金居 (8358)-玉山-台中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
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:14:30

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

金居 (8358)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.2	63.91	7	64.21	64.10	-1.9	4,358	-0.04%
2024/04/17	8	63.98	4	64.24	64.40	4	4,311	0.09%
2024/04/16	4	63.88	56.1	62.77	62.50	-52.1	4,254	-1.22%
2024/04/15	18.2	67.71	37	66.75	65.30	-18.8	4,169	-0.45%
2024/04/12	17	68.92	26	68.87	67.20	-9	3,954	-0.23%
2024/04/11	13.1	67.57	16.1	67.69	67.20	-2.9	3,653	-0.08%
2024/04/10	14.2	66.44	7	66.54	66.00	7.1	3,458	0.21%
2024/04/09	9.1	68.05	19	68.19	66.80	-9.9	3,309	-0.30%
2024/04/08	27	65.92	34	65.94	65.50	-7	2,837	-0.25%
2024/04/03	12	64.77	9.1	63.97	64.20	2.9	2,583	0.11%
2024/04/02	27.2	64.49	19	64.76	64.20	8.2	2,408	0.34%
2024/04/01	5	61.67	15.1	62.29	62.70	-10.1	1,963	-0.51%
2024/03/29	12	59.02	18	59.43	59.50	-6	1,748	-0.34%
2024/03/28	16	58.19	10	58.20	58.30	6	1,710	0.35%
2024/03/26	2	58.00	5	57.50	57.50	-3	1,692	-0.18%
2024/03/25	1	58.90	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	59.50	7	59.53	59.40	-7	1,714	-0.41%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/19	1	58.60	2.1	58.59	58.60	-1.1	1,680	-0.07%
2024/03/15	0	57.70	0	0.00	57.20	0	1,700	0.00%
2024/03/14	1	57.00	0	0.00	57.20	1	1,715	0.06%
2024/03/13	2	57.75	0	0.00	57.00	2	1,722	0.12%
2024/03/12	1	58.10	0	0.00	58.10	1	1,751	0.06%
2024/03/08	31.1	57.41	0	0.00	56.60	31.1	1,805	1.72%
2024/03/07	11	58.48	2	58.40	58.30	9	1,794	0.50%
2024/03/06	0.1	59.50	0	0.00	59.20	0.1	1,827	0.01%
2024/03/05	0	59.20	0	0.00	58.80	0	1,897	0.00%
2024/03/04	21	59.51	20	59.40	59.30	1	1,929	0.05%
2024/02/29	3	59.33	0	0.00	59.20	3	1,970	0.15%
2024/02/27	4	61.08	0	0.00	59.50	4	2,005	0.20%
2024/02/23	5	60.40	0	0.00	59.90	5	2,196	0.23%
2024/02/22	2	60.75	0	0.00	60.70	2	2,216	0.09%
2024/02/21	2	61.55	1	61.60	61.50	1	2,242	0.04%
2024/02/20	2	62.10	0.2	62.40	61.60	1.8	2,275	0.08%
2024/02/19	4	63.10	5.1	63.01	62.50	-1.1	2,263	-0.05%
2024/02/16	0	0.00	31	63.14	63.50	-31	2,226	-1.39%
2024/02/15	1.1	58.73	3	58.97	58.90	-1.9	2,041	-0.09%
2024/02/05	4	59.78	18	59.89	59.70	-14	2,092	-0.67%
2024/02/02	2	59.55	0	0.00	59.20	2	2,110	0.09%
2024/02/01	10	58.50	0	0.00	59.00	10	2,128	0.47%
2024/01/31	0	0.00	1.3	59.10	58.80	-1.3	2,151	-0.06%
2024/01/30	0	59.80	1.2	59.80	59.50	-1.2	2,185	-0.05%
2024/01/29	0	59.80	0	0.00	59.80	0	2,233	0.00%
2024/01/26	5	59.90	0	0.00	59.60	5	2,250	0.22%
2024/01/25	2	61.00	4	60.28	59.90	-2	2,295	-0.09%
2024/01/24	1	60.50	1	60.70	60.50	0	2,316	0.00%
2024/01/23	11	60.48	1	60.70	60.40	10	2,426	0.41%
2024/01/22	6	60.25	2	60.55	60.80	4	2,463	0.16%
2024/01/19	0	0.00	1	59.00	59.80	-1	2,550	-0.04%
2024/01/18	2	58.15	1	58.50	58.30	1	2,721	0.04%
2024/01/17	4	58.85	3	58.73	58.10	1	2,785	0.04%
2024/01/16	3	59.10	1	59.20	59.10	2	2,788	0.07%
2024/01/15	4	59.38	5	59.52	59.10	-1	2,850	-0.04%
2024/01/12	0	0.00	1	58.60	59.10	-1	2,944	-0.03%
2024/01/11	1	57.50	2	58.70	58.70	-1	2,978	-0.03%
2024/01/10	5	57.64	2	57.60	57.40	3	3,093	0.10%
2024/01/09	5	57.90	0	0.00	57.70	5	3,155	0.16%
2024/01/08	1	58.30	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	0.1	59.30	58.90	-0.1	3,296	0.00%
2024/01/04	1	58.90	0	0.00	58.80	1	3,465	0.03%
2024/01/03	0	0.00	1.1	59.32	59.30	-1.1	3,758	-0.03%
2024/01/02	0	0.00	13	60.10	60.00	-13	3,834	-0.34%
2023/12/28	49	60.78	0	0.00	60.50	49	4,199	1.17%
2023/12/27	11	60.68	0	0.00	60.50	11	4,594	0.24%
2023/12/26	2	60.40	1	60.20	60.20	1	4,851	0.02%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/21	0	0.00	1	60.70	60.40	-1	4,954	-0.02%
2023/12/20	3	60.03	0	0.00	60.70	3	4,988	0.06%
2023/12/19	0	0.00	3	60.00	59.80	-3	4,993	-0.06%
2023/12/18	1	60.50	0	0.00	60.40	1	5,035	0.02%
2023/12/14	1	61.60	0	0.00	61.50	1	5,173	0.02%
2023/12/11	0	0.00	1	61.90	61.90	-1	5,553	-0.02%
2023/12/07	2	61.60	0	0.00	61.60	2	5,764	0.03%
2023/12/06	0.1	61.80	5	61.92	62.50	-4.9	5,971	-0.08%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	2	62.25	0	0.00	61.80	2	6,247	0.03%
2023/12/01	1	62.80	8	62.93	62.60	-7	6,619	-0.11%
2023/11/30	4.1	62.16	6	62.17	62.20	-1.9	7,389	-0.03%
2023/11/29	1	61.40	1	62.20	61.50	0	7,551	0.00%
2023/11/28	20.1	60.50	0	0.00	61.40	20.1	7,723	0.26%
2023/11/27	2	60.15	1.3	60.32	60.00	0.7	8,329	0.01%
2023/11/24	0	0.00	2	60.80	60.80	-2	8,809	-0.02%
2023/11/23	7.1	62.41	10.5	62.30	61.50	-3.4	8,993	-0.04%
2023/11/22	0	0.00	3	60.63	60.80	-3	8,851	-0.03%
2023/11/21	4	60.98	7	60.87	60.40	-3	8,887	-0.03%
2023/11/20	7	60.50	2	60.70	60.80	5	8,988	0.06%
2023/11/17	1	58.90	2	58.90	59.10	-1	9,095	-0.01%
2023/11/16	4.2	59.46	24	59.38	59.50	-19.8	9,282	-0.21%
2023/11/15	1	60.00	3	59.43	59.30	-2	9,508	-0.02%
2023/11/14	10	59.20	0	0.00	59.90	10	9,725	0.10%
2023/11/13	1	59.40	0	0.00	59.20	1	10,039	0.01%
2023/11/10	11	60.69	0	0.00	60.50	11	10,560	0.10%
2023/11/09	2	60.50	3	60.43	60.60	-1	10,718	-0.01%
2023/11/07	12	61.50	12	61.10	61.10	0	10,764	0.00%
2023/11/06	2	61.50	2	61.70	62.10	0	10,844	0.00%
2023/11/03	2	60.50	4	60.73	60.50	-2	10,857	-0.02%
2023/11/02	4.6	60.49	1	60.50	60.40	3.6	10,931	0.03%
2023/11/01	1	59.00	2	58.90	59.00	-1	10,977	-0.01%
2023/10/31	18.1	59.54	0	0.00	58.40	18.1	11,027	0.16%
2023/10/30	4	60.78	4	60.90	60.90	0	11,180	0.00%
2023/10/27	13	61.02	2	60.65	60.20	11	11,313	0.10%
2023/10/26	19.5	61.89	8	61.89	61.10	11.5	11,743	0.10%
2023/10/25	1	64.20	10	65.18	65.00	-9	12,206	-0.07%
2023/10/24	3	63.20	1	64.00	64.20	2	12,992	0.02%
2023/10/23	1	64.10	2	64.40	63.00	-1	13,942	-0.01%
2023/10/20	7	62.07	2	62.70	63.00	5	14,815	0.03%
2023/10/19	6	63.58	1	63.90	63.90	5	14,773	0.03%
2023/10/18	15.4	64.23	0	0.00	64.00	15.4	14,777	0.10%
2023/10/17	1	68.60	2.1	68.01	67.20	-1.1	14,792	-0.01%
2023/10/16	3	67.23	0	0.00	67.10	3	14,788	0.02%
2023/10/13	2	68.20	0.2	68.38	68.10	1.8	14,860	0.01%
2023/10/12	1	68.30	19	68.47	68.70	-18	14,865	-0.12%
2023/10/11	4	69.25	0	0.00	67.20	4	14,932	0.03%
2023/10/06	1	67.60	5	67.74	67.50	-4	14,829	-0.03%
2023/10/05	9	68.83	9.1	68.36	68.10	-0.1	14,942	0.00%
2023/10/04	6.1	68.33	20	68.59	68.40	-14	14,858	-0.09%
2023/10/03	5	68.56	23	68.08	68.40	-18	14,680	-0.12%
2023/10/02	3.1	66.52	13.4	65.99	66.90	-10.3	14,427	-0.07%
2023/09/28	1	61.90	0	0.00	61.80	1	14,264	0.01%
2023/09/26	2	62.50	1	61.60	61.60	1	14,382	0.01%
2023/09/25	8	63.54	20	63.19	63.10	-12	14,459	-0.08%
2023/09/21	5	62.14	5	62.12	62.50	0	14,478	0.00%
2023/09/20	9.7	61.87	4.2	62.80	61.70	5.4	14,478	0.04%
2023/09/19	13	62.87	32	62.58	62.40	-19	14,567	-0.13%
2023/09/18	9.3	64.44	3	64.97	64.00	6.3	14,654	0.04%
2023/09/15	4	66.93	11.1	66.57	66.60	-7.1	15,118	-0.05%
2023/09/14	19.1	66.58	6	66.33	66.80	13.1	15,209	0.09%
2023/09/13	8	65.30	6	65.07	65.00	2	15,083	0.01%
2023/09/12	10	64.53	7.5	65.17	65.20	2.5	15,044	0.02%
2023/09/11	33.1	65.85	57	65.88	65.00	-23.9	14,948	-0.16%
2023/09/08	8.2	67.95	74	68.56	68.40	-65.8	14,761	-0.45%
2023/09/07	12.5	68.59	15.2	69.01	69.00	-2.7	14,747	-0.02%
2023/09/06	76	71.08	36.3	70.68	69.80	39.7	14,736	0.27%
2023/09/05	41.3	71.04	131	70.93	70.60	-89.7	14,622	-0.61%	大賣/
2023/09/04	5	68.18	32	68.34	68.10	-27	13,907	-0.19%
2023/09/01	42	67.81	17	67.28	66.30	25	13,906	0.18%
2023/08/31	72.1	69.06	35.1	69.21	68.80	36.9	14,025	0.26%
2023/08/30	18.1	68.35	43.8	68.01	68.30	-25.7	13,475	-0.19%
2023/08/29	2	65.15	20.2	65.87	66.40	-18.2	13,009	-0.14%
2023/08/28	4.3	63.07	1.1	64.42	63.40	3.2	12,798	0.03%
2023/08/25	3	63.80	1	64.20	64.30	2	12,830	0.02%
2023/08/24	9.7	65.08	6	64.28	64.50	3.7	12,777	0.03%
2023/08/23	7.1	65.99	6	65.37	64.60	1.1	12,668	0.01%
2023/08/22	16.5	65.89	28	65.14	64.50	-11.5	12,588	-0.09%
2023/08/21	23	65.09	24	64.98	65.80	-1	12,422	-0.01%
2023/08/18	26	64.97	14	65.44	64.20	12	12,213	0.10%
2023/08/17	31	64.95	54.6	65.15	65.60	-23.6	12,012	-0.20%
2023/08/16	22	63.68	21.4	63.80	64.50	0.6	11,781	0.00%
2023/08/15	5	59.18	4	61.28	61.90	1	11,231	0.01%
2023/08/14	3	56.17	13	56.48	56.30	-10	11,076	-0.09%
2023/08/11	3	57.97	3	57.73	57.50	0	11,048	0.00%
2023/08/10	31.4	58.94	116	58.37	58.10	-84.6	11,025	-0.77%	大賣/
2023/08/09	13	61.41	15	60.76	60.90	-2	10,926	-0.02%
2023/08/08	2	62.20	3	62.17	61.90	-1	10,878	-0.01%
2023/08/07	0	0.00	2.3	64.07	64.00	-2.3	10,834	-0.02%
2023/08/04	14	61.91	12.3	62.45	62.30	1.8	10,768	0.02%
2023/08/02	73.1	63.26	22	63.32	62.70	51.1	10,710	0.48%
2023/08/01	13	65.14	4	64.33	63.60	9	10,508	0.09%
2023/07/31	64.8	67.88	45.1	68.19	64.50	19.7	10,379	0.19%
2023/07/28	238	69.45	63.1	69.83	69.60	174.9	9,839	1.78%	大買/鉅額交易
2023/07/27	65.3	69.29	59.1	68.74	67.50	6.2	9,214	0.07%
2023/07/26	89.1	69.89	35.1	68.29	65.80	54	8,371	0.64%
2023/07/25	66.1	65.09	70	65.90	66.80	-3.9	7,406	-0.05%
2023/07/24	0	0.00	1	60.50	60.80	-1	6,496	-0.02%
2023/07/21	1	60.50	0	0.00	60.80	1	6,468	0.02%
2023/07/20	1	62.30	4	62.30	61.60	-3	6,462	-0.05%
2023/07/19	0	0.00	6.2	59.92	59.70	-6.2	6,335	-0.10%
2023/07/18	4.1	62.35	4	61.05	60.80	0.1	6,304	0.00%
2023/07/17	4.1	62.24	5.5	62.85	62.00	-1.4	6,244	-0.02%
2023/07/14	12	62.46	14	62.91	62.00	-2	6,194	-0.03%
2023/07/13	5.4	61.85	9	62.04	61.00	-3.7	5,970	-0.06%
2023/07/12	5	61.08	0	59.20	60.20	5	5,784	0.09%
2023/07/11	1	56.50	0	0.00	57.70	1	5,611	0.02%
2023/07/10	2	56.10	0	0.00	56.00	2	5,591	0.04%
2023/07/07	8	57.86	0	0.00	57.60	8	5,553	0.14%
2023/07/06	5	62.60	3.1	62.50	62.40	2	5,441	0.04%
2023/07/05	3	63.03	6	63.10	63.00	-3	5,368	-0.06%
2023/07/04	8	62.46	0.2	62.50	62.40	7.8	5,278	0.15%
2023/07/03	1	62.20	1	62.20	62.30	0	5,211	0.00%
2023/06/30	1	61.00	2	61.20	61.30	-1	5,107	-0.02%
2023/06/29	0	0.00	2	60.60	60.10	-2	5,085	-0.04%
2023/06/28	1	60.30	4	60.48	60.00	-3	5,085	-0.06%
2023/06/27	4	61.38	7.2	61.15	60.60	-3.2	5,088	-0.06%
2023/06/26	3	64.80	16.2	64.52	63.90	-13.2	4,952	-0.27%
2023/06/21	45.1	65.11	34.7	65.00	65.00	10.4	4,791	0.22%
2023/06/20	8.2	61.97	16.3	61.68	61.20	-8	4,288	-0.19%
2023/06/19	4.1	60.00	0	0.00	59.80	4.1	4,168	0.10%
2023/06/16	2	60.40	2	60.30	60.10	0	4,175	0.00%
2023/06/15	3	61.00	2	61.05	61.10	1	4,216	0.02%
2023/06/14	0.3	61.28	4	60.88	60.80	-3.8	4,207	-0.09%
2023/06/13	28.2	62.51	19	61.50	61.30	9.2	4,248	0.22%
2023/06/12	41.7	61.26	36	61.69	61.80	5.7	4,180	0.14%
2023/06/09	9.6	62.21	3.1	62.37	63.30	6.5	4,033	0.16%
2023/06/08	2.4	60.29	0	0.00	60.80	2.4	3,779	0.06%
2023/06/07	15	60.15	44	60.81	61.60	-29	3,720	-0.78%
2023/06/06	66	60.66	44.5	61.93	60.00	21.5	3,521	0.61%
2023/06/05	1	58.20	1	58.30	58.90	0	3,214	0.00%
2023/06/01	0	0.00	1	57.30	57.20	-1	3,163	-0.03%
2023/05/31	7.2	57.88	51	58.21	57.50	-43.8	3,194	-1.37%
2023/05/30	1	56.80	1	56.80	56.70	0	3,152	0.00%
2023/05/29	2	57.20	5	57.04	56.80	-3	3,218	-0.09%
2023/05/25	2	57.25	5	57.60	57.30	-3	3,341	-0.09%
2023/05/23	4	57.40	3	56.90	56.80	1	3,466	0.03%
2023/05/22	2	57.35	14	57.26	57.00	-12	3,606	-0.33%
2023/05/19	3.1	55.00	3	55.30	55.10	0.1	3,623	0.00%
2023/05/18	1	54.30	3	54.90	55.20	-2	3,750	-0.05%
2023/05/17	2	54.10	0	0.00	53.70	2	3,810	0.05%
2023/05/16	1	53.30	0	0.00	53.20	1	3,850	0.03%
2023/05/12	2	53.80	0	0.00	54.10	2	4,039	0.05%
2023/05/11	11	53.41	1	53.40	53.50	10	4,113	0.24%
2023/05/10	8	54.76	0	0.00	54.70	8	4,193	0.19%
2023/05/09	12	54.78	9	55.49	54.80	3	4,288	0.07%
2023/05/08	10	55.48	11	55.94	55.60	-1	4,446	-0.02%
2023/05/05	32	55.32	4	54.80	55.50	28	4,475	0.63%
2023/05/04	0	0.00	2	53.80	53.80	-2	4,604	-0.04%
2023/05/03	0	0.00	5	54.00	54.00	-5	4,957	-0.10%
2023/05/02	3	55.70	0	0.00	55.20	3	5,159	0.06%
2023/04/28	2	55.00	0.6	54.90	54.80	1.5	5,471	0.03%
2023/04/27	1.1	54.26	0	0.00	53.50	1.1	5,628	0.02%
2023/04/26	7.7	53.50	3	53.23	53.40	4.7	5,806	0.08%
2023/04/25	0	0.00	1	54.10	53.70	-1	5,941	-0.02%
2023/04/24	1	55.50	1	55.50	55.70	0	6,023	0.00%
2023/04/21	5.1	56.48	25	55.40	55.20	-19.9	6,131	-0.32%
2023/04/20	2	56.85	20	57.00	56.60	-18	6,356	-0.28%
2023/04/19	11	58.80	1.1	59.27	58.80	9.9	6,644	0.15%
2023/04/18	0	0.00	0.1	61.00	60.00	-0.1	6,886	0.00%
2023/04/17	0	0.00	2	61.30	60.90	-2	7,183	-0.03%
2023/04/14	12	61.31	5	61.00	60.90	7	7,381	0.09%
2023/04/13	1	60.40	2	61.00	60.40	-1	7,369	-0.01%
2023/04/12	0	61.00	0	0.00	60.90	0	7,350	0.00%
2023/04/11	3	61.13	0	0.00	60.60	3	7,331	0.04%
2023/04/10	3	61.17	12	60.88	61.40	-9	7,302	-0.12%
2023/04/07	5.1	60.50	3	60.57	60.70	2.1	7,279	0.03%
2023/04/06	1	60.00	1	60.20	60.00	0	7,270	0.00%
2023/03/31	1	60.20	0	0.00	60.10	1	7,273	0.01%
2023/03/30	36	59.79	0	0.00	59.80	36	7,275	0.49%
2023/03/28	11	59.73	9	59.30	58.90	2	7,294	0.03%
2023/03/27	0.1	60.90	3	60.80	60.80	-2.9	7,256	-0.04%
2023/03/24	10	60.90	2	60.50	61.10	8	7,282	0.11%
2023/03/23	4	60.50	0	60.10	59.90	4	7,258	0.05%
2023/03/22	16.1	61.15	2	61.30	62.00	14.1	7,190	0.20%
2023/03/21	2	59.45	0	0.00	60.10	2	7,257	0.03%
2023/03/20	0	58.40	0	0.00	58.60	0	7,338	0.00%
2023/03/17	0	0.00	0.5	59.10	59.20	-0.5	7,294	-0.01%
2023/03/16	3	58.70	3.1	59.09	58.50	-0.1	7,311	0.00%
2023/03/15	3	60.50	20	60.93	60.00	-17	7,329	-0.23%
2023/03/14	2.1	61.10	3.1	61.09	60.60	-1	7,398	-0.01%
2023/03/13	4	61.60	0	0.00	61.90	4	7,527	0.05%
2023/03/10	2	62.35	0	0.00	62.10	2	7,674	0.03%
2023/03/09	2	64.00	1	64.40	63.90	1	8,054	0.01%
2023/03/08	3.1	64.07	5	64.00	63.90	-1.9	8,235	-0.02%
2023/03/07	7	64.21	2.1	64.15	63.90	4.9	8,237	0.06%
2023/03/06	0	0.00	19.1	64.15	64.20	-19.1	8,246	-0.23%
2023/03/03	2	63.75	0	0.00	63.50	2	8,274	0.02%
2023/03/02	2	63.30	1	63.20	63.20	1	8,317	0.01%
2023/03/01	7	62.01	7	62.59	62.90	0	8,563	0.00%
2023/02/24	1	62.60	0	0.00	62.80	1	8,563	0.01%
2023/02/23	29.1	63.24	12.1	62.90	62.80	17	8,536	0.20%
2023/02/22	11.1	63.73	14.2	63.90	63.80	-3.2	8,545	-0.04%
2023/02/21	9	64.51	12	64.18	64.80	-3	8,565	-0.04%
2023/02/20	1	64.12	2	64.70	64.60	-1	8,532	-0.01%
2023/02/17	19.1	66.38	14.2	66.03	66.00	4.9	8,545	0.06%
2023/02/16	5.1	67.14	7	66.94	67.50	-1.9	8,760	-0.02%
2023/02/15	8.2	64.68	1	65.10	64.70	7.2	8,733	0.08%
2023/02/14	8	64.65	3	64.40	64.50	5	8,745	0.06%
2023/02/13	10	64.04	8	63.80	63.80	2	8,822	0.02%
2023/02/10	11	66.17	15	64.50	64.20	-4	9,008	-0.04%
2023/02/09	12	67.58	11	67.16	67.20	1	9,288	0.01%
2023/02/08	3.1	68.30	6	68.35	67.90	-3	9,373	-0.03%
2023/02/07	7	67.74	9.3	67.81	68.00	-2.2	9,417	-0.02%
2023/02/06	19	66.78	19	66.89	67.00	0	9,664	0.00%
2023/02/03	8	66.20	25.5	67.22	66.20	-17.5	10,133	-0.17%
2023/02/02	29.1	67.48	17.1	67.35	67.00	12.1	10,287	0.12%
2023/02/01	35.1	67.54	43.4	68.01	67.40	-8.4	10,251	-0.08%
2023/01/31	15	65.25	13.1	65.61	65.70	1.9	9,979	0.02%
2023/01/30	8.4	63.12	25.2	64.45	65.00	-16.8	9,923	-0.17%
2023/01/17	2	60.15	33.2	60.56	59.90	-31.2	9,663	-0.32%
2023/01/16	7	59.29	12.1	59.26	58.90	-5.1	9,501	-0.05%
2023/01/13	15	58.86	3.4	58.23	58.10	11.6	9,297	0.13%
2023/01/12	6	58.87	17.5	58.78	58.60	-11.5	9,133	-0.13%
2023/01/11	4.1	58.30	9.2	58.60	58.40	-5.1	9,020	-0.06%
2023/01/10	10.2	59.26	28.2	58.67	58.40	-18	8,905	-0.20%
2023/01/09	23.2	58.63	10.1	58.63	58.70	13.1	8,654	0.15%
2023/01/06	10.1	55.98	5.1	57.06	57.30	5	8,280	0.06%
2023/01/05	32.1	56.79	27	55.53	55.40	5.1	8,005	0.06%
2023/01/04	8	53.95	17.3	55.65	57.00	-9.3	7,697	-0.12%
2023/01/03	0	51.50	1	51.70	51.90	-1	7,479	-0.01%
2022/12/29	0	0.00	1	50.20	50.10	-1	7,453	-0.01%
2022/12/28	0	0.00	5	50.46	50.20	-5	7,454	-0.07%
2022/12/26	0.2	51.70	0	0.00	51.50	0.2	7,449	0.00%
2022/12/22	0	51.00	1	51.30	51.60	-1	7,454	-0.01%
2022/12/21	1.2	50.66	1	50.60	50.70	0.2	7,446	0.00%
2022/12/20	0	51.50	1	51.30	51.20	-1	7,412	-0.01%
2022/12/19	3.2	53.21	0	0.00	53.00	3.2	7,378	0.04%
2022/12/16	3	54.23	19	54.09	54.40	-16	7,359	-0.22%
2022/12/15	5	55.02	7	55.13	55.30	-2	7,315	-0.03%
2022/12/13	33	54.82	23.1	54.69	53.80	9.9	7,264	0.14%
2022/12/12	9.1	54.64	9	55.48	55.50	0.1	7,108	0.00%
2022/12/09	0	53.70	0.1	53.85	53.50	0	6,984	0.00%
2022/12/08	12.1	54.39	2	54.45	54.40	10.1	6,943	0.14%
2022/12/07	14	54.08	5	52.90	53.30	9	6,879	0.13%
2022/12/06	6.1	55.13	2	55.10	54.70	4.1	6,762	0.06%
2022/12/05	6	56.45	15.1	56.30	56.30	-9.1	6,642	-0.14%
2022/12/02	19	58.78	17	58.44	58.40	2	6,480	0.03%
2022/12/01	31	56.43	41.4	57.72	59.00	-10.4	6,298	-0.16%
2022/11/30	4.1	53.71	21	54.23	54.50	-17	5,868	-0.29%
2022/11/29	3	51.23	2	51.15	51.60	1	5,662	0.02%
2022/11/28	3	51.33	3	51.73	51.80	0	5,630	0.00%
2022/11/25	14	51.96	1	51.30	51.10	13	5,600	0.23%
2022/11/24	3	53.03	3	52.80	52.90	0	5,523	0.00%
2022/11/23	9	52.70	24.1	53.09	52.90	-15.1	5,432	-0.28%
2022/11/22	7	51.54	5	51.34	50.90	2	5,156	0.04%
2022/11/21	8	51.00	4	50.73	50.80	4	5,109	0.08%
2022/11/18	22.3	52.89	19	51.81	51.60	3.3	5,061	0.07%
2022/11/17	5.1	52.22	1	51.70	51.80	4.1	4,910	0.08%
2022/11/16	6	52.20	17	51.93	52.00	-11	4,802	-0.23%
2022/11/15	17.1	52.11	16	52.30	52.30	1.1	4,707	0.02%
2022/11/14	23.1	50.98	13.5	51.26	51.60	9.6	4,510	0.21%
2022/11/11	22	50.05	23.5	48.56	48.55	-1.5	4,177	-0.04%
2022/11/10	2.1	48.70	26	48.80	48.50	-24	4,045	-0.59%
2022/11/09	2.1	49.35	3.1	49.99	49.60	-1	3,940	-0.02%
2022/11/08	17.3	49.84	14.3	50.31	49.30	3	3,814	0.08%
2022/11/07	41.8	49.36	30	50.99	50.50	11.7	3,587	0.33%
2022/11/04	24.2	47.42	19.1	47.83	47.60	5.2	3,173	0.16%
2022/11/03	2.1	46.86	21.1	47.22	47.65	-18.9	3,014	-0.63%
2022/11/02	18.1	47.00	16	47.02	47.10	2.1	2,855	0.07%
2022/11/01	27.1	45.35	26.5	46.17	46.50	0.6	2,519	0.02%
2022/10/31	3	42.20	11.5	42.69	43.60	-8.5	1,885	-0.45%
2022/10/28	9.2	40.07	10	39.91	39.65	-0.8	1,655	-0.05%
2022/10/27	5.5	39.48	7	39.51	39.80	-1.5	1,532	-0.10%
2022/10/26	24	38.81	29	38.66	37.50	-5	1,470	-0.34%
2022/10/25	1	38.60	3	38.47	38.00	-2	1,311	-0.15%
2022/10/24	2	37.65	0	0.00	36.90	2	1,270	0.16%
2022/10/17	0.1	36.60	1	35.15	36.40	-0.9	1,636	-0.05%
2022/10/13	1	35.00	0	0.00	34.90	1	1,756	0.06%
2022/10/12	0.1	37.05	0	0.00	36.95	0.1	1,769	0.01%
2022/10/11	1	37.00	0	0.00	36.85	1	1,839	0.05%
2022/10/06	0	0.00	1	38.45	38.80	-1	1,939	-0.05%
2022/09/30	10	35.90	0	0.00	37.85	10	2,101	0.48%
2022/09/29	0.1	36.05	0	0.00	36.65	0.1	2,108	0.00%
2022/09/28	3	36.20	3	35.55	35.35	0	2,122	0.00%
2022/09/27	0	0.00	2	36.20	37.25	-2	2,143	-0.09%
2022/09/26	1.1	36.99	3	37.30	36.65	-1.9	2,167	-0.09%
2022/09/23	1	40.35	1.1	39.21	39.35	-0.1	2,180	0.00%
2022/09/22	3	39.23	1	39.55	39.65	2	2,220	0.09%
2022/09/21	3	39.27	0	0.00	39.05	3	2,253	0.13%
2022/09/19	1	40.55	0	0.00	40.35	1	2,274	0.04%
2022/09/14	1	41.75	3	41.72	41.80	-2	2,381	-0.08%
2022/09/12	0	0.00	2	41.25	41.20	-2	2,461	-0.08%
2022/09/08	0	41.60	11	41.59	41.65	-11	2,500	-0.44%
2022/09/07	3	40.00	0	0.00	40.55	3	2,505	0.12%
2022/09/06	2.1	40.26	0	0.00	40.30	2.1	2,502	0.08%
2022/09/05	5	41.27	4	40.94	40.70	1	2,499	0.04%
2022/09/02	2	42.31	0	0.00	42.35	2	2,485	0.08%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/30	12	42.39	0	0.00	42.25	12	2,472	0.49%
2022/08/29	0	42.20	2	42.20	42.15	-2	2,473	-0.08%
2022/08/26	11	43.57	8	43.88	43.60	3	2,463	0.12%
2022/08/25	1.1	42.72	0	0.00	42.70	1.1	2,440	0.05%
2022/08/24	0	43.35	2	43.35	42.80	-2	2,441	-0.08%
2022/08/23	1	43.00	0	0.00	43.20	1	2,454	0.04%
2022/08/22	1	43.30	6	43.73	43.35	-5	2,499	-0.20%
2022/08/19	1.1	44.03	0	0.00	43.75	1.1	2,505	0.04%
2022/08/18	1	43.10	0	0.00	43.95	1	2,511	0.04%
2022/08/17	0.1	43.48	0	0.00	43.60	0.1	2,512	0.01%
2022/08/16	1.5	43.41	0	0.00	43.45	1.5	2,521	0.06%
2022/08/15	2	43.55	6	43.48	43.40	-4	2,519	-0.16%
2022/08/12	2.2	43.39	5	42.95	43.05	-2.8	2,522	-0.11%
2022/08/11	1.1	41.75	0	0.00	41.95	1.1	2,507	0.04%
2022/08/08	2	41.33	0	0.00	41.30	2	2,521	0.08%
2022/08/05	0	0.00	2	40.80	40.80	-2	2,520	-0.08%
2022/08/04	1	40.30	0	0.00	40.40	1	2,527	0.04%
2022/08/03	5	40.60	1	40.80	40.45	4	2,530	0.16%
2022/08/02	0	41.30	0	0.00	40.80	0	2,548	0.00%
2022/08/01	1	42.35	0	0.00	42.15	1	2,531	0.04%
2022/07/29	4	42.46	1	42.40	42.35	3	2,530	0.12%
2022/07/28	9	42.74	0.1	42.65	42.60	8.9	2,524	0.35%
2022/07/27	1	43.00	0	0.00	43.70	1	2,494	0.04%
2022/07/26	3.1	43.89	0	0.00	43.15	3.1	2,513	0.12%
2022/07/25	4	45.34	0	0.00	44.80	4	2,499	0.16%
2022/07/22	29.1	47.29	1	46.05	46.65	28.1	2,492	1.13%
2022/07/21	1	43.00	1	46.65	46.65	0	2,306	0.00%
2022/07/20	1	42.60	55	42.59	42.45	-54	2,231	-2.42%
2022/07/19	52	42.24	1	41.90	41.90	51	2,255	2.26%
2022/07/18	7	42.44	1	42.45	42.35	6	2,270	0.26%
2022/07/15	3	46.05	1	45.75	46.25	2	2,216	0.09%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	2	44.53	1	44.40	44.25	1	2,143	0.05%
2022/07/12	2	42.40	6	41.92	41.95	-4	2,114	-0.19%
2022/07/11	1.1	44.06	0	0.00	44.20	1.1	2,063	0.05%
2022/07/08	1	45.85	2	46.00	46.00	-1	2,033	-0.05%
2022/07/07	0	45.30	0	0.00	45.10	0	2,001	0.00%
2022/07/06	2	44.00	0	0.00	44.00	2	1,992	0.10%
2022/07/05	2.3	45.11	0	0.00	45.45	2.3	1,998	0.12%
2022/07/04	3	44.10	0	0.00	43.85	3	1,962	0.15%
2022/06/30	5	45.72	0	0.00	45.25	5	1,909	0.26%
2022/06/29	1	47.85	4	47.21	47.05	-3	1,868	-0.16%
2022/06/28	5	49.60	0	0.00	48.50	5	1,840	0.27%
2022/06/27	2	49.90	0	0.00	49.90	2	1,819	0.11%
2022/06/24	1	48.30	2	48.50	48.20	-1	1,803	-0.06%
2022/06/23	0	46.85	0	0.00	47.40	0	1,794	0.00%
2022/06/22	11	47.70	14	47.77	47.85	-3	1,777	-0.17%
2022/06/21	1	49.00	0	0.00	50.00	1	1,735	0.06%
2022/06/20	0.1	48.90	4.2	49.29	48.35	-4.1	1,712	-0.24%
2022/06/17	0	50.97	5	53.20	51.30	-5	1,700	-0.29%
2022/06/16	0	0.00	10	54.70	54.10	-10	1,660	-0.60%
2022/06/15	1	55.80	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	55.60	0	0.00	55.90	0	1,681	0.00%
2022/06/13	2	56.60	0	0.00	56.30	2	1,694	0.12%
2022/06/10	1	57.60	2	57.60	57.80	-1	1,724	-0.06%
2022/06/09	0	0.00	1	56.80	57.10	-1	1,727	-0.06%
2022/06/08	2	57.00	0	0.00	57.00	2	1,738	0.12%
2022/06/07	0	57.30	0	0.00	56.90	0	1,754	0.00%
2022/06/06	5	57.46	1	57.50	57.50	4	1,766	0.23%
2022/06/01	3.1	58.27	1	58.50	58.30	2.1	1,836	0.11%
2022/05/31	6	57.98	0	0.00	57.90	6	1,850	0.33%
2022/05/30	2	57.75	5	57.80	58.00	-3	1,871	-0.16%
2022/05/27	10.1	55.37	0	0.00	55.40	10.1	1,845	0.55%
2022/05/26	0	54.60	0	0.00	54.10	0	1,874	0.00%
2022/05/25	2.1	54.81	0	0.00	55.00	2.1	1,982	0.10%
2022/05/24	5	55.10	0	0.00	55.00	5	2,197	0.23%
2022/05/23	2.1	56.16	3	56.37	56.10	-1	2,307	-0.04%
2022/05/20	0.1	56.20	0	0.00	55.80	0.1	2,317	0.00%
2022/05/18	1	56.71	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0.2	56.30	1	56.10	56.70	-0.8	2,285	-0.04%
2022/05/16	1	54.65	0	0.00	54.60	1	2,269	0.05%
2022/05/13	0	56.30	0	0.00	55.80	0	2,260	0.00%
2022/05/12	3	56.57	0	0.00	55.50	3	2,249	0.13%
2022/05/11	5.2	57.03	4	57.15	56.90	1.2	2,235	0.05%
2022/05/10	0	57.50	0	0.00	57.90	0	2,266	0.00%
2022/05/09	1	59.00	2	58.00	57.50	-1	2,252	-0.04%
2022/05/06	0.5	60.43	0	0.00	60.40	0.5	2,244	0.02%
2022/05/05	9.1	61.16	0	0.00	60.60	9.1	2,255	0.40%
2022/05/04	1	59.80	0	0.00	59.80	1	2,296	0.04%
2022/05/03	3	58.33	0	0.00	58.60	3	2,298	0.13%
2022/04/29	1	57.60	0	0.00	58.10	1	2,305	0.04%
2022/04/28	2	58.95	5	58.20	58.00	-3	2,300	-0.13%
2022/04/27	7	57.69	3	58.40	59.50	4	2,277	0.18%
2022/04/26	0	60.84	53	60.16	59.50	-53	2,261	-2.34%
2022/04/25	7.1	60.94	1	62.20	60.50	6.1	2,256	0.27%
2022/04/22	5.1	64.60	0.2	65.18	64.40	4.9	2,228	0.22%
2022/04/21	4.1	66.55	14.2	66.14	66.40	-10.1	2,218	-0.46%
2022/04/20	2	66.44	1.1	66.69	66.70	0.9	2,240	0.04%
2022/04/19	0	66.78	2.1	66.50	65.80	-2.1	2,257	-0.09%
2022/04/18	0	67.30	2.3	67.29	66.00	-2.2	2,273	-0.10%
2022/04/15	6.1	67.74	0	0.00	67.60	6.1	2,295	0.26%
2022/04/14	8.1	68.20	0	0.00	68.00	8.1	2,354	0.35%
2022/04/13	0	68.90	1.1	68.80	68.70	-1	2,381	-0.04%
2022/04/12	0	68.30	0.1	68.00	68.00	-0.1	2,429	0.00%
2022/04/11	6.1	69.03	2.1	69.23	68.60	4	2,456	0.16%
2022/04/08	2.1	70.51	3.1	70.40	70.60	-1	2,467	-0.04%
2022/04/07	0	70.80	3.1	70.61	70.40	-3.1	2,504	-0.12%
2022/04/06	2	71.40	0	0.00	71.50	2	2,533	0.08%
2022/04/01	5	71.20	1	71.70	71.40	4	2,653	0.15%
2022/03/31	0.1	72.20	0	0.00	71.80	0.1	2,696	0.00%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/29	3	72.60	3	72.50	72.30	0	2,965	0.00%
2022/03/28	6	72.38	5	71.50	72.60	1	3,084	0.03%
2022/03/25	7	73.39	2	73.45	73.00	5	3,130	0.16%
2022/03/24	11	72.53	0	0.00	72.50	11	3,173	0.35%
2022/03/23	1	72.60	1	72.90	72.60	0	3,210	0.00%
2022/03/22	4	72.75	3	72.73	72.70	1	3,236	0.03%
2022/03/21	0	0.00	2.1	71.51	71.40	-2.1	3,239	-0.06%
2022/03/18	7	70.49	0	0.00	71.40	7	3,312	0.21%
2022/03/17	0	0.00	11	70.02	70.90	-11	3,316	-0.33%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	5.1	69.13	0	0.00	68.80	5.1	3,369	0.15%
2022/03/14	1.1	70.34	0	0.00	70.60	1.1	3,381	0.03%
2022/03/11	2.1	70.60	0	0.00	70.80	2.1	3,477	0.06%
2022/03/10	1.3	71.91	4	71.50	71.30	-2.7	3,491	-0.08%
2022/03/09	2.1	70.63	0	0.00	70.90	2.1	3,527	0.06%
2022/03/08	1	70.10	0	0.00	70.10	1	3,573	0.03%
2022/03/07	7.1	71.00	0	0.00	70.90	7.1	3,618	0.20%
2022/03/04	0	0.00	1	74.00	73.30	-1	3,643	-0.03%
2022/03/03	12	75.75	7	75.73	74.50	5	3,723	0.13%
2022/03/02	0	0.00	1	75.59	75.20	-1	3,791	-0.03%
2022/03/01	18	75.10	21.1	75.03	75.40	-3.1	3,833	-0.08%
2022/02/25	9	75.42	5.2	75.65	75.00	3.8	3,886	0.10%
2022/02/24	26.2	74.75	28.1	74.94	74.20	-1.9	4,011	-0.05%
2022/02/23	6	73.55	25.1	73.66	74.20	-19.1	4,011	-0.48%
2022/02/22	3	70.01	1	70.30	70.00	2	3,988	0.05%
2022/02/21	0.1	71.50	1	71.30	71.50	-0.9	4,158	-0.02%
2022/02/17	2	70.81	0	0.00	70.90	2	5,207	0.04%
2022/02/16	2.1	71.21	0	0.00	70.80	2.1	5,801	0.04%
2022/02/15	7.1	70.52	0	71.40	70.10	7.1	5,861	0.12%
2022/02/14	6	70.55	3	70.67	70.70	3	5,953	0.05%
2022/02/11	0.1	72.65	6	72.12	72.00	-5.9	6,038	-0.10%
2022/02/10	3	73.20	3	73.07	73.00	0	6,225	0.00%
2022/02/09	24	71.92	0	72.30	72.20	24	6,242	0.38%
2022/02/08	0	71.50	0.1	71.33	71.50	-0.1	6,346	0.00%
2022/02/07	0	0.00	1	69.22	69.70	-1	6,412	-0.02%
2022/01/26	4	68.00	5	68.14	67.50	-1	6,444	-0.02%
2022/01/25	1.1	69.15	2	69.20	69.00	-0.9	6,552	-0.01%
2022/01/24	2	69.40	0	0.00	69.80	2	6,667	0.03%
2022/01/21	5	71.12	23	71.00	71.50	-18	6,749	-0.27%
2022/01/20	2	71.27	0	0.00	71.90	2	6,844	0.03%
2022/01/19	10	72.33	0	0.00	72.20	10	6,881	0.15%
2022/01/18	10	74.50	0	0.00	73.40	10	6,994	0.14%
2022/01/17	5	73.64	2	73.80	73.80	3	7,053	0.04%
2022/01/14	6	72.60	3	71.80	73.10	3	7,114	0.04%
2022/01/13	3	73.27	1	73.40	73.70	2	7,171	0.03%
2022/01/12	2	71.95	0	0.00	72.20	2	7,299	0.03%
2022/01/11	7	72.84	4	73.05	72.70	3	7,345	0.04%
2022/01/10	6	73.29	3	73.47	73.90	3	7,484	0.04%
2022/01/07	9	73.77	3	73.60	73.50	6	7,675	0.08%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	77.20	1	76.20	76.10	0	7,694	0.00%
2022/01/04	2	77.60	1.2	77.53	77.30	0.9	7,696	0.01%
2022/01/03	3	77.07	0.2	77.90	77.30	2.9	7,732	0.04%
2021/12/30	9	77.42	5	77.90	77.10	4	7,817	0.05%
2021/12/29	2	77.70	0.1	77.92	78.10	1.9	7,940	0.02%
2021/12/28	16	79.28	5	79.17	77.60	11	8,059	0.14%
2021/12/27	5	78.50	4.4	77.59	77.60	0.7	8,168	0.01%
2021/12/24	6	78.28	21.1	78.20	78.40	-15.1	8,290	-0.18%
2021/12/23	18.3	78.20	20.1	78.45	78.40	-1.8	8,387	-0.02%
2021/12/22	13	76.70	8.1	76.94	77.10	4.9	8,527	0.06%
2021/12/21	2	74.14	1	73.93	75.00	1	9,313	0.01%
2021/12/20	1	73.10	5	74.64	73.10	-4	9,674	-0.04%
2021/12/17	2	74.70	8	74.80	74.90	-6	9,822	-0.06%
2021/12/16	2	75.85	1	75.80	75.90	1	9,836	0.01%
2021/12/15	3	75.00	6	75.25	74.80	-3	9,853	-0.03%
2021/12/14	10	75.51	3	75.73	75.20	7	9,905	0.07%
2021/12/13	1	74.70	1	75.00	75.10	0	9,860	0.00%
2021/12/10	3	74.07	3	74.20	74.40	0	10,038	0.00%
2021/12/09	6	75.70	1.1	76.09	75.20	4.9	10,000	0.05%
2021/12/08	4	76.57	1.4	76.58	76.20	2.7	10,010	0.03%
2021/12/07	4	77.63	8	76.96	76.60	-4	10,001	-0.04%
2021/12/06	1	76.00	1	75.80	76.00	0	10,060	0.00%
2021/12/03	1	76.20	3	76.47	76.60	-2	10,082	-0.02%
2021/12/02	1	76.30	2	75.70	75.50	-1	10,112	-0.01%
2021/12/01	7	75.49	0	0.00	75.30	7	10,105	0.07%
2021/11/30	2	76.70	4	76.98	76.90	-2	10,062	-0.02%
2021/11/29	34.1	76.07	42	74.85	76.30	-7.9	10,057	-0.08%
2021/11/26	14.1	77.56	8	77.35	75.90	6.1	9,995	0.06%
2021/11/25	5.1	78.96	3	78.87	78.70	2.1	9,949	0.02%
2021/11/24	9	79.03	24	79.67	79.70	-15	9,979	-0.15%
2021/11/23	36.5	79.54	18	79.03	78.80	18.5	10,081	0.18%
2021/11/22	19	81.17	19.1	81.36	83.00	-0.1	9,931	0.00%
2021/11/19	9	79.03	9	79.13	79.10	0	9,795	0.00%
2021/11/18	10	78.41	8	78.21	78.10	2	9,812	0.02%
2021/11/17	18	80.29	22	80.57	79.80	-4	9,727	-0.04%
2021/11/16	106	84.98	68.1	84.56	80.50	37.9	9,651	0.39%	大買/
2021/11/15	23	80.28	43	81.95	83.90	-20	8,911	-0.22%
2021/11/12	2	75.75	4	76.17	76.30	-2	8,640	-0.02%
2021/11/11	2	76.90	3	76.32	75.40	-1	8,744	-0.01%
2021/11/10	5	75.84	7	75.89	76.10	-2	8,994	-0.02%
2021/11/09	2	76.85	26	76.28	77.00	-24	9,006	-0.27%
2021/11/08	6	74.13	1	75.30	74.00	5	8,860	0.06%
2021/11/05	12	75.36	1	73.82	74.50	11	8,942	0.12%
2021/11/04	4	76.08	8.1	76.10	75.20	-4.1	8,981	-0.05%
2021/11/03	1	74.10	6	74.68	74.80	-5	9,139	-0.05%
2021/11/02	38	74.99	7	74.81	73.80	31	9,260	0.33%
2021/11/01	8	75.38	15.1	76.41	76.90	-7.1	9,253	-0.08%
2021/10/29	11	74.28	50	74.57	74.70	-39	9,759	-0.40%
2021/10/28	33	72.88	6	73.30	72.60	27	10,246	0.26%
2021/10/27	8	74.66	1	75.48	75.40	7	10,312	0.07%
2021/10/26	16	76.04	15.5	75.21	74.70	0.5	10,317	0.00%
2021/10/25	5	74.88	9	75.09	75.70	-4	10,226	-0.04%
2021/10/22	4	73.63	2	74.15	74.20	2	10,271	0.02%
2021/10/21	6.5	74.35	10	73.26	73.10	-3.5	10,293	-0.03%
2021/10/20	6	75.22	5	75.49	74.70	1	10,274	0.01%
2021/10/19	2	73.90	4	73.50	74.20	-2	10,319	-0.02%
2021/10/18	16	73.24	17	73.88	74.00	-1	10,566	-0.01%
2021/10/15	13	72.63	14	72.96	73.40	-1	10,569	-0.01%
2021/10/14	2	67.00	4	67.45	68.20	-2	10,520	-0.02%
2021/10/13	1	66.61	6	67.00	66.50	-5	10,558	-0.05%
2021/10/12	1	70.56	1	69.10	69.10	0	10,571	0.00%
2021/10/08	4	70.83	4	71.22	71.00	0	10,617	0.00%
2021/10/07	12	70.11	5	70.06	70.20	7	10,683	0.07%
2021/10/06	6	68.90	8	68.60	67.90	-2	11,044	-0.02%
2021/10/05	8	66.25	5	65.58	67.60	3	11,074	0.03%
2021/10/04	10	67.98	12	66.64	66.00	-2	11,062	-0.02%
2021/10/01	8	72.76	5	71.80	71.10	3	10,969	0.03%
2021/09/30	11	74.72	22	75.18	75.40	-11	10,879	-0.10%
2021/09/29	31	77.38	25	76.12	73.90	6	10,816	0.06%
2021/09/28	51	82.29	68	82.24	80.20	-17	10,680	-0.16%
2021/09/27	59	79.20	35	79.71	79.90	24	9,841	0.24%
2021/09/24	21	74.58	31	75.27	75.70	-10	9,525	-0.10%
2021/09/23	2	72.20	4	72.68	73.00	-2	9,417	-0.02%
2021/09/22	2	71.75	1	72.30	71.50	1	9,438	0.01%
2021/09/17	14	72.90	42	72.71	73.50	-28	9,470	-0.30%
2021/09/16	3	72.10	5	72.10	72.60	-2	9,454	-0.02%
2021/09/15	65	72.88	32	72.03	71.50	33	9,509	0.35%
2021/09/13	6	72.90	0	0.00	71.70	6	9,632	0.06%
2021/09/10	0	0.00	1	72.50	72.70	-1	9,877	-0.01%
2021/09/09	28	71.84	28	71.88	72.20	0	10,071	0.00%
2021/09/08	5	70.40	0	0.00	69.60	5	10,401	0.05%
2021/09/07	1	69.51	2	70.20	70.30	-1	11,177	-0.01%
2021/09/06	2	72.80	8	72.40	71.30	-6	11,699	-0.05%
2021/09/03	2	72.25	2	72.30	72.10	0	11,964	0.00%
2021/09/02	8	73.31	4	72.18	71.90	4	12,347	0.03%
2021/09/01	6	73.05	2	73.15	73.70	4	12,590	0.03%
2021/08/31	1	73.20	3	72.37	72.80	-2	12,590	-0.02%
2021/08/30	2	74.25	0	0.00	73.40	2	12,648	0.02%
2021/08/27	5	73.84	3	74.47	73.70	2	12,604	0.02%
2021/08/26	9	71.72	5	71.42	71.70	4	12,512	0.03%
2021/08/25	4	69.85	2	70.10	70.50	2	12,632	0.02%
2021/08/24	8	71.69	4	70.00	70.00	4	12,652	0.03%
2021/08/23	4	70.45	2.1	72.07	71.50	1.9	12,669	0.02%
2021/08/20	10	68.76	8	69.43	68.20	2	12,712	0.02%
2021/08/19	14	70.91	11	70.79	69.30	3	12,867	0.02%
2021/08/18	23	72.06	15	72.36	73.90	8	12,851	0.06%
2021/08/17	5	75.12	5	75.44	73.80	0	12,837	0.00%
2021/08/16	31.2	75.55	13	78.12	74.90	18.2	12,983	0.14%
2021/08/13	3	82.57	2	81.05	82.90	1	12,988	0.01%
2021/08/12	2	84.00	0.1	84.00	84.30	1.9	13,191	0.01%
2021/08/11	10	84.68	11.2	84.38	84.50	-1.2	13,585	-0.01%
2021/08/10	4	84.33	13.2	84.83	85.40	-9.2	13,665	-0.07%
2021/08/09	21	86.86	31.6	87.05	84.10	-10.6	13,730	-0.08%
2021/08/06	14	88.03	15.1	88.15	88.00	-1.1	13,816	-0.01%
2021/08/05	18	88.27	9.1	88.52	87.30	8.9	13,821	0.06%
2021/08/04	78	88.26	65.6	88.80	89.10	12.4	14,081	0.09%
2021/08/03	69.1	86.19	101.1	86.14	87.50	-32	13,658	-0.23%	大賣/
2021/08/02	5	81.36	16	82.02	83.30	-11	13,151	-0.08%
2021/07/30	7	79.33	4	79.20	79.10	3	13,152	0.02%
2021/07/29	6	78.28	4	78.45	78.60	2	13,389	0.01%
2021/07/28	7	76.76	23	77.88	77.80	-16	13,621	-0.12%
2021/07/27	17	81.44	15	80.91	80.00	2	13,719	0.01%
2021/07/26	4	81.30	3.1	81.77	81.20	0.9	13,875	0.01%
2021/07/23	39.1	83.28	12	83.28	82.10	27.1	13,994	0.19%
2021/07/22	11	80.95	26	80.09	81.40	-15	13,930	-0.11%
2021/07/21	6.5	77.42	4	77.43	75.90	2.5	13,746	0.02%
2021/07/20	14	78.12	10	78.13	76.90	4	13,750	0.03%
2021/07/19	7	80.46	26	80.06	80.50	-19	13,833	-0.14%
2021/07/16	9	81.51	2	82.10	81.40	7	14,247	0.05%
2021/07/15	7	81.84	2	81.45	81.70	5	14,505	0.03%
2021/07/14	16	82.14	10	82.90	82.50	6	14,695	0.04%
2021/07/13	44	86.15	45.3	87.46	83.70	-1.3	14,884	-0.01%
2021/07/12	48	84.88	24.1	83.42	83.20	24	14,678	0.16%
2021/07/09	20	84.32	14.4	84.52	84.50	5.6	14,692	0.04%
2021/07/08	15	83.02	9	84.09	83.20	6	14,792	0.04%
2021/07/07	5	83.04	34.1	83.30	82.80	-29.1	14,932	-0.19%
2021/07/06	21.1	83.19	1.2	83.20	83.00	19.9	15,022	0.13%
2021/07/05	36	85.13	29.2	85.17	85.10	6.8	15,176	0.04%
2021/07/02	7	81.31	5.8	81.38	82.00	1.2	15,175	0.01%
2021/07/01	2	80.50	8.3	82.07	80.70	-6.3	15,341	-0.04%
2021/06/30	20	82.16	10.2	82.46	81.50	9.9	15,632	0.06%
2021/06/29	9	83.28	1	84.10	82.80	8	15,724	0.05%
2021/06/28	6	82.78	14.1	83.42	84.80	-8.1	16,256	-0.05%
2021/06/25	23	83.58	5.1	83.80	82.70	17.9	16,444	0.11%
2021/06/24	21	84.76	16	85.09	83.50	5	16,969	0.03%
2021/06/23	10.1	84.49	18	84.44	84.80	-8	17,087	-0.05%
2021/06/22	10.5	83.02	6	83.65	83.00	4.5	17,247	0.03%
2021/06/21	13	83.50	12	83.82	82.40	1	17,979	0.01%
2021/06/18	20	87.91	17	87.83	87.60	3	18,581	0.02%
2021/06/17	65	89.36	42.1	89.33	88.90	22.9	18,730	0.12%
2021/06/16	74	89.74	84	90.08	88.90	-10	18,628	-0.05%
2021/06/15	97.1	87.25	106	86.93	86.20	-8.9	18,381	-0.05%	大賣/
2021/06/11	27	82.89	47	82.86	82.60	-20	18,677	-0.11%
2021/06/10	55	81.40	58	81.00	82.50	-3	18,508	-0.02%
2021/06/09	26	79.83	13	79.28	80.30	13	18,181	0.07%
2021/06/08	5	76.40	2	76.30	77.00	3	17,994	0.02%
2021/06/07	4	77.20	6	77.95	76.40	-2	18,105	-0.01%
2021/06/04	0	0.00	2	76.20	76.20	-2	18,079	-0.01%
2021/06/03	23	76.80	7	76.86	76.80	16	18,237	0.09%
2021/06/02	14	76.97	13	76.92	76.10	1	18,457	0.01%
2021/06/01	13	79.50	3	79.93	79.50	10	18,353	0.05%
2021/05/28	12	82.17	5.5	81.39	80.90	6.5	18,411	0.04%
2021/05/27	22	81.01	16	80.88	81.30	6	18,468	0.03%
2021/05/26	16	78.59	18	77.95	80.00	-2	18,319	-0.01%
2021/05/25	25	81.40	38	80.77	78.50	-13	18,359	-0.07%
2021/05/24	5	77.98	11	78.18	78.20	-6	18,270	-0.03%
2021/05/21	38	76.63	14	75.14	75.50	24	18,138	0.13%
2021/05/20	12	75.91	12	74.63	74.00	0	18,249	0.00%
2021/05/19	25	76.13	28	76.50	78.60	-3	18,154	-0.02%
2021/05/18	7	69.96	11	71.12	71.80	-4	18,103	-0.02%
2021/05/17	17	69.76	26.3	68.89	66.50	-9.3	18,788	-0.05%
2021/05/14	1	73.60	17.1	73.16	73.80	-16.1	20,041	-0.08%
2021/05/13	6	65.53	7	64.71	68.10	-1	19,889	-0.01%
2021/05/12	20	70.44	13	69.65	65.70	7	19,943	0.03%
2021/05/11	16.3	73.18	22	72.92	70.00	-5.7	20,097	-0.03%
2021/05/10	3	72.27	3	71.43	71.40	0	20,196	0.00%
2021/05/07	6	71.63	2	71.85	72.10	4	20,804	0.02%
2021/05/06	26	72.60	13	73.63	73.50	13	20,847	0.06%
2021/05/05	18	69.93	35	70.57	70.20	-17	20,768	-0.08%
2021/05/04	29.1	68.04	4	68.30	67.30	25.1	21,129	0.12%
2021/05/03	37	75.49	2	75.65	74.70	35	21,321	0.16%
2021/04/29	5	82.94	30	82.99	83.00	-25	21,377	-0.12%
2021/04/28	27	82.13	4.5	80.09	80.00	22.5	21,438	0.10%
2021/04/27	10	82.76	12	82.73	81.80	-2	21,401	-0.01%
2021/04/26	11	82.14	9	81.86	81.10	2	21,350	0.01%
2021/04/23	24	85.54	19	84.96	82.80	5	21,429	0.02%
2021/04/22	54	87.32	53	87.53	85.20	1	21,344	0.00%
2021/04/21	20	83.79	15.1	83.77	84.30	4.9	20,986	0.02%
2021/04/20	6	82.72	20	81.74	81.30	-14	20,862	-0.07%
2021/04/19	23	80.39	21	79.58	80.10	2	20,734	0.01%
2021/04/16	11	78.87	8	79.29	77.80	3	20,537	0.01%
2021/04/15	5	76.60	14	76.69	78.00	-9	20,348	-0.04%
2021/04/14	28	74.01	24	74.20	75.30	4	20,297	0.02%
2021/04/13	26	75.01	26	75.25	74.00	0	20,402	0.00%
2021/04/12	16	78.69	18	78.56	76.40	-2	20,581	-0.01%
2021/04/09	22.1	81.40	14	80.98	79.00	8.1	20,588	0.04%
2021/04/08	2	80.14	9	80.12	79.80	-7	20,616	-0.03%
2021/04/07	53	79.48	33	79.48	79.50	20	20,634	0.10%
2021/04/06	25	79.17	34	79.84	81.10	-9	20,773	-0.04%
2021/04/01	11	76.39	6.2	76.41	75.50	4.8	21,171	0.02%
2021/03/31	67	75.81	65	76.18	75.80	2	21,598	0.01%
2021/03/30	13	73.11	18	73.11	73.10	-5	22,568	-0.02%
2021/03/29	31.2	71.92	48.2	73.05	72.40	-17	22,798	-0.07%
2021/03/26	10	69.19	9	69.24	69.00	1	22,533	0.00%
2021/03/25	23	68.82	19	68.48	68.00	4	22,491	0.02%
2021/03/24	124	70.70	118.1	71.24	70.20	5.9	22,209	0.03%	大買/大賣/
2021/03/23	37.1	69.28	79.2	69.84	70.80	-42.1	21,339	-0.20%
2021/03/22	48.1	65.18	60	65.43	65.30	-11.9	20,493	-0.06%
2021/03/19	10	64.24	40	64.37	63.40	-30	20,159	-0.15%
2021/03/18	59	63.98	53.1	64.44	63.10	5.9	19,809	0.03%
2021/03/17	74.1	63.53	65	63.88	64.60	9.1	19,342	0.05%
2021/03/16	5	60.52	10	60.18	60.30	-5	18,592	-0.03%
2021/03/15	1	58.60	2	60.00	59.60	-1	18,506	-0.01%
2021/03/12	12	59.33	5	59.16	58.60	7	18,490	0.04%
2021/03/11	9	59.19	13	59.30	59.90	-4	18,523	-0.02%
2021/03/10	27	57.84	25	57.76	57.60	2	18,503	0.01%
2021/03/09	23	55.93	22	56.55	56.90	1	18,499	0.01%
2021/03/08	13	59.45	9	59.88	58.40	4	18,414	0.02%
2021/03/05	15	55.45	5	56.68	56.40	10	18,256	0.05%
2021/03/04	6	56.87	7	57.09	56.40	-1	18,282	-0.01%
2021/03/03	6	57.27	2	57.45	58.40	4	18,247	0.02%
2021/03/02	6	59.03	10	58.32	57.20	-4	18,591	-0.02%
2021/02/26	7	58.36	1	58.60	59.30	6	18,657	0.03%
2021/02/25	8	58.86	6	59.05	58.70	2	18,873	0.01%
2021/02/24	16.1	59.47	15.4	59.38	58.50	0.7	18,808	0.00%
2021/02/23	19	60.82	3	61.27	60.80	16	18,742	0.09%
2021/02/22	21	63.00	33.1	62.98	61.50	-12.1	18,702	-0.06%
2021/02/19	10.1	61.15	15	60.48	61.40	-4.9	18,460	-0.03%
2021/02/18	39	61.19	30	61.05	60.60	9	18,605	0.05%
2021/02/17	50.2	62.38	47	62.05	62.50	3.2	19,117	0.02%
2021/02/05	52.3	57.32	99	57.83	57.90	-46.8	18,671	-0.25%
2021/02/04	36	54.30	3	54.73	54.00	33	17,802	0.19%
2021/02/03	10	54.85	22	55.02	53.60	-12	17,791	-0.07%
2021/02/02	123	55.53	138.1	55.05	55.20	-15.1	17,572	-0.09%	大買/大賣/
2021/02/01	21	53.21	36	53.21	53.70	-15	17,009	-0.09%
2021/01/29	132	54.56	124	54.84	51.90	8	16,705	0.05%	大買/大賣/
2021/01/28	22	53.13	34	54.24	52.80	-12	15,996	-0.08%
2021/01/27	30	54.40	12	53.92	53.80	18	15,772	0.11%
2021/01/26	40	55.62	43.1	55.18	54.10	-3.1	15,546	-0.02%
2021/01/25	24	54.03	51.1	53.55	54.00	-27.1	14,918	-0.18%
2021/01/22	17	50.48	31	51.19	52.10	-14	14,523	-0.10%
2021/01/21	26	49.84	37	49.34	50.50	-11	14,213	-0.08%
2021/01/20	7	46.52	11	46.90	46.90	-4	13,985	-0.03%
2021/01/19	15	48.57	3	48.28	47.95	12	13,887	0.09%
2021/01/18	19	47.73	125	46.85	48.10	-106	13,843	-0.77%	大賣/鉅額交易
2021/01/15	17	50.72	4	50.60	50.10	13	13,596	0.10%
2021/01/14	10	52.13	7	52.33	52.50	3	13,422	0.02%
2021/01/13	22	52.79	28	52.82	53.20	-6	13,293	-0.05%
2021/01/12	7.1	50.74	9	51.64	50.40	-2	13,148	-0.01%
2021/01/11	12	52.60	18	52.74	52.60	-6	12,997	-0.05%
2021/01/08	31	52.76	11	52.12	52.50	20	12,869	0.16%
2021/01/07	23	52.61	22	52.74	52.60	1	12,778	0.01%
2021/01/06	20	52.30	10	52.39	51.40	10	12,634	0.08%
2021/01/05	34	54.33	38	54.55	53.40	-4	12,302	-0.03%
2021/01/04	17	52.94	7	52.30	52.70	10	11,872	0.08%
2020/12/31	9	52.81	6	52.80	53.30	3	11,712	0.03%
2020/12/30	23	53.92	17	53.46	52.90	6	11,421	0.05%
2020/12/29	23.1	55.19	9	54.98	54.60	14.1	11,222	0.13%
2020/12/28	159	54.64	101	54.79	55.50	58	10,862	0.53%	大買/大賣/
2020/12/25	74.1	52.67	42	52.68	51.80	32.1	10,069	0.32%
2020/12/24	155.1	50.99	155	51.56	51.50	0.1	9,435	0.00%	大買/大賣/
2020/12/23	4	48.13	32	48.78	48.80	-28	7,858	-0.36%
2020/12/22	21	45.62	34	45.89	44.40	-13	7,373	-0.18%
2020/12/21	12	44.90	9	44.88	45.10	3	7,047	0.04%
2020/12/18	0	0.00	3	43.33	43.45	-3	6,902	-0.04%
2020/12/17	1	43.10	3	42.97	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	1	43.25	42.85	-1	6,903	-0.01%
2020/12/15	6	42.33	2	42.20	41.90	4	6,927	0.06%
2020/12/11	13	42.57	3	42.87	42.50	10	6,994	0.14%
2020/12/10	4	43.91	2	44.08	43.30	2	6,923	0.03%
2020/12/08	1	44.50	12	45.21	45.25	-11	6,732	-0.16%
2020/12/07	6	45.33	3	45.65	44.85	3	6,676	0.04%
2020/12/04	9	46.03	16	45.99	46.20	-7	6,565	-0.11%
2020/12/03	3	45.77	24	45.83	45.20	-21	6,440	-0.33%
2020/12/02	3	45.43	12	45.28	45.50	-9	6,364	-0.14%
2020/12/01	3	44.85	5	44.75	44.95	-2	6,252	-0.03%
2020/11/30	6	46.36	3	46.12	45.85	3	6,096	0.05%
2020/11/27	7	46.06	7	46.09	46.05	0	5,956	0.00%
2020/11/26	14	47.04	8	46.91	46.50	6	5,867	0.10%
2020/11/25	8	45.34	11	45.80	46.00	-3	5,354	-0.06%
2020/11/24	37	45.59	35	45.37	44.45	2	5,108	0.04%
2020/11/23	33	44.49	2	44.90	44.40	31	4,777	0.65%
2020/11/20	4	45.24	21	45.09	44.45	-17	4,694	-0.36%
2020/11/19	21	44.87	14.1	44.94	45.20	7	4,544	0.15%
2020/11/18	8	44.83	12	45.07	45.00	-4	4,419	-0.09%
2020/11/17	34	45.06	25	44.72	44.50	9	4,216	0.21%
2020/11/16	53.1	44.80	56	45.19	44.50	-3	3,939	-0.07%
2020/11/13	22	42.53	30	42.81	42.90	-8	3,069	-0.26%
2020/11/12	5	42.31	26	42.21	41.90	-21	2,611	-0.80%
2020/11/11	4	39.23	18	40.34	40.70	-14	2,016	-0.69%
2020/11/10	1	38.70	0	0.00	38.85	1	1,876	0.05%
2020/11/06	1	38.50	17	38.76	38.50	-16	1,890	-0.85%
2020/11/05	1	38.70	1	38.70	38.70	0	1,910	0.00%
2020/11/04	0	0.00	7	38.76	38.70	-7	1,921	-0.36%
2020/11/02	6	38.40	0	0.00	38.50	6	1,988	0.30%
2020/10/30	6	38.53	0	0.00	38.30	6	2,010	0.30%
2020/10/28	0	0.00	0.2	38.80	38.35	-0.2	2,055	-0.01%
2020/10/26	14	38.78	0	0.00	38.70	14	2,222	0.63%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/21	1	37.95	0	0.00	37.95	1	2,274	0.04%
2020/10/20	8	38.42	10	38.15	38.10	-2	2,295	-0.09%
2020/10/19	1	37.15	1	37.35	37.40	0	2,281	0.00%
2020/10/16	0	0.00	26	36.93	36.85	-26	2,296	-1.13%
2020/10/15	0	0.00	12	37.11	37.15	-12	2,325	-0.52%
2020/10/14	0	0.00	47	37.00	37.30	-47	2,352	-2.00%
2020/10/13	3	36.20	1	36.75	36.45	2	2,382	0.08%
2020/10/12	27	36.63	0	0.00	36.45	27	2,386	1.13%
2020/10/08	2	37.25	0	0.00	37.05	2	2,412	0.08%
2020/10/07	9	37.26	1	37.15	37.25	8	2,440	0.33%
2020/10/06	0	0.00	3	37.35	37.30	-3	2,466	-0.12%
2020/10/05	2	37.15	0	0.00	37.10	2	2,534	0.08%
2020/09/30	0	0.00	27	37.71	37.60	-27	2,582	-1.05%
2020/09/29	1	37.80	1	38.25	37.50	0	2,631	0.00%
2020/09/25	6	37.15	0	0.00	37.05	6	2,826	0.21%
2020/09/24	11	37.37	0	0.00	37.75	11	2,872	0.38%
2020/09/23	32	37.89	0	0.00	37.75	32	2,956	1.08%
2020/09/22	4	37.95	0	0.00	38.20	4	2,992	0.13%
2020/09/21	7	39.03	0	0.00	38.70	7	3,083	0.23%
2020/09/17	0	0.00	7.4	40.84	40.60	-7.4	3,125	-0.24%
2020/09/16	0	0.00	4	39.70	39.70	-4	3,050	-0.13%
2020/09/15	0	0.00	6	39.50	39.40	-6	3,060	-0.20%
2020/09/14	0	0.00	25	39.02	39.10	-25	3,074	-0.81%
2020/09/11	10	38.28	2	38.90	38.50	8	3,163	0.25%
2020/09/10	0	0.00	32	39.19	38.50	-32	3,264	-0.98%
2020/09/09	6	38.80	5	38.96	39.00	1	3,282	0.03%
2020/09/08	0	0.00	2	38.35	38.15	-2	3,281	-0.06%
2020/09/07	2	37.65	0	0.00	37.65	2	3,318	0.06%
2020/09/04	14	37.83	2	37.95	37.95	12	3,412	0.35%
2020/09/03	0	0.00	1	38.25	38.30	-1	3,473	-0.03%
2020/09/02	1	38.05	0	0.00	37.85	1	3,506	0.03%
2020/09/01	11	38.12	0	0.00	38.15	11	3,582	0.31%
2020/08/31	5	37.95	1	38.25	38.00	4	3,640	0.11%
2020/08/28	20	37.74	0	0.00	37.75	20	3,741	0.53%
2020/08/27	4	38.00	0	0.00	38.00	4	3,766	0.11%
2020/08/26	0	0.00	1	38.20	38.05	-1	3,815	-0.03%
2020/08/25	7	38.48	9	38.65	38.40	-2	3,846	-0.05%
2020/08/24	2	38.00	44	37.89	38.20	-42	3,868	-1.09%
2020/08/20	41	37.13	0	0.00	36.05	41	4,025	1.02%
2020/08/19	8	39.03	0	0.00	38.90	8	4,079	0.20%
2020/08/18	5	39.07	0	0.00	39.05	5	4,106	0.12%
2020/08/17	5	39.27	0	0.00	39.40	5	4,145	0.12%
2020/08/14	6	39.11	1	39.40	39.15	5	4,210	0.12%
2020/08/13	3	39.05	1	39.10	39.05	2	4,247	0.05%
2020/08/12	0.4	39.50	1	39.15	39.35	-0.7	4,324	-0.02%
2020/08/11	0	0.00	2	39.90	39.65	-2	4,471	-0.04%
2020/08/10	2	40.48	2	40.10	40.10	0	4,604	0.00%
2020/08/07	3	40.23	1	40.20	40.10	2	4,745	0.04%
2020/08/06	1	40.90	6	40.78	40.75	-5	4,823	-0.10%
2020/08/05	1	41.40	10	41.20	41.20	-9	5,014	-0.18%
2020/08/03	5	41.08	9	40.75	40.85	-4	5,506	-0.07%
2020/07/31	6	41.07	10	41.11	41.15	-4	5,644	-0.07%
2020/07/30	13	40.93	9	40.69	40.90	4	5,952	0.07%
2020/07/29	0	0.00	9	39.26	39.10	-9	6,042	-0.15%
2020/07/28	9	39.03	7	39.65	38.50	2	6,369	0.03%
2020/07/27	2	39.65	1	39.70	39.80	1	6,722	0.01%
2020/07/24	6	40.19	0	0.00	40.05	6	6,856	0.09%
2020/07/23	5	40.94	4	41.09	40.85	1	6,857	0.01%
2020/07/22	2	40.35	2	40.53	40.35	0	6,847	0.00%
2020/07/21	0	0.00	6	40.43	40.25	-6	6,835	-0.09%
2020/07/20	1	39.50	2	39.35	39.80	-1	6,826	-0.01%
2020/07/17	4	39.78	1	39.95	39.70	3	6,825	0.04%
2020/07/16	2	40.38	2	40.45	40.10	0	6,830	0.00%
2020/07/15	3	40.53	4	40.66	40.30	-1	6,823	-0.01%
2020/07/14	9	40.93	4	40.60	40.60	5	6,846	0.07%
2020/07/13	3	40.72	20	40.40	40.90	-17	6,834	-0.25%
2020/07/10	12	40.24	42	40.25	40.10	-30	6,865	-0.44%
2020/07/09	1	41.25	0	0.00	41.20	1	6,897	0.01%
2020/07/08	7	41.75	5	41.84	41.70	2	6,989	0.03%
2020/07/07	34	41.87	11	42.13	42.00	23	6,965	0.33%
2020/07/06	6	41.75	4	41.79	41.75	2	6,931	0.03%
2020/07/03	8	40.93	2	40.93	40.90	6	6,929	0.09%
2020/07/02	3	41.18	6	41.23	41.15	-3	6,967	-0.04%
2020/07/01	9	41.94	4	41.98	41.65	5	6,887	0.07%
2020/06/30	41	41.45	9	41.83	41.85	32	6,845	0.47%
2020/06/29	7	43.06	4	43.05	42.90	3	6,765	0.04%
2020/06/24	4	42.89	6	42.96	42.85	-2	6,669	-0.03%
2020/06/23	2	42.73	6	42.84	42.70	-4	6,670	-0.06%
2020/06/22	7	42.79	2	43.05	42.45	5	6,647	0.08%
2020/06/19	6	42.72	2	42.93	42.85	4	6,669	0.06%
2020/06/18	12	43.08	21	42.98	42.85	-9	6,667	-0.13%
2020/06/17	17	42.62	8	42.65	42.95	9	6,597	0.14%
2020/06/16	3	41.92	3	41.98	42.00	0	6,551	0.00%
2020/06/15	7	41.81	7	41.31	41.20	0	6,618	0.00%
2020/06/12	8	40.48	6	40.44	41.50	2	6,634	0.03%
2020/06/11	3	41.62	3	41.73	40.90	0	6,651	0.00%
2020/06/10	2	42.58	18	42.65	42.45	-16	6,623	-0.24%
2020/06/09	1	42.75	14	42.37	42.30	-13	6,697	-0.19%
2020/06/08	14	42.83	9	42.77	42.25	5	6,808	0.07%
2020/06/05	24	42.71	12	42.68	42.65	12	6,766	0.18%
2020/06/04	9	42.40	21	42.54	42.65	-12	6,762	-0.18%
2020/06/03	4	41.99	8	41.99	41.90	-4	6,728	-0.06%
2020/06/02	6	42.03	3	42.18	41.50	3	6,800	0.04%
2020/06/01	7	41.39	4	41.66	41.75	3	6,870	0.04%
2020/05/29	8	40.74	3	40.75	40.95	5	6,863	0.07%
2020/05/28	12	40.90	5	40.91	40.60	7	6,904	0.10%
2020/05/27	5	42.28	5	42.17	41.85	0	6,848	0.00%
2020/05/26	18	42.21	25	42.37	42.25	-7	6,841	-0.10%
2020/05/25	25	41.21	5	41.16	41.55	20	6,753	0.30%
2020/05/22	16	41.37	5	41.32	41.15	11	6,717	0.16%
2020/05/21	9	41.79	10	41.90	41.90	-1	6,697	-0.01%
2020/05/20	21	41.37	27	41.04	40.95	-6	6,702	-0.09%
2020/05/19	13	41.10	15	41.54	41.85	-2	6,669	-0.03%
2020/05/18	16	40.31	9	40.76	40.20	7	6,592	0.11%
2020/05/15	7	42.18	9	42.13	41.90	-2	6,449	-0.03%
2020/05/14	19	42.38	13	41.94	41.30	6	6,348	0.09%
2020/05/13	13	43.40	4	43.04	42.95	9	6,213	0.14%
2020/05/12	13	44.06	8	44.13	43.70	5	6,141	0.08%
2020/05/11	41	44.27	93	44.24	44.20	-52	5,978	-0.87%
2020/05/08	33	42.49	26.4	42.40	42.30	6.6	5,640	0.12%
2020/05/07	11	42.68	10	42.59	42.30	1	5,486	0.02%
2020/05/06	28	42.36	34	42.17	41.75	-6	5,362	-0.11%
2020/05/05	24	41.20	26	40.93	40.80	-2	5,071	-0.04%
2020/05/04	39	40.60	41	40.72	41.50	-2	4,899	-0.04%
2020/04/30	68	39.83	19	39.59	40.50	49	4,660	1.05%
2020/04/29	10	36.72	17	36.69	36.85	-7	4,394	-0.16%
2020/04/28	4	35.44	1	35.50	35.50	3	4,387	0.07%
2020/04/27	2	34.75	2	35.10	35.25	0	4,465	0.00%
2020/04/24	0	0.00	10	34.40	34.45	-10	4,447	-0.22%
2020/04/23	1	34.70	6	34.58	34.60	-5	4,462	-0.11%
2020/04/22	0	0.00	1	34.00	34.05	-1	4,453	-0.02%
2020/04/21	1	34.00	0	0.00	33.60	1	4,466	0.02%
2020/04/20	1	35.00	2	35.05	34.90	-1	4,514	-0.02%
2020/04/17	10	35.53	14	35.24	34.75	-4	4,584	-0.09%
2020/04/16	4	35.28	1	35.15	35.15	3	4,539	0.07%
2020/04/15	3	35.15	9	35.15	35.20	-6	4,612	-0.13%
2020/04/14	14	35.34	13	35.04	35.40	1	4,612	0.02%
2020/04/13	32	34.95	21	34.62	34.80	11	4,589	0.24%
2020/04/10	3	33.15	4	33.19	33.30	-1	4,513	-0.02%
2020/04/09	7	33.01	2	33.20	33.00	5	4,571	0.11%
2020/04/08	14	33.73	31	33.68	33.50	-17	4,574	-0.37%
2020/04/07	3	32.27	2	31.93	32.90	1	4,500	0.02%
2020/04/06	3	30.47	2	30.25	30.50	1	4,421	0.02%
2020/04/01	1	29.95	0	0.00	30.30	1	4,431	0.02%
2020/03/31	4	30.00	6	30.38	29.80	-2	4,456	-0.04%
2020/03/30	9	29.37	3	29.72	30.20	6	4,472	0.13%
2020/03/27	12	30.45	9	30.22	30.20	3	4,543	0.07%
2020/03/26	2	29.43	2	29.75	29.70	0	4,546	0.00%
2020/03/25	3	29.80	8	29.84	29.70	-5	4,561	-0.11%
2020/03/24	6	28.33	2	28.63	28.25	4	4,573	0.09%
2020/03/23	1	27.50	1	27.10	27.10	0	4,808	0.00%
2020/03/20	0	0.00	3	28.22	28.60	-3	5,173	-0.06%
2020/03/19	5	26.65	1	26.50	26.45	4	5,391	0.07%
2020/03/18	1	30.60	8	30.53	29.35	-7	5,436	-0.13%
2020/03/17	7	29.86	13	29.97	29.90	-6	5,549	-0.11%
2020/03/16	6	32.08	20	32.18	31.00	-14	5,561	-0.25%
2020/03/13	15	31.45	8	31.01	31.95	7	5,565	0.13%
2020/03/12	10	35.06	25	36.67	34.30	-15	5,506	-0.27%
2020/03/11	6	38.57	8	38.35	38.05	-2	5,468	-0.04%
2020/03/10	8	37.85	3	38.55	38.55	5	5,761	0.09%
2020/03/09	17	38.76	12	38.33	38.00	5	5,901	0.08%
2020/03/06	16	39.54	40	40.02	39.70	-24	5,920	-0.41%
2020/03/05	5	39.13	7	39.45	39.65	-2	6,003	-0.03%
2020/03/04	6	38.24	2	38.40	38.40	4	6,457	0.06%
2020/03/03	1	37.55	4	38.18	38.30	-3	6,684	-0.04%
2020/03/02	1	36.55	1	36.95	36.25	0	6,716	0.00%
2020/02/27	13	37.94	9	37.28	37.00	4	6,860	0.06%
2020/02/26	12	39.16	2	38.98	39.30	10	6,803	0.15%
2020/02/25	11	38.49	1	38.35	38.90	10	6,761	0.15%
2020/02/24	1	38.65	4	38.65	39.15	-3	6,759	-0.04%
2020/02/21	11	38.99	0	0.00	38.95	11	6,745	0.16%
2020/02/20	1	38.60	2	38.60	38.50	-1	6,684	-0.01%
2020/02/19	3	38.10	1	38.35	38.25	2	6,673	0.03%
2020/02/18	0	0.00	2	38.55	38.05	-2	6,686	-0.03%
2020/02/17	2	37.90	3	38.57	38.60	-1	6,701	-0.01%
2020/02/14	30	38.00	2	38.18	38.00	28	6,672	0.42%
2020/02/13	1	37.65	10	38.05	37.70	-9	6,723	-0.13%
2020/02/12	1	38.30	3	38.50	38.30	-2	6,714	-0.03%
2020/02/11	2	37.30	3	37.63	37.65	-1	6,756	-0.01%
2020/02/07	2	36.53	0	0.00	36.35	2	7,364	0.03%
2020/02/06	12	36.76	12	37.03	37.10	0	7,746	0.00%
2020/02/05	4	35.96	2	35.75	35.85	2	7,741	0.03%
2020/02/04	10	34.90	7	35.09	35.95	3	7,703	0.04%
2020/02/03	11	33.19	39	33.63	33.40	-28	7,678	-0.36%
2020/01/31	16.2	36.69	10	36.45	36.45	6.2	7,587	0.08%
2020/01/30	11	38.66	4	38.78	38.45	7	7,532	0.09%
2020/01/20	13	42.71	92	42.82	42.70	-79	7,534	-1.05%
2020/01/17	1	43.60	0	0.00	43.00	1	7,589	0.01%
2020/01/16	1	43.35	0	0.00	43.40	1	7,662	0.01%
2020/01/15	4	43.36	2	43.88	43.35	2	7,873	0.03%
2020/01/14	8	43.79	2	44.00	43.75	6	8,146	0.07%
2020/01/13	0	0.00	2	43.43	43.40	-2	8,108	-0.02%
2020/01/10	0	0.00	3	42.68	42.55	-3	8,078	-0.04%
2020/01/09	8	42.69	0	0.00	42.40	8	8,088	0.10%
2020/01/08	6	43.05	1	42.60	43.15	5	8,102	0.06%
2020/01/07	2	42.70	2	43.05	43.10	0	8,246	0.00%
2020/01/06	0	0.00	1	42.65	42.80	-1	8,254	-0.01%
2020/01/03	4	42.54	5	42.77	42.80	-1	8,271	-0.01%
2020/01/02	4	43.14	0	0.00	43.10	4	8,253	0.05%
2019/12/31	5	42.65	5	42.65	42.55	0	8,331	0.00%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	0	0.00	1	42.55	42.20	-1	8,527	-0.01%
2019/12/25	7	41.92	2	42.28	42.45	5	8,590	0.06%
2019/12/24	5	41.60	1	42.10	41.45	4	8,942	0.04%
2019/12/23	2	42.00	1	42.05	41.95	1	8,962	0.01%
2019/12/20	11	42.42	17	42.45	42.60	-6	9,107	-0.07%
2019/12/19	4	42.83	1	42.75	42.75	3	9,700	0.03%
2019/12/18	13	43.16	42	43.17	42.60	-29	10,083	-0.29%
2019/12/17	82	44.74	87	44.21	44.25	-5	10,305	-0.05%
2019/12/16	16	46.10	39	46.06	46.80	-23	10,013	-0.23%
2019/12/13	3	45.42	11	45.41	45.30	-8	9,961	-0.08%
2019/12/12	26	45.34	18	44.99	44.85	8	10,269	0.08%
2019/12/11	12	44.88	21	45.20	45.30	-9	10,281	-0.09%
2019/12/10	7	44.42	0	0.00	45.00	7	10,391	0.07%
2019/12/09	3	45.88	11	45.89	45.00	-8	10,420	-0.08%
2019/12/06	6.2	45.37	10	45.69	45.30	-3.8	10,519	-0.04%
2019/12/05	68	46.00	34	45.56	45.40	34	10,532	0.32%
2019/12/04	31	45.06	42	45.24	45.25	-11	10,426	-0.11%
2019/12/03	15	44.45	14.2	44.40	44.50	0.8	10,636	0.01%
2019/12/02	24	43.38	7	44.00	44.85	17	10,677	0.16%
2019/11/29	37	44.95	75	45.33	44.40	-38	10,682	-0.36%
2019/11/28	23	43.85	20	43.47	43.90	3	10,301	0.03%
2019/11/27	4	43.08	21	42.76	42.60	-17	10,422	-0.16%
2019/11/26	1	42.90	16	42.61	43.00	-15	10,526	-0.14%
2019/11/25	6	41.43	3	41.38	41.25	3	10,621	0.03%
2019/11/22	1	40.90	6	41.10	41.00	-5	11,289	-0.04%
2019/11/21	0	0.00	6	40.63	41.00	-6	11,463	-0.05%
2019/11/20	3	40.63	8	40.76	40.60	-5	11,769	-0.04%
2019/11/19	11	40.93	3	41.23	40.75	8	11,960	0.07%
2019/11/18	0	0.00	39	41.22	41.05	-39	12,160	-0.32%
2019/11/15	4	41.20	7	41.20	40.90	-3	12,388	-0.02%
2019/11/14	6	40.84	3	41.30	40.65	3	12,744	0.02%
2019/11/13	5	41.08	3	41.32	41.30	2	12,941	0.02%
2019/11/12	7	41.75	11	41.57	41.45	-4	13,341	-0.03%
2019/11/11	3	40.48	3	40.65	40.40	0	13,834	0.00%
2019/11/08	22	41.17	34	41.40	41.00	-12	14,410	-0.08%
2019/11/07	47	40.64	11	40.79	40.60	36	14,552	0.25%
2019/11/06	36	42.54	13	42.45	42.00	23	14,468	0.16%
2019/11/05	15	44.58	38	45.09	45.30	-23	14,132	-0.16%
2019/11/01	1	43.30	7	43.46	43.50	-6	13,691	-0.04%
2019/10/31	2	43.78	2	43.35	43.35	0	13,704	0.00%
2019/10/30	1	43.55	1	43.50	43.65	0	13,699	0.00%
2019/10/29	9	43.41	3	42.80	42.80	6	13,673	0.04%
2019/10/28	6	43.98	24	44.03	43.85	-18	13,617	-0.13%
2019/10/25	16	43.28	1	43.20	43.15	15	13,563	0.11%
2019/10/24	7	44.35	1	44.35	44.10	6	13,517	0.04%
2019/10/23	7	44.49	18	44.71	44.35	-11	13,520	-0.08%
2019/10/22	17	43.66	43	43.73	44.10	-26	13,312	-0.20%
2019/10/21	5	42.57	8	42.80	42.75	-3	13,039	-0.02%
2019/10/18	22	42.20	2	42.48	42.25	20	12,991	0.15%
2019/10/17	2	41.70	6	42.03	41.95	-4	12,961	-0.03%
2019/10/16	11	41.87	15	42.22	42.00	-4	12,920	-0.03%
2019/10/15	13	42.44	24	42.57	42.45	-11	12,807	-0.09%
2019/10/14	7	41.44	3	41.58	41.15	4	12,605	0.03%
2019/10/09	10	40.51	4	40.63	40.50	6	12,511	0.05%
2019/10/08	5	41.38	3	41.25	41.25	2	12,425	0.02%
2019/10/07	19	41.90	15	41.91	42.00	4	12,362	0.03%
2019/10/04	4	41.11	3	41.12	41.00	1	12,222	0.01%
2019/10/03	3	41.85	4	41.73	41.95	-1	12,128	-0.01%
2019/10/02	5	41.62	89	41.53	42.40	-84	12,070	-0.70%
2019/10/01	2.2	40.87	10	40.92	41.00	-7.8	11,963	-0.07%
2019/09/27	128	40.76	24.1	40.73	40.60	103.9	11,886	0.87%	大買/鉅額交易
2019/09/26	11.1	43.61	3	43.47	43.50	8.1	11,505	0.07%
2019/09/25	28	43.30	19	43.48	43.20	9	11,442	0.08%
2019/09/24	40	44.72	17	44.49	43.45	23	11,299	0.20%
2019/09/23	29	47.31	17	47.38	46.80	12	10,695	0.11%
2019/09/20	27	48.10	20	48.23	48.60	7	10,293	0.07%
2019/09/19	1	46.65	0	0.00	46.90	1	9,803	0.01%
2019/09/18	8	46.80	27	47.49	46.55	-19	9,709	-0.20%
2019/09/17	17	47.40	12	47.23	47.10	5	9,484	0.05%
2019/09/16	8.1	46.44	11	46.43	46.50	-3	9,039	-0.03%
2019/09/12	3	45.05	44	45.18	46.35	-41	8,913	-0.46%
2019/09/11	9	45.53	35	45.73	45.20	-26	8,751	-0.30%
2019/09/10	35	46.15	4	45.26	45.30	31	8,666	0.36%
2019/09/09	66	46.41	13	46.48	46.50	53	8,491	0.62%
2019/09/06	23	46.83	14	46.58	46.30	9	8,432	0.11%
2019/09/05	18	46.68	16	46.52	46.70	2	8,273	0.02%
2019/09/04	0	0.00	3	44.78	45.25	-3	7,862	-0.04%
2019/09/03	7	45.07	3	45.55	45.05	4	7,723	0.05%
2019/09/02	29	44.43	19	44.36	44.50	10	7,511	0.13%
2019/08/30	61	45.45	13	45.05	43.20	48	7,313	0.66%
2019/08/29	7	46.54	10	46.72	46.80	-3	6,927	-0.04%
2019/08/28	79	46.44	33	46.39	46.30	46	6,709	0.69%
2019/08/27	44	46.25	18	46.26	46.50	26	6,414	0.40%
2019/08/26	7	42.69	8.2	42.45	43.55	-1.2	5,719	-0.02%
2019/08/23	42	43.27	25	43.16	42.95	17	5,531	0.31%
2019/08/22	14	42.38	2	43.00	42.30	12	5,193	0.23%
2019/08/21	21	42.15	21	42.24	42.00	0	4,975	0.00%
2019/08/20	3	41.87	2	42.10	40.80	1	4,749	0.02%
2019/08/19	30	42.93	34	43.17	42.30	-4	4,500	-0.09%
2019/08/16	15	41.73	6	41.26	41.75	9	4,112	0.22%
2019/08/15	66	41.44	32	41.54	41.80	34	3,876	0.88%
2019/08/14	58	40.07	45	40.84	41.50	13	3,444	0.38%
2019/08/13	49	38.56	23	38.50	38.20	26	2,872	0.91%
2019/08/12	1	37.80	2	37.70	38.10	-1	2,255	-0.04%
2019/08/08	3	33.88	13	34.04	34.65	-10	2,010	-0.50%
2019/08/06	7	32.26	6	31.00	32.65	1	1,774	0.06%
2019/08/05	0	0.00	3	32.15	32.00	-3	1,759	-0.17%
2019/08/01	9	33.66	3	33.40	33.40	6	1,744	0.34%
2019/07/31	2	33.25	2	33.10	33.35	0	1,681	0.00%
2019/07/30	2	32.95	2	33.90	32.80	0	1,668	0.00%
2019/07/29	0	0.00	1	33.50	33.70	-1	1,635	-0.06%
2019/07/26	0	0.00	1	32.95	33.10	-1	1,575	-0.06%
2019/07/25	1	32.90	3	33.12	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	2	31.75	31.85	-2	1,474	-0.14%
2019/07/23	0	0.00	4	31.78	31.80	-4	1,489	-0.27%
2019/07/22	0	0.00	16	31.27	31.20	-16	1,466	-1.09%
2019/07/17	0	0.00	16	31.06	31.00	-16	1,504	-1.06%
2019/07/12	0	0.00	5	30.95	30.95	-5	1,615	-0.31%
2019/07/11	1	30.80	0	0.00	30.85	1	1,647	0.06%
2019/07/08	0	0.00	1	31.20	30.90	-1	1,820	-0.05%
2019/07/05	2	31.15	0	0.00	31.30	2	1,842	0.11%
2019/07/04	2	31.38	0	0.00	31.45	2	1,864	0.11%
2019/07/02	2	31.35	4	31.39	31.50	-2	2,063	-0.10%
2019/07/01	3	31.10	0	0.00	31.45	3	2,088	0.14%
2019/06/28	0	0.00	2	32.70	32.10	-2	2,361	-0.08%
2019/06/27	5	32.50	11	32.39	32.60	-6	2,417	-0.25%
2019/06/26	0	0.00	2	32.00	31.80	-2	2,493	-0.08%
2019/06/25	0	0.00	1	32.25	31.95	-1	2,505	-0.04%
2019/06/20	2	32.70	2	32.65	32.70	0	2,619	0.00%
2019/06/19	1	32.00	0	0.00	32.00	1	2,584	0.04%
2019/06/18	2	31.60	2	31.75	31.70	0	2,568	0.00%
2019/06/14	9	31.39	6	31.30	31.35	3	2,623	0.11%
2019/06/10	0	0.00	10	28.75	28.80	-10	2,623	-0.38%
2019/06/04	1	28.75	0	0.00	28.65	1	2,656	0.04%
2019/05/30	3	28.88	2	28.83	28.90	1	2,754	0.04%
2019/05/29	0	0.00	6	28.15	28.15	-6	2,785	-0.22%
2019/05/27	0	0.00	1	28.00	28.15	-1	3,286	-0.03%
2019/05/23	0	0.00	1	28.50	28.30	-1	3,368	-0.03%
2019/05/21	1	28.70	1	28.30	29.10	0	3,435	0.00%
2019/05/20	1	29.15	1	28.55	28.50	0	3,451	0.00%
2019/05/17	0	0.00	1	29.70	28.85	-1	3,485	-0.03%
2019/05/14	1	27.80	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	1	28.75	28.70	-1	3,712	-0.03%
2019/05/09	1	30.35	0	0.00	30.35	1	3,760	0.03%
2019/05/07	0	0.00	1	31.90	31.85	-1	3,774	-0.03%
2019/05/06	1	31.70	0	0.00	31.70	1	3,817	0.03%
2019/04/30	1	32.80	1	32.30	32.80	0	3,854	0.00%
2019/04/29	0	0.00	2	33.48	33.00	-2	3,914	-0.05%
2019/04/25	5	34.90	6	34.69	34.60	-1	3,952	-0.03%
2019/04/22	11	34.98	5	35.05	34.55	6	4,007	0.15%
2019/04/19	2	34.40	10	34.84	34.90	-8	4,037	-0.20%
2019/04/18	0	0.00	5	34.64	33.85	-5	4,000	-0.12%
2019/04/17	6	34.65	1	34.65	34.50	5	3,983	0.13%
2019/04/16	5	34.50	11	34.45	34.90	-6	4,021	-0.15%
2019/04/15	2	33.78	11	33.97	33.75	-9	3,935	-0.23%
2019/04/12	1	32.90	0	0.00	32.80	1	3,916	0.03%
2019/04/11	4	33.40	0	0.00	33.15	4	3,913	0.10%
2019/04/10	4	33.99	0	0.00	33.85	4	3,898	0.10%
2019/04/09	14	34.81	4	34.70	34.35	10	3,879	0.26%
2019/04/08	0	0.00	6	33.90	34.00	-6	3,761	-0.16%
2019/04/03	2	34.58	3	34.40	34.60	-1	3,670	-0.03%
2019/04/02	16	35.01	10	34.71	34.55	6	3,618	0.17%
2019/04/01	25	33.71	25	33.31	33.40	0	3,357	0.00%
2019/03/29	2	33.13	2	32.85	33.30	0	3,274	0.00%
2019/03/28	0	0.00	1	32.40	32.45	-1	3,149	-0.03%
2019/03/27	7	32.86	1	32.65	32.70	6	3,173	0.19%
2019/03/25	0	32.20	1	31.95	31.95	-1	3,122	-0.03%
2019/03/21	2	32.40	2	32.15	32.15	0	3,059	0.00%
2019/03/19	0	0.00	2	32.43	32.20	-2	3,165	-0.06%
2019/03/18	0	0.00	3	32.45	32.50	-3	3,114	-0.10%
2019/03/14	1	31.15	1	30.85	30.75	0	3,083	0.00%
2019/03/13	1	31.00	1	30.95	30.80	0	3,133	0.00%
2019/03/12	0	0.00	1	31.20	31.00	-1	3,192	-0.03%
2019/03/11	1	31.10	5	31.26	31.15	-4	3,259	-0.12%
2019/03/08	1	31.15	3	31.05	31.05	-2	3,320	-0.06%
2019/03/07	3	31.83	2	31.50	31.30	1	3,361	0.03%
2019/03/04	3	32.25	6	32.14	32.00	-3	3,417	-0.09%
2019/02/27	1	31.70	5	32.26	32.50	-4	3,436	-0.12%
2019/02/26	16	32.64	17	32.92	32.55	-1	3,339	-0.03%
2019/02/25	6	30.78	3	30.98	31.20	3	2,972	0.10%
2019/02/22	0	0.00	10	30.32	30.30	-10	2,923	-0.34%
2019/02/21	5	30.90	6	30.78	30.80	-1	2,927	-0.03%
2019/02/20	5	31.45	0	0.00	30.75	5	2,971	0.17%
2019/02/19	1	30.55	0	0.00	30.60	1	2,943	0.03%
2019/02/15	8	30.97	1	31.15	31.00	7	2,918	0.24%
2019/02/14	15	31.15	15	31.09	31.20	0	2,878	0.00%
2019/02/13	2	30.23	2	30.25	30.20	0	2,851	0.00%
2019/02/12	2	30.83	8	30.31	30.60	-6	2,821	-0.21%
2019/02/11	16	30.89	4	31.20	30.70	12	2,757	0.44%
2019/01/29	0	30.00	0	0.00	29.80	0	2,682	0.00%
2019/01/28	0	0.00	1	30.25	30.15	-1	2,676	-0.04%
2019/01/25	2	30.00	0	0.00	30.05	2	2,701	0.07%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/22	1	30.05	1	30.00	30.00	0	2,639	0.00%
2019/01/21	5	30.26	3	30.18	30.05	2	2,591	0.08%
2019/01/17	3	29.55	3	29.20	29.15	0	2,491	0.00%
2019/01/11	11	28.24	0	0.00	28.30	11	2,327	0.47%
2019/01/07	0	0.00	2	26.73	27.30	-2	2,172	-0.09%
2019/01/02	2	27.73	0	0.00	27.55	2	2,192	0.09%
2018/12/28	1	28.00	0	0.00	28.05	1	2,188	0.05%
2018/12/26	2	28.65	10	28.80	28.25	-8	2,194	-0.36%
2018/12/24	41	29.58	23	29.79	29.85	18	2,183	0.82%
2018/12/22	5	28.60	10	29.05	29.20	-5	2,119	-0.24%
2018/12/21	5	28.68	0	0.00	28.40	5	2,135	0.23%
2018/12/20	5	29.00	1	28.85	28.30	4	2,195	0.18%
2018/12/19	3	29.18	3	29.30	29.30	0	2,155	0.00%
2018/12/12	7	29.74	5	29.94	30.00	2	2,202	0.09%
2018/12/10	0	0.00	2	27.60	27.70	-2	2,176	-0.09%
2018/12/07	5	27.98	3	28.20	28.20	2	2,176	0.09%
2018/12/05	10	30.90	19	30.65	30.70	-9	2,055	-0.44%
2018/12/04	13	31.42	3	31.37	31.95	10	2,034	0.49%
2018/12/03	3	30.52	15	30.59	30.90	-12	1,987	-0.60%
2018/11/30	0	0.00	1	29.55	30.00	-1	1,923	-0.05%
2018/11/29	13	29.98	2	30.00	29.60	11	1,891	0.58%
2018/11/28	0	0.00	4	29.13	29.40	-4	1,809	-0.22%
2018/11/27	1	28.50	2	28.58	28.85	-1	1,772	-0.06%
2018/11/26	11	28.41	11	28.62	28.45	0	1,750	0.00%
2018/11/23	0	0.00	1	27.60	27.30	-1	1,706	-0.06%
2018/11/22	1	28.00	0	0.00	28.00	1	1,724	0.06%
2018/11/21	0	0.00	10	28.20	28.30	-10	1,742	-0.57%
2018/11/20	3	28.47	0	0.00	28.40	3	1,737	0.17%
2018/11/19	0	0.00	1	28.90	29.00	-1	1,710	-0.06%
2018/11/13	2	27.90	0	0.00	28.05	2	1,671	0.12%
2018/11/12	1	28.50	0	0.00	28.35	1	1,689	0.06%
2018/11/08	0	27.00	0	0.00	26.90	0	1,630	0.00%
2018/11/02	0	0.00	6	27.80	27.15	-6	1,795	-0.33%
2018/11/01	1	26.05	1	26.00	26.00	0	1,743	0.00%
2018/10/30	1	24.10	1	24.05	23.90	0	1,733	0.00%
2018/10/29	0	24.10	0	0.00	23.95	0	1,746	0.00%
2018/10/26	0	24.05	3	24.00	24.00	-3	1,786	-0.17%
2018/10/25	2	24.20	0	0.00	24.05	2	1,820	0.11%
2018/10/24	1	25.30	0	0.00	25.45	1	1,826	0.05%
2018/10/17	5	26.88	1	26.40	26.20	4	1,908	0.21%
2018/10/12	1	25.35	0	0.00	25.60	1	1,912	0.05%
2018/10/11	4	25.76	0	0.00	25.75	4	1,897	0.21%
2018/10/09	0	0.00	2	28.95	28.60	-2	1,890	-0.11%
2018/10/05	11	29.57	4	29.25	29.30	7	1,896	0.37%
2018/10/04	0	0.00	1	31.75	31.25	-1	1,879	-0.05%
2018/10/03	0	0.00	2	31.60	31.60	-2	1,883	-0.11%
2018/09/28	0	0.00	2	32.00	31.90	-2	1,948	-0.10%
2018/09/27	1	31.90	1	31.85	31.85	0	1,955	0.00%
2018/09/26	1	31.55	2	31.50	31.55	-1	1,904	-0.05%
2018/09/25	1	31.10	1	31.25	31.55	0	1,945	0.00%
2018/09/21	1	31.40	0	0.00	31.40	1	1,962	0.05%
2018/09/20	1	31.95	1	32.00	31.40	0	2,000	0.00%
2018/09/19	2	32.90	4	32.94	32.60	-2	2,034	-0.10%
2018/09/18	2	31.75	0	0.00	32.00	2	1,990	0.10%
2018/09/17	2	31.98	1	32.20	32.25	1	2,018	0.05%
2018/09/14	4	31.05	2	32.03	32.80	2	2,040	0.10%
2018/09/13	0	0.00	40	29.99	30.25	-40	1,972	-2.03%
2018/09/11	0	0.00	5	29.30	29.35	-5	1,986	-0.25%
2018/09/10	8	29.44	13	30.00	28.40	-5	2,006	-0.25%
2018/09/07	16	31.33	1	30.60	30.60	15	1,997	0.75%
2018/09/06	5	32.40	0	0.00	32.40	5	2,007	0.25%
2018/09/05	0	0.00	15	32.87	32.70	-15	2,066	-0.73%
2018/09/04	0	0.00	5	32.25	32.25	-5	2,247	-0.22%
2018/09/03	15	32.01	1	31.85	32.00	14	2,299	0.61%
2018/08/29	11	33.48	20	33.47	33.15	-9	2,396	-0.38%
2018/08/28	1	33.30	1	33.25	33.30	0	2,399	0.00%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/24	1	31.90	1	31.95	31.95	0	2,418	0.00%
2018/08/23	4	32.20	34	32.32	32.10	-30	2,534	-1.18%
2018/08/22	15	31.95	1	32.20	31.80	14	2,538	0.55%
2018/08/21	0	0.00	17	31.66	31.60	-17	2,546	-0.67%
2018/08/17	50	33.35	50	33.22	33.40	0	2,584	0.00%
2018/08/16	0	0.00	73	32.41	32.60	-73	2,627	-2.78%
2018/08/15	1	32.85	1	33.00	32.80	0	2,621	0.00%
2018/08/14	0	0.00	3	33.42	33.50	-3	2,631	-0.11%
2018/08/13	32	34.62	0	0.00	32.60	32	2,627	1.22%
2018/08/10	40	36.15	0	0.00	35.80	40	2,563	1.56%
2018/08/08	1	37.70	3	38.02	37.70	-2	2,558	-0.08%
2018/08/07	5	37.85	0	0.00	37.85	5	2,579	0.19%
2018/08/03	1	38.20	2	38.28	38.20	-1	2,602	-0.04%
2018/08/02	2	38.55	0	0.00	38.50	2	2,624	0.08%
2018/08/01	7	38.94	2	39.00	39.00	5	2,603	0.19%
2018/07/31	0	0.00	1	38.40	38.65	-1	2,586	-0.04%
2018/07/30	0	0.00	10	38.00	38.05	-10	2,594	-0.39%
2018/07/27	1	38.15	5	38.06	38.05	-4	2,603	-0.15%
2018/07/26	0	0.00	1	38.20	38.05	-1	2,625	-0.04%
2018/07/20	1	37.80	35	37.75	37.55	-34	2,606	-1.30%
2018/07/18	0	0.00	1	37.80	37.70	-1	2,699	-0.04%
2018/07/17	2	38.00	0	0.00	38.00	2	2,771	0.07%
2018/07/16	0	0.00	1	37.90	37.85	-1	2,780	-0.04%
2018/07/13	1	37.85	2	37.80	37.70	-1	2,812	-0.04%
2018/07/09	2	37.90	1	37.80	37.80	1	3,295	0.03%
2018/07/06	9	37.82	5	38.02	38.00	4	3,328	0.12%
2018/07/03	1	38.45	0	0.00	37.60	1	3,303	0.03%
2018/07/02	1	37.80	4	37.43	37.25	-3	3,281	-0.09%
2018/06/29	7	37.64	7	37.72	37.60	0	3,293	0.00%
2018/06/28	4	40.16	2	40.30	40.00	2	3,311	0.06%
2018/06/27	6	40.66	2	41.03	40.35	4	3,296	0.12%
2018/06/26	3	40.58	6	40.22	40.20	-3	3,309	-0.09%
2018/06/25	10	41.61	8	42.00	41.25	2	3,337	0.06%
2018/06/22	3	40.70	0	0.00	41.05	3	3,324	0.09%
2018/06/21	2	41.55	1	41.25	41.40	1	3,325	0.03%
2018/06/20	3	40.85	1	41.30	40.85	2	3,344	0.06%
2018/06/19	4	41.70	20	42.00	41.50	-16	3,344	-0.48%
2018/06/15	3	42.07	4	42.00	42.25	-1	3,341	-0.03%
2018/06/14	31	42.05	2	41.85	41.65	29	3,314	0.88%
2018/06/13	5	41.49	3	41.48	41.45	2	3,282	0.06%
2018/06/12	31	42.96	6	42.97	42.20	25	3,249	0.77%
2018/06/11	3	40.65	6	41.18	41.50	-3	3,079	-0.10%
2018/06/08	2	40.55	0	0.00	40.60	2	3,144	0.06%
2018/06/07	6	40.85	3	41.20	40.65	3	3,184	0.09%
2018/06/04	0	0.00	2	40.35	40.30	-2	3,317	-0.06%
2018/06/01	0	0.00	1	39.90	39.85	-1	3,321	-0.03%
2018/05/31	41	40.06	44	39.40	39.85	-3	3,334	-0.09%
2018/05/30	3	38.82	0	0.00	38.85	3	3,286	0.09%
2018/05/29	0	0.00	3	39.27	39.10	-3	3,360	-0.09%
2018/05/28	7	39.29	1	39.10	39.10	6	3,434	0.17%
2018/05/25	40	39.23	4	39.74	39.20	36	3,448	1.04%
2018/05/24	4	39.63	34	39.61	39.55	-30	3,460	-0.87%
2018/05/23	6	38.85	0	0.00	38.85	6	3,418	0.18%
2018/05/21	6	39.25	10	39.33	39.10	-4	3,453	-0.12%
2018/05/18	17	38.75	0	0.00	38.75	17	3,462	0.49%
2018/05/17	0	0.00	36	39.41	39.25	-36	3,513	-1.02%
2018/05/16	0	0.00	2	38.35	38.50	-2	3,507	-0.06%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	29	38.77	4	38.55	38.50	25	3,703	0.67%
2018/05/10	18	39.02	20	39.31	39.05	-2	3,711	-0.05%
2018/05/08	0	0.00	3	37.85	37.85	-3	3,789	-0.08%
2018/05/07	2	38.00	0	0.00	37.95	2	3,852	0.05%
2018/05/04	2	38.25	0	0.00	38.15	2	3,982	0.05%
2018/05/03	30	38.42	5	38.51	38.15	25	4,055	0.62%
2018/05/02	1	38.95	1	39.00	38.85	0	4,171	0.00%
2018/04/30	1	39.35	1	39.15	39.15	0	4,180	0.00%
2018/04/27	1	39.30	1	39.25	39.10	0	4,217	0.00%
2018/04/24	0	0.00	7	39.62	39.55	-7	4,371	-0.16%
2018/04/23	3	41.53	4	41.14	41.25	-1	4,359	-0.02%
2018/04/20	2	43.10	1	43.10	43.10	1	4,368	0.02%
2018/04/19	1	43.25	1	43.10	43.10	0	4,430	0.00%
2018/04/18	1	42.75	0	0.00	42.85	1	4,569	0.02%
2018/04/17	6	43.79	3	42.68	42.65	3	4,625	0.06%
2018/04/16	3	43.55	1	43.40	43.40	2	4,656	0.04%
2018/04/13	5	44.28	8	44.17	43.95	-3	4,860	-0.06%
2018/04/12	4	42.13	7	42.06	42.30	-3	5,110	-0.06%
2018/04/11	1	41.00	0	0.00	41.05	1	5,324	0.02%
2018/04/10	1	41.45	13	41.49	41.00	-12	5,359	-0.22%
2018/04/09	4	41.44	4	41.51	41.30	0	5,461	0.00%
2018/04/03	4	42.56	0	0.00	42.50	4	5,469	0.07%
2018/04/02	2	43.28	1	43.15	43.15	1	5,508	0.02%
2018/03/31	3	43.62	13	43.63	43.35	-10	5,627	-0.18%
2018/03/30	5	43.21	1	43.20	43.15	4	5,713	0.07%
2018/03/29	1	43.35	4	43.39	43.05	-3	5,768	-0.05%
2018/03/28	2	43.20	23	43.03	43.05	-21	5,779	-0.36%
2018/03/27	1	42.55	1	42.45	42.60	0	5,873	0.00%
2018/03/26	1	41.15	1	41.40	41.75	0	5,918	0.00%
2018/03/23	2	41.15	4	41.15	41.20	-2	5,934	-0.03%
2018/03/22	2	42.55	0	0.00	42.25	2	5,938	0.03%
2018/03/21	0	0.00	2	42.75	42.55	-2	6,059	-0.03%
2018/03/19	1	42.65	3	42.58	42.45	-2	6,177	-0.03%
2018/03/16	22	42.70	0	0.00	42.45	22	6,222	0.35%
2018/03/15	12	42.95	2	43.03	42.95	10	6,249	0.16%
2018/03/14	31	43.52	12	43.63	43.25	19	6,329	0.30%
2018/03/13	3	43.18	9	43.55	43.55	-6	6,380	-0.09%
2018/03/12	2	43.50	13	43.57	43.25	-11	6,518	-0.17%
2018/03/09	30.7	43.17	11	43.28	43.20	19.7	6,528	0.30%
2018/03/08	1	42.50	3	42.53	42.50	-2	6,468	-0.03%
2018/03/07	10	42.45	1	42.45	42.45	9	6,481	0.14%
2018/03/06	1	42.35	0	0.00	42.20	1	6,567	0.02%
2018/03/05	7	43.21	5	42.94	42.35	2	6,667	0.03%
2018/03/02	6	43.40	5	43.48	43.20	1	6,704	0.01%
2018/03/01	3	43.30	9	42.88	43.30	-6	6,668	-0.09%
2018/02/27	8	42.72	3	42.47	42.40	5	6,750	0.07%
2018/02/26	2	42.30	9	42.40	42.35	-7	6,778	-0.10%
2018/02/23	1	41.85	4	41.70	41.60	-3	6,778	-0.04%
2018/02/21	1	40.25	3	40.32	40.80	-2	6,834	-0.03%
2018/02/12	1	39.45	0	0.00	39.30	1	6,862	0.01%
2018/02/09	4	38.46	24	38.35	39.45	-20	6,936	-0.29%
2018/02/08	13	40.74	1	39.85	39.80	12	6,955	0.17%
2018/02/07	2	41.90	8	41.74	41.30	-6	7,144	-0.08%
2018/02/06	11	41.37	1	40.85	40.50	10	7,439	0.13%
2018/02/05	2	42.78	34	42.70	43.70	-32	7,371	-0.43%
2018/02/02	1	43.85	0	0.00	43.25	1	7,397	0.01%
2018/02/01	21	43.64	2	43.88	43.60	19	7,484	0.25%
2018/01/31	32	42.62	32	43.27	44.05	0	7,600	0.00%
2018/01/30	8	44.09	5	43.81	43.65	3	7,710	0.04%
2018/01/29	8	44.48	35	44.44	43.60	-27	7,968	-0.34%
2018/01/26	29	43.38	25	43.30	43.10	4	7,980	0.05%
2018/01/25	5	43.26	5	43.04	43.05	0	8,232	0.00%
2018/01/24	3	41.95	0	0.00	41.85	3	8,277	0.04%
2018/01/23	0	0.00	2	42.33	42.15	-2	8,480	-0.02%
2018/01/22	4	42.01	8	42.01	41.90	-4	8,993	-0.04%
2018/01/19	14	41.81	8	41.96	41.70	6	9,081	0.07%
2018/01/18	1	43.40	2	42.95	42.50	-1	9,067	-0.01%
2018/01/17	21	42.85	21	42.45	42.45	0	9,108	0.00%
2018/01/16	3	43.40	8	43.37	43.10	-5	9,125	-0.05%
2018/01/15	5	45.10	3	44.45	44.00	2	9,125	0.02%
2018/01/12	14	44.23	60	44.29	44.60	-46	9,108	-0.51%
2018/01/11	59	44.10	2	44.35	43.35	57	9,218	0.62%
2018/01/10	3	43.83	8	43.92	43.65	-5	9,373	-0.05%
2018/01/09	13	44.78	18	45.12	44.05	-5	9,536	-0.05%
2018/01/08	70	44.71	51	45.12	44.90	19	9,404	0.20%
2018/01/05	38	42.78	60	42.74	42.80	-22	8,875	-0.25%
2018/01/04	3	41.32	0	0.00	41.40	3	8,731	0.03%
2018/01/03	50	42.00	2	41.90	41.75	48	8,915	0.54%
2018/01/02	1	41.40	2	41.15	41.10	-1	9,051	-0.01%