矽格 (6257)-臺銀-民權券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
74.2
漲跌
▲1.3
漲幅
+1.78%
成交量
7,324張
產業
上市半導體類股▼0.60%
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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	3.5	73.29	8.2	73.71	74.20	-4.7	6,367	-0.07%
2024/04/29	3	72.30	85.1	72.54	72.90	-82.1	6,295	-1.30%
2024/04/26	37.1	71.21	4.2	71.30	71.50	32.9	6,386	0.51%
2024/04/25	5.1	70.38	4	70.40	70.20	1.1	6,379	0.02%
2024/04/24	0	0.00	1	69.60	70.40	-1	6,374	-0.02%
2024/04/23	1	67.80	1	69.10	68.30	0	6,362	0.00%
2024/04/22	3.2	68.82	0	0.00	68.30	3.2	6,358	0.05%
2024/04/19	0.3	70.67	29	69.26	70.50	-28.7	6,293	-0.46%
2024/04/18	27	71.91	4	71.70	71.50	23	6,215	0.37%
2024/04/17	8	72.08	0	0.00	72.60	8	6,201	0.13%
2024/04/16	0	0.00	2	69.90	70.60	-2	6,136	-0.03%
2024/04/15	1	72.20	0.1	72.12	72.00	0.9	6,060	0.01%
2024/04/12	5.1	73.16	7	73.27	73.20	-1.9	6,030	-0.03%
2024/04/11	7.3	72.28	6.1	72.80	72.80	1.2	5,949	0.02%
2024/04/10	5.1	71.91	7.3	72.29	72.40	-2.2	5,892	-0.04%
2024/04/09	1	71.20	7.1	71.44	71.10	-6.1	5,828	-0.10%
2024/04/08	3.3	71.22	2	70.80	70.80	1.3	5,787	0.02%
2024/04/03	2	72.05	1	71.80	71.80	1	5,763	0.02%
2024/04/02	2.1	71.81	8	72.25	73.00	-5.9	5,753	-0.10%
2024/04/01	14	71.04	7.2	71.79	71.60	6.8	5,670	0.12%
2024/03/29	8.2	70.60	3	71.90	71.00	5.2	5,597	0.09%
2024/03/28	5	72.40	10.3	74.01	72.00	-5.3	5,390	-0.10%
2024/03/27	4	73.38	2	72.70	73.80	2	5,144	0.04%
2024/03/26	2	70.95	3	71.07	71.00	-1	4,978	-0.02%
2024/03/25	2	72.70	0	0.00	72.30	2	4,974	0.04%
2024/03/22	10.3	72.42	2	72.10	72.40	8.3	4,944	0.17%
2024/03/21	10	75.30	13	74.53	74.70	-3	4,910	-0.06%
2024/03/20	8	76.59	23.2	77.45	75.60	-15.2	5,085	-0.30%
2024/03/19	2	72.55	6	73.55	73.50	-4	5,072	-0.08%
2024/03/18	3	70.87	9	71.64	72.10	-6	4,948	-0.12%
2024/03/15	0	0.00	1	69.50	68.80	-1	4,832	-0.02%
2024/03/14	0	0.00	2	68.90	68.80	-2	4,777	-0.04%
2024/03/13	2	70.90	1	70.11	70.10	1	4,716	0.02%
2024/03/12	0	0.00	1	69.90	69.90	-1	4,674	-0.02%
2024/03/11	1.1	68.64	0	0.00	68.40	1.1	4,698	0.02%
2024/03/08	0	69.00	2.1	69.97	69.00	-2.1	4,758	-0.04%
2024/03/07	5	70.32	2.2	70.17	69.60	2.8	4,727	0.06%
2024/03/06	5	69.08	5.3	69.97	70.20	-0.3	4,786	-0.01%
2024/03/05	1.3	67.71	0.8	68.10	68.10	0.5	4,965	0.01%
2024/03/04	2.2	67.55	0	0.00	67.90	2.2	5,024	0.04%
2024/03/01	7.2	68.52	14	67.49	67.20	-6.8	4,971	-0.14%
2024/02/29	1	70.10	1	70.50	70.30	0	4,814	0.00%
2024/02/27	5.1	70.05	0	0.00	70.00	5.1	4,781	0.11%
2024/02/26	12.5	72.77	5	73.28	72.30	7.5	4,667	0.16%
2024/02/23	19.2	73.50	35.4	73.36	72.50	-16.2	4,542	-0.36%
2024/02/22	2	69.70	15.1	70.74	70.80	-13.1	4,207	-0.31%
2024/02/20	6.1	69.40	4	68.65	68.20	2.1	4,144	0.05%
2024/02/19	5	68.70	2	70.20	70.00	3	4,099	0.07%
2024/02/16	1	69.50	6	68.87	69.50	-5	4,088	-0.12%
2024/02/15	7	68.21	7	68.00	68.20	0	4,032	0.00%
2024/02/05	4	65.28	0	0.00	65.30	4	3,992	0.10%
2024/02/02	3.1	66.09	0	0.00	65.70	3.1	3,999	0.08%
2024/02/01	0	0.00	2	67.50	66.60	-2	3,997	-0.05%
2024/01/31	2	68.10	5	68.00	67.70	-3	4,025	-0.07%
2024/01/30	0.1	67.00	0	0.00	66.50	0.1	4,054	0.00%
2024/01/26	0.1	67.20	2	67.80	67.20	-2	4,139	-0.05%
2024/01/25	2	68.65	3	69.00	68.70	-1	4,117	-0.02%
2024/01/24	0	0.00	3	68.30	68.00	-3	4,103	-0.07%
2024/01/23	1	68.20	0	0.00	68.10	1	4,111	0.02%
2024/01/22	2	68.15	12.3	68.52	68.00	-10.3	4,084	-0.25%
2024/01/19	0	0.00	10	66.30	66.50	-10	3,970	-0.25%
2024/01/17	2	66.10	4	65.93	65.80	-2	4,124	-0.05%
2024/01/16	0	0.00	1	66.20	66.10	-1	4,139	-0.02%
2024/01/15	0	0.00	2.3	65.14	65.40	-2.3	4,157	-0.06%
2024/01/12	5	64.40	0	0.00	64.30	5	4,216	0.12%
2024/01/11	4	63.85	0	0.00	64.20	4	4,308	0.09%
2024/01/10	0.3	64.40	0	0.00	64.60	0.3	4,367	0.01%
2024/01/09	5	64.40	1	64.40	64.40	4	4,482	0.09%
2024/01/08	1	64.00	0	0.00	63.90	1	4,508	0.02%
2024/01/04	0	0.00	0.1	64.90	65.00	-0.1	4,642	0.00%
2024/01/02	4	65.05	4	64.60	64.60	0	4,648	0.00%
2023/12/29	2.5	65.68	1	65.20	65.20	1.5	4,647	0.03%
2023/12/28	3	66.27	3	67.20	66.00	0	4,599	0.00%
2023/12/27	2	67.30	0	0.00	67.30	2	4,574	0.04%
2023/12/26	1.1	66.52	6	66.92	66.80	-5	4,565	-0.11%
2023/12/25	8	66.39	4	66.30	66.40	4	4,552	0.09%
2023/12/22	1	68.00	0.3	67.92	68.00	0.7	4,508	0.02%
2023/12/21	1.1	68.24	2	68.50	68.10	-0.9	4,515	-0.02%
2023/12/20	0.3	68.72	2	68.95	68.80	-1.7	4,488	-0.04%
2023/12/19	1	67.70	0	0.00	67.80	1	4,433	0.02%
2023/12/18	1	68.50	9	68.57	68.50	-8	4,437	-0.18%
2023/12/15	51.2	68.21	29	68.19	67.20	22.2	4,545	0.49%
2023/12/14	10.1	68.81	24.2	69.97	71.90	-14.1	4,467	-0.32%
2023/12/13	3	65.87	23	66.18	66.40	-20	4,163	-0.48%
2023/12/12	6	65.80	1	66.00	65.80	5	4,245	0.12%
2023/12/11	0	0.00	3	65.20	65.00	-3	4,209	-0.07%
2023/12/08	1	64.60	0	0.00	64.70	1	4,198	0.02%
2023/12/07	4	65.08	0	0.00	64.60	4	4,183	0.10%
2023/12/06	5.1	64.28	5	64.84	65.40	0.1	4,158	0.00%
2023/12/05	21.3	65.04	0.1	65.40	65.50	21.2	4,084	0.52%
2023/12/04	12.5	65.74	4.5	65.63	66.00	8	4,013	0.20%
2023/12/01	5.1	64.81	6.2	64.90	65.80	-1.1	3,943	-0.03%
2023/11/30	3.3	64.10	10.1	64.12	63.80	-6.8	3,722	-0.18%
2023/11/29	1.5	61.97	4	62.03	62.00	-2.5	3,478	-0.07%
2023/11/27	1.3	60.20	0	0.00	60.00	1.3	3,449	0.04%
2023/11/23	4	60.98	3	61.20	60.90	1	3,515	0.03%
2023/11/21	3	60.70	0	0.00	60.70	3	3,565	0.08%
2023/11/17	1	61.30	1	61.10	61.00	0	3,803	0.00%
2023/11/16	2	61.05	2	61.45	61.50	0	3,785	0.00%
2023/11/15	3	62.07	5.3	61.34	60.90	-2.3	3,836	-0.06%
2023/11/13	0	0.00	1	60.90	60.50	-1	3,777	-0.03%
2023/11/07	0	0.00	4	60.80	61.70	-4	3,702	-0.11%
2023/11/06	2	61.50	1	61.40	61.50	1	3,649	0.03%
2023/11/03	4	61.40	2.1	61.18	61.50	1.9	3,596	0.05%
2023/11/02	1	60.80	1.1	60.52	60.90	-0.1	3,546	0.00%
2023/11/01	0	0.00	0.5	59.50	59.70	-0.5	3,503	-0.01%
2023/10/31	0	0.00	1.1	60.42	59.30	-1.1	3,490	-0.03%
2023/10/30	0	0.00	6	59.98	59.90	-6	3,486	-0.17%
2023/10/27	2	59.65	0	0.00	59.40	2	3,500	0.06%
2023/10/25	1	61.30	1	62.00	62.00	0	3,448	0.00%
2023/10/24	1	60.80	2	60.80	60.70	-1	3,402	-0.03%
2023/10/23	0	0.00	1	60.40	59.90	-1	3,432	-0.03%
2023/10/20	1	60.70	14	60.85	60.80	-13	3,445	-0.38%
2023/10/19	1	61.40	1	60.70	60.70	0	3,413	0.00%
2023/10/18	5	60.38	7	60.10	60.00	-2	3,342	-0.06%
2023/10/17	9.2	60.68	5	60.62	60.70	4.2	3,292	0.13%
2023/10/16	1	59.20	0	0.00	59.20	1	3,230	0.03%
2023/10/13	5	60.00	1	59.90	60.00	4	3,223	0.12%
2023/10/11	0	58.20	1	58.40	57.80	-1	3,134	-0.03%
2023/10/04	0	0.00	0.1	57.10	57.60	-0.1	3,130	0.00%
2023/10/03	1	57.90	1	58.20	57.50	0	3,132	0.00%
2023/10/02	0.2	57.60	0	0.00	57.70	0.2	3,151	0.00%
2023/09/28	2	57.15	4	57.30	57.40	-2	3,183	-0.06%
2023/09/27	0	0.00	1	56.90	56.90	-1	3,296	-0.03%
2023/09/26	1	56.80	0	0.00	56.70	1	3,299	0.03%
2023/09/25	0	0.00	23	58.12	58.30	-23	3,259	-0.71%
2023/09/22	5.3	57.49	2	57.80	57.50	3.3	3,247	0.10%
2023/09/21	4	56.60	2	56.90	57.20	2	3,216	0.06%
2023/09/20	44	58.02	7	58.19	58.00	37	3,167	1.17%
2023/09/19	9	60.46	13.3	60.70	60.80	-4.3	2,973	-0.14%
2023/09/18	1	58.60	4	58.93	58.80	-3	2,660	-0.11%
2023/09/15	5	58.22	10	58.60	58.00	-5	2,635	-0.19%
2023/09/14	0	0.00	6	57.32	57.20	-6	2,512	-0.24%
2023/09/12	0	0.00	4	57.50	57.40	-4	2,488	-0.16%
2023/09/11	0	0.00	2	57.10	57.10	-2	2,484	-0.08%
2023/09/08	1	56.80	0	0.00	57.20	1	2,490	0.04%
2023/09/06	1.2	57.93	2.1	57.95	58.20	-0.9	2,480	-0.03%
2023/09/05	1	57.80	0	0.00	57.80	1	2,464	0.04%
2023/09/01	2	57.20	1	56.90	57.10	1	2,446	0.04%
2023/08/31	1	57.50	0	0.00	57.70	1	2,435	0.04%
2023/08/29	1	56.40	0	0.00	56.40	1	2,351	0.04%
2023/08/28	8	56.11	1	55.60	56.00	7	2,336	0.30%
2023/08/24	4	56.31	1	57.00	56.10	3	2,284	0.13%
2023/08/23	0	0.00	7	53.80	55.40	-7	2,157	-0.32%
2023/08/22	1	52.80	0	0.00	52.60	1	2,032	0.05%
2023/08/21	2	53.10	0	0.00	52.50	2	1,991	0.10%
2023/08/18	0	0.00	1	51.40	51.50	-1	1,923	-0.05%
2023/08/16	0	0.00	1	50.80	50.80	-1	1,909	-0.05%
2023/08/15	0	0.00	1	50.40	50.30	-1	1,908	-0.05%
2023/08/14	1	50.30	0	0.00	50.30	1	1,916	0.05%
2023/08/11	1	51.10	2	51.10	51.10	-1	1,910	-0.05%
2023/08/10	1	52.10	0	0.00	51.90	1	1,894	0.05%
2023/08/09	0	52.80	0	0.00	52.50	0	1,878	0.00%
2023/08/08	0	52.90	0	0.00	52.70	0	1,879	0.00%
2023/08/07	0	0.00	0.2	52.40	52.70	-0.2	1,874	-0.01%
2023/08/01	2	52.00	0	0.00	52.00	2	1,856	0.11%
2023/07/31	2	52.60	0	0.00	52.90	2	1,835	0.11%
2023/07/28	1	53.02	0	0.00	53.70	1	1,808	0.06%
2023/07/27	2.2	52.86	4	52.90	52.30	-1.8	1,778	-0.10%
2023/07/26	0	0.00	1	57.20	57.00	-1	1,700	-0.06%
2023/07/24	3	57.70	0	0.00	57.50	3	1,629	0.18%
2023/07/20	0	0.00	1	58.30	58.30	-1	1,596	-0.06%
2023/07/19	9	58.31	0	0.00	58.00	9	1,577	0.57%
2023/07/17	0.2	58.73	1.3	58.77	58.90	-1.1	1,536	-0.07%
2023/07/14	0	0.00	10.5	58.10	58.30	-10.5	1,505	-0.70%
2023/07/13	11	58.35	0	0.00	57.60	11	1,483	0.74%
2023/07/12	0	0.00	1	57.20	57.40	-1	1,447	-0.07%
2023/07/10	2	56.60	0	0.00	56.50	2	1,454	0.14%
2023/07/07	0	0.00	1	57.00	56.70	-1	1,456	-0.07%
2023/07/06	1	57.80	1	58.20	57.80	0	1,433	0.00%
2023/07/05	2	58.30	3.5	57.87	58.20	-1.5	1,396	-0.11%
2023/07/04	1	55.70	0	0.00	56.00	1	1,278	0.08%
2023/07/03	3	55.67	0	0.00	55.50	3	1,271	0.24%
2023/06/30	0	0.00	1	55.40	55.30	-1	1,303	-0.08%
2023/06/28	4	55.00	0	0.00	55.00	4	1,333	0.30%
2023/06/20	0	0.00	2.1	55.90	55.90	-2.1	1,307	-0.16%
2023/06/16	1	55.90	0	0.00	56.00	1	1,326	0.08%
2023/06/12	0	0.00	9	55.70	55.40	-9	1,349	-0.67%
2023/06/09	2.3	55.28	0	0.00	55.10	2.3	1,345	0.17%
2023/06/07	0	0.00	1	55.90	55.60	-1	1,363	-0.07%
2023/05/31	0.3	55.50	0	0.00	55.50	0.3	1,566	0.02%
2023/05/30	0	0.00	3	54.80	54.90	-3	1,567	-0.19%
2023/05/29	3	54.50	0	0.00	54.50	3	1,590	0.19%
2023/05/26	1	54.60	0	0.00	54.30	1	1,600	0.06%
2023/05/23	0	0.00	0	54.20	54.10	0	1,623	0.00%
2023/05/17	5	53.20	0	0.00	53.30	5	1,645	0.30%
2023/05/10	0.3	53.20	0	0.00	53.10	0.3	1,645	0.02%
2023/05/09	2	52.70	5	53.10	52.60	-3	1,647	-0.18%
2023/05/08	1	53.30	1	53.40	53.10	0	1,651	0.00%
2023/05/04	1	52.70	2	52.90	53.00	-1	1,714	-0.06%
2023/05/03	1	52.30	0	0.00	52.20	1	1,732	0.06%
2023/05/02	0	0.00	3	52.10	52.20	-3	1,762	-0.17%
2023/04/28	0.1	52.32	2.1	52.00	52.10	-1.9	1,772	-0.11%
2023/04/27	0	0.00	7	50.90	51.50	-7	1,760	-0.40%
2023/04/26	1.1	52.03	0	0.00	52.30	1.1	1,710	0.06%
2023/04/25	6	52.92	0.1	52.90	52.50	5.9	1,691	0.35%
2023/04/24	1	53.00	1	53.10	53.00	0	1,680	0.00%
2023/04/21	0	0.00	6	53.40	53.20	-6	1,667	-0.36%
2023/04/20	1	54.20	3	54.50	54.20	-2	1,643	-0.12%
2023/04/19	1	55.20	1	55.30	55.20	0	1,624	0.00%
2023/04/17	0	0.00	0.1	55.50	55.40	-0.1	1,626	-0.01%
2023/04/14	1	55.60	0	0.00	55.50	1	1,616	0.06%
2023/04/11	0	0.00	4	55.50	55.60	-4	1,574	-0.25%
2023/04/10	3	55.33	0	0.00	55.30	3	1,573	0.19%
2023/04/06	4	55.90	1	55.60	55.60	3	1,552	0.19%
2023/03/31	0	56.00	1	56.00	55.90	-1	1,549	-0.06%
2023/03/30	0	0.00	1	55.50	55.80	-1	1,509	-0.07%
2023/03/29	1	55.59	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	7	55.57	55.60	-7	1,496	-0.47%
2023/03/24	9	55.66	0	0.00	55.70	9	1,493	0.60%
2023/03/23	0.1	55.90	0	0.00	55.70	0.1	1,496	0.01%
2023/03/22	1.2	55.67	0	0.00	55.70	1.2	1,500	0.08%
2023/03/21	1	56.00	1	55.60	55.60	0	1,531	0.00%
2023/03/20	0.4	56.04	0	0.00	56.00	0.4	1,516	0.02%
2023/03/17	0	0.00	3	55.70	55.80	-3	1,520	-0.20%
2023/03/15	1	55.60	0.1	55.80	55.90	0.9	1,499	0.06%
2023/03/14	0	0.00	3	55.20	55.40	-3	1,480	-0.20%
2023/03/13	1.1	55.44	0	0.00	55.60	1.1	1,489	0.07%
2023/03/10	1	55.40	0	0.00	55.70	1	1,475	0.07%
2023/03/09	3	55.57	2	55.75	55.60	1	1,470	0.07%
2023/03/08	7	55.96	5	56.08	56.10	2	1,438	0.14%
2023/03/07	0	0.00	0	56.90	56.90	0	1,341	0.00%
2023/03/06	0	0.00	2	55.50	55.70	-2	1,280	-0.16%
2023/03/03	1	55.00	1.1	54.83	54.90	-0.1	1,252	-0.01%
2023/03/01	1	53.90	0	0.00	54.10	1	1,194	0.08%
2023/02/24	1	53.30	0	0.00	53.40	1	1,168	0.09%
2023/02/23	0	0.00	2	53.30	53.20	-2	1,155	-0.17%
2023/02/22	3	52.30	3	52.50	52.70	0	1,148	0.00%
2023/02/21	2	52.60	0	0.00	52.70	2	1,152	0.17%
2023/02/20	0	0.00	1	51.90	52.10	-1	1,167	-0.09%
2023/02/15	0	0.00	2	51.30	51.20	-2	1,221	-0.16%
2023/02/14	0	0.00	11	51.80	51.80	-11	1,204	-0.91%
2023/02/13	0	0.00	4	51.90	51.90	-4	1,222	-0.33%
2023/02/10	4	52.30	0	0.00	52.10	4	1,241	0.32%
2023/02/09	30	52.17	2	52.00	52.10	28	1,252	2.24%
2023/02/08	3	52.13	0	0.00	52.10	3	1,259	0.24%
2023/02/07	3	51.90	0	0.00	52.00	3	1,262	0.24%
2023/02/06	6	51.72	0	0.00	51.80	6	1,294	0.46%
2023/02/03	22	52.41	0	0.00	52.30	22	1,295	1.70%
2023/02/02	31	52.03	5	52.02	52.20	26	1,297	2.00%
2023/02/01	20	51.50	2	51.50	51.40	18	1,253	1.44%
2023/01/31	4	50.90	0	0.00	50.90	4	1,228	0.33%
2023/01/30	0	0.00	1	50.10	50.10	-1	1,203	-0.08%
2023/01/17	1	49.45	0	0.00	49.50	1	1,193	0.08%
2023/01/16	2	49.30	0	0.00	49.45	2	1,214	0.16%
2023/01/13	3	49.50	0	0.00	49.15	3	1,240	0.24%
2023/01/12	4	49.73	0	0.00	49.65	4	1,253	0.32%
2023/01/11	1	49.50	0	0.00	49.50	1	1,267	0.08%
2023/01/09	0	0.00	5	49.51	49.60	-5	1,331	-0.38%
2023/01/06	0	0.00	1	48.95	49.05	-1	1,335	-0.07%
2023/01/05	1	48.40	0	0.00	48.30	1	1,340	0.07%
2022/12/30	0.1	48.40	0	0.00	48.55	0.1	1,383	0.01%
2022/12/29	2	47.80	0	0.00	47.95	2	1,395	0.14%
2022/12/28	2	48.35	0	0.00	48.20	2	1,417	0.14%
2022/12/23	1	48.15	0	0.00	48.85	1	1,464	0.07%
2022/12/20	1	49.05	0	0.00	48.25	1	1,528	0.07%
2022/12/16	0	49.75	0	0.00	49.60	0	1,544	0.00%
2022/12/13	0	0.00	1	49.85	50.10	-1	1,532	-0.07%
2022/12/12	1	49.05	1	49.65	49.40	0	1,495	0.00%
2022/12/09	1	49.75	1	49.85	49.50	0	1,515	0.00%
2022/12/08	1	49.05	4	49.20	49.35	-3	1,506	-0.20%
2022/12/07	0	0.00	6	49.30	49.30	-6	1,517	-0.40%
2022/12/02	1	50.50	0.2	50.40	50.50	0.8	1,514	0.05%
2022/12/01	5	50.60	2	50.80	50.70	3	1,539	0.19%
2022/11/30	2	50.20	0	0.00	50.20	2	1,554	0.13%
2022/11/25	1	50.10	1	50.10	50.00	0	1,590	0.00%
2022/11/24	1	49.80	2	50.10	50.10	-1	1,606	-0.06%
2022/11/22	1	49.45	0.1	49.40	49.35	0.9	1,634	0.06%
2022/11/21	0	0.00	1	49.85	49.60	-1	1,678	-0.06%
2022/11/18	2	50.10	3	50.27	50.10	-1	1,680	-0.06%
2022/11/16	0	0.00	1	50.10	50.10	-1	1,679	-0.06%
2022/11/15	0	0.00	1	50.10	50.20	-1	1,655	-0.06%
2022/11/11	1	49.45	1	49.60	49.20	0	1,654	0.00%
2022/11/10	0	0.00	1	49.20	49.20	-1	1,640	-0.06%
2022/11/07	3	48.70	0	0.00	48.85	3	1,670	0.18%
2022/11/04	0	0.00	0.2	48.50	48.40	-0.2	1,699	-0.01%
2022/11/03	2	48.30	0	0.00	48.30	2	1,700	0.12%
2022/11/02	6	48.10	0	0.00	48.05	6	1,716	0.35%
2022/11/01	0	0.00	1	46.90	47.00	-1	1,717	-0.06%
2022/10/26	0	0.00	0	45.90	45.80	0	1,862	0.00%
2022/10/25	0	0.00	3	46.13	45.95	-3	1,866	-0.16%
2022/10/24	2	46.90	0	0.00	46.60	2	1,883	0.11%
2022/10/21	1	46.50	0	0.00	46.55	1	1,887	0.05%
2022/10/17	0	0.00	2	43.20	44.75	-2	1,890	-0.11%
2022/10/13	1.2	42.25	2	42.15	42.00	-0.8	1,948	-0.04%
2022/10/11	2	43.77	0	0.00	43.40	2	1,966	0.10%
2022/10/07	2	45.33	4	44.94	45.25	-2	1,985	-0.10%
2022/10/06	3	44.70	0	0.00	44.70	3	2,046	0.15%
2022/10/05	2	44.80	2	45.30	45.00	0	2,116	0.00%
2022/10/04	0	0.00	1	44.05	43.95	-1	2,124	-0.05%
2022/10/03	0.3	43.25	0	0.00	43.20	0.3	2,150	0.01%
2022/09/28	1	43.60	0	0.00	42.00	1	2,260	0.04%
2022/09/27	1	43.00	1	43.30	43.60	0	2,290	0.00%
2022/09/26	0	0.00	3	45.25	43.80	-3	2,309	-0.13%
2022/09/23	0	0.00	2	45.75	45.70	-2	2,358	-0.08%
2022/09/22	1	45.75	0	0.00	46.20	1	2,442	0.04%
2022/09/21	1	46.70	2	46.85	46.60	-1	2,498	-0.04%
2022/09/20	1	46.80	4	46.80	46.80	-3	2,527	-0.12%
2022/09/16	1	47.60	0	0.00	47.15	1	2,628	0.04%
2022/09/15	1	47.80	0	0.00	48.05	1	2,642	0.04%
2022/09/14	2	47.50	0	0.00	47.65	2	2,682	0.07%
2022/09/12	3	48.55	0	0.00	48.05	3	2,730	0.11%
2022/09/08	2	48.10	0	0.00	48.00	2	2,779	0.07%
2022/09/07	3	47.88	0	0.00	47.60	3	2,805	0.11%
2022/09/06	1	48.80	0	0.00	48.95	1	2,800	0.04%
2022/09/02	0	0.00	3	50.70	50.50	-3	2,840	-0.11%
2022/09/01	2	50.40	0	0.00	50.30	2	2,875	0.07%
2022/08/31	9	51.04	57	51.29	51.10	-48	2,918	-1.64%
2022/08/30	57	50.99	0	0.00	50.90	57	3,107	1.83%
2022/08/29	2	51.00	1	50.70	50.90	1	3,190	0.03%
2022/08/26	2	51.85	3	51.73	51.90	-1	3,183	-0.03%
2022/08/24	4	50.43	0	0.00	50.40	4	3,198	0.13%
2022/08/22	2	51.10	0	0.00	51.20	2	3,202	0.06%
2022/08/19	0	0.00	1	51.80	51.70	-1	3,195	-0.03%
2022/08/18	0	0.00	0.1	51.60	51.50	-0.1	3,179	0.00%
2022/08/17	32	51.43	0	0.00	51.50	32	3,168	1.01%
2022/08/16	0	0.00	1	51.40	51.20	-1	3,180	-0.03%
2022/08/15	2	51.51	2	51.60	51.50	0	3,187	0.00%
2022/08/12	19	51.05	2	50.85	51.20	17	3,180	0.53%
2022/08/11	0	0.00	1	50.70	50.30	-1	3,155	-0.03%
2022/08/09	0	0.00	1	50.00	49.90	-1	3,154	-0.03%
2022/08/05	4	49.45	0	0.00	49.35	4	3,114	0.13%
2022/08/04	2	48.75	0	0.00	48.80	2	3,122	0.07%
2022/08/03	3	49.12	0	0.00	49.10	3	3,105	0.10%
2022/08/01	0	0.00	4	50.10	49.80	-4	3,007	-0.13%
2022/07/29	1	50.00	0	0.00	49.90	1	3,037	0.03%
2022/07/28	1	50.00	0	0.00	49.65	1	3,058	0.03%
2022/07/26	1	50.00	0	0.00	49.90	1	3,103	0.03%
2022/07/22	6	51.07	4	51.00	51.00	2	3,118	0.07%
2022/07/21	1	50.90	0	0.00	50.90	1	3,120	0.03%
2022/07/20	0	50.80	1	50.70	50.00	-1	3,112	-0.03%
2022/07/18	0	0.00	11	48.70	49.35	-11	3,059	-0.36%
2022/07/15	0	48.45	4	47.84	48.65	-4	3,048	-0.13%
2022/07/14	5	47.04	6	47.15	47.30	-1	3,027	-0.03%
2022/07/13	5	50.58	1	51.00	50.60	4	2,958	0.14%
2022/07/12	3	50.47	0	0.00	50.30	3	2,885	0.10%
2022/07/11	2	51.70	0	0.00	51.50	2	2,873	0.07%
2022/07/08	5.8	51.08	0	0.00	51.10	5.8	2,846	0.20%
2022/07/07	1	50.00	2	50.55	50.60	-1	2,820	-0.04%
2022/07/06	1	51.10	0	0.00	50.50	1	2,795	0.04%
2022/07/05	6	52.50	1	51.20	52.50	5	2,806	0.18%
2022/07/04	2	50.20	0	0.00	50.40	2	2,851	0.07%
2022/07/01	3.1	51.44	4	50.90	50.90	-0.9	2,889	-0.03%
2022/06/30	5.1	51.93	1	52.00	51.90	4.1	2,837	0.14%
2022/06/29	2.2	54.11	0	0.00	53.90	2.2	2,756	0.08%
2022/06/28	1.1	54.91	0	0.00	54.90	1.1	2,715	0.04%
2022/06/27	2	56.05	0	0.00	56.10	2	2,715	0.07%
2022/06/24	2.2	55.56	6	55.53	55.00	-3.8	2,734	-0.14%
2022/06/23	1	55.50	0	0.00	55.70	1	2,743	0.04%
2022/06/22	2.1	56.41	3.1	58.17	56.20	-1	2,730	-0.04%
2022/06/21	3	57.90	1	57.91	57.90	2	2,691	0.07%
2022/06/20	1.1	57.72	0	0.00	57.20	1.1	2,692	0.04%
2022/06/17	1.1	59.30	0.3	59.20	59.00	0.8	2,651	0.03%
2022/06/16	1.1	62.13	0	0.00	60.80	1.1	2,603	0.04%
2022/06/14	0.1	61.00	0	0.00	62.20	0.1	2,602	0.00%
2022/06/13	0	0.00	1	61.50	61.70	-1	2,562	-0.04%
2022/06/10	1	62.00	11	61.85	62.20	-10	2,541	-0.39%
2022/06/09	1	62.60	3	62.00	62.30	-2	2,520	-0.08%
2022/06/08	3	62.90	9.4	62.50	62.30	-6.4	2,461	-0.26%
2022/06/07	1	61.00	4.1	61.22	60.80	-3.1	2,283	-0.13%
2022/06/02	1	60.20	0	0.00	60.20	1	2,264	0.04%
2022/06/01	0	0.00	3	60.30	60.30	-3	2,268	-0.13%
2022/05/31	10	59.70	0	0.00	59.50	10	2,227	0.45%
2022/05/27	0	0.00	1	58.70	58.70	-1	2,215	-0.05%
2022/05/23	0	0.00	6	60.30	59.80	-6	2,253	-0.27%
2022/05/20	0	0.00	2.1	59.71	59.90	-2.1	2,247	-0.09%
2022/05/19	2	58.80	5	58.78	59.60	-3	2,234	-0.13%
2022/05/18	0	0.00	4	59.70	59.70	-4	2,217	-0.18%
2022/05/16	4	58.80	0	0.00	58.60	4	2,187	0.18%
2022/05/12	6	58.57	0	0.00	57.80	6	2,186	0.27%
2022/05/11	0	0.00	0.1	58.80	58.70	-0.1	2,164	0.00%
2022/05/09	4	58.90	0	0.00	58.60	4	2,199	0.18%
2022/05/06	0	0.00	2	59.70	59.80	-2	2,202	-0.09%
2022/05/05	0	0.00	5.1	59.82	59.70	-5.1	2,214	-0.23%
2022/05/04	0.1	59.00	0	0.00	59.20	0.1	2,207	0.00%
2022/05/03	10	58.40	12	58.59	59.20	-2	2,198	-0.09%
2022/04/29	1	56.70	0	0.00	56.50	1	2,145	0.05%
2022/04/28	2	56.36	4	56.30	56.30	-2	2,171	-0.09%
2022/04/26	6	55.68	0	0.00	55.70	6	2,164	0.28%
2022/04/25	0	0.00	2	56.10	56.00	-2	2,263	-0.09%
2022/04/21	0	0.00	8	57.45	57.50	-8	2,321	-0.34%
2022/04/18	2	56.90	0	0.00	57.10	2	2,422	0.08%
2022/04/15	12.2	57.47	0	0.00	57.20	12.2	2,439	0.50%
2022/04/14	0	0.00	0.6	58.40	58.20	-0.6	2,472	-0.02%
2022/04/13	5	57.84	0	0.00	58.30	5	2,505	0.20%
2022/04/12	1	58.10	0	0.00	57.50	1	2,613	0.04%
2022/04/11	2	58.60	5.2	60.02	58.50	-3.2	2,602	-0.12%
2022/04/08	5	60.00	2	60.60	60.10	3	2,555	0.12%
2022/04/07	2.2	59.95	16	60.04	59.40	-13.8	2,480	-0.56%
2022/04/06	2.2	59.00	0	0.00	58.70	2.2	2,401	0.09%
2022/04/01	0	0.00	1.2	59.38	59.60	-1.2	2,395	-0.05%
2022/03/31	3	59.53	0.3	59.70	59.60	2.7	2,407	0.11%
2022/03/30	0.2	60.00	0	0.00	59.90	0.2	2,403	0.01%
2022/03/29	0	0.00	3	60.33	60.10	-3	2,382	-0.13%
2022/03/28	1	59.20	13.8	59.99	60.70	-12.8	2,332	-0.55%
2022/03/25	2.1	59.50	1	59.50	59.40	1.1	2,256	0.05%
2022/03/23	1	59.40	0	0.00	59.20	1	2,260	0.04%
2022/03/21	1.1	59.12	0	0.00	59.10	1.1	2,285	0.05%
2022/03/18	1	59.00	0	0.00	58.60	1	2,310	0.04%
2022/03/17	7	58.76	1	58.60	58.80	6	2,325	0.26%
2022/03/16	2	57.70	3	58.10	58.30	-1	2,311	-0.04%
2022/03/15	6	57.30	0	0.00	57.20	6	2,344	0.26%
2022/03/14	1	58.20	2	58.00	58.20	-1	2,353	-0.04%
2022/03/10	2	57.75	0	0.00	57.90	2	2,372	0.08%
2022/03/09	2.4	56.86	0	0.00	57.20	2.4	2,360	0.10%
2022/03/08	2.9	55.30	6	55.60	54.90	-3.1	2,340	-0.13%
2022/03/07	1.9	56.56	0	0.00	56.10	1.9	2,321	0.08%
2022/03/03	0	0.00	3	58.20	58.30	-3	2,360	-0.13%
2022/03/02	0	0.00	1	57.50	57.80	-1	2,418	-0.04%
2022/02/24	6	56.42	0	0.00	56.20	6	2,501	0.24%
2022/02/23	0	0.00	0	58.30	57.90	0	2,500	0.00%
2022/02/22	0	58.10	0	0.00	57.90	0	2,574	0.00%
2022/02/17	0	0.00	4	58.90	58.80	-4	2,995	-0.13%
2022/02/16	0	0.00	2	58.60	58.60	-2	3,081	-0.06%
2022/02/14	1	57.80	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0	0.00	1	59.30	58.90	-1	3,151	-0.03%
2022/02/10	0	0.00	3	59.50	59.30	-3	3,229	-0.09%
2022/02/08	0	0.00	3	57.53	57.50	-3	3,301	-0.09%
2022/02/07	2	56.55	0	0.00	57.20	2	3,431	0.06%
2022/01/26	7	56.67	0	0.00	56.50	7	3,443	0.20%
2022/01/25	1	57.30	1	57.40	57.10	0	3,496	0.00%
2022/01/24	1	57.80	1	57.80	57.80	0	3,530	0.00%
2022/01/21	0	0.00	50	58.80	58.30	-50	3,548	-1.41%
2022/01/20	0	0.00	0	59.50	59.50	0	3,593	0.00%
2022/01/19	1	59.40	12	59.29	59.50	-11	3,629	-0.30%
2022/01/18	12	60.03	6.2	60.00	59.70	5.8	3,661	0.16%
2022/01/17	1	58.90	0	0.00	58.90	1	3,565	0.03%
2022/01/14	1	58.00	4.1	58.73	58.00	-3.1	3,541	-0.09%
2022/01/13	0	0.00	7	58.70	59.00	-7	3,558	-0.20%
2022/01/12	1	57.70	0	0.00	57.80	1	3,518	0.03%
2022/01/11	6	57.83	1	58.00	57.50	5	3,566	0.14%
2022/01/10	2	58.40	0	0.00	58.50	2	3,567	0.06%
2022/01/07	7	58.50	1	58.20	58.10	6	3,596	0.17%
2022/01/06	5	59.34	0	0.00	59.30	5	3,572	0.14%
2022/01/05	17	59.85	1	59.40	59.60	16	3,597	0.44%
2022/01/04	1	58.50	0	0.00	58.30	1	3,518	0.03%
2022/01/03	5	58.80	0	0.00	58.80	5	3,530	0.14%
2021/12/30	0	0.00	0	59.20	58.80	0	3,559	0.00%
2021/12/29	2	59.00	2	58.90	59.00	0	3,591	0.00%
2021/12/28	3	58.80	0	0.00	58.80	3	3,670	0.08%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	1	58.80	0	0.00	58.90	1	3,773	0.03%
2021/12/23	0	0.00	3	58.63	58.80	-3	3,790	-0.08%
2021/12/22	4	57.98	0	0.00	58.20	4	3,885	0.10%
2021/12/21	1	57.90	0	0.00	57.90	1	3,910	0.03%
2021/12/17	2	57.60	2	58.50	57.60	0	3,987	0.00%
2021/12/16	0	57.60	5	57.50	57.60	-5	3,999	-0.12%
2021/12/15	2	57.30	0	0.00	57.00	2	4,034	0.05%
2021/12/14	7	57.51	0	0.00	57.30	7	4,034	0.17%
2021/12/13	3	58.00	0	0.00	57.50	3	4,050	0.07%
2021/12/10	3	58.50	0	0.00	58.10	3	4,072	0.07%
2021/12/09	54.3	59.20	6	58.77	58.70	48.3	4,078	1.18%
2021/12/08	2	60.00	5	60.48	60.10	-3	4,062	-0.07%
2021/12/07	3	60.40	0	0.00	60.20	3	4,099	0.07%
2021/12/06	7	60.34	0	0.00	60.20	7	4,168	0.17%
2021/12/03	3	60.00	2	60.10	60.00	1	4,334	0.02%
2021/12/02	2	60.00	0	0.00	59.90	2	4,470	0.04%
2021/12/01	0	0.00	4	60.13	60.10	-4	4,630	-0.09%
2021/11/30	0	0.00	1	59.80	59.30	-1	4,793	-0.02%
2021/11/29	1	57.30	0	0.00	58.60	1	4,886	0.02%
2021/11/26	5	59.44	36	59.20	59.00	-31	4,977	-0.62%
2021/11/25	0	0.00	40	60.73	60.70	-40	5,004	-0.80%
2021/11/24	1.1	60.66	11	61.38	61.10	-9.9	5,079	-0.19%
2021/11/23	3.5	60.83	0	0.00	60.60	3.5	5,241	0.07%
2021/11/22	2	62.20	1	62.50	62.20	1	5,264	0.02%
2021/11/19	13	62.28	17	61.99	61.90	-4	5,347	-0.07%
2021/11/18	29	63.36	17	63.03	62.80	12	5,379	0.22%
2021/11/17	2.1	60.89	10	62.45	62.70	-7.9	5,307	-0.15%
2021/11/16	10.5	60.99	5	61.14	61.00	5.5	5,224	0.11%
2021/11/15	4	60.90	7	61.01	61.40	-3	5,275	-0.06%
2021/11/12	1	59.70	0	0.00	59.70	1	5,328	0.02%
2021/11/11	1	60.00	1	60.10	59.70	0	5,407	0.00%
2021/11/10	3	59.83	0	0.00	59.80	3	5,739	0.05%
2021/11/09	6	59.82	1	59.90	60.20	5	5,876	0.09%
2021/11/08	26	60.20	26	60.65	60.20	0	5,900	0.00%
2021/11/05	6	60.32	5	60.20	60.20	1	6,023	0.02%
2021/11/04	115	59.92	19	60.50	60.40	96	6,187	1.55%	大買/
2021/11/03	37	58.30	5	58.68	58.90	32	6,296	0.51%
2021/11/02	33	58.79	28	58.06	58.10	5	6,409	0.08%
2021/11/01	0	0.00	3	58.97	59.60	-3	6,696	-0.04%
2021/10/29	5	58.96	5	58.60	58.60	0	6,956	0.00%
2021/10/28	14	58.68	13	59.03	59.20	1	7,005	0.01%
2021/10/26	6	57.82	5	58.10	58.10	1	7,365	0.01%
2021/10/22	1	57.00	0	0.00	57.10	1	7,918	0.01%
2021/10/21	29	56.87	27	56.48	56.60	2	8,144	0.02%
2021/10/20	5	56.76	4	56.95	57.30	1	8,352	0.01%
2021/10/19	2	57.20	5	57.00	57.20	-3	8,481	-0.04%
2021/10/18	3	55.30	0	0.00	55.50	3	8,573	0.03%
2021/10/15	0	0.00	5	56.40	56.40	-5	8,835	-0.06%
2021/10/14	1	54.80	0	0.00	54.50	1	8,954	0.01%
2021/10/13	3	54.80	60	54.77	54.30	-57	9,232	-0.62%
2021/10/12	0	0.00	6	55.22	55.60	-6	9,616	-0.06%
2021/10/08	6	56.47	4	56.30	56.40	2	9,632	0.02%
2021/10/07	2	56.40	0	0.00	56.70	2	9,690	0.02%
2021/10/06	1	56.00	3	56.80	55.50	-2	9,818	-0.02%
2021/10/05	0	0.00	1	56.00	57.20	-1	9,815	-0.01%
2021/10/04	15	56.25	17	55.58	55.40	-2	9,782	-0.02%
2021/10/01	17	58.26	13	57.60	57.20	4	9,766	0.04%
2021/09/30	2	58.50	2	58.85	59.40	0	9,847	0.00%
2021/09/29	2	58.70	4	59.60	58.40	-2	10,009	-0.02%
2021/09/28	7	61.46	7	61.24	61.30	0	10,163	0.00%
2021/09/27	18	61.88	15	62.10	62.20	3	10,199	0.03%
2021/09/24	3	62.30	2	62.20	62.40	1	10,380	0.01%
2021/09/22	0	0.00	15	61.65	61.20	-15	10,444	-0.14%
2021/09/17	1	63.30	1	62.90	63.10	0	10,536	0.00%
2021/09/15	9	63.42	7	62.86	62.80	2	10,627	0.02%
2021/09/14	3	64.43	3	63.97	64.10	0	10,679	0.00%
2021/09/13	7	64.83	5	64.10	64.10	2	10,698	0.02%
2021/09/10	9	64.91	3	64.93	65.30	6	10,720	0.06%
2021/09/09	1	64.60	3	64.10	64.60	-2	10,741	-0.02%
2021/09/08	35	64.18	29	63.57	62.80	6	10,706	0.06%
2021/09/07	43	65.64	59	65.90	66.10	-16	10,607	-0.15%
2021/09/06	23	66.82	25	66.14	66.20	-2	10,645	-0.02%
2021/09/03	25	66.02	8	67.08	67.20	17	10,541	0.16%
2021/09/02	24	65.17	19	64.67	64.60	5	10,414	0.05%
2021/09/01	17	64.90	78	64.97	65.60	-61	10,339	-0.59%
2021/08/31	16	63.98	12	64.57	65.00	4	10,289	0.04%
2021/08/30	30	63.71	2	64.20	64.20	28	10,495	0.27%
2021/08/27	23	63.81	18	63.29	63.10	5	10,541	0.05%
2021/08/26	38	62.24	42	62.02	62.40	-4	10,410	-0.04%
2021/08/25	4	63.13	9	62.48	62.50	-5	10,348	-0.05%
2021/08/24	9	61.47	29	61.41	62.20	-20	10,262	-0.19%
2021/08/23	45	61.22	17	61.45	61.60	28	10,185	0.27%
2021/08/20	11	59.26	11	60.24	60.20	0	10,104	0.00%
2021/08/19	16	60.03	14	59.33	59.10	2	10,046	0.02%
2021/08/18	39	61.20	1	61.00	62.10	38	9,937	0.38%
2021/08/17	13	60.72	138.8	59.89	59.20	-125.8	9,851	-1.28%	大賣/鉅額交易
2021/08/16	22	60.75	16	60.37	60.70	6	9,775	0.06%
2021/08/13	33.8	67.40	11	65.81	65.50	22.8	9,433	0.24%
2021/08/12	19	68.57	9	68.03	68.60	10	9,282	0.11%
2021/08/11	107.8	70.20	15	68.65	67.50	92.8	9,218	1.01%	大買/
2021/08/10	7	68.80	0	0.00	70.40	7	9,120	0.08%
2021/08/09	15	70.25	16.4	69.93	69.90	-1.4	9,013	-0.02%
2021/08/06	1	71.00	17	70.66	71.60	-16	8,831	-0.18%
2021/08/05	17	68.44	22	70.02	71.00	-5	8,767	-0.06%
2021/08/04	19.4	68.79	42	68.67	68.10	-22.6	8,575	-0.26%
2021/08/03	24	65.59	14.2	65.77	66.00	9.8	8,370	0.12%
2021/08/02	13	65.45	24	65.44	65.50	-11	8,308	-0.13%
2021/07/30	20	64.29	14	64.23	64.10	6	8,124	0.07%
2021/07/29	53.4	63.67	24	63.72	64.30	29.4	7,983	0.37%
2021/07/28	33	60.30	40	60.99	61.40	-7	7,627	-0.09%
2021/07/27	34	62.30	39	62.09	62.20	-5	7,613	-0.07%
2021/07/26	8	61.80	24	61.76	63.10	-16	7,526	-0.21%
2021/07/23	29	61.01	16	60.54	60.50	13	7,667	0.17%
2021/07/22	18	60.46	26	60.55	60.90	-8	7,936	-0.10%
2021/07/21	14	60.00	21	60.18	60.10	-7	7,914	-0.09%
2021/07/20	33	59.07	25	59.52	59.60	8	7,778	0.10%
2021/07/19	33	59.49	29	59.44	59.20	4	7,653	0.05%
2021/07/16	53	59.71	17	59.53	60.50	36	7,453	0.48%
2021/07/15	1.1	58.01	1	58.00	58.10	0.1	7,075	0.00%
2021/07/14	28	56.98	32	57.33	57.20	-4	7,098	-0.06%
2021/07/13	12	57.77	22	58.18	57.40	-10	7,194	-0.14%
2021/07/12	5	56.76	5	57.20	56.80	0	7,081	0.00%
2021/07/09	3	56.63	5	56.60	56.50	-2	7,110	-0.03%
2021/07/08	21	56.84	25	57.04	57.00	-4	7,248	-0.06%
2021/07/07	43	57.16	56	57.01	56.90	-13	7,335	-0.18%
2021/07/06	31	58.64	35	58.47	58.30	-4	7,288	-0.05%
2021/07/05	22	58.21	32	59.02	59.90	-10	7,212	-0.14%
2021/07/02	46	56.72	38	57.08	57.10	8	7,022	0.11%
2021/07/01	21	56.81	17	57.15	57.10	4	7,046	0.06%
2021/06/30	24	55.84	26	55.95	56.00	-2	6,950	-0.03%
2021/06/29	17	55.94	5	56.02	56.00	12	6,930	0.17%
2021/06/28	3	56.03	10	55.91	55.90	-7	6,901	-0.10%
2021/06/25	15	54.99	11	55.04	55.00	4	6,801	0.06%
2021/06/24	12	55.15	24	55.51	55.00	-12	6,793	-0.18%
2021/06/23	17	54.44	21	54.77	54.90	-4	6,745	-0.06%
2021/06/22	11	54.09	15	54.19	54.10	-4	6,683	-0.06%
2021/06/21	15	53.82	14	53.83	53.80	1	6,652	0.02%
2021/06/18	11	54.80	26	54.80	54.60	-15	6,664	-0.23%
2021/06/17	19	54.23	5	54.60	54.60	14	6,660	0.21%
2021/06/16	27	54.24	20	54.10	54.20	7	6,703	0.10%
2021/06/15	10	53.81	14	54.40	54.50	-4	6,708	-0.06%
2021/06/11	14	53.13	5	53.20	53.30	9	6,643	0.14%
2021/06/10	12	53.07	5	52.90	52.80	7	6,690	0.10%
2021/06/09	1	52.70	11.5	52.71	52.80	-10.5	6,688	-0.16%
2021/06/08	1	52.40	2	52.85	52.70	-1	6,726	-0.01%
2021/06/07	22	53.25	18	52.83	52.50	4	6,780	0.06%
2021/06/04	14	52.06	6.5	52.06	52.50	7.5	6,529	0.11%
2021/06/03	18	50.99	9	51.00	52.00	9	6,471	0.14%
2021/06/02	2	50.50	0	0.00	50.50	2	6,451	0.03%
2021/05/31	5	50.10	13	50.32	50.30	-8	6,522	-0.12%
2021/05/28	0	0.00	2	49.78	50.20	-2	6,544	-0.03%
2021/05/27	7	49.04	10	49.23	49.05	-3	6,581	-0.05%
2021/05/26	9	49.34	12	49.60	49.35	-3	6,653	-0.05%
2021/05/25	11	49.51	11	49.78	49.45	0	6,734	0.00%
2021/05/24	1	47.65	1	48.15	48.65	0	6,795	0.00%
2021/05/21	1	48.30	0	0.00	47.85	1	6,846	0.01%
2021/05/20	14	48.05	14	47.70	47.60	0	6,999	0.00%
2021/05/19	1	47.50	0	0.00	48.45	1	7,102	0.01%
2021/05/18	0	0.00	9	47.70	48.35	-9	7,172	-0.13%
2021/05/17	7	46.47	0	0.00	44.95	7	7,324	0.10%
2021/05/14	0	0.00	10	48.30	48.10	-10	7,331	-0.14%
2021/05/13	1	48.15	6.1	47.07	47.80	-5.1	7,333	-0.07%
2021/05/12	10	46.31	5	46.25	47.15	5	7,325	0.07%
2021/05/11	10	50.13	0	0.00	49.65	10	7,256	0.14%
2021/05/10	17	51.67	12	51.44	51.40	5	7,265	0.07%
2021/05/07	2	51.10	1	51.60	51.90	1	7,393	0.01%
2021/05/06	12	50.78	25	50.51	50.60	-13	7,539	-0.17%
2021/05/05	33	52.13	23	51.37	51.20	10	7,670	0.13%
2021/05/04	24	52.05	34	52.03	52.10	-10	7,998	-0.13%
2021/05/03	21	53.50	16	52.43	52.40	5	8,133	0.06%
2021/04/29	23	55.26	5	54.96	54.60	18	8,583	0.21%
2021/04/28	7	55.00	37	54.06	55.80	-30	9,138	-0.33%
2021/04/27	42	52.97	42	53.10	53.00	0	9,147	0.00%
2021/04/26	32	52.19	43	52.62	52.90	-11	9,166	-0.12%
2021/04/23	0	0.00	1	51.00	51.60	-1	9,114	-0.01%
2021/04/22	37	51.95	25	51.12	50.80	12	9,255	0.13%
2021/04/21	13	52.08	14	52.19	52.20	-1	9,383	-0.01%
2021/04/20	25	51.80	33	51.97	52.10	-8	9,501	-0.08%
2021/04/19	5	51.68	8	52.00	52.00	-3	9,620	-0.03%
2021/04/16	2	50.00	11	50.05	50.10	-9	9,541	-0.09%
2021/04/15	2	50.00	0	0.00	50.10	2	9,665	0.02%
2021/04/14	6	49.43	15	49.59	49.90	-9	9,702	-0.09%
2021/04/13	29	51.04	5	51.08	50.30	24	9,875	0.24%
2021/04/12	22	51.95	22.2	52.18	51.60	-0.2	10,141	0.00%
2021/04/09	13	52.76	8	52.68	52.40	5	10,152	0.05%
2021/04/08	3.2	53.27	9	53.33	53.20	-5.8	10,072	-0.06%
2021/04/07	27	53.17	6	53.22	53.30	21	10,044	0.21%
2021/04/06	8	52.71	5	52.90	53.10	3	10,017	0.03%
2021/04/01	1	52.20	1	52.20	52.20	0	9,931	0.00%
2021/03/31	3	52.20	0	0.00	52.30	3	9,994	0.03%
2021/03/30	10	52.21	0	0.00	52.50	10	10,084	0.10%
2021/03/29	12	52.25	13	52.18	52.20	-1	10,092	-0.01%
2021/03/26	44	52.65	3	52.20	52.10	41	10,136	0.40%
2021/03/25	5	52.02	4	52.30	51.90	1	10,177	0.01%
2021/03/24	1	52.30	1	52.30	52.10	0	10,204	0.00%
2021/03/23	2	52.10	2	52.30	52.50	0	10,219	0.00%
2021/03/22	8	52.65	7	52.71	52.60	1	10,244	0.01%
2021/03/19	1	53.10	3	53.00	53.10	-2	10,233	-0.02%
2021/03/18	3	52.40	5	52.60	52.60	-2	10,229	-0.02%
2021/03/17	14	52.19	7	52.49	52.10	7	10,319	0.07%
2021/03/16	1	52.50	18	52.86	52.60	-17	10,304	-0.16%
2021/03/15	2	52.20	3	52.23	52.30	-1	10,349	-0.01%
2021/03/12	2	52.35	9	52.20	52.00	-7	10,422	-0.07%
2021/03/11	9	51.80	7	51.91	51.80	2	10,551	0.02%
2021/03/10	5	50.80	0	0.00	50.70	5	10,568	0.05%
2021/03/09	2	49.85	2.1	50.08	50.50	-0.1	10,669	0.00%
2021/03/08	0	0.00	2	50.70	50.10	-2	10,732	-0.02%
2021/03/05	2	50.30	2	50.10	50.30	0	10,830	0.00%
2021/03/04	2	50.70	1	50.20	50.20	1	10,990	0.01%
2021/03/03	5	50.80	0	0.00	50.80	5	11,040	0.05%
2021/03/02	10	51.25	0	0.00	50.70	10	11,148	0.09%
2021/02/25	0	0.00	5	51.70	51.20	-5	11,762	-0.04%
2021/02/24	1	51.60	4	52.20	51.30	-3	11,867	-0.03%
2021/02/23	9	51.80	9	51.70	51.90	0	11,835	0.00%
2021/02/22	4	51.40	16	51.22	51.90	-12	11,850	-0.10%
2021/02/19	16	50.94	4	51.13	51.10	12	11,822	0.10%
2021/02/18	25	51.60	39	51.70	51.80	-14	11,754	-0.12%
2021/02/17	4	51.60	6	52.08	52.00	-2	11,727	-0.02%
2021/02/05	8	50.24	18	50.27	50.30	-10	11,515	-0.09%
2021/02/04	4	49.60	3	49.70	49.60	1	11,440	0.01%
2021/02/03	9	49.27	0	0.00	49.15	9	11,480	0.08%
2021/02/02	3	49.27	13	49.05	49.50	-10	11,469	-0.09%
2021/02/01	10	47.96	4	48.03	48.25	6	11,515	0.05%
2021/01/29	13	49.63	14	49.33	48.65	-1	11,479	-0.01%
2021/01/28	19	49.83	18	50.07	50.00	1	11,335	0.01%
2021/01/27	27.1	51.45	11	51.25	51.20	16.1	11,155	0.14%
2021/01/26	80	52.66	29.2	52.89	52.50	50.8	10,929	0.46%
2021/01/25	5	51.68	21	51.97	51.80	-16	10,533	-0.15%
2021/01/22	36	52.14	51.1	52.24	52.50	-15.1	10,241	-0.15%
2021/01/21	52	51.30	49	51.26	51.50	3	9,656	0.03%
2021/01/20	23	49.06	32	48.48	48.25	-9	8,712	-0.10%
2021/01/19	2	47.88	32	47.78	47.60	-30	8,273	-0.36%
2021/01/18	6	45.95	5	46.46	46.80	1	8,138	0.01%
2021/01/15	18	47.71	1	48.00	47.25	17	8,052	0.21%
2021/01/14	31	48.66	8.1	48.20	48.50	22.9	7,888	0.29%
2021/01/13	4	47.08	16	47.29	47.45	-12	7,663	-0.16%
2021/01/12	14	47.17	3	47.80	46.50	11	7,496	0.15%
2021/01/11	1	47.00	0	0.00	47.20	1	7,296	0.01%
2021/01/08	5	46.46	8	46.84	47.05	-3	7,211	-0.04%
2021/01/07	7	46.54	6	46.59	46.60	1	7,045	0.01%
2021/01/06	7.5	47.01	12	46.82	46.65	-4.5	6,942	-0.06%
2021/01/05	27	47.23	13	47.10	48.25	14	6,586	0.21%
2021/01/04	9.1	45.93	10	46.02	46.10	-0.9	6,217	-0.01%
2020/12/31	4	45.55	1	45.80	45.25	3	6,143	0.05%
2020/12/30	2	45.58	0	0.00	45.65	2	6,166	0.03%
2020/12/29	4	45.29	3	45.47	45.25	1	6,233	0.02%
2020/12/28	6	45.83	10	45.70	45.70	-4	6,188	-0.06%
2020/12/25	5	46.03	21	45.96	45.90	-16	6,182	-0.26%
2020/12/24	6	45.77	21	45.67	45.90	-15	6,150	-0.24%
2020/12/23	2	44.70	1	44.60	44.75	1	6,097	0.02%
2020/12/22	5	45.23	2	45.65	44.70	3	6,102	0.05%
2020/12/21	10	44.26	19	44.59	45.50	-9	6,046	-0.15%
2020/12/18	10	45.00	0	0.00	44.80	10	5,954	0.17%
2020/12/17	1	45.80	3	45.33	45.40	-2	5,901	-0.03%
2020/12/16	1.1	45.55	5	45.43	45.80	-3.9	5,882	-0.07%
2020/12/15	1	44.75	1	44.80	44.70	0	5,803	0.00%
2020/12/14	4	45.00	6	45.39	45.45	-2	5,763	-0.03%
2020/12/11	11.1	44.86	13.5	44.94	45.05	-2.4	5,722	-0.04%
2020/12/10	7	45.96	1	46.40	45.70	6	5,615	0.11%
2020/12/09	11	46.78	11	46.79	46.65	0	5,521	0.00%
2020/12/08	1	45.80	2	45.88	45.90	-1	5,368	-0.02%
2020/12/07	26	46.20	8	45.66	46.00	18	5,281	0.34%
2020/12/04	6	45.32	11	45.55	45.45	-5	5,122	-0.10%
2020/12/03	27	45.30	3	45.20	45.15	24	5,005	0.48%
2020/12/02	8	45.29	5	45.21	45.15	3	4,911	0.06%
2020/12/01	1	44.75	1	45.10	45.10	0	4,885	0.00%
2020/11/30	2	44.95	7	44.93	45.15	-5	4,780	-0.10%
2020/11/27	12	44.35	2	44.63	44.40	10	4,597	0.22%
2020/11/26	3	44.05	7	44.51	44.55	-4	4,514	-0.09%
2020/11/25	6.1	43.97	8	44.03	44.35	-1.9	4,389	-0.04%
2020/11/24	20	44.37	13	44.52	44.30	7	4,075	0.17%
2020/11/23	2	43.18	7	42.99	43.30	-5	3,704	-0.13%
2020/11/20	2	42.20	0	0.00	42.40	2	3,549	0.06%
2020/11/19	6	42.28	1	42.10	42.20	5	3,505	0.14%
2020/11/18	3	41.97	4	42.08	42.50	-1	3,469	-0.03%
2020/11/17	1	41.70	25	41.30	41.40	-24	3,468	-0.69%
2020/11/16	1	41.35	1	41.30	41.30	0	3,595	0.00%
2020/11/13	5	40.67	11	40.81	40.80	-6	3,699	-0.16%
2020/11/12	0	0.00	12	40.73	40.60	-12	3,850	-0.31%
2020/11/11	8	41.13	33	41.00	41.10	-25	3,897	-0.64%
2020/11/10	16	40.29	1	40.35	40.35	15	3,812	0.39%
2020/11/09	4	39.88	4.4	40.59	40.60	-0.4	3,780	-0.01%
2020/11/06	0	0.00	5	39.15	39.25	-5	3,704	-0.13%
2020/11/05	1	38.00	0	0.00	38.40	1	3,671	0.03%
2020/11/04	3	37.80	0	0.00	38.10	3	3,692	0.08%
2020/11/03	0	0.00	2	38.00	37.90	-2	3,752	-0.05%
2020/11/02	2	37.25	0	0.00	37.30	2	3,880	0.05%
2020/10/30	1	37.85	0	0.00	37.70	1	4,031	0.02%
2020/10/29	2	38.00	0	0.00	38.30	2	4,051	0.05%
2020/10/28	1	38.40	0	0.00	38.35	1	4,110	0.02%
2020/10/27	1	38.65	0	0.00	38.65	1	4,168	0.02%
2020/10/26	2	38.88	0	0.00	38.80	2	4,200	0.05%
2020/10/23	0	0.00	1	39.00	39.05	-1	4,253	-0.02%
2020/10/20	0	0.00	8	39.00	38.95	-8	5,001	-0.16%
2020/10/19	1	38.70	20	38.60	38.65	-19	5,211	-0.36%
2020/10/16	1	38.50	5	38.85	38.40	-4	5,360	-0.07%
2020/10/15	0	0.00	7	38.90	38.85	-7	5,415	-0.13%
2020/10/13	0	0.00	3	38.85	38.90	-3	5,564	-0.05%
2020/10/08	1	39.30	0	0.00	39.30	1	5,736	0.02%
2020/10/07	0	0.00	1	38.70	39.30	-1	5,971	-0.02%
2020/10/06	8	38.78	0	0.00	38.50	8	6,109	0.13%
2020/09/30	11	37.36	8	37.71	37.75	3	6,252	0.05%
2020/09/29	51	37.73	0	0.00	37.20	51	6,332	0.81%
2020/09/28	8	37.29	2	37.25	37.60	6	6,483	0.09%
2020/09/25	2	36.50	8	36.75	37.00	-6	6,641	-0.09%
2020/09/23	2	38.45	0	0.00	38.40	2	6,914	0.03%
2020/09/22	0	0.00	6	38.95	38.70	-6	7,057	-0.09%
2020/09/21	3	39.18	13	39.20	39.15	-10	7,236	-0.14%
2020/09/18	3	39.83	0	0.00	39.80	3	7,473	0.04%
2020/09/17	1	40.05	0	0.00	40.00	1	7,602	0.01%
2020/09/16	3	40.38	7	40.48	40.10	-4	7,867	-0.05%
2020/09/15	4	40.10	2	39.85	40.00	2	8,011	0.02%
2020/09/14	7	39.25	2	39.18	39.30	5	8,027	0.06%
2020/09/11	5	38.85	1	38.85	38.85	4	8,070	0.05%
2020/09/10	4	39.45	0	0.00	39.15	4	8,076	0.05%
2020/09/09	1	38.60	2	39.75	39.60	-1	8,076	-0.01%
2020/09/07	3	39.33	1	39.40	39.20	2	8,087	0.02%
2020/09/04	22	39.82	21	39.49	39.85	1	8,172	0.01%
2020/09/03	2	39.20	1	39.05	38.75	1	8,117	0.01%
2020/09/02	2	38.75	1	39.05	39.05	1	8,129	0.01%
2020/09/01	4	38.16	0	0.00	38.25	4	8,157	0.05%
2020/08/31	2	38.30	1	38.60	38.15	1	8,196	0.01%
2020/08/28	3	38.57	2	38.50	38.55	1	8,244	0.01%
2020/08/27	13	38.62	3	38.45	38.45	10	8,380	0.12%
2020/08/26	2	39.13	2	39.00	39.35	0	8,773	0.00%
2020/08/25	2	38.63	8	38.71	38.75	-6	8,874	-0.07%
2020/08/24	4	38.24	12	38.36	38.35	-8	8,879	-0.09%
2020/08/21	16	38.95	24.5	38.93	38.85	-8.5	8,865	-0.10%
2020/08/20	32	39.29	60	38.69	38.80	-28	8,757	-0.32%
2020/08/19	19	41.42	4	41.25	41.20	15	8,651	0.17%
2020/08/18	9	42.84	0	0.00	42.60	9	8,541	0.11%
2020/08/17	2	44.35	3	43.87	44.40	-1	8,442	-0.01%
2020/08/14	2	42.80	1	42.50	43.25	1	8,466	0.01%
2020/08/13	3	43.07	7.5	43.18	42.80	-4.5	8,505	-0.05%
2020/08/12	21	42.73	0	0.00	42.55	21	8,485	0.25%
2020/08/11	17	43.61	14	43.63	43.05	3	8,490	0.04%
2020/08/10	0	0.00	3	44.30	43.85	-3	8,497	-0.04%
2020/08/07	10	44.62	6.1	44.72	44.40	3.9	8,504	0.05%
2020/08/06	35	44.39	11	44.42	44.25	24	8,486	0.28%
2020/08/05	26	44.43	15.2	44.12	44.95	10.8	8,407	0.13%
2020/08/04	3	42.77	6	42.83	42.90	-3	8,305	-0.04%
2020/08/03	10	42.96	3	42.88	42.85	7	8,356	0.08%
2020/07/31	7	43.16	4	43.35	43.70	3	8,432	0.04%
2020/07/30	2	42.50	0	0.00	42.60	2	8,487	0.02%
2020/07/29	2	42.25	4	42.20	42.25	-2	8,535	-0.02%
2020/07/28	13	43.73	11	44.32	42.50	2	8,563	0.02%
2020/07/27	19	43.81	23	43.51	42.90	-4	8,376	-0.05%
2020/07/24	22	46.57	5	46.30	46.40	17	8,234	0.21%
2020/07/23	13	46.44	21	47.15	47.65	-8	7,997	-0.10%
2020/07/22	13	46.06	8	46.01	45.90	5	7,848	0.06%
2020/07/21	6	45.37	8	45.40	45.15	-2	7,748	-0.03%
2020/07/20	6	44.83	3	44.98	44.90	3	7,722	0.04%
2020/07/17	10	45.01	7	45.44	44.65	3	7,696	0.04%
2020/07/16	4	44.85	4	45.25	44.95	0	7,642	0.00%
2020/07/15	15	45.03	6	45.08	44.60	9	7,600	0.12%
2020/07/14	28	45.15	18	45.71	45.30	10	7,529	0.13%
2020/07/13	19	44.26	12	44.30	44.90	7	7,316	0.10%
2020/07/10	10	43.10	9	43.49	42.70	1	7,179	0.01%
2020/07/09	7	44.14	18	44.41	44.05	-11	7,102	-0.15%
2020/07/08	22	44.38	21	44.52	44.40	1	7,012	0.01%
2020/07/07	29	43.58	18	43.32	44.00	11	6,913	0.16%
2020/07/06	22	43.84	7	43.86	44.00	15	6,756	0.22%
2020/07/03	25	41.98	28	42.59	42.65	-3	6,612	-0.05%
2020/07/02	3	41.58	6	41.48	41.65	-3	6,503	-0.05%
2020/07/01	7	40.88	7	40.63	41.05	0	6,419	0.00%
2020/06/30	24	40.94	62	41.06	40.60	-38	6,277	-0.61%
2020/06/29	14	40.79	20	40.91	40.75	-6	6,115	-0.10%
2020/06/24	23	39.70	40	39.94	39.95	-17	5,881	-0.29%
2020/06/23	63	39.77	52	39.75	39.80	11	5,784	0.19%
2020/06/22	15	39.00	13	38.83	39.00	2	5,541	0.04%
2020/06/19	1	38.10	7	38.47	38.15	-6	5,420	-0.11%
2020/06/18	2	38.10	5	38.06	38.00	-3	5,402	-0.06%
2020/06/16	1	37.40	10	37.60	37.65	-9	5,426	-0.17%
2020/06/15	4	36.91	3	36.85	36.80	1	5,539	0.02%
2020/06/12	6	36.39	4	36.85	37.00	2	5,582	0.04%
2020/06/11	24	37.04	18	37.20	36.85	6	5,657	0.11%
2020/06/10	2	38.03	26	38.00	38.10	-24	5,592	-0.43%
2020/06/09	0	0.00	6	38.53	38.30	-6	5,666	-0.11%
2020/06/08	8	38.52	9	38.49	38.35	-1	5,734	-0.02%
2020/06/05	14	38.38	5.1	38.46	38.30	8.9	5,734	0.16%
2020/06/04	9	38.13	6	38.30	38.10	3	5,746	0.05%
2020/06/03	10	38.34	2	38.38	38.35	8	5,750	0.14%
2020/06/02	25	39.65	29	39.64	39.05	-4	5,647	-0.07%
2020/06/01	20	38.58	35	38.41	38.80	-15	5,352	-0.28%
2020/05/29	0	0.00	3	37.65	37.40	-3	5,230	-0.06%
2020/05/28	37	37.79	13	37.42	37.30	24	5,229	0.46%
2020/05/27	4	37.84	18	37.89	37.70	-14	5,231	-0.27%
2020/05/26	4	37.84	39	37.65	37.90	-35	5,239	-0.67%
2020/05/25	17	36.88	2	37.25	37.55	15	5,179	0.29%
2020/05/22	25	38.01	7	38.34	37.90	18	5,135	0.35%
2020/05/21	5	38.38	26	38.25	38.40	-21	5,069	-0.41%
2020/05/20	1	37.65	44	37.75	37.75	-43	4,971	-0.86%
2020/05/18	31	37.03	22	37.26	36.60	9	4,908	0.18%
2020/05/15	3	37.23	0	0.00	37.20	3	4,849	0.06%
2020/05/14	5	37.72	14	37.90	37.40	-9	4,813	-0.19%
2020/05/13	5	38.10	21	38.17	38.15	-16	4,799	-0.33%
2020/05/12	14	37.82	1	37.75	37.75	13	4,773	0.27%
2020/05/11	24	38.18	18	38.36	38.15	6	4,764	0.13%
2020/05/08	64	38.03	4	38.33	37.95	60	4,715	1.27%
2020/05/07	11	38.18	11	38.43	38.20	0	4,648	0.00%
2020/05/06	8	37.53	118.2	37.50	37.65	-110.2	4,524	-2.44%	大賣/鉅額交易
2020/05/05	11	37.13	3	37.47	37.00	8	4,445	0.18%
2020/05/04	9	36.68	3	36.98	36.85	6	4,396	0.14%
2020/04/30	5	36.56	5	36.49	36.60	0	4,337	0.00%
2020/04/29	10	36.13	4	35.86	36.10	6	4,348	0.14%
2020/04/28	0	0.00	6	35.67	35.75	-6	4,305	-0.14%
2020/04/27	3	35.57	11	35.59	35.65	-8	4,374	-0.18%
2020/04/24	17	35.25	10	35.16	35.25	7	4,323	0.16%
2020/04/23	10	34.64	3	34.83	34.80	7	4,302	0.16%
2020/04/22	3	34.03	3	34.25	34.40	0	4,335	0.00%
2020/04/21	3	34.52	4	33.95	33.85	-1	4,396	-0.02%
2020/04/20	0	0.00	3	34.90	34.70	-3	4,413	-0.07%
2020/04/17	7	35.21	0	0.00	34.65	7	4,417	0.16%
2020/04/16	6	34.75	5	34.76	34.90	1	4,361	0.02%
2020/04/15	1	34.60	0	0.00	34.35	1	4,377	0.02%
2020/04/14	2	34.03	2	34.25	34.30	0	4,378	0.00%
2020/04/13	0	0.00	1	33.85	33.50	-1	4,340	-0.02%
2020/04/10	1	33.70	1	34.00	33.70	0	4,361	0.00%
2020/04/09	6	33.98	5	33.65	33.65	1	4,384	0.02%
2020/04/08	4	33.78	4	33.48	33.80	0	4,343	0.00%
2020/04/07	4	32.69	4	32.90	33.25	0	4,274	0.00%
2020/04/06	2	31.75	0	0.00	31.80	2	4,221	0.05%
2020/04/01	0	0.00	2	31.20	31.20	-2	4,218	-0.05%
2020/03/31	0	0.00	1	31.30	30.95	-1	4,305	-0.02%
2020/03/30	2	30.60	1	30.35	30.70	1	4,281	0.02%
2020/03/27	6	31.29	1	31.60	30.65	5	4,276	0.12%
2020/03/26	2	30.93	0	0.00	31.00	2	4,231	0.05%
2020/03/25	1	31.70	2	31.43	31.15	-1	4,200	-0.02%
2020/03/24	0	0.00	92	29.93	30.25	-92	4,152	-2.22%
2020/03/20	3	28.80	7	29.96	30.05	-4	4,141	-0.10%
2020/03/19	16	27.69	4	29.10	27.40	12	4,099	0.29%
2020/03/18	2	31.28	2	30.90	30.20	0	4,148	0.00%
2020/03/17	3	31.23	1	31.65	31.05	2	4,276	0.05%
2020/03/16	3	32.93	0	0.00	31.85	3	4,156	0.07%
2020/03/13	2	31.45	3	31.23	33.20	-1	4,103	-0.02%
2020/03/12	2	33.85	2	34.38	33.55	0	4,006	0.00%
2020/03/11	10	35.89	14	35.89	35.45	-4	3,984	-0.10%
2020/03/10	8	35.20	3	34.93	35.75	5	4,055	0.12%
2020/03/09	5	35.97	2	36.00	34.85	3	3,986	0.08%
2020/03/06	6	36.45	0	0.00	36.40	6	3,923	0.15%
2020/03/05	1	36.85	11	36.71	36.90	-10	3,961	-0.25%
2020/03/04	2	35.20	3	35.45	35.50	-1	3,854	-0.03%
2020/03/03	1	35.15	1	35.00	35.00	0	3,845	0.00%
2020/03/02	1	33.05	22	34.77	34.45	-21	3,813	-0.55%
2020/02/27	4	34.34	5	34.51	34.10	-1	3,779	-0.03%
2020/02/26	0	0.00	3	34.95	34.85	-3	3,750	-0.08%
2020/02/25	1	34.30	1	34.50	35.15	0	3,766	0.00%
2020/02/24	0	0.00	4	34.89	34.90	-4	3,758	-0.11%
2020/02/21	2	35.40	61	35.35	35.30	-59	3,818	-1.54%
2020/02/19	5	35.80	3	35.95	35.75	2	3,900	0.05%
2020/02/18	1	35.95	0	0.00	35.85	1	3,885	0.03%
2020/02/17	0	0.00	10	36.10	36.00	-10	3,903	-0.26%
2020/02/14	0	0.00	1	36.00	36.35	-1	3,908	-0.03%
2020/02/13	2	36.25	0	0.00	35.85	2	3,905	0.05%
2020/02/12	3	35.80	4	36.05	36.15	-1	3,941	-0.03%
2020/02/11	0	0.00	1	35.25	35.30	-1	3,951	-0.03%
2020/02/07	1	34.70	6	34.84	34.85	-5	4,648	-0.11%
2020/02/06	10	34.84	1	34.65	35.20	9	4,704	0.19%
2020/02/05	3	34.05	0	0.00	34.05	3	4,728	0.06%
2020/02/04	1	33.50	0	0.00	33.70	1	4,766	0.02%
2020/02/03	4	32.64	1	32.45	32.75	3	4,833	0.06%
2020/01/31	1	34.00	1	34.50	34.40	0	4,856	0.00%
2020/01/30	10	34.50	10	35.40	34.00	0	5,027	0.00%
2020/01/20	0	0.00	2	37.50	37.45	-2	5,180	-0.04%
2020/01/16	7	37.80	1	37.95	37.70	6	5,585	0.11%
2020/01/15	3	37.90	0	0.00	37.55	3	5,947	0.05%
2020/01/14	6	37.56	5	37.65	37.50	1	5,874	0.02%
2020/01/13	1	37.00	2	37.20	37.20	-1	5,822	-0.02%
2020/01/09	12	37.07	7	37.17	37.00	5	6,008	0.08%
2020/01/08	3	36.00	2	36.00	36.35	1	6,045	0.02%
2020/01/07	1	35.75	0	0.00	36.20	1	6,036	0.02%
2020/01/06	7	36.01	0	0.00	35.90	7	6,017	0.12%
2020/01/03	4	36.80	1	36.90	36.80	3	6,014	0.05%
2020/01/02	1	37.05	6	37.13	37.20	-5	5,981	-0.08%
2019/12/31	1	36.90	1	36.95	37.10	0	5,988	0.00%
2019/12/30	2	36.85	6	36.88	37.20	-4	6,080	-0.07%
2019/12/27	4	37.01	1	37.15	37.15	3	6,069	0.05%
2019/12/26	4	37.64	3	37.27	37.40	1	6,030	0.02%
2019/12/25	3	36.65	0	0.00	36.70	3	5,951	0.05%
2019/12/20	7	36.51	0	0.00	36.50	7	6,026	0.12%
2019/12/19	0	0.00	2	36.65	36.55	-2	6,083	-0.03%
2019/12/18	2	36.90	0	0.00	36.80	2	6,296	0.03%
2019/12/17	1	37.20	2	37.45	37.45	-1	6,358	-0.02%
2019/12/16	1	37.25	47	37.20	37.15	-46	6,327	-0.73%
2019/12/13	18	37.78	17	37.31	37.50	1	6,318	0.02%
2019/12/12	24	37.51	14	37.39	37.60	10	6,166	0.16%
2019/12/10	0	0.00	5	36.76	36.60	-5	6,007	-0.08%
2019/12/09	1	36.60	9	37.10	36.55	-8	6,021	-0.13%
2019/12/06	2	36.70	0	0.00	36.90	2	6,007	0.03%
2019/12/05	0	0.00	48	35.64	36.70	-48	6,005	-0.80%
2019/12/04	5	34.70	0	0.00	34.80	5	6,032	0.08%
2019/12/03	1	34.70	1	34.85	34.80	0	6,140	0.00%
2019/12/02	4	34.13	6.2	34.13	34.30	-2.2	6,203	-0.03%
2019/11/29	35	35.24	7	34.95	34.90	28	6,196	0.45%
2019/11/28	14	35.56	0	0.00	35.60	14	6,237	0.22%
2019/11/25	0	0.00	0.4	35.60	35.55	-0.4	6,658	-0.01%
2019/11/22	5	35.64	9	35.85	35.55	-4	6,714	-0.06%
2019/11/21	6	35.74	4	35.78	36.00	2	6,706	0.03%
2019/11/20	10	36.38	4	36.54	36.20	6	6,714	0.09%
2019/11/19	5	36.89	0	0.00	37.10	5	6,691	0.07%
2019/11/18	1	36.70	3	36.77	36.55	-2	6,709	-0.03%
2019/11/14	6	35.68	1	35.90	36.00	5	6,776	0.07%
2019/11/13	0	0.00	2	36.20	36.10	-2	6,794	-0.03%
2019/11/12	4	36.18	10	36.22	36.35	-6	6,768	-0.09%
2019/11/11	4	36.30	10	36.10	35.80	-6	6,746	-0.09%
2019/11/08	3	36.75	4	36.75	36.60	-1	6,683	-0.01%
2019/11/07	20	35.97	62	36.03	36.10	-42	6,634	-0.63%
2019/11/06	40	38.15	40	38.37	37.00	0	6,504	0.00%
2019/11/05	13	37.32	6	37.35	37.45	7	5,923	0.12%
2019/11/04	4	37.79	4	38.04	37.60	0	5,848	0.00%
2019/11/01	4	37.45	6	37.58	37.60	-2	5,776	-0.03%
2019/10/31	11	37.49	6	37.43	37.15	5	5,719	0.09%
2019/10/30	23	37.92	15	37.72	38.20	8	5,620	0.14%
2019/10/29	15	37.89	5	38.89	37.80	10	5,507	0.18%
2019/10/28	12	37.98	15	38.12	38.50	-3	5,293	-0.06%
2019/10/25	13	37.41	14	37.33	37.20	-1	5,021	-0.02%
2019/10/24	45	37.39	47	37.41	37.60	-2	4,904	-0.04%
2019/10/23	43	36.51	27	36.01	36.50	16	4,606	0.35%
2019/10/21	2	34.50	0	0.00	34.45	2	4,175	0.05%
2019/10/18	7	34.71	2	34.78	34.70	5	4,154	0.12%
2019/10/17	29	35.34	5	35.24	35.25	24	4,081	0.59%
2019/10/16	104	34.55	5	34.74	34.95	99	3,909	2.53%	大買/
2019/10/15	4	34.58	11	34.58	34.55	-7	3,792	-0.18%
2019/10/14	4	34.05	67	34.03	33.80	-63	3,745	-1.68%
2019/10/09	2	33.48	0	0.00	33.40	2	3,786	0.05%
2019/10/08	2	33.95	12	33.99	34.05	-10	3,793	-0.26%
2019/10/07	7	34.46	0	0.00	34.35	7	3,798	0.18%
2019/10/04	62	35.04	3	35.02	34.90	59	3,770	1.56%
2019/10/03	3	34.60	4	34.41	34.55	-1	3,653	-0.03%
2019/10/02	1	34.20	0	0.00	33.95	1	3,599	0.03%
2019/10/01	1	33.70	8	33.81	34.10	-7	3,589	-0.20%
2019/09/27	6	33.46	3	33.38	33.10	3	3,563	0.08%
2019/09/26	2	34.30	14	34.21	33.85	-12	3,512	-0.34%
2019/09/25	0	0.00	1	34.40	34.40	-1	3,488	-0.03%
2019/09/24	8	34.44	5	34.39	34.35	3	3,468	0.09%
2019/09/23	24	35.12	23	35.11	34.75	1	3,387	0.03%
2019/09/20	5	34.74	66	34.24	35.05	-61	3,142	-1.94%
2019/09/17	0	0.00	1	34.25	34.10	-1	2,979	-0.03%
2019/09/16	1	33.80	0	0.00	33.95	1	2,932	0.03%
2019/09/12	0	0.00	1	34.10	34.05	-1	2,906	-0.03%
2019/09/09	2	33.68	1	34.00	33.95	1	2,785	0.04%
2019/09/06	18	33.83	14	34.13	33.50	4	2,685	0.15%
2019/09/05	10	34.92	2	34.65	35.35	8	2,502	0.32%
2019/09/04	6	34.55	35	34.30	34.80	-29	2,382	-1.22%
2019/09/03	11	34.19	6	34.10	34.00	5	2,292	0.22%
2019/09/02	4	33.95	0	0.00	34.15	4	2,197	0.18%
2019/08/30	2	33.45	9	33.24	33.30	-7	2,088	-0.34%
2019/08/29	2	32.75	2	33.05	32.55	0	1,954	0.00%
2019/08/28	5	31.86	41	32.09	32.20	-36	1,775	-2.03%
2019/08/27	40	31.25	2	31.23	31.30	38	1,596	2.38%
2019/08/26	1	30.35	1	30.45	30.45	0	1,522	0.00%
2019/08/23	2	30.90	6	30.88	30.80	-4	1,489	-0.27%
2019/08/22	0	0.00	10	30.90	30.90	-10	1,452	-0.69%
2019/08/21	7	30.62	26	30.47	30.65	-19	1,395	-1.36%
2019/08/20	2	29.80	3	29.70	29.70	-1	1,278	-0.08%
2019/08/19	2	29.40	0	0.00	29.55	2	1,216	0.16%
2019/08/16	1	29.05	12	29.17	29.20	-11	1,152	-0.95%
2019/08/15	2	28.15	0	0.00	28.25	2	1,085	0.18%
2019/08/14	3	28.33	2	28.40	28.25	1	1,085	0.09%
2019/08/08	1	27.70	0	0.00	28.05	1	1,053	0.09%
2019/08/07	5	28.18	0	0.00	27.85	5	1,032	0.48%
2019/08/06	2	27.40	3	27.50	27.90	-1	1,021	-0.10%
2019/08/05	2	28.08	0	0.00	28.00	2	1,008	0.20%
2019/08/02	2	28.35	0	0.00	28.35	2	1,008	0.20%
2019/08/01	9	28.85	0	0.00	28.90	9	1,008	0.89%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/30	3	29.33	30	29.70	29.10	-27	1,002	-2.69%
2019/07/29	1	29.95	5	29.85	29.80	-4	1,004	-0.40%
2019/07/26	1	29.70	5	30.00	29.90	-4	1,009	-0.40%
2019/07/25	6	29.98	1	29.90	29.90	5	1,003	0.50%
2019/07/24	42	29.37	1	29.35	29.45	41	957	4.28%
2019/07/23	2	29.05	0	0.00	28.95	2	934	0.21%
2019/07/22	2	28.88	0	0.00	28.95	2	927	0.22%
2019/07/19	1	28.70	0	0.00	28.75	1	929	0.11%
2019/07/15	2	28.90	0	0.00	28.85	2	947	0.21%
2019/07/12	1	31.25	6	31.15	31.25	-5	903	-0.55%
2019/07/11	5	30.95	5	30.85	30.95	0	949	0.00%
2019/07/09	1	30.55	0	0.00	30.55	1	947	0.11%
2019/07/08	35	30.50	1	30.50	30.45	34	949	3.58%
2019/07/05	5	30.80	0	0.00	30.70	5	953	0.52%
2019/07/04	0	0.00	2	30.55	30.50	-2	956	-0.21%
2019/07/03	0	0.00	1	30.30	30.30	-1	965	-0.10%
2019/07/02	0	0.00	10	30.15	30.10	-10	998	-1.00%
2019/06/20	0	0.00	5	29.50	29.70	-5	1,074	-0.47%
2019/06/05	1	28.70	0	0.00	28.55	1	1,397	0.07%
2019/05/28	5	27.70	3	28.75	27.70	2	1,476	0.14%
2019/05/27	0	0.00	2	28.80	28.70	-2	1,588	-0.13%
2019/05/24	0	0.00	7	28.80	28.65	-7	1,622	-0.43%
2019/05/23	8	28.45	0	0.00	28.40	8	1,628	0.49%
2019/05/22	0	0.00	3	28.75	28.75	-3	1,638	-0.18%
2019/05/21	21	28.40	0	0.00	28.55	21	1,648	1.27%
2019/05/20	7	28.20	0	0.00	28.30	7	1,647	0.42%
2019/05/17	3	28.45	0	0.00	28.40	3	1,653	0.18%
2019/05/16	5	28.80	0	0.00	28.80	5	1,646	0.30%
2019/05/15	0	0.00	6	29.10	29.20	-6	1,656	-0.36%
2019/05/14	13	28.41	12	28.73	28.75	1	1,670	0.06%
2019/05/13	2	28.90	0	0.00	28.85	2	1,667	0.12%
2019/05/10	4	29.36	0	0.00	29.40	4	1,666	0.24%
2019/05/09	1	29.80	20	29.60	29.40	-19	1,663	-1.14%
2019/05/08	0	0.00	5	29.80	30.20	-5	1,644	-0.30%
2019/05/06	1	30.80	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	1	31.45	31.35	-1	1,646	-0.06%
2019/04/29	5	30.85	2	30.70	30.70	3	1,641	0.18%
2019/04/26	13	30.98	0	0.00	31.05	13	1,632	0.80%
2019/04/25	1	31.25	1	31.30	31.30	0	1,641	0.00%
2019/04/22	1	31.75	6	31.77	31.85	-5	1,644	-0.30%
2019/04/19	0	0.00	3	31.28	31.30	-3	1,633	-0.18%
2019/04/18	4	31.41	3	31.43	31.20	1	1,634	0.06%
2019/04/17	11	31.90	2	31.85	31.80	9	1,633	0.55%
2019/04/16	0	0.00	5	31.07	31.15	-5	1,533	-0.33%
2019/04/15	0	0.00	7	30.85	30.80	-7	1,514	-0.46%
2019/04/12	4	30.60	0	0.00	30.55	4	1,511	0.26%
2019/04/11	2	30.70	0	0.00	30.60	2	1,504	0.13%
2019/04/10	0	0.00	2	30.95	31.00	-2	1,490	-0.13%
2019/04/09	2	30.80	7	30.84	30.90	-5	1,482	-0.34%
2019/04/08	0	0.00	10	31.06	30.95	-10	1,469	-0.68%
2019/04/03	0	0.00	11	30.43	30.35	-11	1,434	-0.77%
2019/04/02	0	0.00	35	30.40	30.35	-35	1,441	-2.43%
2019/04/01	4	30.15	14	30.11	30.05	-10	1,427	-0.70%
2019/03/29	9	29.76	0	0.00	30.10	9	1,411	0.64%
2019/03/28	19	30.12	2	30.03	29.90	17	1,393	1.22%
2019/03/27	3	30.45	0	0.00	30.50	3	1,376	0.22%
2019/03/26	23	30.69	24	30.41	30.40	-1	1,377	-0.07%
2019/03/25	25	30.40	0	0.00	30.50	25	1,366	1.83%
2019/03/22	11	31.42	30	31.44	31.10	-19	1,349	-1.41%
2019/03/21	107	30.80	76	30.90	30.85	31	1,268	2.44%	大買/
2019/03/19	6	29.60	0	0.00	29.55	6	1,159	0.52%
2019/03/15	2	29.70	0	0.00	29.20	2	1,125	0.18%
2019/03/13	2	29.00	1	28.90	28.95	1	1,097	0.09%
2019/03/12	2	29.00	0	0.00	29.05	2	1,106	0.18%
2019/03/11	1	28.85	2	28.83	28.80	-1	1,102	-0.09%
2019/03/08	1	28.55	1	28.60	28.95	0	1,131	0.00%
2019/03/07	5	29.00	1	29.25	28.95	4	1,126	0.36%
2019/03/06	3	29.32	0	0.00	29.25	3	1,121	0.27%
2019/03/05	0	0.00	1	29.65	29.55	-1	1,121	-0.09%
2019/03/04	8	29.74	0	0.00	29.75	8	1,128	0.71%
2019/02/27	8	29.91	1	30.00	30.00	7	1,123	0.62%
2019/02/26	14	30.52	25	30.53	30.25	-11	1,100	-1.00%
2019/02/25	7	29.58	3	29.72	29.95	4	985	0.41%
2019/02/22	3	29.07	0	0.00	29.00	3	962	0.31%
2019/02/20	1	28.95	0	0.00	29.00	1	971	0.10%
2019/02/14	3	28.87	1	28.85	28.80	2	1,001	0.20%
2019/02/13	0	0.00	3	28.70	28.55	-3	991	-0.30%
2019/02/12	0	0.00	1	28.70	28.80	-1	982	-0.10%
2019/02/11	21	28.60	7	28.70	28.50	14	1,022	1.37%
2019/01/30	13	28.40	0	0.00	28.25	13	1,016	1.28%
2019/01/25	0	0.00	5	28.25	28.35	-5	1,042	-0.48%
2019/01/23	5	27.90	3	27.88	27.80	2	1,070	0.19%
2019/01/22	20	28.00	0	0.00	28.00	20	1,069	1.87%
2019/01/21	0	0.00	5	28.40	28.25	-5	1,072	-0.47%
2019/01/18	5	28.05	0	0.00	28.15	5	1,084	0.46%
2019/01/11	0	0.00	5	27.20	27.40	-5	1,132	-0.44%
2019/01/09	0	0.00	2	27.30	27.45	-2	1,151	-0.17%
2019/01/08	0	0.00	12	26.80	26.80	-12	1,143	-1.05%
2019/01/07	0	0.00	1	26.70	26.80	-1	1,156	-0.09%
2019/01/04	11	26.21	0	0.00	26.45	11	1,192	0.92%
2019/01/02	4	26.90	1	26.90	26.85	3	1,282	0.23%
2018/12/28	1	26.95	0	0.00	27.05	1	1,298	0.08%
2018/12/26	0	0.00	1	27.25	26.75	-1	1,369	-0.07%
2018/12/25	1	26.80	0	0.00	27.05	1	1,377	0.07%
2018/12/22	1	27.45	0	0.00	27.45	1	1,390	0.07%
2018/12/21	2	27.45	0	0.00	27.35	2	1,400	0.14%
2018/12/20	2	27.80	0	0.00	27.35	2	1,408	0.14%
2018/12/19	2	28.13	0	0.00	28.15	2	1,407	0.14%
2018/12/17	6	28.35	0	0.00	28.30	6	1,431	0.42%
2018/12/12	0	0.00	1	28.70	28.70	-1	1,549	-0.06%
2018/12/11	4	28.29	0	0.00	28.40	4	1,549	0.26%
2018/12/07	0	0.00	31	29.01	28.95	-31	1,591	-1.95%
2018/12/06	3	28.70	0	0.00	28.60	3	1,694	0.18%
2018/12/04	0	0.00	5	30.95	30.80	-5	1,712	-0.29%
2018/11/29	0	0.00	2	29.80	29.70	-2	1,784	-0.11%
2018/11/28	0	0.00	5	29.40	29.50	-5	1,791	-0.28%
2018/11/27	0	0.00	3	29.10	29.15	-3	1,834	-0.16%
2018/11/26	3	28.60	0	0.00	28.40	3	1,840	0.16%
2018/11/23	1	28.55	4	28.44	28.40	-3	1,858	-0.16%
2018/11/21	2	28.50	2	28.75	29.00	0	1,869	0.00%
2018/11/20	2	28.90	0	0.00	28.60	2	1,865	0.11%
2018/11/19	5	29.21	5	29.33	29.20	0	1,858	0.00%
2018/11/14	2	28.90	2	28.98	28.75	0	1,853	0.00%
2018/11/13	1	28.65	1	28.60	28.85	0	1,840	0.00%
2018/11/12	2	28.83	1	28.95	29.10	1	1,847	0.05%
2018/11/07	1	28.85	2	29.05	28.95	-1	1,921	-0.05%
2018/11/06	3	29.50	1	29.00	28.80	2	1,975	0.10%
2018/11/02	1	28.65	1	28.70	28.55	0	2,054	0.00%
2018/11/01	7	28.70	1	28.90	28.70	6	2,091	0.29%
2018/10/31	11	27.60	3	27.75	27.70	8	2,081	0.38%
2018/10/29	0	0.00	1	26.85	26.90	-1	2,085	-0.05%
2018/10/26	1	26.20	0	0.00	26.55	1	2,107	0.05%
2018/10/25	3	27.42	0	0.00	26.60	3	2,117	0.14%
2018/10/24	2	27.93	0	0.00	28.45	2	2,120	0.09%
2018/10/23	3	28.38	0	0.00	28.20	3	2,131	0.14%
2018/10/22	0	0.00	1	29.30	29.15	-1	2,124	-0.05%
2018/10/19	3	28.52	0	0.00	28.60	3	2,135	0.14%
2018/10/18	2	29.13	0	0.00	29.10	2	2,121	0.09%
2018/10/17	0	0.00	2	30.00	29.65	-2	2,120	-0.09%
2018/10/15	0	0.00	1	29.75	29.85	-1	2,136	-0.05%
2018/10/12	8	28.99	11	29.32	29.50	-3	2,131	-0.14%
2018/10/11	3	29.17	9	28.50	28.45	-6	2,124	-0.28%
2018/10/09	0	0.00	10	31.35	31.60	-10	2,061	-0.49%
2018/10/08	1	32.05	0	0.00	32.05	1	2,074	0.05%
2018/10/05	0	0.00	7	32.16	32.25	-7	2,118	-0.33%
2018/10/04	2	32.78	0	0.00	32.80	2	2,099	0.10%
2018/10/03	5	33.60	0	0.00	33.60	5	2,101	0.24%
2018/09/27	5	33.95	0	0.00	33.80	5	2,270	0.22%
2018/09/26	0	0.00	5	34.30	34.05	-5	2,302	-0.22%
2018/09/25	2	34.30	0	0.00	33.95	2	2,342	0.09%
2018/09/19	6	33.87	0	0.00	34.15	6	2,381	0.25%
2018/09/18	0	0.00	6	34.03	33.80	-6	2,375	-0.25%
2018/09/17	2	32.95	0	0.00	33.20	2	2,356	0.08%
2018/09/13	7	32.46	2	31.90	32.50	5	2,417	0.21%
2018/09/12	9	32.32	5	32.64	32.00	4	2,442	0.16%
2018/09/10	8	33.93	1	34.00	33.65	7	2,482	0.28%
2018/09/07	6	34.45	1	34.55	34.45	5	2,530	0.20%
2018/09/06	0	0.00	1	35.20	35.20	-1	2,579	-0.04%
2018/09/05	16	35.83	10	35.63	35.50	6	2,737	0.22%
2018/09/04	6	35.34	0	0.00	35.35	6	3,137	0.19%
2018/09/03	7	35.43	9	35.46	35.05	-2	3,577	-0.06%
2018/08/31	0	0.00	8	34.47	34.85	-8	3,590	-0.22%
2018/08/28	0	0.00	10	34.54	34.40	-10	3,902	-0.26%
2018/08/27	0	0.00	2	34.35	34.35	-2	3,914	-0.05%
2018/08/24	10	33.80	0	0.00	33.80	10	3,941	0.25%
2018/08/23	2	34.20	2	34.40	34.20	0	4,010	0.00%
2018/08/22	1	34.15	0	0.00	34.10	1	4,069	0.02%
2018/08/21	0	0.00	2	34.25	34.35	-2	4,164	-0.05%
2018/08/20	8	34.24	0	0.00	33.90	8	4,241	0.19%
2018/08/17	8	34.81	6	34.38	34.35	2	4,363	0.05%
2018/08/16	7	34.14	9	34.65	34.75	-2	4,372	-0.05%
2018/08/15	14	34.23	12	34.32	33.90	2	4,345	0.05%
2018/08/13	22	35.03	19	35.30	35.25	3	4,291	0.07%
2018/08/10	4	36.63	5	36.42	36.40	-1	4,279	-0.02%
2018/08/09	10	36.66	25	36.56	36.55	-15	4,277	-0.35%
2018/08/08	2	36.05	4	36.29	36.20	-2	4,235	-0.05%
2018/08/07	15	35.56	4	35.60	35.35	11	4,240	0.26%
2018/08/06	2	35.85	0	0.00	35.80	2	4,258	0.05%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/02	10	35.93	2	35.65	35.50	8	4,380	0.18%
2018/07/31	5	36.05	16	36.35	36.70	-11	4,484	-0.25%
2018/07/30	4	36.09	4	36.25	35.85	0	4,670	0.00%
2018/07/27	16	36.00	13	35.98	36.00	3	4,784	0.06%
2018/07/26	6	35.60	19	35.72	35.90	-13	4,783	-0.27%
2018/07/25	3	35.45	1	35.55	35.35	2	4,781	0.04%
2018/07/24	2	35.28	3	35.15	35.40	-1	4,802	-0.02%
2018/07/23	8	35.43	11	35.40	35.15	-3	4,816	-0.06%
2018/07/20	6	35.79	7	35.59	35.70	-1	4,830	-0.02%
2018/07/19	6	35.41	0	0.00	35.30	6	4,826	0.12%
2018/07/18	6	35.43	8	35.57	35.50	-2	4,885	-0.04%
2018/07/17	3	36.00	8	36.07	35.95	-5	4,877	-0.10%
2018/07/16	3	36.10	1	36.15	36.10	2	4,885	0.04%
2018/07/13	6	35.76	3	35.80	35.90	3	4,917	0.06%
2018/07/11	13	35.31	2	35.33	35.05	11	4,917	0.22%
2018/07/10	3	35.48	3	35.70	35.50	0	4,904	0.00%
2018/07/09	5	36.11	3	36.15	35.60	2	4,895	0.04%
2018/07/06	20	36.70	6	36.80	36.95	14	4,837	0.29%
2018/07/05	19	36.96	13	37.10	36.80	6	4,802	0.12%
2018/07/04	14	37.29	3	37.27	37.10	11	4,814	0.23%
2018/07/03	5	36.92	3	37.30	36.50	2	4,818	0.04%
2018/06/29	3	37.05	1	37.45	37.95	2	4,797	0.04%
2018/06/28	2	36.80	0	0.00	36.70	2	4,776	0.04%
2018/06/27	9	37.14	0	0.00	36.85	9	4,780	0.19%
2018/06/26	11	37.32	5	37.37	37.10	6	4,784	0.13%
2018/06/25	5	37.90	15	38.69	37.90	-10	4,782	-0.21%
2018/06/22	6	37.25	11	38.10	38.10	-5	4,788	-0.10%
2018/06/21	3	38.08	4	38.48	38.10	-1	4,799	-0.02%
2018/06/20	9	37.71	0	0.00	37.80	9	4,844	0.19%
2018/06/19	12	38.74	2	39.20	38.60	10	4,928	0.20%
2018/06/15	17	40.09	0	0.00	39.65	17	5,021	0.34%
2018/06/14	0	0.00	3	40.83	40.90	-3	4,953	-0.06%
2018/06/13	47	41.62	9	41.45	41.00	38	4,897	0.78%
2018/06/12	86	41.57	68	41.79	40.40	18	4,784	0.38%
2018/06/11	11	39.81	40	41.01	41.25	-29	4,394	-0.66%
2018/06/07	0	0.00	3	37.55	37.25	-3	4,022	-0.07%
2018/06/06	0	0.00	1	37.55	37.45	-1	4,136	-0.02%
2018/06/05	0	0.00	15	37.85	37.05	-15	4,153	-0.36%
2018/06/04	1	36.80	3	36.80	36.60	-2	4,009	-0.05%
2018/06/01	0	0.00	2	36.70	36.70	-2	4,075	-0.05%
2018/05/31	3	36.45	0	0.00	37.40	3	4,169	0.07%
2018/05/30	1	36.40	44	36.50	36.75	-43	4,129	-1.04%
2018/05/29	4	37.19	4	37.40	36.90	0	4,121	0.00%
2018/05/28	2	37.50	3	37.40	37.10	-1	4,113	-0.02%
2018/05/25	3	36.95	5	37.50	37.60	-2	4,110	-0.05%
2018/05/21	0	0.00	8	36.45	36.45	-8	4,338	-0.18%
2018/05/18	1	36.00	0	0.00	36.10	1	4,390	0.02%
2018/05/17	2	36.05	0	0.00	36.40	2	4,463	0.04%
2018/05/16	12	36.20	0	0.00	36.05	12	4,494	0.27%
2018/05/15	0	0.00	1	37.00	36.55	-1	4,590	-0.02%
2018/05/14	10	37.15	3	36.95	37.00	7	4,744	0.15%
2018/05/11	0	0.00	1	37.05	37.00	-1	4,875	-0.02%
2018/05/10	8	37.75	9	37.39	37.20	-1	5,010	-0.02%
2018/05/09	24	37.30	24	37.00	37.00	0	5,290	0.00%
2018/05/08	50	36.90	1.1	36.98	36.75	48.9	5,270	0.93%
2018/05/07	35	37.35	41	37.28	37.60	-6	5,277	-0.11%
2018/05/04	71	35.49	83.9	35.94	35.70	-12.9	5,201	-0.25%
2018/05/03	0	0.00	2	34.20	34.00	-2	5,156	-0.04%
2018/05/02	1	34.55	2	34.65	34.50	-1	5,205	-0.02%
2018/04/30	2	34.63	9	34.60	34.55	-7	5,241	-0.13%
2018/04/27	2	33.93	3	34.85	34.85	-1	5,297	-0.02%
2018/04/26	12	34.49	0.1	33.85	33.80	11.9	5,515	0.22%
2018/04/25	3	34.43	5	34.49	34.45	-2	5,664	-0.04%
2018/04/24	13	35.07	1	34.75	34.75	12	5,727	0.21%
2018/04/23	2	36.50	1	36.55	36.55	1	5,719	0.02%
2018/04/19	4	37.00	2	37.25	37.30	2	5,987	0.03%
2018/04/18	1	36.15	0	0.00	36.40	1	6,067	0.02%
2018/04/17	10	36.36	1	36.60	36.30	9	6,099	0.15%
2018/04/16	0	0.00	4	37.10	37.00	-4	6,152	-0.07%
2018/04/13	0	0.00	1	37.05	37.15	-1	6,278	-0.02%
2018/04/12	2	37.23	2	37.23	37.20	0	6,506	0.00%
2018/04/11	2	37.33	1	37.40	37.15	1	6,673	0.01%
2018/04/10	1	37.40	2	37.50	37.25	-1	6,841	-0.01%
2018/04/09	1	36.95	4	36.70	37.10	-3	7,079	-0.04%
2018/04/03	0	0.00	1	36.40	36.75	-1	7,122	-0.01%
2018/04/02	1	36.75	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	1	36.90	37.20	-1	7,267	-0.01%
2018/03/30	2	36.58	0	0.00	36.50	2	7,313	0.03%
2018/03/29	3	36.58	0	0.00	36.50	3	7,513	0.04%
2018/03/28	1	36.95	2	36.98	36.80	-1	8,077	-0.01%
2018/03/27	1	37.25	0	0.00	37.25	1	8,123	0.01%
2018/03/26	1	37.05	2	37.20	37.05	-1	8,120	-0.01%
2018/03/23	14	37.04	4	37.21	36.85	10	8,170	0.12%
2018/03/22	5	38.42	15	38.74	38.10	-10	8,182	-0.12%
2018/03/21	3	38.88	1	38.90	38.80	2	8,104	0.02%
2018/03/20	1	37.60	1	37.60	37.50	0	7,971	0.00%
2018/03/19	5	37.65	1.2	37.66	37.65	3.9	7,994	0.05%
2018/03/16	2	37.50	0	0.00	37.50	2	8,001	0.03%
2018/03/15	1	38.20	3	38.27	38.15	-2	8,026	-0.02%
2018/03/14	1	38.15	7	38.12	38.05	-6	8,103	-0.07%
2018/03/13	2	37.88	1	37.90	37.90	1	8,235	0.01%
2018/03/12	7	37.98	0	0.00	37.65	7	8,212	0.09%
2018/03/09	1	37.45	5	37.55	37.50	-4	8,187	-0.05%
2018/03/08	0	0.00	17	37.65	37.60	-17	8,242	-0.21%
2018/03/06	1	37.60	2	37.60	37.50	-1	8,285	-0.01%
2018/03/05	10	36.70	1	36.95	36.60	9	8,430	0.11%
2018/03/02	1	36.90	0	0.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	5	37.48	37.45	-5	8,599	-0.06%
2018/02/27	10	36.91	1	36.90	36.55	9	8,566	0.11%
2018/02/26	2	37.53	5	38.40	37.20	-3	8,516	-0.04%
2018/02/23	1	35.95	0	0.00	36.95	1	8,348	0.01%
2018/02/21	0	0.00	2	36.15	36.00	-2	8,425	-0.02%
2018/02/09	1	35.15	18	35.00	34.90	-17	8,485	-0.20%
2018/02/08	5	35.50	8	35.73	35.30	-3	8,447	-0.04%
2018/02/07	3	36.13	3	36.77	35.60	0	8,469	0.00%
2018/02/06	13	35.32	6	35.33	35.05	7	8,389	0.08%
2018/02/05	14	37.46	1	36.40	38.00	13	8,319	0.16%
2018/02/02	10	38.07	20	38.19	38.20	-10	8,176	-0.12%
2018/02/01	41	37.93	45	37.97	37.85	-4	8,059	-0.05%
2018/01/31	3	36.18	0	0.00	36.35	3	7,821	0.04%
2018/01/30	1	36.00	3	36.65	36.00	-2	7,885	-0.03%
2018/01/29	5	36.80	0	0.00	36.80	5	7,843	0.06%
2018/01/26	2	36.70	3	36.58	36.75	-1	7,745	-0.01%
2018/01/25	10	36.55	19	36.57	36.30	-9	7,773	-0.12%
2018/01/24	0	0.00	7	36.25	36.40	-7	7,716	-0.09%
2018/01/23	0	0.00	1	36.10	36.20	-1	7,677	-0.01%
2018/01/22	9	36.83	0	0.00	36.50	9	7,596	0.12%
2018/01/19	4.2	35.67	5	36.05	36.25	-0.9	7,354	-0.01%
2018/01/18	1	35.95	2	35.98	35.55	-1	7,177	-0.01%
2018/01/17	0	0.00	1	36.35	36.10	-1	7,099	-0.01%
2018/01/16	0	0.00	1	36.25	36.05	-1	7,055	-0.01%
2018/01/15	5	36.30	18	36.49	36.20	-13	6,974	-0.19%
2018/01/12	9	35.66	3	35.53	35.85	6	6,763	0.09%
2018/01/11	0	0.00	1	35.00	35.20	-1	6,616	-0.02%
2018/01/10	1	34.95	2	35.23	35.00	-1	6,551	-0.02%
2018/01/09	5	34.85	5	34.60	35.00	0	6,503	0.00%
2018/01/08	6	35.27	34	35.54	34.65	-28	6,354	-0.44%
2018/01/05	4	34.44	11	34.68	35.20	-7	6,109	-0.11%
2018/01/04	1	34.15	35	34.45	34.85	-34	5,920	-0.57%
2018/01/03	19	34.26	24	34.25	34.05	-5	5,727	-0.09%
2018/01/02	2	33.10	3	33.10	33.40	-1	5,460	-0.02%