金居 (8358)-日盛-雙和券商分點個股進出

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
64.1
漲跌
▼0.3
漲幅
-0.47%
成交量
3,709張
產業
上櫃電子零組件類股
939人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	1	60.30	1	60.60	60.70	0	7,279	0.00%
2023/04/06	1	59.90	1	60.10	60.00	0	7,270	0.00%
2023/03/30	0	0.00	3	60.03	59.80	-3	7,275	-0.04%
2023/03/29	1	60.00	6	59.87	59.70	-5	7,286	-0.07%
2023/03/28	2	59.65	1	58.90	58.90	1	7,294	0.01%
2023/03/27	1	60.40	0	0.00	60.80	1	7,256	0.01%
2023/03/24	1	60.10	3	60.77	61.10	-2	7,282	-0.03%
2023/03/23	29	60.32	7	60.39	59.90	22	7,258	0.30%
2023/03/22	4	61.20	6	61.63	62.00	-2	7,190	-0.03%
2023/03/21	1	59.80	2	59.65	60.10	-1	7,257	-0.01%
2023/03/20	5	59.06	0	0.00	58.60	5	7,338	0.07%
2023/03/17	4	59.23	2	59.15	59.20	2	7,294	0.03%
2023/03/16	1	58.50	2	58.30	58.50	-1	7,311	-0.01%
2023/03/15	3	60.90	2	60.20	60.00	1	7,329	0.01%
2023/03/14	3	61.50	5	60.88	60.60	-2	7,398	-0.03%
2023/03/13	1	61.10	4	61.78	61.90	-3	7,527	-0.04%
2023/03/10	4.1	62.67	8	62.16	62.10	-4	7,674	-0.05%
2023/03/09	4	64.43	4	64.35	63.90	0	8,054	0.00%
2023/03/08	10	64.06	6	64.02	63.90	4	8,235	0.05%
2023/03/07	1	64.20	1	63.90	63.90	0	8,237	0.00%
2023/03/06	9	64.22	4	64.25	64.20	5	8,246	0.06%
2023/03/03	3	63.70	2	63.55	63.50	1	8,274	0.01%
2023/03/02	4	63.18	1	63.10	63.20	3	8,317	0.04%
2023/03/01	8	62.69	9	63.03	62.90	-1	8,563	-0.01%
2023/02/24	5	63.10	4	62.90	62.80	1	8,563	0.01%
2023/02/23	10	63.23	16	62.81	62.80	-6	8,536	-0.07%
2023/02/22	13	63.70	1	63.80	63.80	12	8,545	0.14%
2023/02/21	7	64.06	15	64.00	64.80	-8	8,565	-0.09%
2023/02/20	32	64.42	16	64.64	64.60	16	8,532	0.19%
2023/02/17	12	66.33	6	66.10	66.00	6	8,545	0.07%
2023/02/16	2	67.10	10	66.85	67.50	-8	8,760	-0.09%
2023/02/15	3	64.87	1	64.80	64.70	2	8,733	0.02%
2023/02/14	5	64.50	5	64.50	64.50	0	8,745	0.00%
2023/02/13	6	64.02	6	63.92	63.80	0	8,822	0.00%
2023/02/10	6	65.10	63	65.59	64.20	-57	9,008	-0.63%
2023/02/09	8	67.16	0	0.00	67.20	8	9,288	0.09%
2023/02/08	5	68.20	0	0.00	67.90	5	9,373	0.05%
2023/02/07	2	67.50	6	67.78	68.00	-4	9,417	-0.04%
2023/02/06	34	66.37	4	66.10	67.00	30	9,664	0.31%
2023/02/03	3	66.97	7	67.01	66.20	-4	10,133	-0.04%
2023/02/02	19	67.04	209	67.25	67.00	-190	10,287	-1.85%	大賣/鉅額交易
2023/02/01	173	67.08	30	68.05	67.40	143	10,251	1.39%	大買/鉅額交易
2023/01/31	60	65.32	20	65.32	65.70	40	9,979	0.40%
2023/01/30	27	62.23	30	64.70	65.00	-3	9,923	-0.03%
2023/01/17	9	60.04	10	60.00	59.90	-1	9,663	-0.01%
2023/01/16	11	59.49	23	59.18	58.90	-12	9,501	-0.13%
2023/01/13	9	59.08	12	59.03	58.10	-3	9,297	-0.03%
2023/01/12	6	58.73	9	58.97	58.60	-3	9,133	-0.03%
2023/01/11	3	58.47	2	58.65	58.40	1	9,020	0.01%
2023/01/10	40	59.23	4	59.08	58.40	36	8,905	0.40%
2023/01/09	7	58.54	7	58.71	58.70	0	8,654	0.00%
2023/01/06	60	57.06	65	56.49	57.30	-5	8,280	-0.06%
2023/01/05	7	56.60	11	56.03	55.40	-4	8,005	-0.05%
2023/01/04	6	54.92	11	55.24	57.00	-5	7,697	-0.06%
2023/01/03	0	0.00	1	51.60	51.90	-1	7,479	-0.01%
2022/12/29	1	49.80	1	49.95	50.10	0	7,453	0.00%
2022/12/28	2	50.85	7	50.27	50.20	-5	7,454	-0.07%
2022/12/27	3	51.80	1	51.30	51.00	2	7,450	0.03%
2022/12/26	1	51.40	3	51.47	51.50	-2	7,449	-0.03%
2022/12/23	1	50.30	1	51.50	51.30	0	7,458	0.00%
2022/12/22	5	51.38	3	51.53	51.60	2	7,454	0.03%
2022/12/21	1	52.00	1	50.60	50.70	0	7,446	0.00%
2022/12/20	4	52.53	6	51.83	51.20	-2	7,412	-0.03%
2022/12/19	2	53.45	3	53.50	53.00	-1	7,378	-0.01%
2022/12/16	7	54.29	3	53.93	54.40	4	7,359	0.05%
2022/12/15	2	54.85	3.1	55.16	55.30	-1.1	7,315	-0.02%
2022/12/14	4	54.60	4	54.85	55.10	0	7,306	0.00%
2022/12/13	6	55.70	3	55.13	53.80	3	7,264	0.04%
2022/12/12	6	54.97	7	55.21	55.50	-1	7,108	-0.01%
2022/12/09	3.1	53.57	0	0.00	53.50	3.1	6,984	0.04%
2022/12/08	7	53.94	5	54.12	54.40	2	6,943	0.03%
2022/12/07	15	53.62	14	53.26	53.30	1	6,879	0.01%
2022/12/06	6	54.88	8	54.79	54.70	-2	6,762	-0.03%
2022/12/05	9	56.84	4	56.50	56.30	5	6,642	0.08%
2022/12/02	13	58.58	6	58.52	58.40	7	6,480	0.11%
2022/12/01	9	58.03	9	58.21	59.00	0	6,298	0.00%
2022/11/30	2	53.55	9	53.93	54.50	-7	5,868	-0.12%
2022/11/29	1	51.50	3	51.10	51.60	-2	5,662	-0.04%
2022/11/28	2	51.50	0	0.00	51.80	2	5,630	0.04%
2022/11/25	7	52.04	4	51.50	51.10	3	5,600	0.05%
2022/11/24	3	52.90	2.1	52.83	52.90	0.9	5,523	0.02%
2022/11/23	5	52.84	12.1	52.99	52.90	-7.1	5,432	-0.13%
2022/11/22	3	51.37	2	51.60	50.90	1	5,156	0.02%
2022/11/21	4	51.20	1	50.20	50.80	3	5,109	0.06%
2022/11/18	2.1	52.42	6	52.32	51.60	-3.9	5,061	-0.08%
2022/11/17	5	52.14	1	52.30	51.80	4	4,910	0.08%
2022/11/16	3	52.13	3	51.73	52.00	0	4,802	0.00%
2022/11/15	8	52.14	8	52.29	52.30	0	4,707	0.00%
2022/11/14	7	50.76	20.2	50.58	51.60	-13.2	4,510	-0.29%
2022/11/11	10	49.29	9	49.25	48.55	1	4,177	0.02%
2022/11/10	19	48.80	23	48.55	48.50	-4	4,045	-0.10%
2022/11/09	12	49.58	5	49.88	49.60	7	3,940	0.18%
2022/11/08	8.1	50.51	8.1	50.83	49.30	0	3,814	0.00%
2022/11/07	14	50.13	14	50.64	50.50	0	3,587	0.00%
2022/11/04	3	47.57	3	47.72	47.60	0	3,173	0.00%
2022/11/03	18	46.94	17	47.08	47.65	1	3,014	0.03%
2022/11/02	16	46.81	16	46.74	47.10	0	2,855	0.00%
2022/11/01	23.1	44.79	18.4	44.79	46.50	4.8	2,519	0.19%
2022/10/31	12	40.87	12.7	41.42	43.60	-0.7	1,885	-0.03%
2022/10/28	25	39.92	21	40.03	39.65	4	1,655	0.24%
2022/10/27	7	38.32	10	38.64	39.80	-3	1,532	-0.20%
2022/10/26	9	38.79	5	39.18	37.50	4	1,470	0.27%
2022/10/25	1	38.20	0	0.00	38.00	1	1,311	0.08%
2022/10/24	8	38.05	4	37.54	36.90	4	1,270	0.31%
2022/10/20	7	38.10	0	0.00	38.30	7	1,313	0.53%
2022/10/19	3	38.05	0	0.00	38.00	3	1,359	0.22%
2022/10/12	0	0.00	1	36.60	36.95	-1	1,769	-0.06%
2022/10/11	1	36.85	2	36.85	36.85	-1	1,839	-0.05%
2022/10/05	1	38.90	0	0.00	38.30	1	1,984	0.05%
2022/10/03	1	38.10	1	38.14	37.80	0	2,073	0.00%
2022/09/26	2	38.65	0	0.00	36.65	2	2,167	0.09%
2022/09/23	0	0.00	1	40.40	39.35	-1	2,180	-0.05%
2022/09/21	0	0.00	1	39.05	39.05	-1	2,253	-0.04%
2022/09/20	2	40.33	0	0.00	40.20	2	2,257	0.09%
2022/09/19	0	0.00	8	40.55	40.35	-8	2,274	-0.35%
2022/09/15	0	0.00	2	41.85	41.85	-2	2,339	-0.09%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/12	1	41.30	0	0.00	41.20	1	2,461	0.04%
2022/09/05	2	40.85	2	40.70	40.70	0	2,499	0.00%
2022/09/01	1	42.70	0	0.00	42.25	1	2,489	0.04%
2022/08/30	3	42.40	1	42.45	42.25	2	2,472	0.08%
2022/08/29	0.7	42.35	0	0.00	42.15	0.7	2,473	0.03%
2022/08/26	0	0.00	2	43.60	43.60	-2	2,463	-0.08%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/24	2	43.18	1	42.85	42.80	1	2,441	0.04%
2022/08/22	0	0.00	1	43.30	43.35	-1	2,499	-0.04%
2022/08/18	0	0.00	1	43.40	43.95	-1	2,511	-0.04%
2022/08/17	1	43.70	0	0.00	43.60	1	2,512	0.04%
2022/08/16	4	43.73	0	0.00	43.45	4	2,521	0.16%
2022/08/15	6	43.49	7	43.41	43.40	-1	2,519	-0.04%
2022/08/12	1	43.20	3	42.33	43.05	-2	2,522	-0.08%
2022/08/11	3	41.50	0	0.00	41.95	3	2,507	0.12%
2022/08/10	0	0.00	1	42.15	41.90	-1	2,505	-0.04%
2022/08/08	0	0.00	2	41.35	41.30	-2	2,521	-0.08%
2022/08/04	1	40.55	2	40.58	40.40	-1	2,527	-0.04%
2022/08/03	2	41.00	1	40.40	40.45	1	2,530	0.04%
2022/08/02	4	41.23	1	41.10	40.80	3	2,548	0.12%
2022/07/29	1	42.40	1	42.50	42.35	0	2,530	0.00%
2022/07/28	3	43.17	1	43.40	42.60	2	2,524	0.08%
2022/07/27	2.1	43.25	0	0.00	43.70	2.1	2,494	0.08%
2022/07/26	0.2	43.35	2	43.33	43.15	-1.8	2,513	-0.07%
2022/07/25	1	45.20	3	45.43	44.80	-2	2,499	-0.08%
2022/07/22	7.2	46.32	6	46.78	46.65	1.2	2,492	0.05%
2022/07/21	2	46.13	8	43.96	46.65	-6	2,306	-0.26%
2022/07/20	0	0.00	2	42.60	42.45	-2	2,231	-0.09%
2022/07/19	2	42.25	0	0.00	41.90	2	2,255	0.09%
2022/07/18	7	42.29	1	42.45	42.35	6	2,270	0.26%
2022/07/15	0	0.00	7	45.26	46.25	-7	2,216	-0.32%
2022/07/14	1	45.15	3	44.70	45.10	-2	2,175	-0.09%
2022/07/13	2	44.35	9	44.10	44.25	-7	2,143	-0.33%
2022/07/12	3	42.15	0	0.00	41.95	3	2,114	0.14%
2022/07/11	2	44.55	0	0.00	44.20	2	2,063	0.10%
2022/07/08	4	45.80	0	0.00	46.00	4	2,033	0.20%
2022/07/07	1	43.90	1	44.55	45.10	0	2,001	0.00%
2022/07/05	0	0.00	1	45.20	45.45	-1	1,998	-0.05%
2022/07/04	3	44.28	0	0.00	43.85	3	1,962	0.15%
2022/07/01	2	44.83	2	44.83	44.05	0	1,946	0.00%
2022/06/29	1	47.70	0	0.00	47.05	1	1,868	0.05%
2022/06/28	3	48.83	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	5	49.65	49.90	-5	1,819	-0.27%
2022/06/24	1	47.70	2	48.15	48.20	-1	1,803	-0.06%
2022/06/23	0	0.00	4	48.43	47.40	-4	1,794	-0.22%
2022/06/22	7	48.71	1	48.20	47.85	6	1,777	0.34%
2022/06/21	1	48.90	1	49.10	50.00	0	1,735	0.00%
2022/06/20	1	49.45	1	51.00	48.35	0	1,712	0.00%
2022/06/17	2	51.10	4	52.60	51.30	-2	1,700	-0.12%
2022/06/16	5	55.28	1	55.80	54.10	4	1,660	0.24%
2022/06/15	1	55.40	0	0.00	55.10	1	1,664	0.06%
2022/06/13	1	56.30	0	0.00	56.30	1	1,694	0.06%
2022/06/10	4	56.80	2	57.60	57.80	2	1,724	0.12%
2022/06/09	1	56.80	0	0.00	57.10	1	1,727	0.06%
2022/06/08	1	57.10	1	57.40	57.00	0	1,738	0.00%
2022/06/07	1	56.80	1	56.90	56.90	0	1,754	0.00%
2022/06/01	0	0.00	1	58.20	58.30	-1	1,836	-0.05%
2022/05/30	1	56.90	2	57.70	58.00	-1	1,871	-0.05%
2022/05/26	1	54.60	0	0.00	54.10	1	1,874	0.05%
2022/05/23	3	56.23	1	56.50	56.10	2	2,307	0.09%
2022/05/20	2	55.85	0	0.00	55.80	2	2,317	0.09%
2022/05/17	0	0.00	1	56.70	56.70	-1	2,285	-0.04%
2022/05/10	0	0.00	1	54.10	57.90	-1	2,266	-0.04%
2022/05/09	3	58.00	0	0.00	57.50	3	2,252	0.13%
2022/05/06	2	59.20	1	59.80	60.40	1	2,244	0.04%
2022/05/05	1	60.80	0	0.00	60.60	1	2,255	0.04%
2022/05/04	2	59.70	0	0.00	59.80	2	2,296	0.09%
2022/05/03	1	57.80	2	58.85	58.60	-1	2,298	-0.04%
2022/04/29	1	58.10	2	58.90	58.10	-1	2,305	-0.04%
2022/04/28	4	58.25	2	59.40	58.00	2	2,300	0.09%
2022/04/27	3	57.63	0	0.00	59.50	3	2,277	0.13%
2022/04/26	3	60.00	3	60.17	59.50	0	2,261	0.00%
2022/04/25	1	60.80	1	60.90	60.50	0	2,256	0.00%
2022/04/22	8	64.69	1	64.50	64.40	7	2,228	0.31%
2022/04/21	2	66.10	0	66.30	66.40	2	2,218	0.09%
2022/04/20	1	65.70	3	66.50	66.70	-2	2,240	-0.09%
2022/04/19	2	66.00	1	65.80	65.80	1	2,257	0.04%
2022/04/18	1	66.10	5	66.00	66.00	-4	2,273	-0.18%
2022/04/12	0	0.00	2	67.90	68.00	-2	2,429	-0.08%
2022/04/07	1	71.20	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0	71.50	1	71.80	71.50	-1	2,533	-0.04%
2022/04/01	2	71.25	2	71.80	71.40	0	2,653	0.00%
2022/03/31	2	71.95	0	0.00	71.80	2	2,696	0.07%
2022/03/30	0	0.00	2	72.80	72.60	-2	2,776	-0.07%
2022/03/28	1	71.60	0	0.00	72.60	1	3,084	0.03%
2022/03/25	3	73.07	4	73.40	73.00	-1	3,130	-0.03%
2022/03/24	2	72.10	3	72.53	72.50	-1	3,173	-0.03%
2022/03/23	6	72.60	6	72.98	72.60	0	3,210	0.00%
2022/03/22	1	71.80	3	72.50	72.70	-2	3,236	-0.06%
2022/03/21	2	71.35	2	71.50	71.40	0	3,239	0.00%
2022/03/18	2	70.35	4	70.80	71.40	-2	3,312	-0.06%
2022/03/15	1	69.20	21	69.99	68.80	-20	3,369	-0.59%
2022/03/11	1	71.00	3	70.70	70.80	-2	3,477	-0.06%
2022/03/10	6	71.78	1	71.20	71.30	5	3,491	0.14%
2022/03/09	1	70.90	0	0.00	70.90	1	3,527	0.03%
2022/03/08	3	70.53	4	70.35	70.10	-1	3,573	-0.03%
2022/03/07	6	71.40	2	71.20	70.90	4	3,618	0.11%
2022/03/04	3	73.80	0	0.00	73.30	3	3,643	0.08%
2022/03/03	3	75.10	0	0.00	74.50	3	3,723	0.08%
2022/03/02	2	74.70	1	75.30	75.20	1	3,791	0.03%
2022/03/01	13	74.99	7	74.93	75.40	6	3,833	0.16%
2022/02/25	11	75.55	2	75.80	75.00	9	3,886	0.23%
2022/02/24	18	74.91	17	74.95	74.20	1	4,011	0.02%
2022/02/23	6	73.77	14	73.82	74.20	-8	4,011	-0.20%
2022/02/22	4	70.08	2	70.10	70.00	2	3,988	0.05%
2022/02/18	3	70.63	0	0.00	70.80	3	4,337	0.07%
2022/02/17	5	71.54	0	0.00	70.90	5	5,207	0.10%
2022/02/16	7	71.21	1	71.70	70.80	6	5,801	0.10%
2022/02/15	1	71.20	1	70.60	70.10	0	5,861	0.00%
2022/02/14	1	70.70	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	2	73.25	1	73.70	73.00	1	6,225	0.02%
2022/02/09	0	0.00	1	71.60	72.20	-1	6,242	-0.02%
2022/02/08	1	70.60	0	0.00	71.50	1	6,346	0.02%
2022/02/07	1	68.20	3	68.90	69.70	-2	6,412	-0.03%
2022/01/26	1	67.60	0	0.00	67.50	1	6,444	0.02%
2022/01/24	4	69.08	3	69.73	69.80	1	6,667	0.01%
2022/01/21	1	70.70	0	0.00	71.50	1	6,749	0.01%
2022/01/20	2	71.50	11	71.35	71.90	-9	6,844	-0.13%
2022/01/19	0	0.00	1	72.90	72.20	-1	6,881	-0.01%
2022/01/18	2	74.55	0	0.00	73.40	2	6,994	0.03%
2022/01/14	1	73.50	30	71.90	73.10	-29	7,114	-0.41%
2022/01/13	22	73.55	20	73.65	73.70	2	7,171	0.03%
2022/01/12	2	71.70	0.6	72.30	72.20	1.4	7,299	0.02%
2022/01/11	0	0.00	0.4	73.11	72.70	-0.4	7,345	0.00%
2022/01/10	2	73.15	1	72.80	73.90	1	7,484	0.01%
2022/01/07	0	0.00	3	74.30	73.50	-3	7,675	-0.04%
2022/01/06	1.1	74.94	0	0.00	75.30	1.1	7,663	0.01%
2022/01/05	2	77.25	0	0.00	76.10	2	7,694	0.03%
2022/01/03	2	77.25	3	77.40	77.30	-1	7,732	-0.01%
2021/12/28	4	78.35	2	79.80	77.60	2	8,059	0.02%
2021/12/27	2	78.35	1	78.40	77.60	1	8,168	0.01%
2021/12/24	2	78.20	0	0.00	78.40	2	8,290	0.02%
2021/12/23	1	78.40	3	78.47	78.40	-2	8,387	-0.02%
2021/12/22	0	0.00	10	76.86	77.10	-10	8,527	-0.12%
2021/12/21	1	73.90	8	74.40	75.00	-7	9,313	-0.08%
2021/12/20	0	0.00	9	73.71	73.10	-9	9,674	-0.09%
2021/12/17	1	74.60	2	74.85	74.90	-1	9,822	-0.01%
2021/12/16	1	75.20	1	75.60	75.90	0	9,836	0.00%
2021/12/15	2	75.30	3	75.50	74.80	-1	9,853	-0.01%
2021/12/14	3	75.93	2	76.50	75.20	1	9,905	0.01%
2021/12/10	3	74.37	0	0.00	74.40	3	10,038	0.03%
2021/12/09	2	75.85	1	75.50	75.20	1	10,000	0.01%
2021/12/08	2	76.65	9	77.18	76.20	-7	10,010	-0.07%
2021/12/07	10	76.58	10	78.00	76.60	0	10,001	0.00%
2021/12/06	2	75.65	2	76.00	76.00	0	10,060	0.00%
2021/12/03	0	0.00	2	76.55	76.60	-2	10,082	-0.02%
2021/12/02	3	75.90	1	76.00	75.50	2	10,112	0.02%
2021/12/01	5	75.46	0	0.00	75.30	5	10,105	0.05%
2021/11/30	1	76.50	1	77.20	76.90	0	10,062	0.00%
2021/11/29	5	75.46	1	76.30	76.30	4	10,057	0.04%
2021/11/26	11	77.22	2	76.15	75.90	9	9,995	0.09%
2021/11/25	15	79.77	2	79.05	78.70	13	9,949	0.13%
2021/11/24	4	79.33	2	79.65	79.70	2	9,979	0.02%
2021/11/23	5	79.32	2	79.30	78.80	3	10,081	0.03%
2021/11/22	42	81.18	50.4	81.48	83.00	-8.4	9,931	-0.08%
2021/11/19	20	79.01	18	79.29	79.10	2	9,795	0.02%
2021/11/18	21	78.38	10	78.38	78.10	11	9,812	0.11%
2021/11/17	29	80.72	6	79.88	79.80	23	9,727	0.24%
2021/11/16	30	84.13	20	83.56	80.50	10	9,651	0.10%
2021/11/15	17	80.42	20	82.03	83.90	-3	8,911	-0.03%
2021/11/12	2	75.70	2	76.50	76.30	0	8,640	0.00%
2021/11/10	3	75.60	1	75.90	76.10	2	8,994	0.02%
2021/11/09	3	75.93	5	76.82	77.00	-2	9,006	-0.02%
2021/11/08	2	74.55	1	75.50	74.00	1	8,860	0.01%
2021/11/05	3	74.60	1	77.20	74.50	2	8,942	0.02%
2021/11/04	0	0.00	1	76.00	75.20	-1	8,981	-0.01%
2021/11/03	0	0.00	2	74.25	74.80	-2	9,139	-0.02%
2021/11/02	1	73.60	0	0.00	73.80	1	9,260	0.01%
2021/11/01	3	75.57	10	76.22	76.90	-7	9,253	-0.08%
2021/10/29	5	74.74	3	75.13	74.70	2	9,759	0.02%
2021/10/28	2	74.05	0	0.00	72.60	2	10,246	0.02%
2021/10/27	1	74.40	2	74.50	75.40	-1	10,312	-0.01%
2021/10/26	8	76.36	5	76.32	74.70	3	10,317	0.03%
2021/10/25	1	74.40	2	75.35	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	1	72.60	74.20	-1	10,271	-0.01%
2021/10/21	2	74.65	3	74.30	73.10	-1	10,293	-0.01%
2021/10/20	11	75.34	6	75.02	74.70	5	10,274	0.05%
2021/10/19	0	0.00	1	74.20	74.20	-1	10,319	-0.01%
2021/10/18	1	73.40	10	73.84	74.00	-9	10,566	-0.09%
2021/10/15	10.2	73.34	4	72.25	73.40	6.2	10,569	0.06%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0	0.00	1	70.50	69.10	-1	10,571	-0.01%
2021/10/08	5	71.02	3	71.13	71.00	2	10,617	0.02%
2021/10/07	23	69.88	21	70.20	70.20	2	10,683	0.02%
2021/10/06	0	0.00	1	69.20	67.90	-1	11,044	-0.01%
2021/10/05	6	64.53	4	64.73	67.60	2	11,074	0.02%
2021/10/04	6	66.70	3	66.17	66.00	3	11,062	0.03%
2021/10/01	3	73.17	1.2	70.75	71.10	1.8	10,969	0.02%
2021/09/30	8	75.09	4	75.20	75.40	4	10,879	0.04%
2021/09/29	6	76.35	9	76.00	73.90	-3	10,816	-0.03%
2021/09/28	24.4	83.00	24	81.90	80.20	0.4	10,680	0.00%
2021/09/27	11	78.99	10	79.80	79.90	1	9,841	0.01%
2021/09/24	6	73.78	6	74.02	75.70	0	9,525	0.00%
2021/09/23	2	72.20	3	72.87	73.00	-1	9,417	-0.01%
2021/09/22	0	0.00	2	71.35	71.50	-2	9,438	-0.02%
2021/09/17	0	0.00	1	73.90	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	3	72.27	72.60	-3	9,454	-0.03%
2021/09/15	2	71.65	0	0.00	71.50	2	9,509	0.02%
2021/09/14	1	72.10	0	0.00	71.50	1	9,469	0.01%
2021/09/13	3	72.80	1	73.10	71.70	2	9,632	0.02%
2021/09/10	0	0.00	1	72.00	72.70	-1	9,877	-0.01%
2021/09/09	1	71.50	1	72.40	72.20	0	10,071	0.00%
2021/09/08	1	69.70	0	70.60	69.60	1	10,401	0.01%
2021/09/06	2	72.75	1	72.50	71.30	1	11,699	0.01%
2021/09/01	2	73.10	2	73.40	73.70	0	12,590	0.00%
2021/08/30	3	74.10	0	0.00	73.40	3	12,648	0.02%
2021/08/27	0	0.00	1	72.80	73.70	-1	12,604	-0.01%
2021/08/26	1	70.90	1	71.80	71.70	0	12,512	0.00%
2021/08/25	0	0.00	2	69.55	70.50	-2	12,632	-0.02%
2021/08/24	3.1	71.33	1	72.40	70.00	2.1	12,652	0.02%
2021/08/20	1	69.80	0	0.00	68.20	1	12,712	0.01%
2021/08/19	2	71.25	0	0.00	69.30	2	12,867	0.02%
2021/08/18	5	71.72	6	71.10	73.90	-1	12,851	-0.01%
2021/08/17	6.2	74.58	3	74.80	73.80	3.2	12,837	0.02%
2021/08/16	5	74.84	7	74.83	74.90	-2	12,983	-0.02%
2021/08/13	7	82.10	0	0.00	82.90	7	12,988	0.05%
2021/08/12	0	0.00	4	84.60	84.30	-4	13,191	-0.03%
2021/08/11	4	83.60	5	85.36	84.50	-1	13,585	-0.01%
2021/08/10	1	84.70	5	84.12	85.40	-4	13,665	-0.03%
2021/08/09	6	84.55	1	88.90	84.10	5	13,730	0.04%
2021/08/06	1	87.20	10	88.47	88.00	-9	13,816	-0.07%
2021/08/05	3	87.50	1	88.80	87.30	2	13,821	0.01%
2021/08/04	19	88.52	21	88.47	89.10	-2	14,081	-0.01%
2021/08/03	10	86.61	9	86.30	87.50	1	13,658	0.01%
2021/08/02	5	82.30	3	81.37	83.30	2	13,151	0.02%
2021/07/28	2	77.80	0	0.00	77.80	2	13,621	0.01%
2021/07/26	1	81.30	0	0.00	81.20	1	13,875	0.01%
2021/07/23	0	0.00	7	82.34	82.10	-7	13,994	-0.05%
2021/07/22	9	80.60	3	82.17	81.40	6	13,930	0.04%
2021/07/21	2.1	77.83	1	76.10	75.90	1.1	13,746	0.01%
2021/07/20	2	78.25	8	77.99	76.90	-6	13,750	-0.04%
2021/07/19	3	80.53	2.6	79.88	80.50	0.4	13,833	0.00%
2021/07/16	1	81.20	1	81.70	81.40	0	14,247	0.00%
2021/07/15	0	0.00	4	81.65	81.70	-4	14,505	-0.03%
2021/07/14	11	83.01	17	82.48	82.50	-6	14,695	-0.04%
2021/07/13	26	86.95	20	86.86	83.70	6	14,884	0.04%
2021/07/12	2	83.60	2	83.65	83.20	0	14,678	0.00%
2021/07/09	1	84.60	9	84.30	84.50	-8	14,692	-0.05%
2021/07/08	2	84.60	0	0.00	83.20	2	14,792	0.01%
2021/07/07	10	83.76	5	83.50	82.80	5	14,932	0.03%
2021/07/06	9	83.34	6	84.03	83.00	3	15,022	0.02%
2021/07/05	8	84.16	14	84.76	85.10	-6	15,176	-0.04%
2021/07/01	3	82.20	8	81.90	80.70	-5	15,341	-0.03%
2021/06/30	0.1	82.50	4	82.88	81.50	-3.9	15,632	-0.02%
2021/06/29	4	83.15	0	0.00	82.80	4	15,724	0.03%
2021/06/28	4	84.15	8	84.71	84.80	-4	16,256	-0.02%
2021/06/25	2.1	83.78	0	0.00	82.70	2.1	16,444	0.01%
2021/06/24	4	83.48	0	0.00	83.50	4	16,969	0.02%
2021/06/23	4	83.45	8	84.86	84.80	-4	17,087	-0.02%
2021/06/22	9.1	82.72	19	82.94	83.00	-9.9	17,247	-0.06%
2021/06/21	12	83.13	3	83.90	82.40	9	17,979	0.05%
2021/06/18	20.1	87.94	26	87.61	87.60	-5.9	18,581	-0.03%
2021/06/17	9	89.23	8	91.25	88.90	1	18,730	0.01%
2021/06/16	30	90.38	19	90.45	88.90	11	18,628	0.06%
2021/06/15	10	86.89	17	86.56	86.20	-7	18,381	-0.04%
2021/06/11	17	83.39	16	83.03	82.60	1	18,677	0.01%
2021/06/10	5	81.96	9.2	81.20	82.50	-4.2	18,508	-0.02%
2021/06/09	13	80.16	2	79.65	80.30	11	18,181	0.06%
2021/06/08	1	76.90	0	0.00	77.00	1	17,994	0.01%
2021/06/07	3	76.70	8	77.33	76.40	-5	18,105	-0.03%
2021/06/04	5	76.30	1	76.10	76.20	4	18,079	0.02%
2021/06/03	0.2	77.12	2	77.10	76.80	-1.9	18,237	-0.01%
2021/06/02	6	77.42	3.5	76.20	76.10	2.5	18,457	0.01%
2021/06/01	0.5	79.50	3	79.20	79.50	-2.5	18,353	-0.01%
2021/05/28	6	81.93	1.2	81.68	80.90	4.9	18,411	0.03%
2021/05/27	4	81.25	2	81.70	81.30	2	18,468	0.01%
2021/05/26	0	0.00	1	77.80	80.00	-1	18,319	-0.01%
2021/05/25	6.5	80.42	1	78.50	78.50	5.5	18,359	0.03%
2021/05/24	8	78.11	1	77.80	78.20	7	18,270	0.04%
2021/05/21	2	75.05	2	76.50	75.50	0	18,138	0.00%
2021/05/20	7	76.27	9	74.04	74.00	-2	18,249	-0.01%
2021/05/19	7.3	77.59	19	72.19	78.60	-11.7	18,154	-0.06%
2021/05/18	13	71.11	3	70.80	71.80	10	18,103	0.06%
2021/05/17	1	70.40	1	66.50	66.50	0	18,788	0.00%
2021/05/14	1	69.90	4	72.75	73.80	-3	20,041	-0.01%
2021/05/13	3	67.10	3	66.87	68.10	0	19,889	0.00%
2021/05/12	8	69.00	10.1	67.45	65.70	-2.1	19,943	-0.01%
2021/05/11	4	71.35	1	73.00	70.00	3	20,097	0.01%
2021/05/10	0	0.00	8	71.83	71.40	-8	20,196	-0.04%
2021/05/07	7	71.66	10	72.55	72.10	-3	20,804	-0.01%
2021/05/06	5	73.30	3	73.63	73.50	2	20,847	0.01%
2021/05/05	4	71.23	7	70.69	70.20	-3	20,768	-0.01%
2021/05/04	12	68.63	15.8	67.59	67.30	-3.8	21,129	-0.02%
2021/05/03	12	74.86	2	77.90	74.70	10	21,321	0.05%
2021/04/29	7	82.97	14	82.84	83.00	-7	21,377	-0.03%
2021/04/28	7	81.27	2	83.65	80.00	5	21,438	0.02%
2021/04/27	3	82.30	1	82.80	81.80	2	21,401	0.01%
2021/04/26	4	82.58	3	81.20	81.10	1	21,350	0.00%
2021/04/23	25	84.14	4	84.68	82.80	21	21,429	0.10%
2021/04/22	6	86.97	11	88.93	85.20	-5	21,344	-0.02%
2021/04/21	1	84.10	7	83.57	84.30	-6	20,986	-0.03%
2021/04/20	8	81.40	19	81.96	81.30	-11	20,862	-0.05%
2021/04/19	9	80.22	16	81.69	80.10	-7	20,734	-0.03%
2021/04/16	5	78.58	2	79.60	77.80	3	20,537	0.01%
2021/04/14	5	75.00	5	74.90	75.30	0	20,297	0.00%
2021/04/13	2	74.10	1	74.70	74.00	1	20,402	0.00%
2021/04/12	2	79.40	18	76.54	76.40	-16	20,581	-0.08%
2021/04/09	28	80.81	8	81.25	79.00	20	20,588	0.10%
2021/04/08	4	79.58	7	80.14	79.80	-3	20,616	-0.01%
2021/04/07	17	79.49	72	79.30	79.50	-55	20,634	-0.27%
2021/04/06	5	80.66	109	78.02	81.10	-104	20,773	-0.50%	大賣/鉅額交易
2021/04/01	2	75.90	3	76.60	75.50	-1	21,171	0.00%
2021/03/31	168	76.25	11	74.59	75.80	157	21,598	0.73%	大買/鉅額交易
2021/03/30	35	72.98	24	73.37	73.10	11	22,568	0.05%
2021/03/29	5	72.78	9	72.83	72.40	-4	22,798	-0.02%
2021/03/26	4	69.68	0	0.00	69.00	4	22,533	0.02%
2021/03/25	0	0.00	12	70.74	68.00	-12	22,491	-0.05%
2021/03/24	36	70.69	48	70.70	70.20	-12	22,209	-0.05%
2021/03/23	54	69.67	36	69.42	70.80	18	21,339	0.08%
2021/03/22	5.2	65.48	0	0.00	65.30	5.2	20,493	0.03%
2021/03/19	6	63.60	2	64.95	63.40	4	20,159	0.02%
2021/03/18	9	63.44	1.1	64.95	63.10	7.9	19,809	0.04%
2021/03/17	12.1	63.22	25	63.21	64.60	-12.9	19,342	-0.07%
2021/03/16	3	60.13	2	60.20	60.30	1	18,592	0.01%
2021/03/15	5	58.90	8	59.16	59.60	-3	18,506	-0.02%
2021/03/12	10	59.36	5	59.30	58.60	5	18,490	0.03%
2021/03/11	7	58.33	4	59.30	59.90	3	18,523	0.02%
2021/03/10	3	57.80	3	57.33	57.60	0	18,503	0.00%
2021/03/09	3	56.77	5	56.66	56.90	-2	18,499	-0.01%
2021/03/08	3	58.63	4	59.75	58.40	-1	18,414	-0.01%
2021/03/05	3	56.17	5	56.56	56.40	-2	18,256	-0.01%
2021/03/04	12	57.98	10	58.69	56.40	2	18,282	0.01%
2021/03/03	4	57.23	3	57.63	58.40	1	18,247	0.01%
2021/03/02	6	59.43	4	57.53	57.20	2	18,591	0.01%
2021/02/26	2	58.80	16	58.21	59.30	-14	18,657	-0.08%
2021/02/25	15	58.86	9	58.62	58.70	6	18,873	0.03%
2021/02/24	5	60.24	3	59.27	58.50	2	18,808	0.01%
2021/02/23	8	61.88	3	61.17	60.80	5	18,742	0.03%
2021/02/22	6.2	62.31	6	62.68	61.50	0.2	18,702	0.00%
2021/02/19	3	60.67	8	60.18	61.40	-5	18,460	-0.03%
2021/02/18	12	61.16	6	61.83	60.60	6	18,605	0.03%
2021/02/17	38.4	61.89	50	62.30	62.50	-11.6	19,117	-0.06%
2021/02/05	46	57.69	49.2	58.17	57.90	-3.2	18,671	-0.02%
2021/02/04	8	54.06	9	54.40	54.00	-1	17,802	-0.01%
2021/02/03	7	54.74	11	53.71	53.60	-4	17,791	-0.02%
2021/02/02	15	54.27	20	54.34	55.20	-5	17,572	-0.03%
2021/02/01	4	53.75	6	53.33	53.70	-2	17,009	-0.01%
2021/01/29	10	54.65	13	54.89	51.90	-3	16,705	-0.02%
2021/01/28	1	54.10	9.1	54.44	52.80	-8.1	15,996	-0.05%
2021/01/27	19	54.98	17	54.94	53.80	2	15,772	0.01%
2021/01/26	20	55.08	24	55.20	54.10	-4	15,546	-0.03%
2021/01/25	10.1	53.41	28	54.09	54.00	-17.9	14,918	-0.12%
2021/01/22	3	52.70	14	52.06	52.10	-11	14,523	-0.08%
2021/01/21	9	49.67	18	49.57	50.50	-9	14,213	-0.06%
2021/01/20	0.2	47.70	3	47.45	46.90	-2.8	13,985	-0.02%
2021/01/19	2.1	48.06	4	48.35	47.95	-1.9	13,887	-0.01%
2021/01/18	8.2	47.26	12	47.68	48.10	-3.8	13,843	-0.03%
2021/01/15	22.1	50.89	72	50.72	50.10	-49.9	13,596	-0.37%
2021/01/14	12	52.01	7	52.13	52.50	5	13,422	0.04%
2021/01/13	15	52.30	19	52.32	53.20	-4	13,293	-0.03%
2021/01/12	51.4	51.45	13	51.06	50.40	38.4	13,148	0.29%
2021/01/11	48	52.76	4	52.28	52.60	44	12,997	0.34%
2021/01/08	2	52.20	4	52.48	52.50	-2	12,869	-0.02%
2021/01/07	4	52.68	3	52.67	52.60	1	12,778	0.01%
2021/01/06	10	52.03	18	52.42	51.40	-8	12,634	-0.06%
2021/01/05	15	53.98	12	55.05	53.40	3	12,302	0.02%
2021/01/04	3	52.63	1	52.50	52.70	2	11,872	0.02%
2020/12/31	6	52.72	16	52.99	53.30	-10	11,712	-0.09%
2020/12/30	3	53.07	1	54.00	52.90	2	11,421	0.02%
2020/12/29	7	54.47	7	54.94	54.60	0	11,222	0.00%
2020/12/28	17	53.98	41	54.29	55.50	-24	10,862	-0.22%
2020/12/25	18	52.13	6	53.30	51.80	12	10,069	0.12%
2020/12/24	29	52.00	22	52.19	51.50	7	9,435	0.07%
2020/12/23	2	48.80	20	48.32	48.80	-18	7,858	-0.23%
2020/12/22	10	44.93	14	45.60	44.40	-4	7,373	-0.05%
2020/12/21	3	43.70	15	44.73	45.10	-12	7,047	-0.17%
2020/12/18	13	43.19	1	43.45	43.45	12	6,902	0.17%
2020/12/17	0	0.00	7	43.21	43.25	-7	6,888	-0.10%
2020/12/16	11	42.53	6	43.06	42.85	5	6,903	0.07%
2020/12/11	3	43.12	0	0.00	42.50	3	6,994	0.04%
2020/12/10	1	43.20	3	44.10	43.30	-2	6,923	-0.03%
2020/12/09	1	44.85	1	44.85	44.70	0	6,787	0.00%
2020/12/08	2	44.65	5	44.72	45.25	-3	6,732	-0.04%
2020/12/07	10	45.57	1	44.90	44.85	9	6,676	0.13%
2020/12/04	3	46.17	7	46.13	46.20	-4	6,565	-0.06%
2020/12/03	1	45.60	20	45.40	45.20	-19	6,440	-0.30%
2020/12/02	7	45.81	0	0.00	45.50	7	6,364	0.11%
2020/12/01	4	44.43	3	44.45	44.95	1	6,252	0.02%
2020/11/30	3	46.13	0	0.00	45.85	3	6,096	0.05%
2020/11/27	3	45.83	12	46.13	46.05	-9	5,956	-0.15%
2020/11/26	12	47.08	19	46.61	46.50	-7	5,867	-0.12%
2020/11/25	25	45.51	18	45.58	46.00	7	5,354	0.13%
2020/11/24	10	45.22	12	45.56	44.45	-2	5,108	-0.04%
2020/11/23	0	0.00	3	44.93	44.40	-3	4,777	-0.06%
2020/11/20	2	44.90	21	44.88	44.45	-19	4,694	-0.40%
2020/11/19	1	44.35	2	45.15	45.20	-1	4,544	-0.02%
2020/11/18	52	44.93	25	44.90	45.00	27	4,419	0.61%
2020/11/17	14	45.04	6	45.15	44.50	8	4,216	0.19%
2020/11/16	12	44.94	14	45.13	44.50	-2	3,939	-0.05%
2020/11/13	11	42.41	5	43.12	42.90	6	3,069	0.20%
2020/11/12	1	42.80	13	42.19	41.90	-12	2,611	-0.46%
2020/11/11	0	0.00	11	40.15	40.70	-11	2,016	-0.55%
2020/11/09	0	0.00	17	38.46	38.55	-17	1,881	-0.90%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	0	0.00	1	38.80	38.70	-1	1,910	-0.05%
2020/11/03	5	38.62	0	0.00	38.50	5	1,958	0.26%
2020/11/02	0	0.00	10	38.15	38.50	-10	1,988	-0.50%
2020/10/30	1	38.90	0	0.00	38.30	1	2,010	0.05%
2020/10/28	0	0.00	1	38.90	38.35	-1	2,055	-0.05%
2020/10/26	2	38.73	1	38.90	38.70	1	2,222	0.05%
2020/10/21	0	0.00	6	38.25	37.95	-6	2,274	-0.26%
2020/10/19	0	0.00	4	37.36	37.40	-4	2,281	-0.18%
2020/10/16	1	36.95	1	37.10	36.85	0	2,296	0.00%
2020/10/12	5	36.65	0	0.00	36.45	5	2,386	0.21%
2020/10/08	3	37.10	0	0.00	37.05	3	2,412	0.12%
2020/09/28	1	37.45	2	37.45	37.60	-1	2,727	-0.04%
2020/09/21	0	0.00	10	38.80	38.70	-10	3,083	-0.32%
2020/09/18	2	40.50	17	40.46	39.30	-15	3,137	-0.48%
2020/09/17	2	40.68	6	40.75	40.60	-4	3,125	-0.13%
2020/09/15	2	39.65	0	0.00	39.40	2	3,060	0.07%
2020/09/14	1	39.00	2	39.05	39.10	-1	3,074	-0.03%
2020/09/11	0	0.00	2	38.63	38.50	-2	3,163	-0.06%
2020/09/10	2	38.80	0	0.00	38.50	2	3,264	0.06%
2020/09/09	0	0.00	4	38.53	39.00	-4	3,282	-0.12%
2020/09/08	0	0.00	2	38.20	38.15	-2	3,281	-0.06%
2020/09/07	2	37.85	0	0.00	37.65	2	3,318	0.06%
2020/09/03	2	38.45	6	38.23	38.30	-4	3,473	-0.12%
2020/09/01	3	38.02	1	38.15	38.15	2	3,582	0.06%
2020/08/27	0	0.00	7	38.25	38.00	-7	3,766	-0.19%
2020/08/26	2	38.00	0	0.00	38.05	2	3,815	0.05%
2020/08/24	5	37.85	0	0.00	38.20	5	3,868	0.13%
2020/08/20	6	36.58	23	36.27	36.05	-17	4,025	-0.42%
2020/08/19	2	38.98	2	39.28	38.90	0	4,079	0.00%
2020/08/18	10	39.30	1	39.15	39.05	9	4,106	0.22%
2020/08/14	4	39.10	0	0.00	39.15	4	4,210	0.09%
2020/08/12	1	39.30	0	0.00	39.35	1	4,324	0.02%
2020/08/10	0	0.00	1	40.05	40.10	-1	4,604	-0.02%
2020/08/07	0	0.00	5	40.14	40.10	-5	4,745	-0.11%
2020/08/06	0	0.00	2	41.25	40.75	-2	4,823	-0.04%
2020/08/05	2	41.15	0	0.00	41.20	2	5,014	0.04%
2020/08/04	3	41.40	1	41.25	41.25	2	5,361	0.04%
2020/08/03	0	0.00	2	40.65	40.85	-2	5,506	-0.04%
2020/07/31	22	41.01	0	0.00	41.15	22	5,644	0.39%
2020/07/30	22	41.23	2	41.08	40.90	20	5,952	0.34%
2020/07/29	1	39.00	1	39.10	39.10	0	6,042	0.00%
2020/07/28	1	38.90	24	38.60	38.50	-23	6,369	-0.36%
2020/07/27	1	39.50	5	39.52	39.80	-4	6,722	-0.06%
2020/07/22	1	40.50	0	0.00	40.35	1	6,847	0.01%
2020/07/21	0	0.00	12	40.25	40.25	-12	6,835	-0.18%
2020/07/20	0	0.00	6	39.47	39.80	-6	6,826	-0.09%
2020/07/17	2	40.28	1	40.25	39.70	1	6,825	0.01%
2020/07/16	3	40.22	3	40.55	40.10	0	6,830	0.00%
2020/07/14	20	41.23	0	0.00	40.60	20	6,846	0.29%
2020/07/13	10	40.68	0	0.00	40.90	10	6,834	0.15%
2020/07/09	1	41.30	2	41.35	41.20	-1	6,897	-0.01%
2020/07/08	3	42.20	0	0.00	41.70	3	6,989	0.04%
2020/07/07	9	41.94	1	42.05	42.00	8	6,965	0.11%
2020/07/06	1	41.80	11	41.85	41.75	-10	6,931	-0.14%
2020/07/03	10	40.95	1	41.00	40.90	9	6,929	0.13%
2020/07/01	0	0.00	22	41.75	41.65	-22	6,887	-0.32%
2020/06/30	18	41.47	2	41.30	41.85	16	6,845	0.23%
2020/06/29	3	43.00	1	43.00	42.90	2	6,765	0.03%
2020/06/24	2	42.90	1	43.05	42.85	1	6,669	0.01%
2020/06/23	20	42.93	6	42.91	42.70	14	6,670	0.21%
2020/06/19	23	43.09	2	42.93	42.85	21	6,669	0.31%
2020/06/18	16	42.81	16	43.09	42.85	0	6,667	0.00%
2020/06/17	9	42.90	5	42.86	42.95	4	6,597	0.06%
2020/06/15	3	41.83	1	41.90	41.20	2	6,618	0.03%
2020/06/11	2	42.03	0	0.00	40.90	2	6,651	0.03%
2020/06/10	6	42.50	21	42.41	42.45	-15	6,623	-0.23%
2020/06/09	8	42.26	1	42.75	42.30	7	6,697	0.10%
2020/06/08	5	42.81	3	43.03	42.25	2	6,808	0.03%
2020/06/05	1	42.60	0	0.00	42.65	1	6,766	0.01%
2020/06/04	2	42.45	7	42.56	42.65	-5	6,762	-0.07%
2020/06/03	0	0.00	1	41.95	41.90	-1	6,728	-0.01%
2020/06/02	4	41.86	0	0.00	41.50	4	6,800	0.06%
2020/05/28	6	41.06	0	0.00	40.60	6	6,904	0.09%
2020/05/27	1	42.00	3	42.00	41.85	-2	6,848	-0.03%
2020/05/26	4	41.85	3	42.22	42.25	1	6,841	0.01%
2020/05/25	1	41.20	0	0.00	41.55	1	6,753	0.01%
2020/05/22	1	41.40	14	41.43	41.15	-13	6,717	-0.19%
2020/05/21	14	41.67	3	41.85	41.90	11	6,697	0.16%
2020/05/20	1	41.05	1	41.15	40.95	0	6,702	0.00%
2020/05/19	3	41.20	9	41.35	41.85	-6	6,669	-0.09%
2020/05/18	0	0.00	10	40.48	40.20	-10	6,592	-0.15%
2020/05/15	21	41.79	0	0.00	41.90	21	6,449	0.33%
2020/05/14	2	42.43	7	42.45	41.30	-5	6,348	-0.08%
2020/05/13	3	43.13	1	42.95	42.95	2	6,213	0.03%
2020/05/12	8	43.94	68	43.89	43.70	-60	6,141	-0.98%
2020/05/11	4	44.16	15	44.63	44.20	-11	5,978	-0.18%
2020/05/08	24	42.35	7	42.56	42.30	17	5,640	0.30%
2020/05/07	6	42.39	38	42.41	42.30	-32	5,486	-0.58%
2020/05/06	17	42.18	10	42.65	41.75	7	5,362	0.13%
2020/05/05	22	41.34	29	41.27	40.80	-7	5,071	-0.14%
2020/05/04	10	39.78	5	40.08	41.50	5	4,899	0.10%
2020/04/30	34	39.26	8.1	39.27	40.50	25.9	4,660	0.56%
2020/04/29	1	36.80	4.4	36.58	36.85	-3.4	4,394	-0.08%
2020/04/28	18	35.50	1.5	35.37	35.50	16.5	4,387	0.38%
2020/04/27	1	35.25	10	35.28	35.25	-9	4,465	-0.20%
2020/04/24	10	34.55	0	0.00	34.45	10	4,447	0.22%
2020/04/23	20	34.40	1	34.75	34.60	19	4,462	0.43%
2020/04/22	0	0.00	3	33.88	34.05	-3	4,453	-0.07%
2020/04/21	11	34.15	18	34.51	33.60	-7	4,466	-0.16%
2020/04/20	1	35.00	0	0.00	34.90	1	4,514	0.02%
2020/04/17	6	35.03	1	35.00	34.75	5	4,584	0.11%
2020/04/15	6	35.15	2	35.23	35.20	4	4,612	0.09%
2020/04/14	2	35.48	33	35.10	35.40	-31	4,612	-0.67%
2020/04/13	6	34.85	17	34.58	34.80	-11	4,589	-0.24%
2020/04/09	1	32.85	0	0.00	33.00	1	4,571	0.02%
2020/04/08	6	33.01	8	33.48	33.50	-2	4,574	-0.04%
2020/04/07	14	31.95	5	32.63	32.90	9	4,500	0.20%
2020/04/06	0	0.00	1	30.40	30.50	-1	4,421	-0.02%
2020/03/31	6	30.00	0	0.00	29.80	6	4,456	0.13%
2020/03/30	10	29.85	11	30.08	30.20	-1	4,472	-0.02%
2020/03/26	10	29.65	0	0.00	29.70	10	4,546	0.22%
2020/03/25	4	29.75	1	29.75	29.70	3	4,561	0.07%
2020/03/23	1	27.40	0	0.00	27.10	1	4,808	0.02%
2020/03/20	3	28.12	2	28.10	28.60	1	5,173	0.02%
2020/03/19	1	26.45	5	26.60	26.45	-4	5,391	-0.07%
2020/03/18	1	30.00	0	0.00	29.35	1	5,436	0.02%
2020/03/17	10	30.65	11	29.83	29.90	-1	5,549	-0.02%
2020/03/16	23	32.16	3	32.30	31.00	20	5,561	0.36%
2020/03/13	11	30.99	10	30.96	31.95	1	5,565	0.02%
2020/03/12	5	35.19	1	34.35	34.30	4	5,506	0.07%
2020/03/11	1	39.30	0	0.00	38.05	1	5,468	0.02%
2020/03/10	1	37.40	8	38.46	38.55	-7	5,761	-0.12%
2020/03/06	28	39.79	7	40.04	39.70	21	5,920	0.35%
2020/03/05	3	39.12	6	39.63	39.65	-3	6,003	-0.05%
2020/03/03	0	0.00	1	37.60	38.30	-1	6,684	-0.01%
2020/03/02	4	36.23	1	36.30	36.25	3	6,716	0.04%
2020/02/27	9	37.91	5	38.45	37.00	4	6,860	0.06%
2020/02/26	1	39.10	7	39.00	39.30	-6	6,803	-0.09%
2020/02/25	1	38.85	0	0.00	38.90	1	6,761	0.01%
2020/02/21	1	38.95	7	39.04	38.95	-6	6,745	-0.09%
2020/02/19	0	0.00	9	38.21	38.25	-9	6,673	-0.13%
2020/02/18	0	0.00	1	38.20	38.05	-1	6,686	-0.01%
2020/02/17	0	0.00	6	38.43	38.60	-6	6,701	-0.09%
2020/02/14	10	37.93	0	0.00	38.00	10	6,672	0.15%
2020/02/13	5	38.18	1	38.65	37.70	4	6,723	0.06%
2020/02/12	0	0.00	7	38.54	38.30	-7	6,714	-0.10%
2020/02/11	4	37.63	0	0.00	37.65	4	6,756	0.06%
2020/02/07	4	36.35	1	36.35	36.35	3	7,364	0.04%
2020/02/06	1	36.75	15	36.72	37.10	-14	7,746	-0.18%
2020/02/05	8	35.52	6	36.19	35.85	2	7,741	0.03%
2020/02/04	20	35.81	7	35.37	35.95	13	7,703	0.17%
2020/02/03	5	33.21	3	33.38	33.40	2	7,678	0.03%
2020/01/31	12	38.68	0	0.00	36.45	12	7,587	0.16%
2020/01/30	4	38.69	2	39.50	38.45	2	7,532	0.03%
2020/01/20	2	42.80	0	0.00	42.70	2	7,534	0.03%
2020/01/16	0	0.00	3	43.47	43.40	-3	7,662	-0.04%
2020/01/15	1	43.75	4	43.76	43.35	-3	7,873	-0.04%
2020/01/14	4	43.96	1	43.75	43.75	3	8,146	0.04%
2020/01/13	0	0.00	4	43.20	43.40	-4	8,108	-0.05%
2020/01/10	2	42.73	2	42.55	42.55	0	8,078	0.00%
2020/01/09	1	42.80	10	42.82	42.40	-9	8,088	-0.11%
2020/01/08	5	43.12	22	43.05	43.15	-17	8,102	-0.21%
2020/01/07	7	43.11	8	43.04	43.10	-1	8,246	-0.01%
2020/01/06	3	42.28	3	43.00	42.80	0	8,254	0.00%
2020/01/03	10	42.24	7	42.86	42.80	3	8,271	0.04%
2020/01/02	2	43.15	2	43.25	43.10	0	8,253	0.00%
2019/12/27	4	42.36	1	42.55	42.35	3	8,440	0.04%
2019/12/26	20	42.54	5	42.35	42.20	15	8,527	0.18%
2019/12/25	3	42.00	4	42.26	42.45	-1	8,590	-0.01%
2019/12/24	6	41.53	4	41.41	41.45	2	8,942	0.02%
2019/12/23	2	42.13	2	42.00	41.95	0	8,962	0.00%
2019/12/20	8	42.44	10	42.36	42.60	-2	9,107	-0.02%
2019/12/19	11	42.81	7	42.65	42.75	4	9,700	0.04%
2019/12/18	15	42.96	5	42.76	42.60	10	10,083	0.10%
2019/12/17	23	44.29	11	44.84	44.25	12	10,305	0.12%
2019/12/16	19	46.14	21	46.23	46.80	-2	10,013	-0.02%
2019/12/13	27	45.23	26	45.30	45.30	1	9,961	0.01%
2019/12/12	12	45.39	8	45.53	44.85	4	10,269	0.04%
2019/12/11	14	45.41	14	45.29	45.30	0	10,281	0.00%
2019/12/10	3	44.35	1	45.00	45.00	2	10,391	0.02%
2019/12/09	5	45.43	4	45.01	45.00	1	10,420	0.01%
2019/12/06	1	45.50	3	45.25	45.30	-2	10,519	-0.02%
2019/12/05	18	46.32	38	45.69	45.40	-20	10,532	-0.19%
2019/12/04	1	44.00	10	45.27	45.25	-9	10,426	-0.09%
2019/12/03	4	44.48	12	44.23	44.50	-8	10,636	-0.08%
2019/12/02	11	43.63	12	44.35	44.85	-1	10,677	-0.01%
2019/11/29	10	45.30	14	45.47	44.40	-4	10,682	-0.04%
2019/11/28	13	44.03	16	44.13	43.90	-3	10,301	-0.03%
2019/11/27	13	43.25	0	0.00	42.60	13	10,422	0.12%
2019/11/26	3	42.95	11	42.50	43.00	-8	10,526	-0.08%
2019/11/25	0	0.00	6	41.58	41.25	-6	10,621	-0.06%
2019/11/22	1	41.10	0.1	41.00	41.00	0.9	11,289	0.01%
2019/11/21	4	40.25	2	40.65	41.00	2	11,463	0.02%
2019/11/20	3	40.67	1	40.60	40.60	2	11,769	0.02%
2019/11/19	1.1	40.80	0	0.00	40.75	1.1	11,960	0.01%
2019/11/18	3	41.25	0	0.00	41.05	3	12,160	0.02%
2019/11/15	1	41.05	1	41.45	40.90	0	12,388	0.00%
2019/11/13	7	41.17	3	41.28	41.30	4	12,941	0.03%
2019/11/12	3	41.57	8.1	41.47	41.45	-5.1	13,341	-0.04%
2019/11/11	2.1	40.40	1	40.45	40.40	1.1	13,834	0.01%
2019/11/08	1	41.05	3	41.37	41.00	-2	14,410	-0.01%
2019/11/07	9	40.59	22	40.36	40.60	-13	14,552	-0.09%
2019/11/06	26	42.38	14	44.25	42.00	12	14,468	0.08%
2019/11/05	27	45.39	20	44.86	45.30	7	14,132	0.05%
2019/11/04	30	43.75	4	43.95	43.50	26	13,749	0.19%
2019/11/01	3	43.48	1	43.80	43.50	2	13,691	0.01%
2019/10/31	1	44.10	0	0.00	43.35	1	13,704	0.01%
2019/10/30	15	43.35	8	43.23	43.65	7	13,699	0.05%
2019/10/29	27	43.83	2	42.85	42.80	25	13,673	0.18%
2019/10/28	0	0.00	3	43.62	43.85	-3	13,617	-0.02%
2019/10/25	2	43.25	13	43.82	43.15	-11	13,563	-0.08%
2019/10/24	15	44.61	3	44.37	44.10	12	13,517	0.09%
2019/10/23	3	44.37	17	44.60	44.35	-14	13,520	-0.10%
2019/10/22	9	43.52	52	43.62	44.10	-43	13,312	-0.32%
2019/10/21	0	0.00	2	42.63	42.75	-2	13,039	-0.02%
2019/10/18	3	42.30	6	42.21	42.25	-3	12,991	-0.02%
2019/10/17	0	0.00	10	42.30	41.95	-10	12,961	-0.08%
2019/10/16	44	42.34	29	41.92	42.00	15	12,920	0.12%
2019/10/15	34	42.55	87.2	42.48	42.45	-53.2	12,807	-0.42%
2019/10/14	23	41.20	24	41.53	41.15	-1	12,605	-0.01%
2019/10/09	28.2	40.41	13	40.72	40.50	15.2	12,511	0.12%
2019/10/08	25	41.68	2	41.30	41.25	23	12,425	0.19%
2019/10/07	33	41.94	24	41.85	42.00	9	12,362	0.07%
2019/10/04	8	41.69	3	41.15	41.00	5	12,222	0.04%
2019/10/03	17	41.70	16	41.94	41.95	1	12,128	0.01%
2019/10/02	23	41.58	50	41.90	42.40	-27	12,070	-0.22%
2019/10/01	5	40.79	2	40.88	41.00	3	11,963	0.03%
2019/09/27	48	41.55	5	42.04	40.60	43	11,886	0.36%
2019/09/26	3	43.55	46	43.76	43.50	-43	11,505	-0.37%
2019/09/25	54	43.28	34	43.58	43.20	20	11,442	0.17%
2019/09/24	101	44.19	46	44.13	43.45	55	11,299	0.49%	大買/
2019/09/23	30	47.28	11	46.92	46.80	19	10,695	0.18%
2019/09/20	22	48.21	4	47.69	48.60	18	10,293	0.17%
2019/09/19	9	46.20	15	46.55	46.90	-6	9,803	-0.06%
2019/09/18	6	47.08	21	47.20	46.55	-15	9,709	-0.15%
2019/09/17	23	47.38	13	47.43	47.10	10	9,484	0.11%
2019/09/16	5	46.50	4	46.76	46.50	1	9,039	0.01%
2019/09/12	55	44.95	85	45.35	46.35	-30	8,913	-0.34%
2019/09/11	22	45.26	47	45.68	45.20	-25	8,751	-0.29%
2019/09/10	53	45.32	14	45.59	45.30	39	8,666	0.45%
2019/09/09	20	46.49	12	46.70	46.50	8	8,491	0.09%
2019/09/06	32	46.54	43	46.98	46.30	-11	8,432	-0.13%
2019/09/05	50	46.36	59	46.90	46.70	-9	8,273	-0.11%
2019/09/04	55	44.25	63	44.75	45.25	-8	7,862	-0.10%
2019/09/03	25	45.43	22	45.34	45.05	3	7,723	0.04%
2019/09/02	33	44.11	38	44.33	44.50	-5	7,511	-0.07%
2019/08/30	29	44.79	33	45.74	43.20	-4	7,313	-0.05%
2019/08/29	28	46.66	10.2	46.78	46.80	17.8	6,927	0.26%
2019/08/28	11	46.29	14	46.37	46.30	-3	6,709	-0.04%
2019/08/27	60	46.36	83	45.82	46.50	-23	6,414	-0.36%
2019/08/26	42	42.29	58	42.64	43.55	-16	5,719	-0.28%
2019/08/23	29	43.04	35	43.48	42.95	-6	5,531	-0.11%
2019/08/22	67	42.49	62	42.42	42.30	5	5,193	0.10%
2019/08/21	56	41.82	51	42.15	42.00	5	4,975	0.10%
2019/08/20	49	41.59	58	42.03	40.80	-9	4,749	-0.19%
2019/08/19	71	42.82	64	43.23	42.30	7	4,500	0.16%
2019/08/16	27	41.42	14	41.29	41.75	13	4,112	0.32%
2019/08/15	30	40.50	36	41.08	41.80	-6	3,876	-0.15%
2019/08/14	34	40.56	67	40.38	41.50	-33	3,444	-0.96%
2019/08/13	45	38.09	63	38.62	38.20	-18	2,872	-0.63%
2019/08/12	1	36.90	51	37.37	38.10	-50	2,255	-2.22%
2019/08/08	26	33.58	8	34.65	34.65	18	2,010	0.90%
2019/08/07	5	33.53	25	33.56	33.65	-20	1,853	-1.08%
2019/08/06	1	32.60	5	31.44	32.65	-4	1,774	-0.23%
2019/08/05	1	32.00	0	0.00	32.00	1	1,759	0.06%
2019/08/02	13	32.36	4	32.65	32.30	9	1,764	0.51%
2019/08/01	0	0.00	20	34.00	33.40	-20	1,744	-1.15%
2019/07/30	0	0.00	1	32.65	32.80	-1	1,668	-0.06%
2019/07/29	3	33.58	1	33.70	33.70	2	1,635	0.12%
2019/07/25	20	32.83	1	32.75	32.75	19	1,546	1.23%
2019/07/24	0	0.00	0.3	31.85	31.85	-0.3	1,474	-0.02%
2019/07/23	0	0.00	5	31.50	31.80	-5	1,489	-0.34%
2019/07/22	1	31.20	0	0.00	31.20	1	1,466	0.07%
2019/07/16	0	0.00	2	31.35	31.10	-2	1,542	-0.13%
2019/07/12	2	31.15	1	30.95	30.95	1	1,615	0.06%
2019/07/10	0	0.00	1	30.70	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	1	30.45	30.45	-1	1,802	-0.06%
2019/07/05	3	31.18	2	31.15	31.30	1	1,842	0.05%
2019/07/04	5	31.40	2	31.15	31.45	3	1,864	0.16%
2019/07/03	0	0.00	30	31.00	30.90	-30	1,975	-1.52%
2019/07/01	5	31.45	1	30.50	31.45	4	2,088	0.19%
2019/06/28	1	32.40	0	0.00	32.10	1	2,361	0.04%
2019/06/27	33	32.60	0	0.00	32.60	33	2,417	1.36%
2019/06/20	3	32.53	1	32.50	32.70	2	2,619	0.08%
2019/06/19	1	32.65	0	0.00	32.00	1	2,584	0.04%
2019/06/18	0	0.00	2	31.50	31.70	-2	2,568	-0.08%
2019/06/13	35	29.90	7	30.61	31.00	28	2,623	1.07%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/03	0	0.00	1	28.60	28.70	-1	2,700	-0.04%
2019/05/31	1	29.40	0	0.00	29.00	1	2,734	0.04%
2019/05/17	2	29.00	1	29.40	28.85	1	3,485	0.03%
2019/05/08	0	0.00	1	31.40	31.30	-1	3,748	-0.03%
2019/05/03	1	33.15	0	0.00	32.90	1	3,807	0.03%
2019/04/29	1	33.10	31	33.15	33.00	-30	3,914	-0.77%
2019/04/26	0	0.00	1	34.00	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	61	34.67	34.60	-61	3,952	-1.54%
2019/04/22	1	35.00	0	0.00	34.55	1	4,007	0.02%
2019/04/19	1	34.90	0	0.00	34.90	1	4,037	0.02%
2019/04/18	0	0.00	1	34.70	33.85	-1	4,000	-0.02%
2019/04/17	1	34.65	0	0.00	34.50	1	3,983	0.03%
2019/04/16	1	35.00	1.2	34.64	34.90	-0.2	4,021	0.00%
2019/04/12	1	33.25	0	0.00	32.80	1	3,916	0.03%
2019/04/11	2	33.63	2	33.20	33.15	0	3,913	0.00%
2019/04/10	0	33.85	0	0.00	33.85	0	3,898	0.00%
2019/04/09	61	34.95	1	35.30	34.35	60	3,879	1.55%
2019/04/08	5	34.00	1	33.90	34.00	4	3,761	0.11%
2019/04/03	27	34.59	12	34.68	34.60	15	3,670	0.41%
2019/04/02	38	34.80	10	35.07	34.55	28	3,618	0.77%
2019/04/01	1	33.90	3	33.63	33.40	-2	3,357	-0.06%
2019/03/29	5	33.30	16	32.76	33.30	-11	3,274	-0.34%
2019/03/27	1	32.70	2	32.50	32.70	-1	3,173	-0.03%
2019/03/25	1	31.90	0	0.00	31.95	1	3,122	0.03%
2019/03/21	20	32.26	0	0.00	32.15	20	3,059	0.65%
2019/03/20	2	31.93	10	31.82	31.85	-8	3,073	-0.26%
2019/03/19	0	0.00	11	32.61	32.20	-11	3,165	-0.35%
2019/03/18	0	0.00	6	32.38	32.50	-6	3,114	-0.19%
2019/03/15	0	0.00	17	31.62	31.75	-17	3,052	-0.56%
2019/03/14	0	0.00	5	30.82	30.75	-5	3,083	-0.16%
2019/03/13	6	30.95	0	0.00	30.80	6	3,133	0.19%
2019/03/12	11	31.36	2.4	31.27	31.00	8.6	3,192	0.27%
2019/03/11	5	31.20	0	0.00	31.15	5	3,259	0.15%
2019/03/07	5	31.30	1	31.50	31.30	4	3,361	0.12%
2019/03/06	1	31.60	3	31.40	31.30	-2	3,401	-0.06%
2019/03/05	4	31.81	0	0.00	31.65	4	3,417	0.12%
2019/03/04	3	32.12	2	32.03	32.00	1	3,417	0.03%
2019/02/27	7	31.95	0	0.00	32.50	7	3,436	0.20%
2019/02/26	39	32.74	32	32.82	32.55	7	3,339	0.21%
2019/02/25	1	30.35	6	30.90	31.20	-5	2,972	-0.17%
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/21	1	30.60	0	0.00	30.80	1	2,927	0.03%
2019/02/20	0	0.00	21	30.75	30.75	-21	2,971	-0.71%
2019/02/19	0	0.00	0.4	30.60	30.60	-0.4	2,943	-0.01%
2019/02/18	2	30.90	2	31.15	30.70	0	2,941	0.00%
2019/02/15	5	30.97	3	30.85	31.00	2	2,918	0.07%
2019/02/14	24	31.25	6	31.13	31.20	18	2,878	0.63%
2019/02/13	1	30.15	0	0.00	30.20	1	2,851	0.04%
2019/02/12	2	30.25	4	30.68	30.60	-2	2,821	-0.07%
2019/02/11	1	30.35	5	31.21	30.70	-4	2,757	-0.15%
2019/01/30	1	30.00	2	30.00	29.95	-1	2,692	-0.04%
2019/01/29	0	0.00	7	29.94	29.80	-7	2,682	-0.26%
2019/01/28	0	0.00	40	30.10	30.15	-40	2,676	-1.49%
2019/01/25	0	0.00	9	29.83	30.05	-9	2,701	-0.33%
2019/01/24	1	29.15	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	6	29.94	5	29.92	30.00	1	2,639	0.04%
2019/01/21	5	30.32	0	0.00	30.05	5	2,591	0.19%
2019/01/18	7	29.51	3	29.15	29.30	4	2,512	0.16%
2019/01/17	0	0.00	4	29.13	29.15	-4	2,491	-0.16%
2019/01/16	1	29.40	1	29.65	29.55	0	2,448	0.00%
2019/01/11	6	28.34	32	28.23	28.30	-26	2,327	-1.12%
2019/01/10	0	0.00	2	28.00	28.00	-2	2,258	-0.09%
2019/01/09	2	27.70	0	0.00	27.85	2	2,264	0.09%
2019/01/08	26	27.85	21	27.63	27.90	5	2,242	0.22%
2019/01/07	30	26.50	31	27.25	27.30	-1	2,172	-0.05%
2019/01/04	7	26.37	1	26.40	26.40	6	2,170	0.28%
2019/01/03	3	26.92	1	27.25	27.15	2	2,196	0.09%
2019/01/02	2	27.75	5	27.55	27.55	-3	2,192	-0.14%
2018/12/28	6	28.33	0	0.00	28.05	6	2,188	0.27%
2018/12/27	4	28.59	3	28.95	28.25	1	2,211	0.05%
2018/12/25	5	29.10	3	28.98	29.10	2	2,183	0.09%
2018/12/24	11	29.52	2	29.50	29.85	9	2,183	0.41%
2018/12/20	2	28.95	0	0.00	28.30	2	2,195	0.09%
2018/12/19	1	28.60	0	0.00	29.30	1	2,155	0.05%
2018/12/13	0	0.00	7	29.57	29.15	-7	2,214	-0.32%
2018/12/12	15	29.91	3	29.50	30.00	12	2,202	0.54%
2018/12/07	32	28.44	30	28.23	28.20	2	2,176	0.09%
2018/12/06	10	29.53	30	29.10	29.10	-20	2,101	-0.95%
2018/12/05	3	30.83	1	31.20	30.70	2	2,055	0.10%
2018/12/04	1	31.80	0	0.00	31.95	1	2,034	0.05%
2018/12/03	0	0.00	11	30.72	30.90	-11	1,987	-0.55%
2018/11/29	2	29.75	3	30.10	29.60	-1	1,891	-0.05%
2018/11/28	1	28.90	2	29.10	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	2	28.55	28.85	-2	1,772	-0.11%
2018/11/26	2	28.70	2	28.43	28.45	0	1,750	0.00%
2018/11/23	1	27.75	11	27.30	27.30	-10	1,706	-0.59%
2018/11/22	2	28.60	2	28.25	28.00	0	1,724	0.00%
2018/11/21	10	28.48	0	0.00	28.30	10	1,742	0.57%
2018/11/20	1	28.40	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	28.60	10	29.00	29.00	-9	1,710	-0.53%
2018/11/16	0	0.00	1	27.90	27.85	-1	1,652	-0.06%
2018/11/15	1	27.50	0	0.00	27.30	1	1,647	0.06%
2018/11/14	0	0.00	1	27.75	27.70	-1	1,647	-0.06%
2018/11/13	1	27.55	3	27.93	28.05	-2	1,671	-0.12%
2018/11/12	5	28.45	1	28.30	28.35	4	1,689	0.24%
2018/11/05	0	0.00	5	26.80	26.70	-5	1,794	-0.28%
2018/11/02	8	27.72	3	27.70	27.15	5	1,795	0.28%
2018/10/29	6	24.18	0	0.00	23.95	6	1,746	0.34%
2018/10/26	9	24.54	3	24.75	24.00	6	1,786	0.34%
2018/10/25	4	24.60	28	24.21	24.05	-24	1,820	-1.32%
2018/10/22	25	25.99	0	0.00	25.90	25	1,847	1.35%
2018/10/19	11	25.00	25	25.28	25.45	-14	1,863	-0.75%
2018/10/17	0	0.00	20	26.46	26.20	-20	1,908	-1.05%
2018/10/16	25	26.21	5	25.90	25.90	20	1,909	1.05%
2018/10/12	0	0.00	57	25.05	25.60	-57	1,912	-2.98%
2018/10/11	0	0.00	17	25.75	25.75	-17	1,897	-0.90%
2018/10/09	0	0.00	25	28.62	28.60	-25	1,890	-1.32%
2018/10/08	0	0.00	14	29.02	29.10	-14	1,885	-0.74%
2018/10/05	0	0.00	25	29.00	29.30	-25	1,896	-1.32%
2018/10/04	25	31.65	0	0.00	31.25	25	1,879	1.33%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/09/28	1	31.80	1	31.90	31.90	0	1,948	0.00%
2018/09/26	0	0.00	1	31.80	31.55	-1	1,904	-0.05%
2018/09/25	1	31.30	0	0.00	31.55	1	1,945	0.05%
2018/09/21	0	0.00	1	31.25	31.40	-1	1,962	-0.05%
2018/09/20	2	31.90	1	32.00	31.40	1	2,000	0.05%
2018/09/19	2	32.80	3	33.20	32.60	-1	2,034	-0.05%
2018/09/18	2	31.80	3	32.17	32.00	-1	1,990	-0.05%
2018/09/17	2	32.10	1	32.15	32.25	1	2,018	0.05%
2018/09/14	18	31.12	14	31.35	32.80	4	2,040	0.20%
2018/09/13	2	30.00	0	0.00	30.25	2	1,972	0.10%
2018/09/12	1	29.35	0	0.00	29.35	1	1,973	0.05%
2018/09/11	1	29.35	5	29.14	29.35	-4	1,986	-0.20%
2018/09/10	4	29.13	12	28.65	28.40	-8	2,006	-0.40%
2018/09/07	1	31.45	4	32.30	30.60	-3	1,997	-0.15%
2018/09/05	0	0.00	1	33.10	32.70	-1	2,066	-0.05%
2018/08/31	0	0.00	1	32.70	32.80	-1	2,317	-0.04%
2018/08/30	2	33.00	0	0.00	32.75	2	2,359	0.08%
2018/08/29	8	33.41	1	33.70	33.15	7	2,396	0.29%
2018/08/28	1	33.05	14	33.02	33.30	-13	2,399	-0.54%
2018/08/27	5	32.25	0	0.00	32.20	5	2,397	0.21%
2018/08/24	1	31.95	5	31.90	31.95	-4	2,418	-0.17%
2018/08/23	0	0.00	4	32.18	32.10	-4	2,534	-0.16%
2018/08/20	4	32.58	4	32.10	31.80	0	2,565	0.00%
2018/08/17	9	33.25	10	33.39	33.40	-1	2,584	-0.04%
2018/08/15	1	32.95	1	32.80	32.80	0	2,621	0.00%
2018/08/14	0	0.00	9	33.30	33.50	-9	2,631	-0.34%
2018/08/13	0	0.00	74	32.38	32.60	-74	2,627	-2.82%
2018/08/10	14	36.15	0	0.00	35.80	14	2,563	0.55%
2018/08/06	4	38.10	0	0.00	38.00	4	2,584	0.15%
2018/08/03	4	38.30	2	38.75	38.20	2	2,602	0.08%
2018/08/02	0	0.00	5	39.50	38.50	-5	2,624	-0.19%
2018/08/01	11	39.18	5	38.83	39.00	6	2,603	0.23%
2018/07/31	0	0.00	15	38.56	38.65	-15	2,586	-0.58%
2018/07/30	7	38.06	5	38.40	38.05	2	2,594	0.08%
2018/07/27	0	0.00	5	38.10	38.05	-5	2,603	-0.19%
2018/07/26	0	0.00	20	38.06	38.05	-20	2,625	-0.76%
2018/07/25	5	37.85	0	0.00	37.85	5	2,622	0.19%
2018/07/23	0	0.00	8	37.33	37.30	-8	2,596	-0.31%
2018/07/18	9	37.78	0	0.00	37.70	9	2,699	0.33%
2018/07/17	0	0.00	16	38.33	38.00	-16	2,771	-0.58%
2018/07/16	1	37.75	14	37.84	37.85	-13	2,780	-0.47%
2018/07/13	0	0.00	2	37.90	37.70	-2	2,812	-0.07%
2018/07/11	5	37.46	0	0.00	37.35	5	2,875	0.17%
2018/07/10	1	37.75	0	0.00	37.75	1	2,944	0.03%
2018/07/09	5	37.90	6	38.26	37.80	-1	3,295	-0.03%
2018/07/06	50	37.72	16	38.05	38.00	34	3,328	1.02%
2018/07/05	2	37.58	1	38.45	37.20	1	3,292	0.03%
2018/07/04	3	37.35	0	0.00	37.30	3	3,275	0.09%
2018/07/03	3	38.05	2	38.05	37.60	1	3,303	0.03%
2018/07/02	5	37.45	1	37.70	37.25	4	3,281	0.12%
2018/06/29	8	37.62	0	0.00	37.60	8	3,293	0.24%
2018/06/28	35	40.22	10	40.20	40.00	25	3,311	0.76%
2018/06/27	0	0.00	2	40.70	40.35	-2	3,296	-0.06%
2018/06/26	2	40.20	0	0.00	40.20	2	3,309	0.06%
2018/06/25	1	41.35	2	42.00	41.25	-1	3,337	-0.03%
2018/06/22	4	40.98	1	41.00	41.05	3	3,324	0.09%
2018/06/21	0	0.00	3	41.32	41.40	-3	3,325	-0.09%
2018/06/20	7	40.84	15	41.00	40.85	-8	3,344	-0.24%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/15	1	42.10	13	42.06	42.25	-12	3,341	-0.36%
2018/06/14	0	0.00	17	41.83	41.65	-17	3,314	-0.51%
2018/06/12	7	43.04	27	42.95	42.20	-20	3,249	-0.62%
2018/06/11	3	40.70	7	41.13	41.50	-4	3,079	-0.13%
2018/06/08	6	40.61	4	40.70	40.60	2	3,144	0.06%
2018/06/07	38	40.98	4	40.70	40.65	34	3,184	1.07%
2018/06/06	9	40.67	10	40.70	40.70	-1	3,253	-0.03%
2018/06/05	2	40.58	4	40.25	40.05	-2	3,324	-0.06%
2018/06/04	2	40.33	13	40.49	40.30	-11	3,317	-0.33%
2018/06/01	4	39.90	2	39.80	39.85	2	3,321	0.06%
2018/05/31	29	40.05	21	39.70	39.85	8	3,334	0.24%
2018/05/30	2	38.83	1	38.95	38.85	1	3,286	0.03%
2018/05/28	1	39.15	2	39.33	39.10	-1	3,434	-0.03%
2018/05/25	10	39.20	1	39.75	39.20	9	3,448	0.26%
2018/05/24	11	39.85	2	39.40	39.55	9	3,460	0.26%
2018/05/23	1	38.75	0	0.00	38.85	1	3,418	0.03%
2018/05/22	1	39.10	0	0.00	39.00	1	3,449	0.03%
2018/05/21	2	39.08	1	39.55	39.10	1	3,453	0.03%
2018/05/18	1	39.05	0	0.00	38.75	1	3,462	0.03%
2018/05/17	1	39.25	27	39.24	39.25	-26	3,513	-0.74%
2018/05/16	24	38.45	0	0.00	38.50	24	3,507	0.68%
2018/05/15	2	38.25	3	38.92	38.25	-1	3,546	-0.03%
2018/05/14	2	38.50	2	38.38	38.40	0	3,649	0.00%
2018/05/11	7	38.65	0	0.00	38.50	7	3,703	0.19%
2018/05/10	1	39.35	4	38.93	39.05	-3	3,711	-0.08%
2018/05/09	4	38.33	4	38.34	38.40	0	3,736	0.00%
2018/05/08	4	37.76	2	38.00	37.85	2	3,789	0.05%
2018/05/07	1	38.40	0	0.00	37.95	1	3,852	0.03%
2018/05/04	2	38.18	0	0.00	38.15	2	3,982	0.05%
2018/05/03	2	38.30	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/30	2	39.25	1	39.60	39.15	1	4,180	0.02%
2018/04/27	10	39.21	1	39.65	39.10	9	4,217	0.21%
2018/04/26	3	39.68	0	0.00	39.00	3	4,253	0.07%
2018/04/24	1	40.10	1	39.25	39.55	0	4,371	0.00%
2018/04/23	5	41.34	6	41.55	41.25	-1	4,359	-0.02%
2018/04/20	5	43.15	4	43.50	43.10	1	4,368	0.02%
2018/04/19	21	43.18	0	0.00	43.10	21	4,430	0.47%
2018/04/17	1	42.80	2	43.75	42.65	-1	4,625	-0.02%
2018/04/16	4	43.60	5	43.50	43.40	-1	4,656	-0.02%
2018/04/13	7	43.85	33	44.13	43.95	-26	4,860	-0.53%
2018/04/12	1	41.85	9	42.18	42.30	-8	5,110	-0.16%
2018/04/11	2	41.20	3	41.78	41.05	-1	5,324	-0.02%
2018/04/10	3	41.17	1	41.65	41.00	2	5,359	0.04%
2018/04/09	4	41.61	3	41.63	41.30	1	5,461	0.02%
2018/04/03	6	42.55	5	42.63	42.50	1	5,469	0.02%
2018/04/02	13	43.38	0	0.00	43.15	13	5,508	0.24%
2018/03/31	0	0.00	8	43.66	43.35	-8	5,627	-0.14%
2018/03/30	13	43.27	6	43.15	43.15	7	5,713	0.12%
2018/03/29	3	43.25	0	0.00	43.05	3	5,768	0.05%
2018/03/28	0	0.00	1	43.15	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	4	42.45	42.60	-4	5,873	-0.07%
2018/03/26	0	0.00	1	41.10	41.75	-1	5,918	-0.02%
2018/03/23	5	41.23	3	41.15	41.20	2	5,934	0.03%
2018/03/21	6	42.85	6	42.59	42.55	0	6,059	0.00%
2018/03/20	5	42.15	6	42.15	42.15	-1	6,083	-0.02%
2018/03/19	1	42.65	0	0.00	42.45	1	6,177	0.02%
2018/03/16	0	0.00	5	43.00	42.45	-5	6,222	-0.08%
2018/03/15	6	43.00	1	42.95	42.95	5	6,249	0.08%
2018/03/14	6	43.37	7	43.82	43.25	-1	6,329	-0.02%
2018/03/13	4	43.25	0	0.00	43.55	4	6,380	0.06%
2018/03/12	13	43.54	2	43.40	43.25	11	6,518	0.17%
2018/03/09	7	43.23	13	43.01	43.20	-6	6,528	-0.09%
2018/03/08	2	42.58	3	42.57	42.50	-1	6,468	-0.02%
2018/03/07	1	42.45	3.1	42.50	42.45	-2.1	6,481	-0.03%
2018/03/06	1	42.40	4	42.50	42.20	-3	6,567	-0.05%
2018/03/05	6	42.65	0	0.00	42.35	6	6,667	0.09%
2018/03/02	10	43.48	2	43.55	43.20	8	6,704	0.12%
2018/03/01	6	42.88	7	42.97	43.30	-1	6,668	-0.01%
2018/02/27	10	42.56	4	42.45	42.40	6	6,750	0.09%
2018/02/26	2	42.40	0	0.00	42.35	2	6,778	0.03%
2018/02/23	0	0.00	1	41.55	41.60	-1	6,778	-0.01%
2018/02/22	3	41.95	1	41.45	41.45	2	6,832	0.03%
2018/02/09	10	37.10	29	38.35	39.45	-19	6,936	-0.27%
2018/02/08	3	40.62	15	40.20	39.80	-12	6,955	-0.17%
2018/02/07	6	41.67	0	0.00	41.30	6	7,144	0.08%
2018/02/06	0	0.00	2	39.60	40.50	-2	7,439	-0.03%
2018/02/05	0	0.00	4	42.68	43.70	-4	7,371	-0.05%
2018/02/02	8	43.50	0	0.00	43.25	8	7,397	0.11%
2018/02/01	12	43.91	5	43.79	43.60	7	7,484	0.09%
2018/01/31	2	42.98	7	43.98	44.05	-5	7,600	-0.07%
2018/01/30	3	44.12	6	43.97	43.65	-3	7,710	-0.04%
2018/01/29	13	44.15	8	44.01	43.60	5	7,968	0.06%
2018/01/26	1	43.05	0	0.00	43.10	1	7,980	0.01%
2018/01/25	10	42.90	7	43.21	43.05	3	8,232	0.04%
2018/01/24	1	41.85	5	41.87	41.85	-4	8,277	-0.05%
2018/01/23	0	0.00	18	42.14	42.15	-18	8,480	-0.21%
2018/01/19	12	42.23	7	41.72	41.70	5	9,081	0.06%
2018/01/18	12	43.02	10	42.79	42.50	2	9,067	0.02%
2018/01/17	8	42.83	5	42.49	42.45	3	9,108	0.03%
2018/01/16	5	43.61	12	43.27	43.10	-7	9,125	-0.08%
2018/01/15	26	44.48	5	44.20	44.00	21	9,125	0.23%
2018/01/12	5	43.81	23	44.54	44.60	-18	9,108	-0.20%
2018/01/11	8	44.14	8.6	44.05	43.35	-0.6	9,218	-0.01%
2018/01/10	6	44.17	4	43.75	43.65	2	9,373	0.02%
2018/01/09	30	44.57	26	44.87	44.05	4	9,536	0.04%
2018/01/08	39	45.17	52	44.59	44.90	-13	9,404	-0.14%
2018/01/05	15	42.88	23	42.84	42.80	-8	8,875	-0.09%
2018/01/04	15	41.44	8	41.37	41.40	7	8,731	0.08%
2018/01/03	15.8	42.02	11	42.28	41.75	4.8	8,915	0.05%
2018/01/02	8	40.83	14	41.34	41.10	-6	9,051	-0.07%