元翎 (4564)-國泰-板橋券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
24.30
漲跌
▲0.35
漲幅
+1.46%
成交量
1,265張
產業
上市電機機械類股
218人加入追蹤

立即追蹤
本地時間:14:30(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

元翎 (4564)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/21	2.1	24.27	0.1	24.10	24.30	2	760	0.27%
2024/05/20	3	24.30	2.1	23.99	23.95	0.9	747	0.12%
2024/05/17	1	23.90	6	23.90	23.90	-5	733	-0.68%
2024/05/16	0	23.44	0.5	23.50	23.55	-0.5	729	-0.06%
2024/05/15	1.3	23.18	3	23.10	23.20	-1.7	730	-0.24%
2024/05/14	2	23.38	0	23.40	23.30	2	734	0.28%
2024/05/13	1.1	23.17	2	23.50	23.55	-0.9	742	-0.12%
2024/05/10	2.1	23.35	2	23.25	23.40	0.1	738	0.02%
2024/05/09	1.3	23.39	0.1	23.54	23.10	1.2	731	0.16%
2024/05/08	3.2	23.61	12.1	23.33	23.55	-8.9	720	-1.23%
2024/05/07	3.7	22.17	2	22.05	22.05	1.7	668	0.25%
2024/05/06	1.5	22.61	2.3	22.59	22.60	-0.8	656	-0.12%
2024/05/03	0.2	22.71	0	22.90	22.65	0.1	653	0.02%
2024/05/02	1.1	22.60	0	22.75	22.60	1	647	0.16%
2024/04/30	0	0.00	10.2	22.53	22.50	-10.2	645	-1.57%
2024/04/29	0.7	22.34	1	22.40	22.40	-0.3	641	-0.05%
2024/04/26	0.7	22.21	0	22.40	22.20	0.7	643	0.11%
2024/04/25	0.2	22.30	2.4	22.31	22.40	-2.2	645	-0.34%
2024/04/24	0.2	22.12	2	22.40	22.40	-1.8	645	-0.28%
2024/04/23	0.7	21.96	0	0.00	22.00	0.7	645	0.10%
2024/04/22	3.5	21.48	3	21.80	21.50	0.5	650	0.08%
2024/04/19	16.8	21.73	8.2	21.90	21.60	8.7	643	1.35%
2024/04/18	6.3	22.26	2.9	22.37	22.25	3.4	626	0.54%
2024/04/17	0.4	22.46	0.3	22.48	22.50	0.1	622	0.01%
2024/04/16	12.7	22.18	4.7	22.33	22.25	8	627	1.28%
2024/04/15	0.8	22.97	1	23.10	22.90	-0.2	614	-0.04%
2024/04/12	3.7	23.01	2	23.04	23.00	1.7	611	0.28%
2024/04/11	8.2	23.19	1.2	23.32	23.20	7	604	1.16%
2024/04/10	1.2	23.37	2	23.40	23.30	-0.8	597	-0.13%
2024/04/09	0.6	23.48	4	23.55	23.45	-3.4	594	-0.57%
2024/04/08	0.1	23.44	0.1	23.41	23.50	0	592	-0.01%
2024/04/03	3.1	23.06	0	0.00	23.20	3.1	598	0.52%
2024/04/02	2.2	23.41	4	23.70	23.50	-1.8	592	-0.31%
2024/04/01	0.1	23.62	4	23.55	23.65	-3.9	588	-0.66%
2024/03/29	0.3	23.14	0	0.00	23.00	0.3	582	0.05%
2024/03/28	2.1	23.41	2	23.70	23.35	0.1	582	0.02%
2024/03/27	0.1	23.56	5	23.35	23.40	-4.9	577	-0.85%
2024/03/26	2.4	23.10	0	0.00	22.90	2.4	566	0.43%
2024/03/25	1.2	23.29	0.1	23.35	23.20	1.1	561	0.20%
2024/03/22	1.1	22.82	0	0.00	23.05	1.1	563	0.19%
2024/03/21	5.3	22.91	2	23.07	22.85	3.3	559	0.58%
2024/03/20	3.1	23.20	0.3	23.17	23.00	2.9	570	0.50%
2024/03/19	0.2	23.30	0	0.00	23.25	0.2	574	0.03%
2024/03/18	0.1	22.87	0	23.00	23.20	0.1	576	0.01%
2024/03/15	2.2	22.75	0	0.00	22.80	2.2	577	0.38%
2024/03/14	2.3	22.87	0	0.00	22.80	2.3	599	0.39%
2024/03/13	3.6	23.08	4	23.10	22.90	-0.4	601	-0.07%
2024/03/12	0	23.45	14.1	23.40	23.45	-14	600	-2.34%
2024/03/11	5.3	23.12	1	23.20	23.05	4.3	597	0.72%
2024/03/08	4.4	23.29	1	23.50	23.10	3.4	601	0.56%
2024/03/07	4.1	24.02	0.1	24.40	23.75	4	586	0.68%
2024/03/06	4.3	24.67	5	24.35	24.45	-0.7	575	-0.12%
2024/03/05	1.2	23.46	0	0.00	23.55	1.2	514	0.24%
2024/03/04	1	23.51	1	23.65	23.55	0	511	0.01%
2024/03/01	0.3	23.28	0.1	23.30	23.30	0.1	503	0.03%
2024/02/29	7.8	23.32	2	23.57	23.15	5.8	509	1.13%
2024/02/27	0.6	23.68	0	0.00	23.50	0.6	520	0.11%
2024/02/26	13.2	23.95	12.7	24.00	24.00	0.5	516	0.10%
2024/02/23	4.4	23.36	2	23.40	23.30	2.4	505	0.48%
2024/02/22	8.7	23.59	0	0.00	23.55	8.7	501	1.73%
2024/02/21	0.6	23.56	0.3	23.75	23.70	0.3	499	0.06%
2024/02/20	5	23.55	0	0.00	23.50	5	496	1.00%
2024/02/19	3.7	23.61	3	23.69	23.65	0.7	498	0.14%
2024/02/16	0.3	23.10	0	0.00	23.20	0.3	489	0.06%
2024/02/15	3.3	22.44	12	22.17	22.80	-8.7	482	-1.81%
2024/02/05	7	22.53	5	22.59	22.50	2.1	478	0.43%
2024/02/02	1.4	22.98	0	0.00	23.00	1.4	473	0.29%
2024/02/01	0.3	23.07	0	0.00	23.00	0.3	471	0.06%
2024/01/31	2.4	22.99	2	23.07	22.95	0.4	473	0.08%
2024/01/30	0.2	23.23	0	23.32	23.10	0.2	476	0.03%
2024/01/29	1.1	23.26	1	23.40	23.25	0.1	478	0.02%
2024/01/26	3.4	23.23	12	23.27	23.20	-8.6	481	-1.79%
2024/01/25	0.7	23.64	0	0.00	23.35	0.7	484	0.14%
2024/01/24	0.1	23.80	0	0.00	23.70	0.1	484	0.01%
2024/01/23	0.5	23.63	0	0.00	23.55	0.5	489	0.09%
2024/01/22	0.1	23.55	4.1	23.50	23.70	-4	488	-0.82%
2024/01/19	8.6	23.07	4.4	23.25	23.35	4.2	483	0.87%
2024/01/18	1.4	22.94	1	23.00	22.85	0.4	480	0.08%
2024/01/17	2.3	23.11	1	23.10	23.05	1.3	483	0.27%
2024/01/16	0.7	23.15	0	23.35	23.10	0.7	481	0.14%
2024/01/15	0.7	23.37	1	23.30	23.45	-0.3	474	-0.07%
2024/01/12	0.4	23.32	0	23.35	23.30	0.4	487	0.09%
2024/01/11	14.5	23.19	0	23.50	23.15	14.5	491	2.96%
2024/01/10	2.8	23.30	50	23.15	23.15	-47.2	504	-9.35%
2024/01/09	0.6	23.67	0	23.85	23.50	0.6	501	0.11%
2024/01/08	0.2	23.95	1	24.10	23.85	-0.8	503	-0.16%
2024/01/05	0.2	23.91	0	0.00	23.80	0.2	509	0.05%
2024/01/04	1.7	23.77	0	24.10	23.70	1.7	517	0.34%
2024/01/03	0.9	24.09	0	0.00	23.95	0.9	548	0.16%
2024/01/02	0.1	24.09	0	24.25	24.25	0	571	0.01%
2023/12/29	1.3	23.78	1	23.85	23.75	0.3	644	0.05%
2023/12/28	0.3	23.88	3.1	23.74	23.90	-2.8	743	-0.37%
2023/12/27	1.2	24.02	5	23.90	23.90	-3.8	759	-0.51%
2023/12/26	1.2	23.92	0	24.00	24.00	1.2	773	0.15%
2023/12/25	3.4	23.90	0	23.80	23.85	3.4	780	0.44%
2023/12/22	1.7	23.75	0	0.00	23.75	1.7	784	0.22%
2023/12/21	9.4	23.79	1.2	23.87	23.80	8.2	813	1.01%
2023/12/20	1.2	23.84	0	0.00	23.80	1.2	827	0.14%
2023/12/19	9.3	23.47	0	23.80	23.50	9.3	857	1.08%
2023/12/18	0.4	24.01	0.4	24.00	23.80	0.1	858	0.01%
2023/12/15	4.9	23.67	0	23.85	24.00	4.9	873	0.56%
2023/12/14	9.7	23.81	2.4	23.90	23.75	7.3	869	0.84%
2023/12/13	2.8	23.94	0	24.15	23.90	2.8	864	0.32%
2023/12/12	4.5	23.98	1	23.95	23.95	3.5	873	0.41%
2023/12/11	2.8	24.10	2	24.12	23.90	0.9	886	0.10%
2023/12/08	0.3	24.71	0	24.85	24.65	0.3	879	0.03%
2023/12/07	2.5	25.15	0	0.00	24.65	2.5	905	0.27%
2023/12/06	0.4	24.90	0	0.00	24.85	0.4	952	0.04%
2023/12/05	0.7	24.70	0	0.00	24.85	0.7	959	0.07%
2023/12/04	0.4	24.72	0	24.60	24.80	0.4	961	0.04%
2023/12/01	0.4	24.69	0	0.00	24.45	0.4	964	0.04%
2023/11/30	1.6	24.61	5	24.51	24.50	-3.4	963	-0.35%
2023/11/29	2.4	24.56	1.1	24.61	24.65	1.3	967	0.14%
2023/11/28	0.4	24.74	0	0.00	24.65	0.4	980	0.04%
2023/11/27	2.5	24.96	0	0.00	24.45	2.5	1,035	0.24%
2023/11/24	4.2	25.11	0	0.00	25.00	4.2	1,035	0.41%
2023/11/22	2.2	24.47	1	24.51	24.75	1.2	1,080	0.11%
2023/11/21	0.1	24.55	0	24.70	24.60	0	1,078	0.00%
2023/11/20	0.1	24.70	0	0.00	24.55	0.1	1,078	0.00%
2023/11/17	0.1	24.38	0	0.00	24.30	0.1	1,082	0.01%
2023/11/16	0.6	24.49	0	0.00	24.45	0.6	1,082	0.06%
2023/11/15	1.6	24.14	1	24.20	24.10	0.6	1,079	0.05%
2023/11/14	1.2	23.93	0.9	24.01	24.00	0.3	1,084	0.03%
2023/11/13	0.2	23.72	0	24.10	23.65	0.2	1,089	0.02%
2023/11/10	1	23.99	0	24.30	23.75	1	1,092	0.09%
2023/11/09	0.4	24.28	1	24.05	24.15	-0.6	1,090	-0.05%
2023/11/08	1.2	24.19	4	24.20	24.20	-2.8	1,109	-0.25%
2023/11/07	1.6	24.61	0	0.00	24.20	1.6	1,115	0.14%
2023/11/06	1.3	24.40	0	0.00	24.45	1.3	1,129	0.12%
2023/11/03	0.1	24.40	1	24.35	24.40	-0.9	1,160	-0.08%
2023/11/02	1.1	23.97	0	0.00	24.00	1.1	1,168	0.10%
2023/11/01	0.1	24.12	0	0.00	23.85	0.1	1,170	0.01%
2023/10/31	0.2	24.22	0	24.45	23.90	0.2	1,179	0.01%
2023/10/30	0.1	24.45	0	24.75	24.25	0.1	1,181	0.01%
2023/10/27	0.2	24.84	1	24.70	24.50	-0.8	1,190	-0.07%
2023/10/26	0.5	24.71	0	24.90	24.55	0.5	1,203	0.04%
2023/10/25	0	25.03	0	24.95	25.10	0	1,212	0.00%
2023/10/24	1.6	24.54	0	0.00	24.50	1.6	1,222	0.13%
2023/10/23	4.2	24.99	0	0.00	24.75	4.2	1,241	0.34%
2023/10/20	1.2	24.56	9	24.24	24.50	-7.8	1,255	-0.62%
2023/10/19	0.4	25.39	0	0.00	25.15	0.4	1,268	0.03%
2023/10/18	6	25.46	7	25.42	25.10	-1	1,282	-0.08%
2023/10/17	3	26.28	0	26.55	26.10	3	1,292	0.23%
2023/10/16	2.1	26.34	0	0.00	26.45	2.1	1,311	0.16%
2023/10/13	2	26.55	0	0.00	26.65	2	1,341	0.15%
2023/10/12	4.5	26.47	3	26.40	26.20	1.5	1,368	0.11%
2023/10/11	3	26.63	1	26.90	26.40	2	1,386	0.15%
2023/10/06	1	27.65	1	27.55	27.60	0	1,406	0.00%
2023/10/05	9.8	27.67	4.2	27.65	27.65	5.6	1,495	0.38%
2023/10/04	10.1	27.47	4.5	27.41	27.45	5.6	1,504	0.37%
2023/10/03	1.3	26.18	0	26.50	26.10	1.2	1,422	0.09%
2023/10/02	3	26.13	1	26.10	26.15	2	1,446	0.14%
2023/09/28	0	0.00	0.1	25.80	25.85	-0.1	1,464	-0.01%
2023/09/27	1.1	25.69	0.5	26.00	25.55	0.6	1,503	0.04%
2023/09/26	5.2	26.48	1	26.60	26.10	4.2	1,544	0.27%
2023/09/25	2.2	25.94	1.2	26.24	26.20	1	1,600	0.06%
2023/09/22	0	0.00	6	25.96	26.00	-6	1,626	-0.37%
2023/09/21	2.1	25.59	2.2	25.84	25.25	-0.1	1,640	-0.01%
2023/09/20	0	25.80	0	0.00	25.70	0	1,708	0.00%
2023/09/19	1.1	25.41	0	0.00	25.15	1.1	1,751	0.06%
2023/09/18	2.1	25.61	0	0.00	25.60	2.1	1,879	0.11%
2023/09/15	3.1	25.47	0	0.00	25.40	3.1	1,898	0.16%
2023/09/14	0	0.00	0.4	26.05	26.05	-0.4	1,921	-0.02%
2023/09/13	2	25.85	6	25.97	25.90	-4	1,950	-0.21%
2023/09/12	5	26.13	12	25.89	25.25	-7	2,090	-0.33%
2023/09/11	10	26.20	3.4	26.58	25.80	6.6	2,115	0.31%
2023/09/08	0	25.51	0	0.00	25.50	0	2,179	0.00%
2023/09/07	4	25.62	1	25.25	25.40	3	2,203	0.14%
2023/09/06	1	25.80	2	25.80	25.70	-1	2,254	-0.04%
2023/09/05	0.1	25.80	2	25.90	25.95	-2	2,332	-0.08%
2023/09/04	2.1	25.70	2	25.70	25.85	0.1	2,399	0.00%
2023/09/01	0.4	26.13	2	26.00	25.90	-1.6	2,517	-0.06%
2023/08/31	3	26.40	3.4	26.28	26.40	-0.4	2,581	-0.02%
2023/08/30	0	25.15	1	25.10	25.10	-1	2,604	-0.04%
2023/08/29	6.2	25.38	23	24.90	25.25	-16.8	2,783	-0.60%
2023/08/28	32.1	25.54	9	25.26	25.50	23.1	3,451	0.67%
2023/08/25	0.1	24.22	6	24.30	24.10	-5.9	3,649	-0.16%
2023/08/24	0.1	24.02	0	0.00	23.85	0.1	3,804	0.00%
2023/08/23	0	24.00	1	24.15	24.00	-1	4,132	-0.02%
2023/08/22	1.5	23.77	0	0.00	23.60	1.5	4,886	0.03%
2023/08/21	1.7	23.60	1	23.55	23.50	0.7	5,317	0.01%
2023/08/18	3.4	24.02	2	24.09	23.70	1.4	5,677	0.02%
2023/08/17	0.3	23.85	0.2	24.00	24.00	0.1	5,784	0.00%
2023/08/16	1.9	23.75	6	23.63	23.70	-4	5,780	-0.07%
2023/08/15	1.5	23.84	0	0.00	23.75	1.5	5,774	0.03%
2023/08/14	14.4	23.80	9	23.87	23.60	5.4	5,772	0.09%
2023/08/11	5.6	24.69	0	0.00	24.40	5.6	5,759	0.10%
2023/08/10	10.5	24.75	5	24.84	24.50	5.5	5,753	0.10%
2023/08/09	2.3	25.20	0	25.30	25.20	2.3	5,742	0.04%
2023/08/08	1	26.30	0	0.00	25.95	1	5,719	0.02%
2023/08/07	0	26.45	0	0.00	26.30	0	5,718	0.00%
2023/08/04	0	26.66	0	0.00	26.70	0	5,718	0.00%
2023/08/01	6.1	26.50	1	26.40	26.30	5.1	5,712	0.09%
2023/07/31	0	0.00	20	26.85	26.25	-20	5,706	-0.35%
2023/07/28	0.7	26.40	1.1	26.41	26.50	-0.4	5,699	-0.01%
2023/07/27	5	26.29	3	26.57	26.40	2	5,686	0.04%
2023/07/26	0.2	26.54	3.1	26.53	26.50	-2.9	5,670	-0.05%
2023/07/25	8.4	25.92	1	26.05	26.00	7.4	5,650	0.13%
2023/07/24	6.4	25.75	4	25.70	25.55	2.4	5,633	0.04%
2023/07/21	2.1	26.36	0	0.00	26.15	2.1	5,605	0.04%
2023/07/20	8.6	26.39	4	26.91	26.95	4.6	5,591	0.08%
2023/07/19	5.8	26.44	5.1	25.95	25.90	0.7	5,567	0.01%
2023/07/18	7.1	26.63	13	26.21	26.15	-5.9	5,549	-0.11%
2023/07/17	2.2	27.09	9	26.79	27.00	-6.8	5,513	-0.12%
2023/07/14	2	27.75	7	27.83	27.70	-5	5,484	-0.09%
2023/07/13	2.1	28.03	0	0.00	27.65	2.1	5,463	0.04%
2023/07/12	8	30.10	54.6	30.35	28.20	-46.6	5,419	-0.86%
2023/07/11	16.1	30.95	13.2	31.07	30.80	2.9	5,310	0.05%
2023/07/10	16.3	30.42	3	30.28	30.55	13.3	5,224	0.26%
2023/07/07	26	29.56	7	29.96	30.00	19	5,202	0.37%
2023/07/06	20.2	30.10	14.3	30.29	30.20	5.9	5,177	0.11%
2023/07/05	7	30.62	8	31.02	30.45	-1	5,154	-0.02%
2023/07/04	2	30.53	25	30.75	30.85	-23	5,133	-0.45%
2023/07/03	28.5	31.40	15.3	31.46	31.10	13.2	5,095	0.26%
2023/06/30	2.1	30.59	7	30.61	30.85	-4.9	5,009	-0.10%
2023/06/29	5.1	30.69	6.1	30.44	30.50	-1	4,968	-0.02%
2023/06/28	8	30.34	6	30.53	30.05	2	4,928	0.04%
2023/06/27	11.3	30.06	7	29.44	29.25	4.3	4,864	0.09%
2023/06/26	34.1	30.70	34	30.66	30.70	0.1	4,809	0.00%
2023/06/21	4	29.24	8.3	29.37	29.40	-4.3	4,678	-0.09%
2023/06/20	6.4	29.08	3.1	29.14	28.85	3.3	4,660	0.07%
2023/06/19	7.1	29.61	9	29.57	29.30	-1.9	4,641	-0.04%
2023/06/16	54.7	30.82	22.3	30.82	30.05	32.4	4,603	0.70%
2023/06/15	10.4	29.81	6	29.73	29.75	4.4	4,452	0.10%
2023/06/14	9.2	30.17	9.5	29.86	30.05	-0.3	4,403	-0.01%
2023/06/13	5.3	28.97	5	28.95	28.85	0.3	4,290	0.01%
2023/06/12	8.6	28.78	9	28.55	28.45	-0.4	4,266	-0.01%
2023/06/09	4.1	29.46	4	29.35	29.40	0.1	4,216	0.00%
2023/06/08	9.3	29.22	9.1	29.17	29.25	0.2	4,156	0.00%
2023/06/07	15.4	30.00	7	30.21	29.80	8.4	4,102	0.21%
2023/06/06	6.5	29.81	9	30.11	29.65	-2.5	3,990	-0.06%
2023/06/05	35.5	30.68	42	30.88	30.50	-6.5	3,915	-0.17%
2023/06/02	45.5	31.55	24	31.00	30.75	21.5	3,842	0.56%
2023/06/01	213.7	32.82	168.4	32.47	32.45	45.2	3,663	1.23%	大買/大賣/
2023/05/31	47	31.67	58.3	32.55	32.75	-11.3	2,977	-0.38%
2023/05/30	109.2	29.66	96	30.02	29.80	13.2	2,750	0.48%	大買/
2023/05/29	80.5	30.78	86.4	30.59	30.65	-5.9	2,609	-0.23%
2023/05/26	127.4	31.40	99.5	30.84	30.30	27.9	2,298	1.21%	大買/
2023/05/25	25.6	28.56	37.6	29.23	30.10	-12	1,563	-0.77%
2023/05/24	25	27.39	75.1	27.54	27.40	-50.1	1,158	-4.32%
2023/05/23	4.9	23.36	26.1	24.84	25.60	-21.2	882	-2.40%
2023/05/22	4.6	23.23	2.9	23.31	23.30	1.7	806	0.21%
2023/05/19	3.9	23.17	2.9	23.27	23.20	0.9	810	0.12%
2023/05/18	2.5	23.13	2	23.20	23.05	0.5	811	0.06%
2023/05/17	3.3	23.12	2	23.23	23.10	1.3	814	0.16%
2023/05/16	2.5	23.11	2	23.22	23.00	0.5	811	0.06%
2023/05/15	8.4	22.88	4.8	22.97	22.95	3.7	821	0.44%
2023/05/12	19.2	23.05	4.7	23.14	22.90	14.5	821	1.76%
2023/05/11	18.5	23.42	7.9	23.57	23.30	10.5	814	1.30%
2023/05/10	11.6	23.56	9.5	23.76	23.80	2.1	808	0.25%
2023/05/09	4.4	23.73	2	23.75	23.60	2.4	812	0.30%
2023/05/08	1.5	24.47	2.1	24.61	24.30	-0.6	803	-0.07%
2023/05/05	1	24.65	0	0.00	24.60	1	818	0.12%
2023/05/04	1.2	24.47	3.6	24.40	24.45	-2.3	824	-0.28%
2023/05/03	2.8	24.06	3	24.08	24.05	-0.2	823	-0.03%
2023/05/02	2.2	24.16	2	24.25	24.10	0.2	823	0.03%
2023/04/28	2	24.03	4	24.12	24.05	-2	828	-0.24%
2023/04/27	0.2	23.91	0	23.90	23.95	0.2	825	0.02%
2023/04/26	3	23.61	0.7	23.80	23.85	2.3	825	0.28%
2023/04/25	12.1	23.70	3	23.78	23.65	9.2	823	1.12%
2023/04/24	2.2	23.86	1.5	23.95	23.80	0.7	818	0.09%
2023/04/21	11.5	23.83	6.3	23.78	23.75	5.2	818	0.64%
2023/04/20	1	24.35	0	0.00	24.00	1	812	0.12%
2023/04/19	0.3	24.54	0.6	24.65	24.50	-0.2	807	-0.03%
2023/04/18	0.8	24.45	0	24.95	24.30	0.8	800	0.10%
2023/04/17	0.1	24.51	4.1	24.32	24.40	-3.9	794	-0.49%
2023/04/14	20.3	24.13	1.1	24.07	24.10	19.2	785	2.44%
2023/04/13	0.8	24.13	4.2	24.05	24.00	-3.4	782	-0.43%
2023/04/12	2.2	24.07	3.1	24.24	24.05	-0.9	782	-0.11%
2023/04/11	7.5	24.09	6.4	24.09	24.10	1.1	777	0.14%
2023/04/10	10.6	23.55	7.9	23.61	23.60	2.6	759	0.35%
2023/04/07	25	23.64	20.4	23.69	23.60	4.6	747	0.62%
2023/04/06	25.9	24.01	5.5	24.13	23.90	20.4	717	2.85%
2023/03/31	1.6	24.37	3	24.32	24.25	-1.4	704	-0.20%
2023/03/30	0.2	24.33	0.1	24.73	24.20	0.1	702	0.01%
2023/03/29	12.9	24.00	5.8	24.14	24.15	7.1	701	1.01%
2023/03/28	26.1	24.08	8.2	24.18	24.05	17.9	702	2.55%
2023/03/27	28	24.38	1	24.61	24.35	27	692	3.90%
2023/03/24	5.7	24.64	2	24.68	24.50	3.7	684	0.55%
2023/03/23	2.9	24.97	0.6	25.10	24.65	2.3	676	0.35%
2023/03/22	1.1	25.10	0	0.00	25.00	1.1	675	0.16%
2023/03/21	3.8	24.98	1	25.13	24.80	2.8	659	0.42%
2023/03/20	11.3	24.51	6.3	24.68	24.75	5	652	0.76%
2023/03/17	7.2	24.43	3	24.57	24.35	4.2	648	0.64%
2023/03/16	8.1	24.45	3.8	24.59	24.50	4.3	641	0.67%
2023/03/15	8.1	24.96	2	25.23	24.70	6.1	635	0.96%
2023/03/14	21.4	25.23	6.4	25.50	25.00	14.9	626	2.38%
2023/03/13	20.4	24.96	4.1	26.16	25.50	16.4	619	2.64%
2023/03/10	2	24.45	1	24.50	24.55	1	599	0.17%
2023/03/09	0	0.00	1	25.35	25.10	-1	582	-0.17%
2023/03/07	1	25.85	0	0.00	25.65	1	566	0.18%
2023/03/06	0	0.00	1	25.65	26.10	-1	556	-0.18%
2023/03/03	0	0.00	2	25.55	25.60	-2	547	-0.37%
2023/03/01	1.1	25.45	9	25.34	25.25	-7.9	529	-1.50%
2023/02/24	3	26.30	4	26.13	26.10	-1	511	-0.20%
2023/02/23	17	26.54	16	26.43	26.80	1	495	0.20%
2023/02/22	3	26.68	4	26.70	26.80	-1	468	-0.21%
2023/02/21	30	26.89	31.2	26.94	27.35	-1.2	438	-0.27%
2023/02/20	14.2	24.86	8	25.63	25.50	6.2	354	1.75%
2023/02/15	0	23.75	0	0.00	23.55	0	304	0.01%
2023/02/13	0.1	24.13	0	0.00	23.95	0.1	295	0.02%
2023/02/10	3	24.60	5	24.60	24.55	-2	285	-0.70%
2023/02/09	5	24.75	0	0.00	24.70	5	278	1.80%
2023/02/08	1	24.50	0	25.00	24.55	1	273	0.37%
2023/02/07	0	24.90	0	0.00	24.55	0	265	0.01%
2023/02/06	0	24.95	0	0.00	24.85	0	255	0.01%
2023/02/03	20.5	25.37	4	25.38	25.10	16.5	249	6.61%
2023/02/02	0.4	25.49	2	25.00	25.00	-1.6	228	-0.71%
2023/02/01	0	24.42	0	0.00	24.10	0	216	0.00%
2023/01/31	0	24.35	0	0.00	24.05	0	208	0.00%
2023/01/16	0	24.25	0	0.00	24.30	0	201	0.00%
2023/01/11	1	24.45	5	24.30	24.45	-4	206	-1.94%
2023/01/10	0	24.20	0	0.00	24.30	0	209	0.00%
2023/01/04	0.1	24.10	0	0.00	23.95	0.1	228	0.03%
2023/01/03	0	24.00	0	0.00	24.00	0	229	0.02%
2022/12/29	0	0.00	5	23.80	23.80	-5	222	-2.25%
2022/12/23	1	23.81	0	0.00	23.85	1	231	0.45%
2022/12/22	0	0.00	1	23.95	23.90	-1	233	-0.43%
2022/12/20	0	24.90	0	0.00	23.60	0	238	0.00%
2022/12/14	7	24.16	0	0.00	24.05	7	237	2.95%
2022/12/13	0	23.55	0	0.00	23.50	0	235	0.02%
2022/12/12	0	24.45	0	0.00	23.75	0	237	0.00%
2022/12/09	0	0.00	20	24.30	24.40	-20	238	-8.39%
2022/12/07	3	25.35	10	25.10	24.90	-7	237	-2.95%
2022/12/05	5	25.70	0	0.00	25.65	5	238	2.10%
2022/12/02	12	25.87	0	0.00	25.90	12	238	5.03%
2022/12/01	0	27.25	0	0.00	25.10	0	233	0.00%
2022/11/30	2	24.40	1	24.60	24.80	1	232	0.43%
2022/11/28	0	24.00	0	0.00	24.20	0	236	0.00%
2022/11/25	0	24.25	2	24.00	23.90	-2	251	-0.80%
2022/11/24	0	0.00	0	23.75	23.85	0	256	0.00%
2022/11/23	0	25.00	0	0.00	23.60	0	281	0.00%
2022/11/14	0	23.95	0	0.00	23.95	0	363	0.00%
2022/11/09	0	26.00	0	0.00	23.65	0	365	0.00%
2022/10/31	0	24.35	0	0.00	23.45	0	381	0.00%
2022/10/28	0	25.60	0	0.00	23.30	0	384	0.00%
2022/10/24	0	24.90	0	0.00	23.10	0	384	0.00%
2022/10/19	0	24.15	0	0.00	22.95	0	380	0.00%
2022/10/18	6	23.38	6	23.25	23.40	0	376	0.00%
2022/10/17	0	23.06	0	0.00	22.30	0	373	0.00%
2022/10/14	0	25.30	0	0.00	23.45	0	364	0.00%
2022/10/13	1	23.91	11	23.40	23.00	-10	363	-2.75%
2022/10/12	0	26.85	0	0.00	24.50	0	354	0.00%
2022/10/11	1	24.61	0	0.00	24.45	1	351	0.28%
2022/10/06	0	25.70	0	0.00	25.55	0	352	0.00%
2022/09/30	0	24.50	0	0.00	25.35	0	352	0.00%
2022/09/28	3	24.38	7	24.87	24.20	-4	352	-1.14%
2022/09/26	1	25.21	4.1	25.30	25.10	-3.1	353	-0.87%
2022/09/23	3	26.25	0	0.00	26.05	3	358	0.84%
2022/09/22	2	26.48	5	26.55	26.50	-3	362	-0.83%
2022/09/21	0	28.00	0	0.00	26.90	0	358	0.00%
2022/09/20	6	27.06	0	0.00	27.00	6	355	1.69%
2022/09/19	4	27.59	0	0.00	27.50	4	353	1.13%
2022/09/14	1	28.05	0	0.00	28.30	1	350	0.29%
2022/09/12	1	28.20	0	0.00	28.20	1	351	0.28%
2022/09/08	0	0.00	3	28.40	28.35	-3	352	-0.85%
2022/09/06	1	28.44	0	0.00	28.15	1	348	0.29%
2022/09/05	3	29.03	0	0.00	28.75	3	348	0.86%
2022/09/01	4	29.70	0	0.00	29.30	4	340	1.17%
2022/08/30	9	31.06	4	31.10	30.80	5	320	1.56%
2022/08/29	5	30.74	6	31.28	31.30	-1	295	-0.34%
2022/08/26	1	28.95	2	29.30	30.30	-1	247	-0.40%
2022/08/23	1	27.90	0	0.00	28.15	1	211	0.47%
2022/08/19	2	27.28	0	0.00	27.20	2	201	0.99%
2022/08/12	1	27.10	0	0.00	27.10	1	198	0.50%
2022/08/11	0.1	27.70	0	0.00	27.25	0.1	197	0.03%
2022/08/09	0	0.00	1	28.25	28.70	-1	194	-0.52%
2022/08/04	0	27.00	0	0.00	27.00	0	193	0.01%
2022/08/03	0	27.55	0	0.00	26.75	0	191	0.00%
2022/07/25	0	27.85	0	0.00	27.70	0	201	0.01%
2022/07/20	0	28.80	0	0.00	28.45	0	226	0.00%
2022/07/18	2	28.60	1	28.85	28.70	1	241	0.41%
2022/07/13	1	27.30	0	0.00	27.60	1	246	0.40%
2022/07/12	1	26.60	0	0.00	26.55	1	247	0.40%
2022/07/05	5	28.25	0	0.00	28.30	5	256	1.95%
2022/07/04	2	27.53	0	0.00	27.60	2	255	0.78%
2022/07/01	2	28.43	0	0.00	27.90	2	252	0.80%
2022/06/17	1	29.10	0	0.00	29.60	1	231	0.43%
2022/06/13	0	0.00	6	30.49	30.50	-6	234	-2.56%
2022/06/10	0.1	31.45	0	0.00	31.25	0.1	237	0.04%
2022/06/09	1	31.00	0	0.00	31.45	1	242	0.41%
2022/06/06	0.1	31.80	0	0.00	31.60	0.1	251	0.03%
2022/06/01	0.4	32.00	1	32.05	31.90	-0.6	277	-0.23%
2022/05/31	0.1	31.95	0	0.00	31.85	0.1	279	0.03%
2022/05/30	0	0.00	0	31.80	31.90	0	279	-0.02%
2022/05/27	0	31.75	0	0.00	31.75	0	279	0.00%
2022/05/25	2	32.18	0	0.00	32.20	2	279	0.72%
2022/05/20	0	0.00	10	31.18	31.05	-10	280	-3.57%
2022/05/19	2	30.00	0	0.00	30.55	2	283	0.70%
2022/05/16	0.1	30.20	0	0.00	30.10	0.1	287	0.03%
2022/05/13	1.1	29.60	0	0.00	29.55	1.1	284	0.37%
2022/05/12	1	29.80	0	0.00	29.45	1	286	0.35%
2022/05/11	0	0.00	1	29.90	30.05	-1	285	-0.35%
2022/05/10	0.2	29.40	0	0.00	29.70	0.2	285	0.07%
2022/04/29	0	30.95	0	0.00	30.85	0	285	0.00%
2022/04/28	0	30.43	0	0.00	30.25	0	291	0.00%
2022/04/27	5.1	29.83	2	30.50	30.15	3.1	284	1.09%
2022/04/25	9	31.57	0	0.00	31.40	9	269	3.34%
2022/04/22	0.2	33.41	0	0.00	33.55	0.2	256	0.08%
2022/04/21	0	33.50	0	0.00	33.95	0	257	0.00%
2022/04/20	0	0.00	1	33.45	33.50	-1	252	-0.40%
2022/04/19	5.2	33.46	0	0.00	33.40	5.2	253	2.05%
2022/04/18	1	34.00	1	33.70	33.45	0	254	0.00%
2022/04/14	1	34.30	0	0.00	34.30	1	251	0.40%
2022/04/12	0	34.95	1	34.70	34.95	-1	250	-0.40%
2022/04/11	6	34.31	0.2	34.50	34.75	5.8	251	2.30%
2022/04/06	0	0.00	0.1	35.65	36.35	-0.1	254	-0.03%
2022/04/01	0	0.00	2	35.70	35.65	-2	258	-0.77%
2022/03/31	1	35.90	0	0.00	35.75	1	266	0.38%
2022/03/29	0	35.95	0	0.00	36.20	0	278	0.00%
2022/03/28	0	36.10	0	0.00	35.60	0	278	0.00%
2022/03/25	0	36.43	0	0.00	36.10	0	279	0.00%
2022/03/21	0	0.00	2	35.80	36.00	-2	282	-0.71%
2022/03/17	0	0.00	2	35.00	35.50	-2	287	-0.70%
2022/03/15	0	0.00	0.1	34.90	35.25	-0.1	283	-0.04%
2022/03/14	1	34.20	0	0.00	35.00	1	280	0.36%
2022/03/10	5.1	34.63	4	34.68	34.65	1.1	277	0.38%
2022/03/09	5.2	34.18	0	0.00	34.20	5.2	276	1.86%
2022/03/08	3.1	34.80	0	0.00	34.45	3.1	273	1.13%
2022/03/07	2.3	36.03	3	36.10	36.20	-0.7	261	-0.29%
2022/03/04	0.1	38.10	0	0.00	37.55	0.1	256	0.03%
2022/02/23	0	0.00	0	41.80	38.05	0	290	-0.01%
2022/02/22	5	38.15	0	0.00	38.00	5	296	1.69%
2022/02/21	0.1	38.05	0	0.00	39.00	0.1	300	0.04%
2022/02/17	1	37.90	0.3	38.14	37.85	0.7	320	0.21%
2022/02/16	0.1	38.10	0	0.00	38.00	0.1	322	0.03%
2022/02/15	1	38.30	0	0.00	38.15	1	324	0.31%
2022/02/14	0.1	38.40	0	0.00	38.30	0.1	331	0.03%
2022/02/09	0	39.50	0	0.00	39.40	0	345	0.01%
2022/01/26	0.1	37.45	6	37.60	37.45	-6	360	-1.65%
2022/01/24	1	37.40	0	0.00	37.85	1	387	0.26%
2022/01/21	4.1	38.48	0	38.65	38.20	4	390	1.03%
2022/01/20	0.1	39.00	0	0.00	39.00	0.1	398	0.02%
2022/01/19	5	38.84	0	0.00	38.85	5	401	1.24%
2022/01/18	1	39.15	1	39.10	39.05	0	411	0.01%
2022/01/14	0.2	39.00	0	0.00	39.10	0.2	420	0.04%
2022/01/13	0	39.95	0	0.00	39.50	0	435	0.00%
2022/01/07	1	39.90	3	39.92	40.15	-2	451	-0.44%
2022/01/04	0	41.20	0	41.20	40.95	0	454	0.00%
2022/01/03	1	41.85	0	0.00	41.60	1	464	0.22%
2021/12/29	0	41.50	0	0.00	41.70	0	471	0.01%
2021/12/28	1	41.15	1	41.25	41.45	0	473	0.00%
2021/12/27	1	41.30	2	41.35	41.40	-1	476	-0.21%
2021/12/24	0	0.00	2	40.80	41.15	-2	485	-0.41%
2021/12/23	0	40.20	0	0.00	39.90	0	479	0.00%
2021/12/22	1	40.05	1	39.95	40.10	0	492	0.00%
2021/12/21	0	39.70	0	0.00	39.55	0	496	0.00%
2021/12/20	0	0.00	2	39.45	39.30	-2	505	-0.40%
2021/12/17	2	39.90	0	0.00	39.85	2	505	0.40%
2021/12/14	0	0.00	4	40.01	39.90	-4	529	-0.76%
2021/12/13	0	0.00	1	40.50	40.55	-1	538	-0.19%
2021/12/10	1	40.55	0	0.00	40.55	1	548	0.18%
2021/12/09	1	41.30	0	0.00	40.80	1	554	0.18%
2021/12/08	0	41.00	0	0.00	40.45	0	556	0.00%
2021/11/29	0	40.00	20	40.15	40.35	-20	642	-3.11%
2021/11/26	0	40.70	5	40.83	40.50	-5	660	-0.75%
2021/11/25	0	0.00	2	41.65	41.30	-2	663	-0.30%
2021/11/24	1	41.85	0	0.00	41.80	1	675	0.15%
2021/11/23	0	0.00	1	42.30	42.70	-1	669	-0.15%
2021/11/22	0	0.00	2	41.50	41.25	-2	678	-0.29%
2021/11/17	1	43.00	0	0.00	42.70	1	767	0.13%
2021/11/16	0	0.00	1	42.15	42.95	-1	796	-0.13%
2021/11/15	1	41.25	0	0.00	41.40	1	814	0.12%
2021/11/12	1	41.05	1	41.30	41.10	0	865	0.00%
2021/11/11	2.1	41.53	3	41.53	41.35	-1	883	-0.11%
2021/11/10	2	42.00	0	0.00	41.90	2	905	0.22%
2021/11/09	6	42.49	2	42.25	42.10	4	927	0.43%
2021/11/08	0	42.75	0	0.00	42.30	0	942	0.00%
2021/11/05	1	43.55	2	43.68	43.50	-1	979	-0.10%
2021/11/04	0	0.00	1	44.75	44.60	-1	1,033	-0.10%
2021/11/03	1	44.30	1	45.10	44.10	0	1,065	0.00%
2021/11/01	9	44.70	1	45.20	44.75	8	1,171	0.68%
2021/10/29	1	43.90	4.1	44.15	44.00	-3.1	1,186	-0.26%
2021/10/28	6	43.78	1	43.80	43.85	5	1,200	0.42%
2021/10/27	0	0.00	1	42.90	43.15	-1	1,227	-0.08%
2021/10/26	1.1	42.64	1	43.20	42.85	0.1	1,267	0.00%
2021/10/22	1	41.75	0	0.00	42.00	1	1,398	0.07%
2021/10/21	2	41.93	0	0.00	41.75	2	1,450	0.14%
2021/10/20	0	0.00	9	41.43	41.65	-9	1,457	-0.62%
2021/10/15	0	0.00	6	41.39	41.40	-6	1,640	-0.37%
2021/10/12	1	41.10	4	42.20	41.45	-3	2,015	-0.15%
2021/10/05	0	0.00	1	41.75	41.35	-1	2,265	-0.04%
2021/10/04	0	0.00	16	40.96	40.35	-16	2,382	-0.67%
2021/10/01	1.1	41.91	1	41.30	41.00	0.1	2,552	0.00%
2021/09/30	1	42.60	6	43.05	43.15	-5	2,645	-0.19%
2021/09/29	6	42.84	6	43.09	42.35	0	2,682	0.00%
2021/09/28	1	44.60	0	0.00	44.45	1	2,726	0.04%
2021/09/24	0	0.00	1	45.20	45.10	-1	2,883	-0.03%
2021/09/22	1	45.05	5	45.10	44.35	-4	3,021	-0.13%
2021/09/17	0	0.00	6	45.45	46.15	-6	3,077	-0.19%
2021/09/15	0	0.00	3	44.70	45.20	-3	3,380	-0.09%
2021/09/14	0.1	45.70	0.1	45.25	45.25	0	3,402	0.00%
2021/09/13	0	0.00	1	46.20	45.70	-1	3,420	-0.03%
2021/09/10	3	45.88	1	45.95	45.50	2	3,445	0.06%
2021/09/09	0	0.00	1	44.95	45.05	-1	3,453	-0.03%
2021/09/08	0	0.00	2	44.18	44.10	-2	3,482	-0.06%
2021/09/07	4	45.58	0	0.00	44.95	4	3,499	0.11%
2021/09/06	1	46.00	1	46.60	45.70	0	3,546	0.00%
2021/09/03	7	46.77	3	47.00	46.45	4	3,633	0.11%
2021/09/01	12	46.93	2	47.00	46.65	10	3,739	0.27%
2021/08/31	4	45.93	0	0.00	46.20	4	3,752	0.11%
2021/08/30	0	0.00	8	45.25	45.95	-8	3,800	-0.21%
2021/08/26	21	45.12	2	45.15	44.75	19	3,863	0.49%
2021/08/25	22	46.15	42	45.87	45.80	-20	3,879	-0.52%
2021/08/24	6	44.68	3	46.03	46.00	3	3,872	0.08%
2021/08/23	6	44.39	0.2	44.50	44.50	5.8	3,903	0.15%
2021/08/20	5	41.76	13	41.14	44.25	-8	3,985	-0.20%
2021/08/19	16	41.82	1	42.35	40.60	15	3,958	0.38%
2021/08/18	1	39.00	2	40.50	42.95	-1	3,971	-0.02%
2021/08/17	1	39.05	11	39.89	39.05	-10	3,986	-0.25%
2021/08/16	11	40.48	17	41.76	40.65	-6	3,998	-0.15%
2021/08/13	3	41.97	10	42.65	41.70	-7	4,006	-0.17%
2021/08/12	1	43.40	1	43.25	43.60	0	4,006	0.00%
2021/08/11	2	43.27	10.5	43.84	43.00	-8.5	4,027	-0.21%
2021/08/10	17	44.61	7	44.69	45.30	10	4,032	0.25%
2021/08/09	10.5	46.42	0	0.00	46.20	10.5	4,037	0.26%
2021/08/06	10	47.79	25.1	47.14	46.90	-15.1	4,053	-0.37%
2021/08/05	9.2	46.52	2	46.50	46.35	7.2	4,081	0.18%
2021/08/04	5.1	48.62	3	48.03	48.00	2.1	4,122	0.05%
2021/08/03	1.1	48.73	1	49.40	48.55	0.1	4,166	0.00%
2021/08/02	5	48.88	4	48.91	49.50	1	4,220	0.02%
2021/07/30	4.1	49.53	6	49.38	49.05	-1.9	4,262	-0.05%
2021/07/29	11.2	50.55	14.3	49.96	49.90	-3.1	4,329	-0.07%
2021/07/28	21.3	51.14	34.4	49.96	51.20	-13	4,393	-0.30%
2021/07/27	97.6	53.06	12.5	53.22	51.40	85.2	4,506	1.89%
2021/07/26	20.1	52.80	36	52.90	52.90	-15.9	4,905	-0.32%
2021/07/23	6	52.45	4.3	52.86	52.50	1.7	5,319	0.03%
2021/07/22	36	53.29	7	53.81	53.50	29	5,469	0.53%
2021/07/21	51.2	53.91	42.1	53.20	53.40	9.2	5,649	0.16%
2021/07/20	46.2	53.57	16	53.81	54.40	30.2	5,909	0.51%
2021/07/19	64.3	52.92	87.5	53.79	54.70	-23.2	5,913	-0.39%
2021/07/16	5	50.09	26.2	50.09	50.20	-21.2	5,698	-0.37%
2021/07/15	23	50.86	20.3	50.65	49.80	2.7	5,698	0.05%
2021/07/14	11	50.25	47	50.12	50.00	-36	5,686	-0.63%
2021/07/13	16.8	49.55	5	49.64	48.90	11.8	5,627	0.21%
2021/07/12	14.1	50.44	6	50.27	50.20	8.1	5,566	0.14%
2021/07/09	31.4	50.69	46.1	50.89	50.50	-14.7	5,516	-0.27%
2021/07/08	43.5	51.39	56	50.37	52.40	-12.5	5,424	-0.23%
2021/07/07	14	49.38	84	48.91	49.25	-70	5,279	-1.33%
2021/07/06	27.1	48.82	0	0.00	48.50	27.1	5,189	0.52%
2021/07/05	17	48.44	13	48.71	48.85	4	5,168	0.08%
2021/07/02	12	47.96	11	47.92	47.65	1	5,137	0.02%
2021/07/01	52	48.24	57	48.10	47.50	-5	5,106	-0.10%
2021/06/30	6	46.57	17	47.19	48.90	-11	5,019	-0.22%
2021/06/29	49.9	45.86	14	45.71	45.00	35.9	5,027	0.71%
2021/06/28	32	46.48	15	46.62	46.20	17	4,989	0.34%
2021/06/25	74.1	47.32	99.1	47.01	47.00	-24.9	4,935	-0.51%
2021/06/24	234.1	47.68	47	48.03	48.10	187.1	4,848	3.86%	大買/鉅額交易
2021/06/23	4	45.71	1	45.85	45.65	3	4,653	0.06%
2021/06/22	5.1	45.08	1	46.00	44.60	4.1	4,649	0.09%
2021/06/21	2	44.55	9	44.56	45.40	-7	4,679	-0.15%
2021/06/18	17.1	45.54	7	45.76	45.10	10.1	4,730	0.21%
2021/06/17	4	45.26	8	45.43	45.70	-4	4,836	-0.08%
2021/06/16	11.1	45.17	1	44.80	44.25	10.1	5,007	0.20%
2021/06/15	22.1	46.07	15	45.90	45.55	7.1	5,002	0.14%
2021/06/11	29	45.73	18	45.41	46.10	11	4,998	0.22%
2021/06/10	4	44.79	0	0.00	44.60	4	4,929	0.08%
2021/06/09	13	44.26	83.1	44.68	44.40	-70.1	4,945	-1.42%
2021/06/08	4	43.35	0.3	43.23	43.55	3.7	4,850	0.08%
2021/06/07	87	43.46	3	43.60	43.30	84	4,825	1.74%
2021/06/04	3	42.23	8	42.37	42.55	-5	4,777	-0.10%
2021/06/03	8	43.18	3	42.50	42.60	5	4,772	0.10%
2021/06/02	65	42.69	126	42.29	42.40	-61	4,726	-1.29%	大賣/
2021/06/01	4	42.36	21	42.01	42.40	-17	4,716	-0.36%
2021/05/31	18	42.67	3	42.02	41.95	15	4,731	0.32%
2021/05/28	3	42.05	19	42.20	42.55	-16	4,708	-0.34%
2021/05/27	1	39.00	12	39.15	38.80	-11	4,649	-0.24%
2021/05/26	0	0.00	2	39.13	38.90	-2	4,664	-0.04%
2021/05/25	1	38.95	4	38.28	39.45	-3	4,690	-0.06%
2021/05/24	80	37.53	0	0.00	37.40	80	4,717	1.70%
2021/05/21	4	36.40	1	36.85	37.00	3	4,847	0.06%
2021/05/18	0	0.00	3	36.60	36.60	-3	5,064	-0.06%
2021/05/17	6	33.38	3	33.88	33.30	3	5,030	0.06%
2021/05/14	1.4	35.70	0	0.00	37.00	1.4	4,967	0.03%
2021/05/13	5	35.00	33	37.16	36.55	-28	4,914	-0.57%
2021/05/12	9.1	38.37	17	40.42	38.15	-7.9	4,831	-0.16%
2021/05/11	25	41.92	23	43.12	42.25	2	4,730	0.04%
2021/05/10	15	45.81	13	43.95	44.15	2	4,668	0.04%
2021/05/07	21	44.31	20	44.01	44.80	1	4,621	0.02%
2021/05/06	2	42.43	223	42.10	41.65	-221	4,567	-4.84%	大賣/鉅額交易
2021/05/05	8	46.66	11	45.71	44.80	-3	4,513	-0.07%
2021/05/04	226	48.56	25	47.04	45.30	201	4,403	4.56%	大買/鉅額交易
2021/05/03	100	51.74	148.4	50.99	50.30	-48.4	4,201	-1.15%	大賣/
2021/04/29	223	48.09	165	48.41	50.10	58	3,752	1.55%	大買/大賣/
2021/04/28	63	42.98	33	42.72	45.60	30	3,317	0.90%
2021/04/27	30	43.28	26	43.40	42.90	4	3,128	0.13%
2021/04/26	62.4	42.75	68	42.85	43.45	-5.7	2,913	-0.19%
2021/04/23	0	0.00	14.1	39.49	39.50	-14.1	2,568	-0.55%
2021/04/22	0	0.00	5	38.54	37.20	-5	2,476	-0.20%
2021/04/20	6	38.93	6	38.98	38.75	0	2,645	0.00%
2021/04/19	0	37.80	1	38.10	38.40	-1	2,660	-0.04%
2021/04/16	0	0.00	30	37.75	38.00	-30	2,638	-1.14%
2021/04/15	1	37.80	0	0.00	37.75	1	2,627	0.04%
2021/04/13	1	38.60	0	0.00	37.50	1	2,594	0.04%
2021/04/09	0	0.00	2	37.53	37.75	-2	2,558	-0.08%
2021/04/08	2	38.00	0	0.00	38.05	2	2,539	0.08%
2021/04/06	1	37.30	0	38.00	37.50	1	2,501	0.04%
2021/04/01	2	37.45	5	38.31	37.20	-3	2,469	-0.12%
2021/03/31	0	39.84	8	39.29	38.80	-8	2,377	-0.34%
2021/03/30	1	39.00	0	40.41	39.00	1	2,355	0.04%
2021/03/29	5	39.38	0	0.00	39.30	5	2,344	0.21%
2021/03/26	0	38.50	0	0.00	39.70	0	2,328	0.00%
2021/03/25	3	38.43	0	0.00	38.35	3	2,298	0.13%
2021/03/24	38	39.92	38	39.52	39.05	0	2,268	0.00%
2021/03/23	5	39.40	2	39.55	38.90	3	2,214	0.14%
2021/03/22	9	40.08	38	40.27	40.00	-29	2,135	-1.36%
2021/03/19	26	39.40	34	39.00	40.00	-8	2,011	-0.40%
2021/03/18	6	37.92	0	0.00	38.10	6	1,804	0.33%
2021/03/17	9	39.11	13	38.79	38.05	-4	1,784	-0.22%
2021/03/16	9	37.81	4	37.61	38.00	5	1,733	0.29%
2021/03/15	4	37.49	5	37.35	38.15	-1	1,705	-0.06%
2021/03/12	2	36.28	0	0.00	36.20	2	1,648	0.12%
2021/03/09	1	36.20	2	36.00	36.25	-1	1,633	-0.06%
2021/03/08	5	36.50	1	36.10	36.15	4	1,619	0.25%
2021/03/05	1	37.30	0	0.00	36.70	1	1,604	0.06%
2021/03/04	10	36.83	6	37.50	37.30	4	1,586	0.25%
2021/03/03	0	0.00	10	36.53	36.05	-10	1,557	-0.64%
2021/03/02	11	37.41	34	36.98	36.60	-23	1,522	-1.51%
2021/02/26	1	38.20	0	0.00	38.20	1	1,469	0.07%
2021/02/25	17	38.55	6	39.48	39.00	11	1,438	0.76%
2021/02/24	20	39.48	5	39.20	38.70	15	1,378	1.09%
2021/02/23	37	41.09	11	39.78	40.65	26	1,284	2.02%
2021/02/22	38.1	39.73	15	39.91	40.15	23.1	1,121	2.06%
2021/02/19	4	34.78	8	35.73	36.50	-4	894	-0.45%
2021/02/18	2	33.00	1	32.85	33.20	1	819	0.12%
2021/02/17	3	32.47	2	32.30	32.95	1	806	0.12%
2021/02/04	0	0.00	5	31.51	31.45	-5	798	-0.63%
2021/02/01	0	0.00	4	31.35	31.35	-4	798	-0.50%
2021/01/29	4.1	32.25	2	32.93	31.90	2.1	792	0.27%
2021/01/28	3	33.13	0	0.00	33.20	3	766	0.39%
2021/01/27	16	32.98	11	33.07	33.50	5	739	0.68%
2021/01/26	7.1	31.69	6	31.18	31.30	1.1	683	0.16%
2021/01/22	0	0.00	2	30.40	30.65	-2	678	-0.29%
2021/01/18	2	30.60	11	30.47	31.45	-9	650	-1.38%
2021/01/15	0.5	31.59	6	31.86	31.25	-5.5	639	-0.86%
2021/01/14	1	32.60	10	32.45	32.65	-9	635	-1.42%
2021/01/13	71	34.90	51	34.70	32.50	20	616	3.24%
2021/01/12	11	32.55	4	33.40	33.40	7	415	1.69%
2021/01/08	0.3	29.50	0	0.00	29.55	0.3	353	0.08%
2020/12/25	0	0.00	3	29.40	29.50	-3	338	-0.89%
2020/12/14	0	30.10	0	0.00	30.05	0	451	0.00%
2020/12/11	1	29.60	0	0.00	29.75	1	452	0.22%
2020/12/10	1	30.05	0	0.00	30.05	1	450	0.22%
2020/12/09	0	0.00	1	30.35	30.35	-1	451	-0.22%
2020/12/08	0	0.00	2	30.60	30.60	-2	513	-0.39%
2020/12/07	1	30.50	0	0.00	30.45	1	520	0.19%
2020/12/04	2	31.45	0	0.00	31.05	2	513	0.39%
2020/12/03	0	0.00	33	31.25	31.10	-33	515	-6.41%
2020/12/01	30	30.67	0	0.00	30.85	30	521	5.75%
2020/11/30	0	0.00	4	31.40	31.05	-4	526	-0.76%
2020/11/27	2	31.20	2	31.40	31.55	0	532	0.00%
2020/11/26	1	30.35	0	0.00	30.30	1	552	0.18%
2020/11/24	1	30.00	0	0.00	29.80	1	558	0.18%
2020/11/23	2	30.25	22	30.35	30.20	-20	600	-3.33%
2020/11/20	1	29.85	0	0.00	29.85	1	618	0.16%
2020/11/19	2	29.75	0	0.00	29.65	2	657	0.30%
2020/11/02	2	27.40	0	0.00	27.10	2	882	0.23%
2020/10/30	2	27.88	0	0.00	27.80	2	895	0.22%
2020/10/29	2	28.08	0	0.00	28.20	2	917	0.22%
2020/10/27	1	29.00	0	0.00	28.95	1	950	0.11%
2020/10/23	1	29.25	0	0.00	29.40	1	1,009	0.10%
2020/10/21	1	29.85	0	0.00	29.70	1	1,101	0.09%
2020/10/15	2	30.20	0	0.00	30.10	2	1,228	0.16%
2020/10/14	12	30.91	0	0.00	30.70	12	1,244	0.96%
2020/10/12	0	0.00	0.2	30.90	30.30	-0.2	1,246	-0.02%
2020/10/06	1	30.25	0	0.00	30.60	1	1,314	0.08%
2020/09/25	1	29.30	6	29.80	29.35	-5	1,494	-0.33%
2020/09/24	3	30.20	0	0.00	29.90	3	1,623	0.18%
2020/09/16	0	0.00	3	31.30	31.10	-3	1,626	-0.18%
2020/09/14	1	31.40	0	0.00	31.40	1	1,628	0.06%
2020/09/11	0	0.00	4	31.80	31.80	-4	1,626	-0.25%
2020/09/10	1	31.00	0	0.00	31.05	1	1,567	0.06%
2020/09/09	0	0.00	15	31.52	31.70	-15	1,567	-0.96%
2020/09/07	0	0.00	66	32.62	32.30	-66	1,599	-4.13%
2020/09/04	1	32.50	1	33.20	33.10	0	1,616	0.00%
2020/09/02	7	33.43	0	0.00	33.55	7	1,627	0.43%
2020/09/01	60	33.93	0	0.00	33.70	60	1,641	3.65%
2020/08/31	0	0.00	1	33.00	33.00	-1	1,676	-0.06%
2020/08/27	1	33.05	0	0.00	32.75	1	1,738	0.06%
2020/08/25	3	31.63	8.1	31.97	32.20	-5.1	1,674	-0.30%
2020/08/20	3	31.47	0	0.00	30.00	3	1,660	0.18%
2020/08/19	7	32.39	6	32.97	31.85	1	1,664	0.06%
2020/08/18	8	33.10	4	33.65	32.70	4	1,625	0.25%
2020/08/17	5	33.28	8	33.34	33.30	-3	1,622	-0.18%
2020/08/14	0	0.00	1	32.50	32.65	-1	1,618	-0.06%
2020/08/13	1	31.85	0	0.00	31.70	1	1,582	0.06%
2020/08/12	1	32.20	0.1	32.50	32.30	0.9	1,576	0.06%
2020/08/11	1	31.80	0	0.00	32.50	1	1,574	0.06%
2020/08/10	4	33.23	0	0.00	33.10	4	1,544	0.26%
2020/08/07	9	33.81	2	33.85	34.00	7	1,525	0.46%
2020/08/06	2	34.60	0	0.00	34.55	2	1,516	0.13%
2020/08/05	0	0.00	5	35.50	35.00	-5	1,515	-0.33%
2020/08/04	6	36.92	0	0.00	36.80	6	1,509	0.40%
2020/08/03	6	37.18	0	0.00	37.35	6	1,492	0.40%
2020/07/31	10	37.73	10	37.53	37.60	0	1,480	0.00%
2020/07/30	4	37.35	2	37.53	37.40	2	1,467	0.14%
2020/07/29	5	37.50	0	0.00	37.30	5	1,446	0.35%
2020/07/28	7	37.84	10	37.88	37.25	-3	1,427	-0.21%
2020/07/27	3	37.83	2	39.10	37.90	1	1,351	0.07%
2020/07/24	4	38.35	6	38.68	38.45	-2	1,344	-0.15%
2020/07/23	2	38.30	0	0.00	38.35	2	1,303	0.15%
2020/07/22	6	38.73	2	39.10	38.90	4	1,304	0.31%
2020/07/21	1	37.90	0	0.00	38.65	1	1,251	0.08%
2020/07/20	0	0.00	3	36.80	37.40	-3	1,228	-0.24%
2020/07/17	0	0.00	2	37.30	37.35	-2	1,216	-0.16%
2020/07/16	3	38.03	2	37.90	37.80	1	1,220	0.08%
2020/07/14	0	0.00	2	37.80	37.75	-2	1,181	-0.17%
2020/07/13	3	37.47	9	37.49	38.00	-6	1,177	-0.51%
2020/07/10	2	37.65	2	38.13	37.35	0	1,168	0.00%
2020/07/09	1	38.95	8	39.13	38.55	-7	1,148	-0.61%
2020/07/07	0	0.00	4	41.23	39.80	-4	1,106	-0.36%
2020/07/06	10	40.54	17	40.46	40.60	-7	1,078	-0.65%
2020/07/03	25	39.35	20	39.58	40.00	5	1,030	0.49%
2020/07/02	12	37.15	3	37.22	38.05	9	903	1.00%
2020/07/01	0	0.00	1	34.00	34.60	-1	838	-0.12%
2020/06/30	3	33.75	0	0.00	33.70	3	839	0.36%
2020/06/29	1	33.70	0	0.00	33.55	1	845	0.12%
2020/06/19	0	0.00	1	34.25	34.25	-1	880	-0.11%
2020/06/17	1	34.00	2	34.30	34.40	-1	894	-0.11%
2020/06/16	1	33.45	2	33.80	34.00	-1	908	-0.11%
2020/06/15	1	33.15	1	33.15	33.15	0	933	0.00%
2020/06/12	2	32.50	2	32.78	33.15	0	936	0.00%
2020/06/11	7	35.41	4	34.95	34.40	3	915	0.33%
2020/06/10	0	0.00	2	35.40	36.10	-2	908	-0.22%
2020/06/09	2	35.30	1	35.50	35.45	1	939	0.11%
2020/06/08	2	35.80	12	36.10	35.85	-10	952	-1.05%
2020/06/05	9	36.29	5	36.60	36.35	4	935	0.43%
2020/06/04	11	34.26	0	0.00	34.70	11	880	1.25%
2020/05/29	0	0.00	2	31.50	31.75	-2	835	-0.24%
2020/05/28	0	0.00	1	32.70	31.80	-1	836	-0.12%
2020/05/27	2	33.85	0	0.00	32.50	2	834	0.24%
2020/05/26	0	0.00	2	32.93	33.35	-2	827	-0.24%
2020/05/20	1	31.75	0	0.00	31.85	1	819	0.12%
2020/05/15	1	30.35	0	0.00	30.05	1	836	0.12%
2020/05/12	2	31.25	0	0.00	31.05	2	853	0.23%
2020/05/11	0	0.00	2	31.48	31.65	-2	865	-0.23%
2020/05/08	1	32.40	0	0.00	32.10	1	870	0.11%
2020/05/07	2	32.35	0	0.00	32.30	2	894	0.22%
2020/05/06	1	31.85	1	31.90	32.00	0	918	0.00%
2020/05/04	0	0.00	1	31.50	31.85	-1	980	-0.10%
2020/04/30	2	31.83	1	32.50	32.55	1	1,001	0.10%
2020/04/28	1	30.45	0	0.00	30.55	1	1,007	0.10%
2020/04/17	0	0.00	2	30.45	30.45	-2	1,103	-0.18%
2020/04/10	1	29.30	0	0.00	29.60	1	1,115	0.09%
2020/04/09	0	0.00	1	30.35	30.05	-1	1,112	-0.09%
2020/04/08	2	30.50	2.3	30.38	30.50	-0.3	1,103	-0.03%
2020/04/07	0	0.00	1	28.60	28.60	-1	1,086	-0.09%
2020/04/01	1	27.10	2	27.10	27.40	-1	1,071	-0.09%
2020/03/31	2	27.10	3	27.10	27.00	-1	1,071	-0.09%
2020/03/27	3	27.07	1	27.15	26.90	2	1,080	0.19%
2020/03/26	5	26.00	7	26.80	26.85	-2	1,072	-0.19%
2020/03/24	0	0.00	2	25.35	25.80	-2	1,061	-0.19%
2020/03/23	2	24.20	2	24.05	24.10	0	1,069	0.00%
2020/03/19	2	24.03	0	0.00	23.95	2	1,070	0.19%
2020/03/16	1	28.25	0	0.00	27.65	1	1,053	0.09%
2020/03/13	0	0.00	1	27.80	28.20	-1	1,053	-0.09%
2020/03/12	3	31.02	1	31.70	30.40	2	1,015	0.20%
2020/03/10	4.1	32.47	1	32.55	33.10	3.1	977	0.32%
2020/03/09	3	33.87	1	34.15	33.55	2	962	0.21%
2020/03/06	1	34.70	0	0.00	34.95	1	947	0.11%
2020/03/05	2.1	35.70	0	0.00	35.45	2.1	944	0.22%
2020/03/04	2	35.18	1	34.70	35.10	1	942	0.11%
2020/03/03	0	0.00	1	35.50	35.40	-1	940	-0.11%
2020/03/02	0	0.00	1	35.00	34.85	-1	947	-0.11%
2020/02/27	5	35.99	10	34.93	34.85	-5	949	-0.53%
2020/02/25	2	36.35	12	36.37	36.30	-10	933	-1.07%
2020/02/24	13.2	37.40	0	0.00	37.10	13.2	924	1.42%
2020/02/21	2	37.85	3	37.95	38.20	-1	907	-0.11%
2020/02/20	4	37.66	1	37.40	37.70	3	900	0.33%
2020/02/14	2	36.50	0	0.00	36.85	2	890	0.22%
2020/02/13	6	36.74	18	36.61	36.45	-12	902	-1.33%
2020/02/12	1	37.10	2	36.35	37.05	-1	897	-0.11%
2020/02/11	2	36.08	0	0.00	35.75	2	888	0.23%
2020/02/10	4	34.68	0	0.00	35.55	4	882	0.45%
2020/02/07	13	35.10	0	0.00	35.05	13	852	1.52%
2020/02/06	6	35.82	0	0.00	36.15	6	831	0.72%
2020/02/05	3	34.90	0	0.00	35.80	3	799	0.38%
2020/02/04	1	33.80	0	0.00	34.25	1	765	0.13%
2020/02/03	2	32.80	2	33.60	34.50	0	756	0.00%
2020/01/30	2	36.90	0	0.00	36.10	2	753	0.27%
2020/01/17	13	39.67	0	0.00	39.90	13	729	1.78%
2020/01/16	8	40.54	2	40.68	40.55	6	716	0.84%
2020/01/15	1	39.40	0	0.00	39.40	1	685	0.15%
2020/01/13	1.2	39.63	0	0.00	39.50	1.2	681	0.18%
2020/01/10	3	39.10	1	39.80	39.35	2	686	0.29%
2020/01/09	5	40.10	0	0.00	40.00	5	674	0.74%
2020/01/08	5	40.00	3	39.93	40.10	2	675	0.30%
2020/01/07	5	40.70	0	0.00	40.65	5	672	0.74%
2020/01/03	0	0.00	1	42.15	42.10	-1	677	-0.15%
2019/12/30	1	42.25	0	0.00	42.20	1	688	0.15%
2019/12/27	0	0.00	10	42.30	42.40	-10	692	-1.44%
2019/12/25	0	0.00	2	41.75	41.70	-2	695	-0.29%
2019/12/24	1	42.35	0	0.00	42.10	1	713	0.14%
2019/12/23	5	42.90	0	0.00	42.70	5	707	0.71%
2019/12/20	2	44.00	0	0.00	43.35	2	710	0.28%
2019/12/18	0	0.00	2	43.58	43.65	-2	724	-0.28%
2019/12/17	6	42.77	0	0.00	42.60	6	748	0.80%
2019/12/16	5	43.60	0	0.00	43.50	5	735	0.68%
2019/12/13	16	44.18	1	44.85	44.00	15	733	2.04%
2019/12/10	7	44.89	0	0.00	45.10	7	747	0.94%
2019/11/28	10	47.70	0	0.00	47.70	10	791	1.26%
2019/11/27	1	47.95	5	48.08	48.10	-4	800	-0.50%
2019/11/26	2	47.53	0	0.00	47.45	2	836	0.24%
2019/11/21	5	45.05	0	0.00	46.05	5	854	0.59%
2019/11/18	0	0.00	24	45.20	45.15	-24	1,001	-2.40%
2019/11/15	0	0.00	2	45.60	45.65	-2	1,018	-0.20%
2019/11/13	0.1	47.00	0	0.00	46.85	0.1	1,018	0.01%
2019/11/11	6	46.54	1	47.10	46.30	5	1,029	0.49%
2019/11/08	1	47.75	0	0.00	47.65	1	1,036	0.10%
2019/11/07	1	48.65	0	0.00	48.40	1	1,038	0.10%
2019/11/01	2	49.25	0	0.00	49.25	2	1,068	0.19%
2019/10/31	0	0.00	1	49.55	48.70	-1	1,079	-0.09%
2019/10/30	2	49.88	0	0.00	49.90	2	1,084	0.18%
2019/10/29	0	0.00	20	50.00	49.90	-20	1,094	-1.83%
2019/10/24	1	51.50	0	0.00	51.90	1	1,189	0.08%
2019/10/22	10	52.60	3	52.00	51.80	7	1,259	0.56%
2019/10/21	1	53.20	0	0.00	52.80	1	1,262	0.08%
2019/10/18	2	53.20	0	0.00	53.20	2	1,272	0.16%
2019/10/17	1	52.30	0	0.00	52.30	1	1,284	0.08%
2019/10/16	4	52.15	0	0.00	51.60	4	1,323	0.30%
2019/10/15	1	52.10	0	0.00	52.40	1	1,347	0.07%
2019/10/14	1	52.40	0	0.00	51.90	1	1,363	0.07%
2019/10/07	1	53.00	0	0.00	52.40	1	1,384	0.07%
2019/09/25	0	0.00	1	54.20	53.80	-1	1,598	-0.06%
2019/09/23	1	53.50	0	0.00	53.70	1	1,618	0.06%
2019/09/20	7	55.11	0	0.00	54.70	7	1,600	0.44%
2019/09/17	11	57.32	2	57.55	56.70	9	1,563	0.58%
2019/09/16	5	58.30	1	59.30	58.10	4	1,557	0.26%
2019/09/10	1	59.60	0	0.00	59.30	1	1,548	0.06%
2019/09/09	0	0.00	1	60.40	59.40	-1	1,562	-0.06%
2019/09/06	0	0.00	1	60.00	60.00	-1	1,576	-0.06%
2019/09/05	0	0.00	5	60.30	59.40	-5	1,591	-0.31%
2019/09/03	0	0.00	4	59.23	59.10	-4	1,635	-0.24%
2019/08/29	5	60.40	6	60.30	59.20	-1	1,682	-0.06%
2019/08/28	0	0.00	3	59.00	59.00	-3	1,648	-0.18%
2019/08/27	3	59.00	0	0.00	59.00	3	1,671	0.18%
2019/08/26	5	58.30	13	58.20	58.30	-8	1,677	-0.48%
2019/08/22	2	61.20	0	0.00	60.50	2	1,657	0.12%
2019/08/21	14	61.88	17	60.99	61.20	-3	1,634	-0.18%
2019/08/20	7	59.21	5	58.60	59.20	2	1,548	0.13%
2019/08/15	0	0.00	3	58.83	59.10	-3	1,647	-0.18%
2019/08/14	2	59.25	3	59.50	59.60	-1	1,647	-0.06%
2019/08/13	1	58.60	1	58.60	58.60	0	1,650	0.00%
2019/08/12	0	0.00	12	58.00	58.20	-12	1,651	-0.73%
2019/08/08	2	57.00	1	57.30	57.20	1	1,653	0.06%
2019/08/07	1	57.30	3	57.40	57.30	-2	1,661	-0.12%
2019/08/06	13	56.95	0	0.00	57.50	13	1,665	0.78%
2019/08/05	0	0.00	15	58.79	58.00	-15	1,700	-0.88%
2019/08/02	3	58.30	5	58.78	58.20	-2	1,697	-0.12%
2019/08/01	0	0.00	2	59.70	59.70	-2	1,701	-0.12%
2019/07/31	2	58.45	0	0.00	58.70	2	1,699	0.12%
2019/07/30	11.1	60.65	1	60.90	58.20	10.1	1,696	0.60%
2019/07/29	20	61.67	26	62.13	60.30	-6	1,660	-0.36%
2019/07/26	24	61.78	2	60.40	61.70	22	1,625	1.35%
2019/07/25	12	60.40	19	60.17	60.90	-7	1,589	-0.44%
2019/07/24	0	0.00	21	57.86	57.90	-21	1,531	-1.37%
2019/07/19	2	56.30	2	56.75	56.50	0	1,510	0.00%
2019/07/18	11	57.73	5	58.62	58.00	6	1,486	0.40%
2019/07/17	1	58.40	0	0.00	58.70	1	1,462	0.07%
2019/07/16	1	57.60	3	58.47	58.10	-2	1,476	-0.14%
2019/07/15	2	57.10	0	0.00	57.00	2	1,512	0.13%
2019/07/11	3	56.50	2	56.10	56.10	1	1,522	0.07%
2019/07/10	0	0.00	3	56.33	56.40	-3	1,578	-0.19%
2019/07/09	13	55.90	0	0.00	56.00	13	1,582	0.82%
2019/07/05	3	59.43	7	59.26	59.40	-4	1,576	-0.25%
2019/07/04	7	57.99	3	57.70	58.10	4	1,554	0.26%
2019/07/03	3	57.40	0	0.00	57.80	3	1,595	0.19%
2019/07/02	4	56.90	3	57.40	58.60	1	1,580	0.06%
2019/07/01	0	0.00	2	54.50	55.00	-2	1,506	-0.13%
2019/06/28	1	53.00	5	53.40	53.40	-4	1,510	-0.26%
2019/06/27	1	53.60	0.2	54.00	53.70	0.9	1,542	0.06%
2019/06/26	0	0.00	0.4	52.80	52.60	-0.4	1,569	-0.02%
2019/06/25	2	53.45	13	53.08	52.50	-11	1,637	-0.67%
2019/06/24	5	54.10	6	54.07	54.10	-1	1,659	-0.06%
2019/06/20	4	53.90	9	54.20	53.80	-5	1,754	-0.28%
2019/06/19	1	53.00	0	0.00	53.30	1	1,832	0.05%
2019/06/18	4	52.73	5	52.44	52.40	-1	1,973	-0.05%
2019/06/17	10	54.22	1	53.60	53.30	9	2,003	0.45%
2019/06/14	6	54.47	6	55.07	54.70	0	2,043	0.00%
2019/06/13	1	53.00	5	52.64	53.00	-4	2,160	-0.19%
2019/06/12	1	52.70	4	52.00	52.90	-3	2,305	-0.13%
2019/06/11	8	49.98	0	0.00	49.85	8	2,398	0.33%
2019/06/10	10	51.00	0	0.00	50.50	10	2,509	0.40%
2019/06/06	5	50.14	5	49.70	49.50	0	2,517	0.00%
2019/06/05	1	51.50	0	0.00	51.70	1	2,527	0.04%
2019/06/04	0	0.00	5	51.80	51.60	-5	2,560	-0.20%
2019/06/03	11	51.36	5	51.30	51.60	6	2,616	0.23%
2019/05/30	1	53.30	0	0.00	53.10	1	2,713	0.04%
2019/05/29	0	0.00	5	52.60	52.90	-5	2,759	-0.18%
2019/05/27	0.1	57.00	0	0.00	54.30	0.1	2,864	0.00%
2019/05/23	17	57.97	16	57.35	55.40	1	2,905	0.03%
2019/05/22	6	60.80	3	60.77	60.80	3	2,927	0.10%
2019/05/20	8	60.50	3	60.60	60.50	5	3,014	0.17%
2019/05/17	4	63.15	2	63.30	62.30	2	2,994	0.07%
2019/05/16	0	63.90	5	64.72	64.50	-5	2,986	-0.17%
2019/05/15	2	65.90	11	66.09	66.00	-9	2,986	-0.30%
2019/05/14	0	0.00	17	65.12	66.10	-17	3,005	-0.57%
2019/05/13	24	66.37	14	66.01	66.30	10	2,989	0.33%
2019/05/10	15.2	64.80	1	65.00	64.80	14.2	2,948	0.48%
2019/05/09	0	0.00	17	64.49	63.50	-17	2,944	-0.58%
2019/05/08	11	65.21	24	65.14	65.10	-13	2,932	-0.44%
2019/05/07	14	64.77	5	64.60	64.60	9	2,916	0.31%
2019/05/06	5	63.66	1	63.60	63.50	4	2,915	0.14%
2019/05/03	20	64.06	0	0.00	63.60	20	2,908	0.69%
2019/05/02	1	64.10	0	0.00	64.10	1	2,916	0.03%
2019/04/30	8	63.50	0	0.00	63.50	8	2,932	0.27%
2019/04/29	15	62.67	0	0.00	62.90	15	2,926	0.51%
2019/04/26	0	0.00	1	62.00	61.90	-1	2,921	-0.03%
2019/04/24	1	62.50	0	0.00	62.60	1	2,917	0.03%
2019/04/23	2	63.00	0	0.00	63.20	2	2,935	0.07%
2019/04/22	1	65.10	1	62.50	65.10	0	2,931	0.00%
2019/04/19	0	0.00	4	61.40	60.90	-4	2,892	-0.14%
2019/04/18	5	64.50	0	0.00	63.10	5	2,832	0.18%
2019/04/16	7	65.46	0	0.00	65.30	7	2,783	0.25%
2019/04/15	0	0.00	2	68.20	68.10	-2	2,722	-0.07%
2019/04/12	0	0.00	1	69.00	68.90	-1	2,705	-0.04%
2019/04/11	1.2	69.33	0	0.00	69.60	1.2	2,695	0.04%
2019/04/10	3	70.73	3	71.20	70.80	0	2,656	0.00%
2019/04/09	1	70.50	0	0.00	70.70	1	2,629	0.04%
2019/04/08	3	69.90	1	69.50	69.30	2	2,567	0.08%
2019/04/02	1	71.10	2	71.50	71.10	-1	2,523	-0.04%
2019/03/29	3	69.33	1	68.00	70.30	2	2,453	0.08%
2019/03/28	14	68.89	1	68.50	68.70	13	2,428	0.54%
2019/03/27	3	72.27	1	72.70	71.80	2	2,361	0.08%
2019/03/26	7	72.39	4	73.00	72.00	3	2,339	0.13%
2019/03/25	6	72.32	2	72.00	74.50	4	2,288	0.17%
2019/03/22	0	0.00	4	73.85	74.90	-4	2,244	-0.18%
2019/03/21	0	0.00	5	74.30	74.50	-5	2,162	-0.23%
2019/03/20	3	66.97	2	67.80	67.80	1	2,012	0.05%
2019/03/19	3	66.90	8	66.56	67.10	-5	1,976	-0.25%
2019/03/18	10	67.11	4	67.35	66.50	6	1,918	0.31%
2019/03/15	7	63.11	21	64.14	64.90	-14	1,767	-0.79%
2019/03/14	9	58.76	28	58.99	59.00	-19	1,598	-1.19%
2019/03/13	27	55.94	29.2	55.49	57.20	-2.2	1,466	-0.15%
2019/03/12	2	52.00	0	0.00	52.10	2	1,333	0.15%
2019/03/11	25	51.76	1	52.00	52.50	24	1,306	1.84%