-0.03%
2019/11/14	1	40.60	36	41.01	40.65	-35	12,744	-0.27%
2019/11/13	2	41.13	0	0.00	41.30	2	12,941	0.02%
2019/11/12	22	41.42	4	41.39	41.45	18	13,341	0.13%
2019/11/11	5	40.56	0	0.00	40.40	5	13,834	0.04%
2019/11/08	12	41.28	34	41.31	41.00	-22	14,410	-0.15%
2019/11/07	15	40.62	13	40.52	40.60	2	14,552	0.01%
2019/11/06	47	42.44	14	42.11	42.00	33	14,468	0.23%
2019/11/05	14.1	44.96	18	44.96	45.30	-4	14,132	-0.03%
2019/11/04	2	43.90	2	43.95	43.50	0	13,749	0.00%
2019/11/01	7	43.34	1	43.55	43.50	6	13,691	0.04%
2019/10/31	0	0.00	10	43.70	43.35	-10	13,704	-0.07%
2019/10/30	1	43.10	2	43.20	43.65	-1	13,699	-0.01%
2019/10/29	14	43.30	13	43.49	42.80	1	13,673	0.01%
2019/10/28	13	44.07	11	43.84	43.85	2	13,617	0.01%
2019/10/25	9	43.32	2	43.70	43.15	7	13,563	0.05%
2019/10/24	5	44.28	5	44.43	44.10	0	13,517	0.00%
2019/10/23	22	44.45	22	44.41	44.35	0	13,520	0.00%
2019/10/22	11	43.74	91	44.42	44.10	-80	13,312	-0.60%
2019/10/21	4	42.46	2	42.78	42.75	2	13,039	0.02%
2019/10/18	13	42.15	3	42.17	42.25	10	12,991	0.08%
2019/10/17	50	41.87	60	41.96	41.95	-10	12,961	-0.08%
2019/10/16	22	42.05	17	42.38	42.00	5	12,920	0.04%
2019/10/15	5	41.88	7	42.36	42.45	-2	12,807	-0.02%
2019/10/14	38	41.44	5	41.20	41.15	33	12,605	0.26%
2019/10/09	6	40.42	0	0.00	40.50	6	12,511	0.05%
2019/10/08	7	41.46	4	41.54	41.25	3	12,425	0.02%
2019/10/07	5	41.84	15	42.02	42.00	-10	12,362	-0.08%
2019/10/04	15	41.54	9	41.55	41.00	6	12,222	0.05%
2019/10/03	6	41.55	3	41.68	41.95	3	12,128	0.02%
2019/10/02	19	41.76	11	41.39	42.40	8	12,070	0.07%
2019/10/01	8	40.77	9	40.69	41.00	-1	11,963	-0.01%
2019/09/27	40	40.71	57	41.45	40.60	-17	11,886	-0.14%
2019/09/26	3	43.52	0	0.00	43.50	3	11,505	0.03%
2019/09/25	4	43.36	19	43.42	43.20	-15	11,442	-0.13%
2019/09/24	36	43.78	32	43.85	43.45	4	11,299	0.04%
2019/09/23	68	47.39	7	47.36	46.80	61	10,695	0.57%
2019/09/20	28	48.11	57	48.19	48.60	-29	10,293	-0.28%
2019/09/19	5	46.51	1	46.50	46.90	4	9,803	0.04%
2019/09/18	36	47.27	26	47.31	46.55	10	9,709	0.10%
2019/09/17	108	47.60	100	47.62	47.10	8	9,484	0.08%	大買/
2019/09/16	33	46.41	5	46.70	46.50	28	9,039	0.31%
2019/09/12	31	45.03	9	45.18	46.35	22	8,913	0.25%
2019/09/11	6	45.48	2	45.43	45.20	4	8,751	0.05%
2019/09/10	16	45.36	5	44.95	45.30	11	8,666	0.13%
2019/09/09	21	46.34	10	46.73	46.50	11	8,491	0.13%
2019/09/06	27	47.21	40	46.66	46.30	-13	8,432	-0.15%
2019/09/05	47	46.83	52	46.85	46.70	-5	8,273	-0.06%
2019/09/04	13	44.48	5	44.83	45.25	8	7,862	0.10%
2019/09/03	61	45.29	63	44.73	45.05	-2	7,723	-0.03%
2019/09/02	79	44.12	73	44.54	44.50	6	7,511	0.08%
2019/08/30	48	45.18	43	44.56	43.20	5	7,313	0.07%
2019/08/29	5	46.24	10	46.72	46.80	-5	6,927	-0.07%
2019/08/28	20	46.34	38	46.30	46.30	-18	6,709	-0.27%
2019/08/27	136	46.17	143	46.34	46.50	-7	6,414	-0.11%	大買/大賣/
2019/08/26	26	43.22	21	43.29	43.55	5	5,719	0.09%
2019/08/23	15	43.47	11	43.16	42.95	4	5,531	0.07%
2019/08/22	35	42.55	8	42.67	42.30	27	5,193	0.52%
2019/08/21	7	42.05	7	42.21	42.00	0	4,975	0.00%
2019/08/20	4	41.49	9	41.81	40.80	-5	4,749	-0.11%
2019/08/19	26	43.65	48	43.47	42.30	-22	4,500	-0.49%
2019/08/16	24	41.36	8	41.29	41.75	16	4,112	0.39%
2019/08/15	11	41.40	34	40.95	41.80	-23	3,876	-0.59%
2019/08/14	39	40.92	36	40.86	41.50	3	3,444	0.09%
2019/08/13	15	38.61	15	38.69	38.20	0	2,872	0.00%
2019/08/12	5	36.96	7	38.04	38.10	-2	2,255	-0.09%
2019/08/08	3	33.90	6	33.85	34.65	-3	2,010	-0.15%
2019/08/07	2	33.40	5	33.64	33.65	-3	1,853	-0.16%
2019/08/06	2	32.75	3	32.30	32.65	-1	1,774	-0.06%
2019/08/05	1	32.05	0	0.00	32.00	1	1,759	0.06%
2019/08/02	2	32.20	0	0.00	32.30	2	1,764	0.11%
2019/08/01	4	33.63	0	0.00	33.40	4	1,744	0.23%
2019/07/31	0	0.00	2	33.35	33.35	-2	1,681	-0.12%
2019/07/30	2	32.98	0	0.00	32.80	2	1,668	0.12%
2019/07/29	2	33.65	0	0.00	33.70	2	1,635	0.12%
2019/07/26	0	0.00	3	33.00	33.10	-3	1,575	-0.19%
2019/07/25	0	0.00	1	33.00	32.75	-1	1,546	-0.06%
2019/07/24	0	0.00	12	31.83	31.85	-12	1,474	-0.81%
2019/07/23	30	31.80	31	31.64	31.80	-1	1,489	-0.07%
2019/07/19	0	0.00	10	31.00	31.15	-10	1,504	-0.66%
2019/07/12	10	31.30	0	0.00	30.95	10	1,615	0.62%
2019/07/11	1	30.85	0	0.00	30.85	1	1,647	0.06%
2019/07/10	0	0.00	1	30.75	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	2	30.70	30.45	-2	1,802	-0.11%
2019/07/08	1	30.90	0	0.00	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.60	31.30	-1	1,842	-0.05%
2019/07/04	1	30.90	1	31.35	31.45	0	1,864	0.00%
2019/07/03	11	31.00	0	0.00	30.90	11	1,975	0.56%
2019/07/02	12	31.48	1	31.35	31.50	11	2,063	0.53%
2019/07/01	1	30.80	2	31.50	31.45	-1	2,088	-0.05%
2019/06/28	0	0.00	2	32.50	32.10	-2	2,361	-0.08%
2019/06/27	11	32.42	0	0.00	32.60	11	2,417	0.45%
2019/06/25	0	0.00	10	31.96	31.95	-10	2,505	-0.40%
2019/06/21	0	0.00	1	32.85	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	7	32.37	32.70	-7	2,619	-0.27%
2019/06/19	6	32.12	40	32.03	32.00	-34	2,584	-1.32%
2019/06/18	1	31.70	6	31.63	31.70	-5	2,568	-0.19%
2019/06/14	33	31.44	2	31.38	31.35	31	2,623	1.18%
2019/06/13	14	30.67	4	30.95	31.00	10	2,623	0.38%
2019/06/05	0	0.00	1	28.90	28.85	-1	2,645	-0.04%
2019/06/04	1	28.65	0	0.00	28.65	1	2,656	0.04%
2019/05/31	1	29.00	0	0.00	29.00	1	2,734	0.04%
2019/05/16	2	29.85	0	0.00	29.60	2	3,536	0.06%
2019/05/15	1	29.60	0	0.00	30.05	1	3,645	0.03%
2019/05/13	2	29.40	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	30.00	0	0.00	29.85	1	3,759	0.03%
2019/05/09	2	30.63	1	31.45	30.35	1	3,760	0.03%
2019/05/07	5	31.85	0	0.00	31.85	5	3,774	0.13%
2019/05/06	6	31.88	0	0.00	31.70	6	3,817	0.16%
2019/05/03	1	32.90	0	0.00	32.90	1	3,807	0.03%
2019/04/29	1	33.30	1	33.15	33.00	0	3,914	0.00%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	1	34.90	2	34.75	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	8	34.39	34.65	-8	4,013	-0.20%
2019/04/22	6	34.90	1	34.70	34.55	5	4,007	0.12%
2019/04/19	3	34.47	1	34.30	34.90	2	4,037	0.05%
2019/04/18	2	34.70	3	34.55	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	12	34.55	34.50	-12	3,983	-0.30%
2019/04/16	1	34.50	1	34.50	34.90	0	4,021	0.00%
2019/04/12	3	33.23	10	32.80	32.80	-7	3,916	-0.18%
2019/04/11	2	33.40	0	0.00	33.15	2	3,913	0.05%
2019/04/10	0	0.00	6	33.87	33.85	-6	3,898	-0.15%
2019/04/09	23	35.05	9	34.97	34.35	14	3,879	0.36%
2019/04/08	1	33.80	3	33.67	34.00	-2	3,761	-0.05%
2019/04/03	2	34.55	0	0.00	34.60	2	3,670	0.05%
2019/04/02	20	34.83	19	35.01	34.55	1	3,618	0.03%
2019/04/01	2	33.40	7	33.64	33.40	-5	3,357	-0.15%
2019/03/29	4	33.13	6	32.89	33.30	-2	3,274	-0.06%
2019/03/27	4	32.70	9	32.53	32.70	-5	3,173	-0.16%
2019/03/26	1	32.00	0	0.00	31.85	1	3,124	0.03%
2019/03/22	0	0.00	2	31.85	32.15	-2	3,069	-0.07%
2019/03/21	5	32.15	0	0.00	32.15	5	3,059	0.16%
2019/03/20	0	0.00	1	31.85	31.85	-1	3,073	-0.03%
2019/03/19	0	0.00	1	32.65	32.20	-1	3,165	-0.03%
2019/03/18	6	32.05	0	0.00	32.50	6	3,114	0.19%
2019/03/12	1	31.35	1	31.20	31.00	0	3,192	0.00%
2019/03/11	1	31.20	0	0.00	31.15	1	3,259	0.03%
2019/03/07	3	31.87	0	0.00	31.30	3	3,361	0.09%
2019/03/06	3	31.47	0	0.00	31.30	3	3,401	0.09%
2019/02/27	3	32.17	0	0.00	32.50	3	3,436	0.09%
2019/02/26	60	32.68	58	32.99	32.55	2	3,339	0.06%
2019/02/25	0	0.00	5	30.93	31.20	-5	2,972	-0.17%
2019/02/22	2	30.30	1	30.60	30.30	1	2,923	0.03%
2019/02/21	1	30.50	0	0.00	30.80	1	2,927	0.03%
2019/02/20	5	31.37	2	30.70	30.75	3	2,971	0.10%
2019/02/19	3	30.62	1	30.55	30.60	2	2,943	0.07%
2019/02/18	2	30.88	2	30.70	30.70	0	2,941	0.00%
2019/02/14	2	30.80	4	31.00	31.20	-2	2,878	-0.07%
2019/02/13	1	30.10	0	0.00	30.20	1	2,851	0.04%
2019/02/12	1	30.55	6	30.30	30.60	-5	2,821	-0.18%
2019/02/11	0	0.00	4	30.79	30.70	-4	2,757	-0.15%
2019/01/29	0	0.00	2	29.85	29.80	-2	2,682	-0.07%
2019/01/28	0	0.00	3	30.13	30.15	-3	2,676	-0.11%
2019/01/25	3	29.87	0	0.00	30.05	3	2,701	0.11%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.70	1	29.65	29.55	0	2,654	0.00%
2019/01/22	1	29.80	1	29.95	30.00	0	2,639	0.00%
2019/01/21	0	0.00	3	30.28	30.05	-3	2,591	-0.12%
2019/01/18	0	0.00	2	29.45	29.30	-2	2,512	-0.08%
2019/01/17	0	0.00	1	29.20	29.15	-1	2,491	-0.04%
2019/01/16	1	29.35	3	29.43	29.55	-2	2,448	-0.08%
2019/01/14	1	28.10	1	28.10	28.05	0	2,339	0.00%
2019/01/11	1	28.25	5	28.20	28.30	-4	2,327	-0.17%
2019/01/09	5	27.70	4	27.65	27.85	1	2,264	0.04%
2019/01/04	0	0.00	2	26.00	26.40	-2	2,170	-0.09%
2019/01/03	2	27.20	0	0.00	27.15	2	2,196	0.09%
2018/12/27	3	28.25	0	0.00	28.25	3	2,211	0.14%
2018/12/24	3	29.80	1	29.60	29.85	2	2,183	0.09%
2018/12/20	0	0.00	1	29.05	28.30	-1	2,195	-0.05%
2018/12/19	1	29.30	0	0.00	29.30	1	2,155	0.05%
2018/12/17	1	28.85	3	29.00	28.55	-2	2,123	-0.09%
2018/12/14	0	0.00	1	29.25	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	1	29.55	29.15	-1	2,214	-0.05%
2018/12/12	5	29.82	5	29.95	30.00	0	2,202	0.00%
2018/12/11	0	0.00	1	28.45	28.90	-1	2,113	-0.05%
2018/12/07	1	28.25	1	28.15	28.20	0	2,176	0.00%
2018/12/06	6	29.71	1	29.45	29.10	5	2,101	0.24%
2018/12/05	4	30.90	6	30.80	30.70	-2	2,055	-0.10%
2018/12/04	10	31.54	5	31.45	31.95	5	2,034	0.25%
2018/12/03	5	30.78	4	30.98	30.90	1	1,987	0.05%
2018/11/30	1	29.35	2	29.70	30.00	-1	1,923	-0.05%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	3	29.10	4	29.05	29.40	-1	1,809	-0.06%
2018/11/27	1	28.45	0	0.00	28.85	1	1,772	0.06%
2018/11/26	1	28.75	1	28.10	28.45	0	1,750	0.00%
2018/11/23	0	0.00	3	28.10	27.30	-3	1,706	-0.18%
2018/11/21	0	0.00	4	28.20	28.30	-4	1,742	-0.23%
2018/11/20	1	28.40	0	0.00	28.40	1	1,737	0.06%
2018/11/19	14	28.73	8	28.90	29.00	6	1,710	0.35%
2018/11/16	0	0.00	9	27.61	27.85	-9	1,652	-0.54%
2018/11/15	0	27.30	0	0.00	27.30	0	1,647	0.00%
2018/11/12	5	28.56	0	0.00	28.35	5	1,689	0.30%
2018/11/09	1	27.00	1	26.95	27.30	0	1,623	0.00%
2018/11/07	0	0.00	4	27.00	27.20	-4	1,643	-0.24%
2018/11/01	1	26.00	0	0.00	26.00	1	1,743	0.06%
2018/10/11	2	25.75	0	0.00	25.75	2	1,897	0.11%
2018/10/03	1	31.70	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	32.10	0	0.00	31.90	1	1,892	0.05%
2018/10/01	8	32.45	8	32.40	32.45	0	1,906	0.00%
2018/09/27	3	32.15	3	31.95	31.85	0	1,955	0.00%
2018/09/25	1	31.15	0	0.00	31.55	1	1,945	0.05%
2018/09/21	3	31.33	0	0.00	31.40	3	1,962	0.15%
2018/09/20	1	31.95	1	31.50	31.40	0	2,000	0.00%
2018/09/19	6	32.88	4	32.95	32.60	2	2,034	0.10%
2018/09/18	7	31.74	7	31.80	32.00	0	1,990	0.00%
2018/09/17	6	32.15	6	32.30	32.25	0	2,018	0.00%
2018/09/14	0	0.00	3	31.32	32.80	-3	2,040	-0.15%
2018/09/13	1	29.85	2	29.98	30.25	-1	1,972	-0.05%
2018/09/10	4	28.75	0	0.00	28.40	4	2,006	0.20%
2018/09/07	1	30.70	0	0.00	30.60	1	1,997	0.05%
2018/08/27	2	32.15	8.6	32.20	32.20	-6.6	2,397	-0.27%
2018/08/24	0	0.00	3	31.93	31.95	-3	2,418	-0.12%
2018/08/22	3	32.03	4	32.04	31.80	-1	2,538	-0.04%
2018/08/21	0	0.00	1	31.50	31.60	-1	2,546	-0.04%
2018/08/20	1	32.00	11	32.33	31.80	-10	2,565	-0.39%
2018/08/17	1	33.40	6	33.20	33.40	-5	2,584	-0.19%
2018/08/15	3	33.05	7	32.92	32.80	-4	2,621	-0.15%
2018/08/14	5	33.05	1	32.90	33.50	4	2,631	0.15%
2018/08/13	15	32.95	1	33.70	32.60	14	2,627	0.53%
2018/08/10	3	36.23	0	0.00	35.80	3	2,563	0.12%
2018/08/07	1	37.85	0	0.00	37.85	1	2,579	0.04%
2018/08/02	13	38.75	6	38.90	38.50	7	2,624	0.27%
2018/07/30	1	38.00	0	0.00	38.05	1	2,594	0.04%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/26	0	0.00	13	38.20	38.05	-13	2,625	-0.50%
2018/07/25	0	0.00	9	38.10	37.85	-9	2,622	-0.34%
2018/07/24	6	37.77	14	37.89	38.00	-8	2,620	-0.31%
2018/07/20	0	0.00	6	37.90	37.55	-6	2,606	-0.23%
2018/07/19	0	0.00	1	37.95	37.60	-1	2,629	-0.04%
2018/07/18	0	0.00	6	38.25	37.70	-6	2,699	-0.22%
2018/07/17	0	0.00	8	38.45	38.00	-8	2,771	-0.29%
2018/07/12	0	0.00	4	37.44	37.55	-4	2,835	-0.14%
2018/07/11	0	0.00	3	37.45	37.35	-3	2,875	-0.10%
2018/07/10	7	37.89	3	38.03	37.75	4	2,944	0.14%
2018/07/09	2	37.90	0	0.00	37.80	2	3,295	0.06%
2018/07/06	7	37.51	10	37.64	38.00	-3	3,328	-0.09%
2018/07/05	2	37.63	9	37.98	37.20	-7	3,292	-0.21%
2018/07/03	1	37.90	0	0.00	37.60	1	3,303	0.03%
2018/07/02	3	37.57	0	0.00	37.25	3	3,281	0.09%
2018/06/29	2	37.80	2	37.60	37.60	0	3,293	0.00%
2018/06/28	2	40.45	11	40.31	40.00	-9	3,311	-0.27%
2018/06/26	0	0.00	3	40.47	40.20	-3	3,309	-0.09%
2018/06/25	1	41.80	4	42.00	41.25	-3	3,337	-0.09%
2018/06/22	0	0.00	4	41.00	41.05	-4	3,324	-0.12%
2018/06/20	2	41.30	4	41.00	40.85	-2	3,344	-0.06%
2018/06/19	7	41.99	1	41.70	41.50	6	3,344	0.18%
2018/06/15	5	42.02	0	0.00	42.25	5	3,341	0.15%
2018/06/14	1	41.90	8	42.15	41.65	-7	3,314	-0.21%
2018/06/13	10	41.58	10	42.03	41.45	0	3,282	0.00%
2018/06/12	14	42.57	15	43.08	42.20	-1	3,249	-0.03%
2018/06/11	2	41.05	0	0.00	41.50	2	3,079	0.06%
2018/06/08	0	0.00	1	40.90	40.60	-1	3,144	-0.03%
2018/06/07	1	41.00	2	40.85	40.65	-1	3,184	-0.03%
2018/06/06	10	40.59	7	40.64	40.70	3	3,253	0.09%
2018/06/05	1	40.40	0	0.00	40.05	1	3,324	0.03%
2018/06/04	12	40.39	5	40.40	40.30	7	3,317	0.21%
2018/06/01	1	39.90	0	0.00	39.85	1	3,321	0.03%
2018/05/31	5	40.10	7	40.19	39.85	-2	3,334	-0.06%
2018/05/28	5	39.20	0	0.00	39.10	5	3,434	0.15%
2018/05/17	5	39.23	5	39.26	39.25	0	3,513	0.00%
2018/05/14	0	0.00	6	38.43	38.40	-6	3,649	-0.16%
2018/05/10	7	39.20	4	39.30	39.05	3	3,711	0.08%
2018/05/08	1	37.80	4	38.15	37.85	-3	3,789	-0.08%
2018/05/04	1	38.40	0	0.00	38.15	1	3,982	0.03%
2018/05/03	2	38.30	0	0.00	38.15	2	4,055	0.05%
2018/05/02	4	39.13	2	39.15	38.85	2	4,171	0.05%
2018/04/27	0	0.00	3	39.15	39.10	-3	4,217	-0.07%
2018/04/26	3	40.15	0	0.00	39.00	3	4,253	0.07%
2018/04/25	3	39.43	1	39.55	39.90	2	4,308	0.05%
2018/04/24	0	0.00	22	40.23	39.55	-22	4,371	-0.50%
2018/04/23	17	41.96	1	41.40	41.25	16	4,359	0.37%
2018/04/20	2	43.10	0	0.00	43.10	2	4,368	0.05%
2018/04/19	12	43.48	3	43.20	43.10	9	4,430	0.20%
2018/04/18	3	42.75	3	43.30	42.85	0	4,569	0.00%
2018/04/17	5	43.01	3	42.78	42.65	2	4,625	0.04%
2018/04/16	2	43.73	9	43.52	43.40	-7	4,656	-0.15%
2018/04/13	28	44.16	41	43.97	43.95	-13	4,860	-0.27%
2018/04/12	1	41.10	4	42.10	42.30	-3	5,110	-0.06%
2018/04/11	4	41.55	0	0.00	41.05	4	5,324	0.08%
2018/04/10	1	41.50	0	0.00	41.00	1	5,359	0.02%
2018/04/09	2	41.55	1	41.60	41.30	1	5,461	0.02%
2018/04/03	2	42.58	1	42.65	42.50	1	5,469	0.02%
2018/04/02	10	43.21	22	43.52	43.15	-12	5,508	-0.22%
2018/03/31	2	43.48	3	43.63	43.35	-1	5,627	-0.02%
2018/03/28	8	43.05	13	43.03	43.05	-5	5,779	-0.09%
2018/03/27	16	42.42	0	0.00	42.60	16	5,873	0.27%
2018/03/26	1	41.60	1	41.35	41.75	0	5,918	0.00%
2018/03/22	0	0.00	3	42.45	42.25	-3	5,938	-0.05%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/16	1	42.60	0	0.00	42.45	1	6,222	0.02%
2018/03/15	2	43.00	2	42.95	42.95	0	6,249	0.00%
2018/03/14	9	43.67	26	43.83	43.25	-17	6,329	-0.27%
2018/03/13	13	43.02	41	43.09	43.55	-28	6,380	-0.44%
2018/03/12	2	43.70	11	43.49	43.25	-9	6,518	-0.14%
2018/03/09	54	43.23	5	43.19	43.20	49	6,528	0.75%
2018/03/08	5	42.65	5	42.65	42.50	0	6,468	0.00%
2018/03/07	0	0.00	6	42.50	42.45	-6	6,481	-0.09%
2018/03/05	5	42.65	5	43.44	42.35	0	6,667	0.00%
2018/03/02	13	43.33	1	43.60	43.20	12	6,704	0.18%
2018/03/01	12	43.08	9	43.05	43.30	3	6,668	0.04%
2018/02/26	3	42.48	13	42.36	42.35	-10	6,778	-0.15%
2018/02/23	3	41.60	1	41.65	41.60	2	6,778	0.03%
2018/02/22	6	41.72	3	41.61	41.45	3	6,832	0.04%
2018/02/21	1	40.10	0	0.00	40.80	1	6,834	0.01%
2018/02/12	3	39.45	1	39.50	39.30	2	6,862	0.03%
2018/02/09	9	38.53	6	37.88	39.45	3	6,936	0.04%
2018/02/08	6	40.60	7	39.99	39.80	-1	6,955	-0.01%
2018/02/07	4	41.39	6	41.92	41.30	-2	7,144	-0.03%
2018/02/06	14	41.06	7	40.46	40.50	7	7,439	0.09%
2018/02/05	2	42.80	2	43.40	43.70	0	7,371	0.00%
2018/02/02	1	43.40	1	43.45	43.25	0	7,397	0.00%
2018/02/01	1	43.65	9	43.98	43.60	-8	7,484	-0.11%
2018/01/31	3	43.15	4	43.50	44.05	-1	7,600	-0.01%
2018/01/30	7	43.66	6	43.97	43.65	1	7,710	0.01%
2018/01/29	3	43.60	4	44.39	43.60	-1	7,968	-0.01%
2018/01/26	5	43.15	0	0.00	43.10	5	7,980	0.06%
2018/01/25	1	43.10	1	42.80	43.05	0	8,232	0.00%
2018/01/22	0	0.00	2	42.10	41.90	-2	8,993	-0.02%
2018/01/19	1	42.50	7	41.70	41.70	-6	9,081	-0.07%
2018/01/18	4	43.06	1	43.60	42.50	3	9,067	0.03%
2018/01/17	0	0.00	6	42.99	42.45	-6	9,108	-0.07%
2018/01/16	7	43.49	28	43.25	43.10	-21	9,125	-0.23%
2018/01/15	7	44.11	2	44.43	44.00	5	9,125	0.05%
2018/01/12	14	44.63	8	44.13	44.60	6	9,108	0.07%
2018/01/11	11	43.80	5	44.23	43.35	6	9,218	0.07%
2018/01/10	7	43.89	8	43.75	43.65	-1	9,373	-0.01%
2018/01/09	15	44.51	6	45.36	44.05	9	9,536	0.09%
2018/01/08	34	44.91	14	45.35	44.90	20	9,404	0.21%
2018/01/05	6	42.87	7	42.92	42.80	-1	8,875	-0.01%
2018/01/04	6	41.36	0	0.00	41.40	6	8,731	0.07%
2018/01/03	4	42.35	2	41.90	41.75	2	8,915	0.02%
2018/01/02	1	41.10	1	41.25	41.10	0	9,051	0.00%