欣銓 (3264)-元大-北府券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/04/19	5	77.20	14.2	79.13	79.80	-9.2	7,664	-0.12%
2024/04/18	0	0.00	3	79.60	80.00	-3	7,630	-0.04%
2024/04/17	1	79.10	0	0.00	78.50	1	7,682	0.01%
2024/04/16	0	0.00	8	78.73	78.30	-8	7,749	-0.10%
2024/04/15	1	79.09	0	0.00	79.00	1	7,718	0.01%
2024/04/12	0.1	79.60	5	79.44	79.30	-4.9	7,741	-0.06%
2024/04/10	10	80.77	6	81.80	79.50	4	7,790	0.05%
2024/04/09	2	80.70	3	80.90	80.80	-1	7,710	-0.01%
2024/04/08	0	81.40	0	0.00	81.50	0	7,808	0.00%
2024/04/03	3	81.60	0	0.00	81.30	3	7,877	0.04%
2024/04/02	1	82.50	1	83.00	82.40	0	7,892	0.00%
2024/04/01	13	82.42	10	83.00	82.60	3	7,925	0.04%
2024/03/29	3	84.20	8	82.14	83.60	-5	7,995	-0.06%
2024/03/28	5	84.64	9	84.19	82.30	-4	7,756	-0.05%
2024/03/27	3	80.13	2	84.25	84.00	1	7,619	0.01%
2024/03/26	23	79.78	28	79.10	79.80	-5	7,533	-0.07%
2024/03/25	4	81.20	0	0.00	81.50	4	7,534	0.05%
2024/03/22	17	82.66	5.5	82.02	81.90	11.5	7,656	0.15%
2024/03/21	0	0.00	6.1	85.95	85.80	-6.1	7,676	-0.08%
2024/03/20	7.3	85.01	12.7	85.95	85.00	-5.5	7,656	-0.07%
2024/03/19	10.7	84.09	13.7	85.44	85.60	-2.9	7,407	-0.04%
2024/03/18	7	79.51	3.1	80.33	80.90	3.9	7,155	0.05%
2024/03/15	1	77.60	14.1	77.49	76.80	-13.1	7,097	-0.18%
2024/03/14	31	77.06	1	77.00	76.10	30	7,092	0.42%
2024/03/13	2	77.90	0	0.00	77.80	2	7,099	0.03%
2024/03/12	0	0.00	1	77.90	77.60	-1	7,120	-0.01%
2024/03/11	1	78.10	0	0.00	77.00	1	7,290	0.01%
2024/03/08	7	79.97	21	79.37	79.10	-14	7,393	-0.19%
2024/03/07	8	77.70	16	78.29	78.60	-8	7,435	-0.11%
2024/03/06	16	76.82	5	76.72	77.00	11	7,346	0.15%
2024/03/05	4	76.68	3	76.57	76.60	1	7,364	0.01%
2024/03/04	6	76.32	23	75.35	76.10	-17	7,230	-0.24%
2024/03/01	2	72.40	13	73.40	72.70	-11	7,016	-0.16%
2024/02/29	3	71.17	0.6	71.60	71.00	2.4	6,895	0.03%
2024/02/27	3.1	71.92	3	71.64	71.50	0.1	6,881	0.00%
2024/02/26	11	72.49	0	72.60	72.50	11	6,876	0.16%
2024/02/23	6.1	74.77	3	74.53	74.10	3.1	6,867	0.04%
2024/02/22	0	0.00	1	74.80	74.80	-1	6,855	-0.01%
2024/02/21	0.1	73.50	1	73.60	73.40	-1	6,806	-0.01%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0	0.00	1	73.50	74.10	-1	6,814	-0.01%
2024/02/16	4	74.63	3.1	75.05	73.90	1	6,785	0.01%
2024/02/15	3	74.00	11.2	73.82	74.00	-8.2	6,735	-0.12%
2024/02/02	16.2	72.12	3.1	73.12	71.80	13.1	6,752	0.19%
2024/02/01	1	73.30	0	0.00	73.00	1	6,716	0.01%
2024/01/31	3	74.00	3	74.20	73.90	0	6,709	0.00%
2024/01/26	7	75.37	9	73.80	73.70	-2	6,939	-0.03%
2024/01/25	0	0.00	2	75.00	75.60	-2	6,949	-0.03%
2024/01/24	2	74.95	1	75.50	75.50	1	6,955	0.01%
2024/01/23	3	75.37	0	0.00	75.20	3	7,008	0.04%
2024/01/22	3	75.00	12	75.82	75.70	-9	6,986	-0.13%
2024/01/19	7	75.00	5	75.30	75.30	2	7,183	0.03%
2024/01/18	2.1	72.24	4	73.65	74.30	-1.9	7,100	-0.03%
2024/01/17	10.1	73.24	10	73.65	72.90	0.1	7,019	0.00%
2024/01/16	4	72.12	9	73.21	73.20	-5	6,960	-0.07%
2024/01/15	0	0.00	5	71.70	72.10	-5	6,909	-0.07%
2024/01/12	2	70.55	3	71.10	71.50	-1	6,964	-0.01%
2024/01/11	6	70.67	0	0.00	70.60	6	6,927	0.09%
2024/01/10	6.3	71.88	1	71.80	71.80	5.3	6,867	0.08%
2024/01/09	5	71.20	6	71.40	71.00	-1	6,789	-0.01%
2024/01/08	3	71.23	0	0.00	71.20	3	6,765	0.04%
2024/01/05	5	72.40	6	72.15	72.10	-1	6,772	-0.01%
2024/01/04	5	71.92	1.2	72.67	72.80	3.8	6,733	0.06%
2024/01/03	1.3	72.55	1	72.50	72.40	0.3	6,664	0.00%
2024/01/02	19	73.26	5	73.20	73.30	14	6,628	0.21%
2023/12/29	3	74.37	0	0.00	74.00	3	6,534	0.05%
2023/12/28	10	74.25	11	74.25	73.90	-1	6,491	-0.01%
2023/12/27	6	74.57	18	74.63	74.60	-12	6,507	-0.18%
2023/12/26	5	73.00	1	73.10	73.90	4	6,523	0.06%
2023/12/25	17.5	73.11	3	73.30	72.90	14.5	6,440	0.23%
2023/12/22	8	74.73	5.1	75.21	75.20	2.9	6,332	0.05%
2023/12/21	4	74.80	3	75.03	74.70	1	6,267	0.02%
2023/12/20	17	76.60	8.1	76.52	76.10	8.9	6,188	0.14%
2023/12/19	27	76.64	14.8	77.08	76.80	12.2	6,160	0.20%
2023/12/18	1	80.50	2	81.00	78.50	-1	6,053	-0.02%
2023/12/15	15	81.93	5.3	81.80	81.00	9.7	6,103	0.16%
2023/12/14	5	81.48	1	82.10	82.00	4	6,079	0.07%
2023/12/13	7	81.34	1	80.30	80.40	6	6,085	0.10%
2023/12/12	4.2	80.39	9	80.02	80.60	-4.8	6,078	-0.08%
2023/12/11	5	78.54	6	78.82	78.60	-1	6,141	-0.02%
2023/12/08	3	78.40	4	78.60	77.90	-1	6,309	-0.02%
2023/12/07	5	78.22	0	0.00	77.50	5	6,546	0.08%
2023/12/06	14	78.01	25	79.31	79.80	-11	6,603	-0.17%
2023/12/05	14	76.81	4	78.08	76.40	10	6,492	0.15%
2023/12/04	39.2	78.01	32.1	77.94	77.50	7.1	6,460	0.11%
2023/12/01	3	72.33	15	72.60	74.40	-12	6,201	-0.19%
2023/11/30	8	70.43	2	70.60	70.40	6	6,133	0.10%
2023/11/29	0	0.00	7	70.20	70.40	-7	6,106	-0.11%
2023/11/28	0	0.00	8	69.18	69.60	-8	6,162	-0.13%
2023/11/27	0	0.00	1	68.80	68.70	-1	6,174	-0.02%
2023/11/24	4	69.70	4	69.45	69.30	0	6,227	0.00%
2023/11/22	2	70.20	1.5	70.33	70.20	0.5	6,305	0.01%
2023/11/21	1	69.60	5.3	69.31	68.90	-4.3	6,298	-0.07%
2023/11/20	0.5	68.90	4	69.03	68.90	-3.5	6,390	-0.05%
2023/11/17	1	69.10	2	69.15	69.30	-1	6,529	-0.02%
2023/11/16	0	0.00	0.1	68.80	68.70	-0.1	6,524	0.00%
2023/11/15	1.6	68.90	0	0.00	68.30	1.6	6,509	0.02%
2023/11/14	0	0.00	1.4	68.63	68.70	-1.4	6,501	-0.02%
2023/11/13	2.4	68.43	5	69.02	69.10	-2.6	6,486	-0.04%
2023/11/10	0	0.00	0.1	67.10	67.80	-0.1	6,399	0.00%
2023/11/09	2.1	67.09	3.4	67.09	67.10	-1.3	6,408	-0.02%
2023/11/08	3.4	68.12	5	68.16	67.60	-1.6	6,440	-0.02%
2023/11/07	5	67.20	7.6	67.75	67.80	-2.6	6,406	-0.04%
2023/11/06	6.6	67.45	15	67.33	67.90	-8.4	6,390	-0.13%
2023/11/03	0	0.00	7	66.21	66.90	-7	6,306	-0.11%
2023/11/02	3	65.47	8	65.49	66.00	-5	6,288	-0.08%
2023/11/01	2	65.15	1	65.30	64.80	1	6,320	0.02%
2023/10/31	1	64.80	2	65.15	65.00	-1	6,313	-0.02%
2023/10/30	0	0.00	2	64.50	64.60	-2	6,366	-0.03%
2023/10/27	11	65.61	13	65.82	64.00	-2	6,470	-0.03%
2023/10/26	0	0.00	1	64.80	64.30	-1	6,517	-0.02%
2023/10/25	1	64.71	4	64.90	64.90	-3	6,834	-0.04%
2023/10/24	2	64.80	0	0.00	64.60	2	6,896	0.03%
2023/10/23	3	65.17	1	64.70	64.20	2	6,867	0.03%
2023/10/20	1	65.10	0	0.00	65.00	1	6,837	0.01%
2023/10/19	1	62.30	3	62.40	63.30	-2	6,849	-0.03%
2023/10/18	2	62.05	0.2	62.50	62.70	1.8	6,961	0.03%
2023/10/16	0	0.00	3	62.00	62.30	-3	7,341	-0.04%
2023/10/13	1	63.40	1	63.20	63.10	0	7,398	0.00%
2023/10/11	2	62.05	0	0.00	61.80	2	7,518	0.03%
2023/10/05	0	63.10	1	62.50	62.80	-1	7,650	-0.01%
2023/10/04	1	61.70	3	61.10	62.00	-2	7,686	-0.03%
2023/10/03	1	62.50	0	0.00	62.10	1	7,692	0.01%
2023/10/02	3	63.50	0	0.00	63.30	3	7,673	0.04%
2023/09/27	3	61.60	0	0.00	61.80	3	7,733	0.04%
2023/09/26	5	62.64	5	62.80	62.20	0	7,868	0.00%
2023/09/22	7	63.20	1	62.90	63.40	6	7,983	0.08%
2023/09/21	0	0.00	2	63.50	63.30	-2	7,989	-0.03%
2023/09/20	12	65.78	0	0.00	65.00	12	8,003	0.15%
2023/09/19	0	68.40	2	67.55	67.80	-2	7,885	-0.02%
2023/09/18	3	68.13	4.3	68.19	67.30	-1.3	7,881	-0.02%
2023/09/15	6	68.78	2	68.70	68.40	4	7,932	0.05%
2023/09/14	7.3	68.57	6.1	68.73	68.30	1.1	8,033	0.01%
2023/09/13	2	68.95	7.5	69.11	69.30	-5.5	8,128	-0.07%
2023/09/12	3	68.20	11	68.01	68.20	-8	8,139	-0.10%
2023/09/11	6	66.33	11.1	66.82	65.60	-5.1	8,096	-0.06%
2023/09/08	8.1	65.86	6.1	65.92	65.80	2	8,040	0.03%
2023/09/07	4	65.80	2.3	66.09	65.00	1.8	8,038	0.02%
2023/09/06	5.5	65.04	2.2	64.76	65.00	3.3	7,993	0.04%
2023/09/05	0	0.00	5	63.84	64.40	-5	7,953	-0.06%
2023/09/04	4	63.13	1	63.10	63.30	3	7,886	0.04%
2023/08/31	0	0.00	1	62.30	62.50	-1	7,809	-0.01%
2023/08/30	1	62.00	1	62.10	62.00	0	7,806	0.00%
2023/08/28	0	0.00	0.3	61.30	61.10	-0.3	7,794	0.00%
2023/08/25	0	0.00	1	61.50	61.50	-1	7,717	-0.01%
2023/08/24	4.3	61.90	9	61.84	61.40	-4.7	7,713	-0.06%
2023/08/23	5.3	60.48	9	60.97	60.90	-3.7	7,717	-0.05%
2023/08/21	0.5	58.70	0	0.00	58.60	0.5	7,815	0.01%
2023/08/18	4	58.75	0	0.00	58.20	4	7,805	0.05%
2023/08/17	3	58.50	0	0.00	59.00	3	7,784	0.04%
2023/08/16	1	58.48	0	0.00	58.00	1	7,780	0.01%
2023/08/15	0	0.00	1	58.10	58.40	-1	7,789	-0.01%
2023/08/14	1.2	57.44	1	57.90	57.30	0.2	7,782	0.00%
2023/08/11	1	58.70	15	58.78	58.80	-14	7,709	-0.18%
2023/08/10	1	59.40	0	0.00	59.50	1	7,662	0.01%
2023/08/08	0	0.00	15	60.83	60.80	-15	7,593	-0.20%
2023/08/07	5	61.30	3	61.43	61.70	2	7,542	0.03%
2023/08/04	4	60.55	2	60.60	60.80	2	7,438	0.03%
2023/08/01	3	60.70	0	0.00	60.70	3	7,291	0.04%
2023/07/31	18.4	62.53	6	63.45	61.70	12.4	7,170	0.17%
2023/07/28	4	63.60	10.1	63.66	64.10	-6.1	6,834	-0.09%
2023/07/27	3.2	60.52	1	61.50	61.50	2.2	6,461	0.03%
2023/07/26	2	61.35	1	61.40	61.40	1	6,392	0.02%
2023/07/25	4	61.95	3	62.07	62.40	1	6,388	0.02%
2023/07/24	6	61.80	56	61.53	61.80	-50	6,360	-0.79%
2023/07/21	4	63.10	0	0.00	63.30	4	6,277	0.06%
2023/07/20	18	63.43	9	63.42	63.90	9	6,173	0.15%
2023/07/19	89	63.97	23.1	63.73	63.50	65.9	6,018	1.10%
2023/07/17	0	0.00	1.1	62.39	62.30	-1.1	5,787	-0.02%
2023/07/14	0	61.80	0.2	62.50	61.10	-0.1	5,768	0.00%
2023/07/13	2.2	62.02	20	61.78	62.00	-17.8	5,679	-0.31%
2023/07/12	2.5	60.78	1.4	60.95	60.70	1.2	5,566	0.02%
2023/07/10	6	60.33	10	61.40	60.90	-4	5,564	-0.07%
2023/07/07	1	60.00	1	60.50	60.40	0	5,564	0.00%
2023/07/06	6	61.15	1	61.10	61.00	5	5,565	0.09%
2023/07/05	11	62.62	1	63.60	62.40	10	5,534	0.18%
2023/07/04	3	62.70	16	63.09	62.90	-13	5,450	-0.24%
2023/07/03	5	61.50	1	61.70	61.40	4	5,325	0.08%
2023/06/30	0	0.00	1	59.80	60.90	-1	5,283	-0.02%
2023/06/29	3	60.10	1	59.90	60.30	2	5,241	0.04%
2023/06/28	5.6	61.67	0.2	61.40	61.10	5.5	5,207	0.10%
2023/06/27	0.9	60.91	3	61.00	60.40	-2.1	5,197	-0.04%
2023/06/26	8.1	59.57	6.4	59.85	59.60	1.7	5,216	0.03%
2023/06/21	6	60.35	2	60.15	60.20	4	5,152	0.08%
2023/06/20	10.7	62.00	0	0.00	61.70	10.7	5,035	0.21%
2023/06/19	3.2	64.96	14.2	65.98	65.50	-11	4,856	-0.23%
2023/06/16	3.4	64.01	11.1	63.93	64.00	-7.7	4,636	-0.17%
2023/06/15	6.1	63.18	9	63.46	63.90	-2.9	4,478	-0.06%
2023/06/14	1.4	61.43	1	61.10	61.40	0.4	4,336	0.01%
2023/06/13	1	59.80	3	60.10	60.50	-2	4,458	-0.04%
2023/06/12	30	61.12	27	59.30	59.30	3	4,532	0.07%
2023/06/09	3	59.90	0	0.00	60.20	3	4,588	0.07%
2023/06/08	1	59.20	4	59.50	59.40	-3	4,606	-0.07%
2023/06/07	0	0.00	13	58.70	59.10	-13	4,715	-0.28%
2023/06/05	3	58.50	1	58.40	58.80	2	4,956	0.04%
2023/06/02	0	0.00	12	58.60	58.50	-12	5,141	-0.23%
2023/06/01	0	0.00	1	58.00	58.10	-1	5,147	-0.02%
2023/05/30	1	58.20	3.5	58.46	58.30	-2.5	5,186	-0.05%
2023/05/29	10	58.48	1	58.30	58.40	9	5,167	0.17%
2023/05/26	18.1	56.90	16	57.31	57.40	2.1	5,104	0.04%
2023/05/25	0	0.00	5	55.20	55.40	-5	4,929	-0.10%
2023/05/23	0	0.00	0.1	54.90	54.60	-0.1	4,948	0.00%
2023/05/18	4	54.20	0	0.00	54.30	4	5,054	0.08%
2023/05/16	0	0.00	0	53.40	53.00	0	5,178	0.00%
2023/05/12	0	0.00	1	53.10	53.10	-1	5,249	-0.02%
2023/05/08	0.5	54.60	0	0.00	54.20	0.5	5,369	0.01%
2023/05/04	5	53.60	1	53.50	53.60	4	5,485	0.07%
2023/05/03	2	53.45	0	0.00	53.40	2	5,558	0.04%
2023/04/26	0	0.00	6	52.70	53.30	-6	5,670	-0.11%
2023/04/25	0	0.00	4	54.55	53.00	-4	5,641	-0.07%
2023/04/24	1	54.30	0	54.40	54.40	1	5,588	0.02%
2023/04/21	1	55.20	1	55.00	54.60	0	5,579	0.00%
2023/04/20	6	55.68	0	0.00	55.80	6	5,528	0.11%
2023/04/19	2	56.50	2	56.60	56.50	0	5,485	0.00%
2023/04/18	1	57.20	0	0.00	57.20	1	5,428	0.02%
2023/04/14	4	57.30	0	0.00	57.40	4	5,383	0.07%
2023/04/12	1	58.30	2	58.40	58.40	-1	5,311	-0.02%
2023/03/31	0	0.00	2	57.80	57.50	-2	5,082	-0.04%
2023/03/30	0	0.00	1	57.00	57.40	-1	5,037	-0.02%
2023/03/28	1	55.80	0	0.00	56.10	1	4,986	0.02%
2023/03/27	12	57.10	0	0.00	56.70	12	4,901	0.24%
2023/03/23	0	0.00	1	58.20	58.40	-1	4,764	-0.02%
2023/03/22	1	57.80	0	0.00	57.70	1	4,696	0.02%
2023/03/21	1	57.70	4	57.78	58.00	-3	4,642	-0.06%
2023/03/20	1	58.20	2	58.25	57.60	-1	4,600	-0.02%
2023/03/17	2	57.40	3.3	57.51	57.70	-1.3	4,536	-0.03%
2023/03/16	7.3	57.87	4	58.05	57.20	3.3	4,434	0.07%
2023/03/15	11	59.03	4	59.28	58.50	7	4,213	0.17%
2023/03/14	4	57.68	3	57.67	57.30	1	4,080	0.02%
2023/03/13	1	56.00	2	57.05	57.40	-1	3,957	-0.03%
2023/03/10	4	56.63	6	56.72	56.50	-2	3,845	-0.05%
2023/03/09	0	0.00	2	59.20	59.40	-2	3,717	-0.05%
2023/03/08	10	59.67	5	59.88	59.60	5	3,611	0.14%
2023/03/07	0	0.00	6	58.33	58.90	-6	3,442	-0.17%
2023/03/06	2	56.90	1	57.00	56.90	1	3,315	0.03%
2023/03/03	0	0.00	6	56.20	56.40	-6	3,276	-0.18%
2023/03/02	1	54.70	0.3	54.90	54.90	0.7	3,274	0.02%
2023/03/01	0	0.00	1	54.90	55.10	-1	3,282	-0.03%
2023/02/24	1	56.80	1	56.80	56.10	0	3,275	0.00%
2023/02/23	0	0.00	2	55.90	56.10	-2	3,201	-0.06%
2023/02/22	1	54.50	0	0.00	54.80	1	3,171	0.03%
2023/02/20	1	54.70	1	55.10	54.80	0	3,236	0.00%
2023/02/17	2	54.45	2	54.60	55.00	0	3,274	0.00%
2023/02/16	3	54.17	3	54.60	54.30	0	3,295	0.00%
2023/02/15	3	54.00	0	0.00	54.30	3	3,415	0.09%
2023/02/13	0	0.00	11	55.82	55.90	-11	3,474	-0.32%
2023/02/09	0	0.00	1.1	56.13	56.00	-1.1	3,616	-0.03%
2023/02/08	0.1	56.40	4	55.80	56.10	-3.9	3,639	-0.11%
2023/02/07	0	0.00	1	56.10	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	4	55.55	55.50	-4	3,626	-0.11%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	1	55.10	2	55.00	54.70	-1	3,735	-0.03%
2023/01/31	3	52.60	0	0.00	52.70	3	3,740	0.08%
2023/01/30	0	0.00	6	52.43	53.00	-6	3,744	-0.16%
2023/01/16	5	50.60	3	51.03	50.90	2	3,724	0.05%
2023/01/06	1	49.85	0	0.00	50.10	1	3,930	0.03%
2023/01/05	0	0.00	2	50.00	50.00	-2	3,981	-0.05%
2022/12/30	0	0.00	1	49.15	49.60	-1	4,069	-0.02%
2022/12/29	0	0.00	1	48.45	48.30	-1	4,076	-0.02%
2022/12/28	1	48.60	0	0.00	48.20	1	4,116	0.02%
2022/12/08	0	0.00	10	50.40	50.70	-10	4,313	-0.23%
2022/12/07	10	50.30	0	0.00	50.10	10	4,324	0.23%
2022/12/06	0.1	50.90	0	0.00	50.60	0.1	4,321	0.00%
2022/12/02	1	50.30	2	50.80	51.00	-1	4,380	-0.02%
2022/11/30	0	0.00	4	50.00	49.80	-4	4,355	-0.09%
2022/11/29	4	48.90	0	0.00	49.55	4	4,402	0.09%
2022/11/28	4	50.65	0	0.00	49.65	4	4,372	0.09%
2022/11/22	0	0.00	5	50.20	50.10	-5	4,174	-0.12%
2022/11/18	0	0.00	2	50.50	50.10	-2	4,186	-0.05%
2022/11/17	0	0.00	1	50.00	50.30	-1	4,147	-0.02%
2022/11/16	2.1	49.00	8	49.48	50.00	-5.9	4,132	-0.14%
2022/11/14	1.1	48.70	3	49.03	48.70	-1.9	4,045	-0.05%
2022/11/11	14	48.03	18	48.21	48.35	-4	3,975	-0.10%
2022/11/10	2	46.20	9	46.55	46.75	-7	3,816	-0.18%
2022/11/09	3	45.92	16	46.11	46.15	-13	3,794	-0.34%
2022/11/08	8	45.51	12	45.78	45.30	-4	3,716	-0.11%
2022/11/07	2	44.75	6	45.05	44.85	-4	3,619	-0.11%
2022/11/04	4	44.06	11	44.29	44.65	-7	3,607	-0.19%
2022/11/03	2	43.28	2	43.75	44.00	0	3,581	0.00%
2022/11/02	10	43.89	5	44.19	43.85	5	3,611	0.14%
2022/11/01	0	0.00	4	44.00	43.95	-4	3,661	-0.11%
2022/10/31	3	42.08	9	41.87	41.85	-6	3,563	-0.17%
2022/10/28	8	42.98	5	42.90	41.65	3	3,615	0.08%
2022/10/26	0	0.00	1	40.30	39.70	-1	3,520	-0.03%
2022/10/25	8	40.35	0	0.00	39.75	8	3,551	0.23%
2022/10/24	0	0.00	1	39.60	39.70	-1	3,576	-0.03%
2022/10/19	21	39.33	19	39.35	39.30	2	3,566	0.06%
2022/10/18	1	39.30	0	0.00	40.15	1	3,549	0.03%
2022/10/13	2	39.50	1	39.45	38.50	1	3,635	0.03%
2022/10/12	0	0.00	7	40.45	40.15	-7	3,611	-0.19%
2022/10/11	2	41.90	0	0.00	41.00	2	3,652	0.05%
2022/10/05	11	43.73	3	44.30	43.60	8	3,719	0.22%
2022/10/03	1	42.75	0	0.00	42.50	1	3,799	0.03%
2022/09/28	3	40.38	0	0.00	39.40	3	3,851	0.08%
2022/09/26	4	41.33	1	41.25	40.65	3	3,860	0.08%
2022/09/23	6	43.02	0	0.00	42.90	6	3,865	0.16%
2022/09/21	2	43.53	0	0.00	43.20	2	3,920	0.05%
2022/09/19	2	44.35	0	0.00	44.00	2	3,970	0.05%
2022/09/16	5	45.67	1	46.00	45.00	4	3,966	0.10%
2022/09/15	10	46.55	0	0.00	46.10	10	4,002	0.25%
2022/09/14	0.5	46.60	0	0.00	46.80	0.5	4,046	0.01%
2022/09/13	0	0.00	1	46.80	46.70	-1	4,061	-0.02%
2022/09/12	1.5	46.89	0	0.00	46.65	1.5	4,086	0.04%
2022/09/08	2	45.85	7	45.58	46.00	-5	4,072	-0.12%
2022/09/05	3	43.70	1.2	43.75	43.50	1.8	4,158	0.04%
2022/09/01	0	0.00	1	45.30	45.40	-1	4,189	-0.02%
2022/08/31	0	0.00	2	45.60	45.80	-2	4,218	-0.05%
2022/08/30	1	45.25	1	45.30	44.95	0	4,227	0.00%
2022/08/29	4	44.18	1	44.50	44.80	3	4,249	0.07%
2022/08/26	0	0.00	3	46.45	45.55	-3	4,283	-0.07%
2022/08/25	1	45.25	3	45.78	46.10	-2	4,437	-0.05%
2022/08/24	6	44.58	0	0.00	44.50	6	4,566	0.13%
2022/08/23	0	0.00	1	44.30	44.50	-1	4,650	-0.02%
2022/08/22	0	0.00	1	44.80	44.80	-1	4,663	-0.02%
2022/08/19	0	45.90	0	0.00	45.70	0	4,610	0.00%
2022/08/18	0	0.00	1	45.45	45.65	-1	4,581	-0.02%
2022/08/17	0	0.00	2	46.05	45.85	-2	4,553	-0.04%
2022/08/16	0	0.00	21	45.60	45.60	-21	4,514	-0.47%
2022/08/15	20	45.00	1	44.70	44.95	19	4,458	0.43%
2022/08/11	1	43.50	1	43.70	43.50	0	4,350	0.00%
2022/08/10	6	43.13	6	43.02	43.00	0	4,290	0.00%
2022/08/09	5	42.95	5	43.30	43.50	0	4,269	0.00%
2022/08/08	27	43.01	30	43.33	43.50	-3	4,212	-0.07%
2022/08/05	1	41.40	0	0.00	41.50	1	4,074	0.02%
2022/08/04	15	41.13	15	41.00	41.00	0	4,032	0.00%
2022/08/03	3	40.93	4	40.96	40.80	-1	3,925	-0.03%
2022/08/02	2	40.20	0	0.00	40.00	2	3,873	0.05%
2022/08/01	1	41.40	0	0.00	41.20	1	3,837	0.03%
2022/07/29	5	40.93	9	40.89	41.15	-4	3,775	-0.11%
2022/07/28	0	0.00	1	39.40	39.90	-1	3,698	-0.03%
2022/07/27	3	39.27	5	38.78	39.40	-2	3,638	-0.05%
2022/07/22	9	40.66	7	40.19	40.15	2	3,526	0.06%
2022/07/20	4.7	39.84	3	39.92	39.60	1.7	3,490	0.05%
2022/07/18	1	37.80	7	38.55	38.70	-6	3,375	-0.18%
2022/07/13	1	35.70	1	35.80	35.75	0	3,171	0.00%
2022/07/12	1	35.10	0	0.00	34.85	1	3,135	0.03%
2022/07/11	0	0.00	1	37.90	36.60	-1	3,088	-0.03%
2022/07/08	3	36.63	2	36.55	37.25	1	3,019	0.03%
2022/07/07	0	0.00	2	33.90	34.50	-2	2,966	-0.07%
2022/07/05	1	35.00	0	0.00	35.10	1	2,965	0.03%
2022/07/01	2	34.70	1	36.00	34.55	1	2,934	0.03%
2022/06/30	0	0.00	1	36.15	35.90	-1	2,892	-0.03%
2022/06/29	5	37.10	1	37.40	37.20	4	2,842	0.14%
2022/06/28	7	38.06	0	0.00	37.95	7	2,805	0.25%
2022/06/27	1	38.70	12	38.85	39.00	-11	2,781	-0.40%
2022/06/24	0	0.00	1	38.85	38.60	-1	2,734	-0.04%
2022/06/23	2	37.85	0	0.00	38.55	2	2,726	0.07%
2022/06/22	7	39.65	10.1	40.05	39.00	-3.1	2,673	-0.12%
2022/06/21	2	41.00	0	0.00	41.00	2	2,602	0.08%
2022/06/20	2	41.75	2	42.30	40.35	0	2,576	0.00%
2022/06/16	14	46.58	0	0.00	44.70	14	2,470	0.57%
2022/06/15	1	49.80	0	0.00	49.75	1	2,387	0.04%
2022/06/10	0	0.00	1	51.00	51.10	-1	2,266	-0.04%
2022/06/09	12	50.78	4.3	51.09	50.50	7.7	2,219	0.35%
2022/06/08	0.3	50.00	0	0.00	50.10	0.3	2,172	0.01%
2022/06/07	1	49.75	0	0.00	50.00	1	2,161	0.05%
2022/06/02	2	50.10	0	0.00	50.40	2	2,125	0.09%
2022/06/01	0	0.00	12.1	49.77	49.60	-12.1	1,963	-0.61%
2022/05/31	5	47.99	2	47.65	48.25	3	1,806	0.17%
2022/05/30	2	46.85	3	47.00	47.40	-1	1,732	-0.06%
2022/05/23	2	45.30	0	0.00	45.05	2	1,811	0.11%
2022/05/18	0	0.00	3	45.60	45.45	-3	1,898	-0.16%
2022/05/17	2	45.00	1	44.90	45.60	1	1,908	0.05%
2022/05/16	2	45.05	0	0.00	44.80	2	1,936	0.10%
2022/05/13	0	0.00	2	43.45	44.40	-2	1,953	-0.10%
2022/05/05	0	0.00	5	45.56	45.45	-5	2,198	-0.23%
2022/05/03	5	43.90	0	0.00	44.30	5	2,239	0.22%
2022/04/29	2	44.80	0	0.00	43.50	2	2,291	0.09%
2022/04/27	0	0.00	1	42.90	42.85	-1	2,343	-0.04%
2022/04/26	3	44.15	0.1	44.30	44.00	3	2,325	0.13%
2022/04/25	2	45.18	1	45.05	44.80	1	2,317	0.04%
2022/04/21	1	47.25	0	0.00	47.10	1	2,349	0.04%
2022/04/19	3	46.27	0	0.00	46.25	3	2,434	0.12%
2022/04/18	1	45.70	12	45.75	45.65	-11	2,511	-0.44%
2022/04/15	8	46.60	3	46.70	46.10	5	2,537	0.20%
2022/04/14	4	47.15	1	47.50	47.45	3	2,570	0.12%
2022/04/13	0	0.00	1	46.10	46.55	-1	2,640	-0.04%
2022/04/12	0.2	46.90	13	46.08	46.10	-12.8	2,646	-0.48%
2022/04/11	1	47.85	0	0.00	47.60	1	2,621	0.04%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	2.3	48.43	0	0.00	48.20	2.3	2,655	0.09%
2022/04/01	5	49.50	0	0.00	49.60	5	2,671	0.19%
2022/03/31	2	50.20	0	0.00	50.10	2	2,671	0.07%
2022/03/30	0	0.00	3.1	50.39	50.10	-3.1	2,714	-0.11%
2022/03/28	0	0.00	4	49.93	49.65	-4	2,751	-0.15%
2022/03/25	1	50.60	1	51.10	50.50	0	2,738	0.00%
2022/03/23	3	50.70	2	50.70	50.70	1	2,768	0.04%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	1	50.90	1	50.60	50.30	0	2,829	0.00%
2022/03/17	2	50.00	0	0.00	50.30	2	2,898	0.07%
2022/03/15	0.1	49.45	0	0.00	48.75	0.1	2,870	0.00%
2022/03/14	0.1	50.50	1	50.10	50.20	-0.9	2,924	-0.03%
2022/03/11	3	50.10	0	0.00	49.95	3	2,991	0.10%
2022/03/10	0	0.00	3	50.20	50.50	-3	3,021	-0.10%
2022/03/09	0	0.00	1	48.75	48.80	-1	3,080	-0.03%
2022/03/08	1.5	48.43	2	48.50	48.30	-0.5	3,136	-0.02%
2022/03/07	2	50.05	1	50.20	50.00	1	3,153	0.03%
2022/03/04	1	51.90	3	52.00	51.70	-2	3,246	-0.06%
2022/03/02	0	51.10	0	0.00	51.30	0	3,400	0.00%
2022/03/01	3.1	51.31	0	0.00	51.30	3.1	3,507	0.09%
2022/02/25	1	50.70	0	0.00	50.60	1	3,573	0.03%
2022/02/24	6	50.08	1	50.30	49.20	5	3,643	0.14%
2022/02/18	0	0.00	1	51.50	51.50	-1	3,877	-0.03%
2022/02/16	0	0.00	5	51.60	51.70	-5	4,002	-0.12%
2022/02/15	3	51.70	4	51.40	51.20	-1	4,080	-0.02%
2022/02/14	5	51.68	12	51.58	51.60	-7	4,139	-0.17%
2022/02/11	0	0.00	4	53.55	53.00	-4	4,157	-0.10%
2022/02/10	3	54.23	0	0.00	53.70	3	4,226	0.07%
2022/02/09	5	53.90	1	54.00	54.40	4	4,347	0.09%
2022/02/08	0	0.00	2	52.10	52.10	-2	4,403	-0.05%
2022/01/26	0	52.00	0	0.00	52.20	0	4,650	0.00%
2022/01/25	1	53.00	0	0.00	52.10	1	4,793	0.02%
2022/01/24	0	0.00	0.1	51.50	53.00	-0.1	4,966	0.00%
2022/01/20	11	53.75	7	53.30	53.30	4	5,229	0.08%
2022/01/19	12	53.48	0	0.00	53.20	12	5,266	0.23%
2022/01/18	2	52.85	1	53.30	52.70	1	5,333	0.02%
2022/01/17	0	0.00	3	52.43	53.20	-3	5,378	-0.06%
2022/01/14	3	52.37	1	51.90	51.90	2	5,469	0.04%
2022/01/13	3	51.70	0	0.00	51.70	3	5,598	0.05%
2022/01/07	0	0.00	2	52.80	52.70	-2	5,829	-0.03%
2022/01/06	5	53.70	6	54.20	54.10	-1	5,840	-0.02%
2022/01/05	1	53.80	1	54.10	54.60	0	5,891	0.00%
2022/01/03	3	54.80	3	55.10	54.70	0	6,104	0.00%
2021/12/30	2	56.10	0	0.00	55.50	2	6,197	0.03%
2021/12/27	0	0.00	5	55.30	55.30	-5	6,487	-0.08%
2021/12/24	3	55.03	1	55.30	55.30	2	6,582	0.03%
2021/12/23	1	55.30	0	0.00	54.80	1	6,681	0.01%
2021/12/21	1	54.10	0	0.00	54.70	1	6,856	0.01%
2021/12/17	4	54.73	2	54.50	54.70	2	7,216	0.03%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/15	2	53.75	0	0.00	54.30	2	7,325	0.03%
2021/12/14	5	53.60	1	54.40	53.50	4	7,377	0.05%
2021/12/13	4	55.48	11	55.05	55.10	-7	7,484	-0.09%
2021/12/10	0	0.00	3	56.10	55.80	-3	7,661	-0.04%
2021/12/09	2	56.20	2	56.20	55.70	0	7,878	0.00%
2021/12/08	6	55.48	6	56.22	56.30	0	7,967	0.00%
2021/12/07	3	55.83	2	57.60	55.60	1	8,109	0.01%
2021/12/06	2	57.00	0	0.00	57.00	2	8,377	0.02%
2021/12/03	2	57.20	7	57.51	57.60	-5	8,616	-0.06%
2021/12/02	1	56.90	15	56.90	56.90	-14	8,791	-0.16%
2021/12/01	0	0.00	1	56.60	56.70	-1	9,061	-0.01%
2021/11/30	2	55.45	0	0.00	55.50	2	9,265	0.02%
2021/11/29	3	54.17	0	0.00	54.40	3	9,701	0.03%
2021/11/26	17	53.43	1	53.80	53.00	16	10,180	0.16%
2021/11/25	3	55.20	0	0.00	54.90	3	10,603	0.03%
2021/11/24	9	55.94	3	56.10	56.00	6	12,244	0.05%
2021/11/23	1	56.10	0	0.00	56.00	1	13,642	0.01%
2021/11/22	2	56.25	1	56.20	57.60	1	13,796	0.01%
2021/11/19	1	57.00	2	56.90	56.60	-1	13,942	-0.01%
2021/11/18	5	57.76	0	0.00	57.30	5	14,141	0.04%
2021/11/17	0	0.00	1.2	57.79	57.70	-1.2	14,253	-0.01%
2021/11/16	10.1	58.39	2	56.95	57.40	8.1	14,345	0.06%
2021/11/15	1	57.70	1.2	58.20	58.30	-0.2	14,469	0.00%
2021/11/12	2	57.45	1	57.10	57.20	1	14,623	0.01%
2021/11/11	1	58.20	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	0.2	58.30	59.40	-0.2	14,744	0.00%
2021/11/09	0	58.80	0.2	58.80	58.50	-0.2	14,990	0.00%
2021/11/08	7.1	60.62	7	59.01	58.90	0.1	15,168	0.00%
2021/11/05	4.1	60.69	4	60.88	61.30	0.1	15,129	0.00%
2021/11/04	3	60.10	5	59.70	59.50	-2	15,237	-0.01%
2021/11/03	1.1	58.25	2	58.75	58.20	-0.9	15,291	-0.01%
2021/11/02	3	60.67	4	60.10	59.80	-1	15,548	-0.01%
2021/11/01	1.1	60.24	1	60.40	61.50	0.1	15,592	0.00%
2021/10/29	13	59.88	11	60.00	59.40	2	15,652	0.01%
2021/10/28	4	57.50	4	57.73	57.70	0	15,872	0.00%
2021/10/27	1	57.40	2	57.50	57.50	-1	16,604	-0.01%
2021/10/26	3	57.63	1	58.50	56.80	2	16,845	0.01%
2021/10/25	3	58.00	1	57.50	58.10	2	16,942	0.01%
2021/10/22	1	57.50	6	58.03	57.70	-5	17,212	-0.03%
2021/10/21	6	57.70	1.1	58.82	56.60	4.9	17,370	0.03%
2021/10/20	10	57.19	7	57.97	58.00	3	17,637	0.02%
2021/10/19	0	0.00	8	57.00	57.50	-8	17,857	-0.04%
2021/10/18	14.1	56.99	8	55.89	55.40	6.1	18,163	0.03%
2021/10/15	6	55.95	5	56.14	56.70	1	18,840	0.01%
2021/10/14	0	0.00	1	53.90	54.00	-1	19,648	-0.01%
2021/10/13	6	52.83	7	53.54	53.50	-1	20,004	0.00%
2021/10/12	10	52.56	5	52.82	52.90	5	20,096	0.03%
2021/10/08	5	55.76	7	55.73	55.90	-2	20,389	-0.01%
2021/10/07	3.1	55.88	4.1	56.15	56.30	-1	21,687	0.00%
2021/10/05	1	55.00	1	55.50	55.60	0	22,723	0.00%
2021/10/04	1	55.00	1	54.70	54.70	0	22,591	0.00%
2021/10/01	1	57.30	0	0.00	55.70	1	22,740	0.00%
2021/09/30	0	0.00	1	57.80	58.50	-1	22,859	0.00%
2021/09/29	5	58.30	5	58.12	57.20	0	22,762	0.00%
2021/09/28	1	61.10	0	0.00	60.60	1	22,649	0.00%
2021/09/27	7	61.37	3	61.10	60.50	4	22,617	0.02%
2021/09/24	4	62.58	14	61.76	62.90	-10	22,495	-0.04%
2021/09/23	2	61.00	1	60.40	60.00	1	22,317	0.00%
2021/09/22	12	60.13	0	0.00	59.60	12	22,350	0.05%
2021/09/17	2	62.30	2	62.05	62.40	0	22,326	0.00%
2021/09/16	7	63.43	6	62.38	61.80	1	22,421	0.00%
2021/09/15	2	64.40	5	64.30	64.30	-3	22,291	-0.01%
2021/09/14	5	64.56	3	63.17	64.60	2	22,151	0.01%
2021/09/13	2	64.85	1	64.00	64.00	1	21,953	0.00%
2021/09/10	4	65.30	3	65.87	65.60	1	21,916	0.00%
2021/09/09	11.1	65.86	19	65.83	66.40	-7.9	21,738	-0.04%
2021/09/08	18.1	64.26	9	63.11	63.00	9.1	21,414	0.04%
2021/09/07	11.1	65.15	15.1	65.02	65.80	-4	21,179	-0.02%
2021/09/06	10	67.97	15	67.23	66.40	-5	20,977	-0.02%
2021/09/03	20.1	67.64	9	67.83	67.30	11.1	20,743	0.05%
2021/09/02	38.2	67.66	40	66.64	65.80	-1.8	20,805	-0.01%
2021/09/01	27	69.79	26	69.74	69.00	1	20,307	0.01%
2021/08/31	37	70.02	38	70.30	71.80	-1	19,856	0.00%
2021/08/30	86.2	69.19	86	69.38	70.20	0.2	19,361	0.00%
2021/08/27	49	67.99	39.2	68.33	69.10	9.8	17,627	0.06%
2021/08/26	9.2	62.68	10	62.70	62.90	-0.8	16,152	0.00%
2021/08/25	14	62.00	13	61.86	62.00	1	15,912	0.01%
2021/08/24	10	60.37	8	60.58	62.40	2	15,598	0.01%
2021/08/23	10	59.73	6	60.08	60.10	4	15,377	0.03%
2021/08/20	7	57.74	2.8	57.84	58.20	4.2	15,262	0.03%
2021/08/19	8	57.13	5	57.62	57.20	3	15,117	0.02%
2021/08/18	4	57.28	5	58.14	59.40	-1	14,921	-0.01%
2021/08/17	25	55.69	10	56.24	54.30	15	14,733	0.10%
2021/08/16	17	56.13	63	56.45	56.50	-46	14,598	-0.32%
2021/08/13	10	58.90	11.8	57.22	56.80	-1.8	14,477	-0.01%
2021/08/12	13	60.61	22	60.47	60.80	-9	14,211	-0.06%
2021/08/11	7	59.43	8	59.69	58.80	-1	13,972	-0.01%
2021/08/10	16	60.21	22	60.02	61.00	-6	13,860	-0.04%
2021/08/09	8	60.74	13	60.99	60.40	-5	13,700	-0.04%
2021/08/06	19	63.54	11	63.84	61.70	8	13,599	0.06%
2021/08/05	14.3	62.52	4	62.30	63.10	10.3	13,217	0.08%
2021/08/04	32.3	63.04	12.2	62.97	62.70	20.1	13,128	0.15%
2021/08/03	22.2	62.77	11	63.13	63.00	11.2	12,951	0.09%
2021/08/02	23	62.17	48.1	62.53	63.00	-25.1	12,488	-0.20%
2021/07/30	10.2	58.83	21	59.08	59.20	-10.8	11,748	-0.09%
2021/07/29	13	56.50	14	56.71	57.70	-1	11,553	-0.01%
2021/07/28	2	52.95	15	53.75	55.70	-13	11,426	-0.11%
2021/07/27	22	58.39	17	57.80	57.50	5	11,225	0.04%
2021/07/26	14	59.76	13	59.50	59.90	1	11,074	0.01%
2021/07/23	0	0.00	3	58.40	57.20	-3	10,768	-0.03%
2021/07/22	21.1	59.42	11	60.28	59.50	10.1	10,663	0.09%
2021/07/21	49	59.92	42	59.23	58.50	7	10,434	0.07%
2021/07/20	47	56.47	61.2	56.70	58.30	-14.2	9,936	-0.14%
2021/07/19	20	55.14	28	55.27	54.40	-8	9,056	-0.09%
2021/07/16	7	52.54	17	52.46	53.30	-10	8,738	-0.11%
2021/07/15	24.3	52.48	16.3	52.82	52.40	7.9	8,594	0.09%
2021/07/14	64.3	55.40	42	55.81	55.90	22.2	8,222	0.27%
2021/07/13	71	51.29	81	51.73	52.10	-10	6,875	-0.15%
2021/07/12	17	47.84	8	47.69	48.15	9	5,872	0.15%
2021/07/09	1	47.00	2	46.98	46.90	-1	5,727	-0.02%
2021/07/08	13	47.17	7	47.61	46.85	6	5,860	0.10%
2021/07/07	8.1	46.99	84	46.54	47.00	-75.9	5,729	-1.32%
2021/07/06	4	45.58	3	45.80	45.75	1	5,640	0.02%
2021/07/05	2	45.68	3	45.72	45.95	-1	5,715	-0.02%
2021/07/02	1	44.25	6	45.16	45.20	-5	5,800	-0.09%
2021/07/01	3	44.45	20	44.92	44.40	-17	5,925	-0.29%
2021/06/30	0	0.00	31	44.93	45.20	-31	5,954	-0.52%
2021/06/29	4	44.63	1	45.50	44.50	3	5,939	0.05%
2021/06/28	13	45.70	26	45.50	46.00	-13	5,891	-0.22%
2021/06/25	4	45.38	6	45.46	45.80	-2	5,910	-0.03%
2021/06/23	1	44.30	0	0.00	44.50	1	5,913	0.02%
2021/06/22	5	43.90	0	0.00	43.90	5	5,920	0.08%
2021/06/21	5	43.45	0	0.00	44.15	5	5,940	0.08%
2021/06/18	5	44.05	5.1	44.45	44.50	-0.1	5,988	0.00%
2021/06/17	1	43.85	2	43.88	44.10	-1	6,047	-0.02%
2021/06/16	1	43.75	0	0.00	43.50	1	6,072	0.02%
2021/06/15	7	43.68	9	43.92	43.85	-2	6,117	-0.03%
2021/06/11	17	44.13	15	44.47	44.20	2	6,144	0.03%
2021/06/10	111	45.74	21	46.08	44.50	90	6,097	1.48%	大買/
2021/06/09	8	43.95	3	43.90	44.20	5	5,872	0.09%
2021/06/08	0	0.00	6	43.88	44.10	-6	5,903	-0.10%
2021/06/07	0	0.00	8	42.88	43.00	-8	5,914	-0.14%
2021/06/04	1	42.05	0	0.00	41.95	1	5,935	0.02%
2021/06/03	2	42.50	1	42.65	42.60	1	6,045	0.02%
2021/06/02	0	0.00	2	43.20	42.55	-2	6,102	-0.03%
2021/05/31	5	42.60	0	0.00	42.50	5	6,250	0.08%
2021/05/28	1	42.50	1	41.85	42.55	0	6,332	0.00%
2021/05/27	1	40.35	0	0.00	40.95	1	6,428	0.02%
2021/05/25	1	40.25	0	0.00	40.30	1	6,682	0.01%
2021/05/24	0	0.00	1	39.60	39.60	-1	6,805	-0.01%
2021/05/20	1	39.50	0	0.00	39.40	1	7,100	0.01%
2021/05/19	0	0.00	1	39.00	39.20	-1	7,278	-0.01%
2021/05/18	0	0.00	2	37.70	38.80	-2	7,498	-0.03%
2021/05/13	0	0.00	8	36.86	38.35	-8	9,064	-0.09%
2021/05/12	5	39.30	1	40.00	38.40	4	9,528	0.04%
2021/05/11	1	41.40	1	40.30	40.55	0	9,544	0.00%
2021/05/10	0	0.00	0.1	43.10	43.00	-0.1	9,531	0.00%
2021/05/07	0	0.00	1	42.20	42.55	-1	9,559	-0.01%
2021/05/06	19	41.46	6	41.28	40.90	13	9,609	0.14%
2021/05/05	2	42.80	1	42.60	42.00	1	9,654	0.01%
2021/05/04	6	43.50	0	0.00	42.95	6	9,828	0.06%
2021/05/03	4	45.19	0	0.00	44.70	4	9,932	0.04%
2021/04/29	12	47.46	7	47.94	47.20	5	9,931	0.05%
2021/04/28	2	47.58	6	47.52	48.00	-4	10,555	-0.04%
2021/04/27	20	47.51	28	47.47	47.25	-8	10,606	-0.08%
2021/04/26	11.1	47.66	9.2	47.55	47.90	1.9	10,663	0.02%
2021/04/23	0	0.00	5	45.42	46.00	-5	10,433	-0.05%
2021/04/22	5	45.20	20	45.23	44.70	-15	10,474	-0.14%
2021/04/21	8.2	46.10	2	46.45	46.10	6.2	10,437	0.06%
2021/04/20	3.4	46.04	16	45.94	46.05	-12.6	10,472	-0.12%
2021/04/19	5	45.27	4	45.01	45.35	1	10,944	0.01%
2021/04/16	4	45.11	8	45.21	45.05	-4	11,042	-0.04%
2021/04/15	0	0.00	5	44.51	44.50	-5	11,014	-0.05%
2021/04/14	25	44.02	19	43.84	44.05	6	11,015	0.05%
2021/04/13	0.1	45.69	5	46.10	45.15	-4.9	10,919	-0.04%
2021/04/12	3.5	46.36	8.3	46.68	46.10	-4.8	10,932	-0.04%
2021/04/09	2	46.55	2	46.75	46.70	0	10,850	0.00%
2021/04/08	34	46.71	23	46.48	46.75	11	10,773	0.10%
2021/04/07	0	0.00	8	46.49	46.70	-8	10,641	-0.08%
2021/04/06	0	0.00	3	45.40	45.70	-3	10,496	-0.03%
2021/04/01	4	45.00	1.5	45.04	44.90	2.5	10,468	0.02%
2021/03/31	0	0.00	1	45.55	45.00	-1	10,460	-0.01%
2021/03/30	4	45.35	3	45.53	45.35	1	10,427	0.01%
2021/03/29	8	46.29	0	0.00	45.85	8	10,330	0.08%
2021/03/26	4	46.09	50	46.09	45.90	-46	10,305	-0.45%
2021/03/25	2	45.05	1	44.85	45.20	1	10,148	0.01%
2021/03/24	0	0.00	1	44.60	44.60	-1	10,119	-0.01%
2021/03/23	8	45.41	8	45.78	45.20	0	10,091	0.00%
2021/03/22	0	0.00	9	44.84	45.10	-9	9,994	-0.09%
2021/03/19	9	44.05	0	0.00	44.05	9	9,966	0.09%
2021/03/18	5	44.45	4	44.35	44.35	1	9,987	0.01%
2021/03/17	0	0.00	1	44.20	44.00	-1	10,005	-0.01%
2021/03/16	5	43.89	0	0.00	43.80	5	10,040	0.05%
2021/03/15	10	44.18	3	44.45	43.85	7	10,186	0.07%
2021/03/12	0	0.00	2	44.65	44.25	-2	10,161	-0.02%
2021/03/11	3	43.95	0	0.00	44.15	3	10,189	0.03%
2021/03/08	7	43.76	0	0.00	43.30	7	10,122	0.07%
2021/03/04	11	43.86	1.3	44.14	43.60	9.8	10,221	0.10%
2021/03/03	8	44.73	0	0.00	44.80	8	10,155	0.08%
2021/03/02	10	46.22	2	46.28	45.50	8	10,088	0.08%
2021/02/26	7	45.75	4	45.68	45.90	3	10,030	0.03%
2021/02/25	1	45.65	1	45.55	45.35	0	10,222	0.00%
2021/02/24	8.5	46.26	4	46.45	45.60	4.5	10,283	0.04%
2021/02/23	36	46.67	62	46.28	46.15	-26	10,120	-0.26%
2021/02/22	32	45.89	26	45.96	46.80	6	9,978	0.06%
2021/02/19	8	46.11	1	45.90	46.15	7	9,808	0.07%
2021/02/18	11	47.60	10	48.16	47.50	1	9,634	0.01%
2021/02/17	29	48.66	7	48.69	49.00	22	9,409	0.23%
2021/02/05	55	47.52	39	47.28	47.55	16	8,932	0.18%
2021/02/04	116	46.61	113	46.97	47.80	3	8,421	0.04%	大買/大賣/
2021/02/03	17	45.15	28.5	44.69	45.70	-11.5	7,728	-0.15%
2021/02/02	2	43.13	6	43.05	43.60	-4	7,246	-0.06%
2021/02/01	18	41.58	20	41.54	41.60	-2	7,180	-0.03%
2021/01/29	11	42.52	10	42.85	41.65	1	7,136	0.01%
2021/01/28	16	43.51	16	43.87	42.80	0	7,095	0.00%
2021/01/27	0	0.00	4	44.63	44.25	-4	7,018	-0.06%
2021/01/26	20	43.86	27.2	43.94	43.80	-7.2	6,880	-0.10%
2021/01/25	6	43.68	16	43.48	43.80	-10	6,672	-0.15%
2021/01/22	16	41.67	23	41.61	42.20	-7	6,492	-0.11%
2021/01/21	57	43.92	56	44.38	41.60	1	6,384	0.02%
2021/01/20	22	41.46	28	41.54	42.00	-6	5,695	-0.11%
2021/01/19	47	41.18	49	41.18	40.95	-2	5,494	-0.04%
2021/01/18	24	39.38	20	39.68	40.25	4	5,361	0.07%
2021/01/15	10	40.74	14	40.57	39.90	-4	5,287	-0.08%
2021/01/14	18.3	40.75	1	40.80	40.75	17.3	5,203	0.33%
2021/01/13	2.2	40.43	10	40.38	40.40	-7.8	5,162	-0.15%
2021/01/12	40	41.60	45.5	42.13	40.35	-5.5	5,046	-0.11%
2021/01/11	9	40.35	0.3	39.85	40.35	8.7	4,488	0.19%
2021/01/08	0.3	38.55	1	38.70	38.55	-0.7	4,357	-0.02%
2021/01/07	0.5	38.70	2	38.80	38.90	-1.5	4,347	-0.03%
2021/01/06	4	38.90	9	38.83	38.95	-5	4,378	-0.11%
2021/01/05	3.4	39.75	12	39.68	39.75	-8.6	4,303	-0.20%
2020/12/31	0.5	38.55	3	38.53	38.65	-2.5	4,173	-0.06%
2020/12/30	1.1	38.10	0	0.00	38.15	1.1	4,137	0.03%
2020/12/28	2	38.43	5	38.50	38.55	-3	4,160	-0.07%
2020/12/25	8	38.30	1	38.15	38.45	7	4,141	0.17%
2020/12/24	3	37.92	2.2	38.01	37.90	0.8	4,155	0.02%
2020/12/22	0.2	37.10	0	0.00	37.10	0.2	4,176	0.00%
2020/12/21	1	38.00	0	0.00	37.90	1	4,174	0.02%
2020/12/18	7	37.93	0	0.00	37.90	7	4,163	0.17%
2020/12/17	11	38.16	11	38.48	38.30	0	4,162	0.00%
2020/12/16	1	38.90	0	0.00	38.65	1	4,164	0.02%
2020/12/15	24	38.80	3	38.70	38.15	21	4,202	0.50%
2020/12/14	4	39.06	20	39.15	39.50	-16	4,167	-0.38%
2020/12/11	11	39.48	4	39.03	39.45	7	4,307	0.16%
2020/12/10	23.4	39.97	26	40.27	40.10	-2.6	4,403	-0.06%
2020/12/09	30	39.30	43	39.73	41.05	-13	4,306	-0.30%
2020/12/08	67	39.40	52	39.62	39.00	15	4,136	0.36%
2020/12/07	14	39.15	20	39.12	39.50	-6	4,081	-0.15%
2020/12/04	1	38.50	3	38.42	38.85	-2	3,990	-0.05%
2020/12/03	17	38.16	21	38.16	37.90	-4	3,969	-0.10%
2020/12/02	16.1	38.92	3	38.57	38.40	13.1	3,929	0.33%
2020/12/01	40.5	37.91	41	37.69	38.40	-0.5	3,859	-0.01%
2020/11/30	12	37.58	11	37.75	37.35	1	3,775	0.03%
2020/11/27	0	0.00	3	37.23	37.15	-3	3,702	-0.08%
2020/11/26	4	37.04	0	0.00	37.00	4	3,677	0.11%
2020/11/25	20	36.75	22.3	37.09	36.80	-2.3	3,678	-0.06%
2020/11/24	49	37.45	37	37.64	37.40	12	3,630	0.33%
2020/11/23	10	36.20	2	36.25	37.10	8	3,319	0.24%
2020/11/20	0	0.00	2	35.00	35.20	-2	3,185	-0.06%
2020/11/19	3	34.85	0	0.00	34.85	3	3,193	0.09%
2020/11/18	0.3	35.10	8	35.22	35.10	-7.7	3,224	-0.24%
2020/11/17	2	35.43	1	35.35	35.35	1	3,246	0.03%
2020/11/16	0	0.00	4.2	35.17	35.15	-4.2	3,318	-0.13%
2020/11/13	0	0.00	1	34.70	34.80	-1	3,385	-0.03%
2020/11/12	0	0.00	6	35.13	34.80	-6	3,481	-0.17%
2020/11/11	2	34.65	0	0.00	34.75	2	3,532	0.06%
2020/11/10	0	0.00	2	34.65	34.60	-2	3,568	-0.06%
2020/11/09	2	34.45	0	0.00	34.80	2	3,603	0.06%
2020/11/04	2	32.70	0	0.00	33.35	2	3,761	0.05%
2020/11/03	0.1	33.10	0	0.00	33.05	0.1	3,824	0.00%
2020/11/02	3	32.85	3	32.85	32.95	0	3,984	0.00%
2020/10/30	2.1	34.45	1	33.35	33.35	1.1	4,038	0.03%
2020/10/28	3	35.10	0	0.00	34.30	3	4,352	0.07%
2020/10/27	6	34.55	6	34.45	34.65	0	4,642	0.00%
2020/10/22	2	33.75	0	0.00	33.70	2	4,735	0.04%
2020/10/21	0	0.00	1	34.15	33.95	-1	4,887	-0.02%
2020/10/20	0	0.00	3	33.45	33.60	-3	5,017	-0.06%
2020/10/19	3	33.50	0	0.00	33.45	3	5,054	0.06%
2020/10/15	3	33.93	0	0.00	33.90	3	5,070	0.06%
2020/10/14	0	0.00	4	33.93	34.40	-4	5,048	-0.08%
2020/10/06	0	0.00	4	33.70	33.30	-4	5,170	-0.08%
2020/09/30	0	0.00	24	32.45	32.65	-24	5,318	-0.45%
2020/09/29	1	32.30	0	0.00	32.40	1	5,404	0.02%
2020/09/28	10	31.69	14	31.65	31.75	-4	5,445	-0.07%
2020/09/25	17	31.13	6	31.15	30.90	11	5,483	0.20%
2020/09/24	2	31.95	0	0.00	31.80	2	5,502	0.04%
2020/09/23	10	32.85	0	0.00	32.85	10	5,527	0.18%
2020/09/22	46	32.96	41	33.20	33.25	5	5,604	0.09%
2020/09/21	10	33.30	10	33.75	33.40	0	5,656	0.00%
2020/09/18	0	0.00	3	34.07	34.10	-3	5,642	-0.05%
2020/09/17	1	34.50	6	34.48	34.45	-5	5,611	-0.09%
2020/09/16	10	34.83	14	35.15	34.70	-4	5,604	-0.07%
2020/09/15	8	33.94	9.5	34.58	34.95	-1.5	5,436	-0.03%
2020/09/11	3.2	32.60	0	0.00	32.60	3.2	5,289	0.06%
2020/09/10	2	32.95	1	33.40	32.80	1	5,304	0.02%
2020/09/09	1	32.80	1	32.50	33.05	0	5,330	0.00%
2020/09/08	5	33.06	6	33.10	33.05	-1	5,419	-0.02%
2020/09/07	0.1	32.45	3	32.78	32.35	-2.9	5,447	-0.05%
2020/09/04	0	0.00	2	32.45	32.75	-2	5,569	-0.04%
2020/09/03	2	33.38	0	0.00	33.05	2	5,579	0.04%
2020/09/02	0	0.00	2	33.08	32.95	-2	5,588	-0.04%
2020/09/01	0.2	32.40	0	0.00	32.35	0.2	5,650	0.00%
2020/08/31	7	33.07	0	0.00	32.75	7	5,688	0.12%
2020/08/28	1	33.40	0	0.00	33.35	1	5,865	0.02%
2020/08/27	14	32.79	2	32.65	32.85	12	5,926	0.20%
2020/08/26	3	33.00	3	33.27	33.00	0	5,919	0.00%
2020/08/25	0	0.00	11	32.52	32.65	-11	5,890	-0.19%
2020/08/24	3	32.18	11	32.46	32.15	-8	5,881	-0.14%
2020/08/21	3	32.65	16	32.75	32.70	-13	5,853	-0.22%
2020/08/20	2	31.65	13	32.00	32.25	-11	5,848	-0.19%
2020/08/19	18	33.74	18	34.20	33.75	0	5,801	0.00%
2020/08/18	27	34.22	21	34.22	33.95	6	5,846	0.10%
2020/08/17	3	34.95	20	34.80	35.00	-17	5,772	-0.29%
2020/08/14	1	34.60	6	34.12	34.80	-5	5,708	-0.09%
2020/08/13	2	35.05	2	35.00	34.30	0	5,671	0.00%
2020/08/12	2	34.50	0	0.00	34.70	2	5,644	0.04%
2020/08/11	6	34.55	15	34.58	34.80	-9	5,583	-0.16%
2020/08/10	4	35.76	6	36.03	35.30	-2	5,515	-0.04%
2020/08/07	15	35.50	0	0.00	35.45	15	5,450	0.28%
2020/08/06	7	35.48	2	35.90	35.90	5	5,404	0.09%
2020/08/05	3	37.00	1	36.80	36.70	2	5,255	0.04%
2020/08/04	14	36.38	17	36.46	36.75	-3	5,218	-0.06%
2020/08/03	58	36.06	27	36.35	36.45	31	5,143	0.60%
2020/07/31	15	34.66	39	34.53	34.95	-24	4,912	-0.49%
2020/07/30	1	32.15	3	31.95	32.30	-2	4,610	-0.04%
2020/07/28	20	30.42	36	30.49	30.15	-16	4,768	-0.34%
2020/07/27	8	32.70	6	32.90	32.25	2	4,685	0.04%
2020/07/24	20	32.26	13	32.23	32.25	7	4,558	0.15%
2020/07/17	2	30.80	0	0.00	30.50	2	4,447	0.04%
2020/07/16	0	0.00	7	31.04	31.00	-7	4,482	-0.16%
2020/07/15	2	31.90	10	31.35	31.40	-8	4,523	-0.18%
2020/07/14	11	32.05	0	0.00	32.00	11	4,624	0.24%
2020/07/13	0	0.00	6	30.86	31.65	-6	4,571	-0.13%
2020/07/09	11	31.77	15	31.98	31.40	-4	4,498	-0.09%
2020/07/08	1	31.75	0	0.00	32.15	1	4,445	0.02%
2020/07/07	9	32.56	1	32.70	32.80	8	4,418	0.18%
2020/07/06	5	32.60	2	32.65	32.65	3	4,426	0.07%
2020/07/03	2	32.40	0	0.00	32.30	2	4,460	0.04%
2020/07/02	2	32.85	7	32.67	32.75	-5	4,493	-0.11%
2020/07/01	11	32.27	3	31.87	32.20	8	4,460	0.18%
2020/06/30	6	31.40	5	31.55	31.80	1	4,413	0.02%
2020/06/29	1	30.80	0	0.00	31.00	1	4,362	0.02%
2020/06/24	6	30.80	7	30.99	30.85	-1	4,376	-0.02%
2020/06/23	9	30.59	0	0.00	30.85	9	4,435	0.20%
2020/06/19	0	0.00	7	30.66	30.35	-7	4,535	-0.15%
2020/06/18	1	30.40	0	0.00	30.30	1	4,557	0.02%
2020/06/17	3	30.45	18	30.28	30.30	-15	4,537	-0.33%
2020/06/16	4	30.70	1	30.70	30.70	3	4,530	0.07%
2020/06/15	1	31.20	7	31.06	30.70	-6	4,577	-0.13%
2020/06/12	5	29.44	9	29.78	30.45	-4	4,497	-0.09%
2020/06/11	9	30.84	1	29.65	29.60	8	4,459	0.18%
2020/06/10	7	30.75	0	0.00	30.80	7	4,402	0.16%
2020/06/09	1	31.05	6	30.80	30.80	-5	4,470	-0.11%
2020/06/08	12	30.82	0	0.00	30.65	12	4,503	0.27%
2020/06/05	7	30.52	1	30.75	30.65	6	4,431	0.14%
2020/06/04	9	30.49	7	30.44	30.55	2	4,420	0.05%
2020/06/03	6	29.21	4	29.00	29.65	2	4,252	0.05%
2020/06/02	1	28.85	1	28.70	28.75	0	4,183	0.00%
2020/05/29	1	28.00	0	0.00	28.15	1	4,247	0.02%
2020/05/28	0	0.00	4	28.35	28.30	-4	4,255	-0.09%
2020/05/26	20	28.95	21	28.95	28.95	-1	4,241	-0.02%
2020/05/25	6	28.76	11	29.26	29.35	-5	4,181	-0.12%
2020/05/22	3	28.00	0	0.00	28.05	3	4,050	0.07%
2020/05/21	0	0.00	0.2	28.10	28.10	-0.2	4,023	0.00%
2020/05/20	2	27.80	0	0.00	27.85	2	4,022	0.05%
2020/05/18	23	27.30	35	27.23	27.40	-12	3,966	-0.30%
2020/05/15	16	27.40	0	0.00	27.15	16	3,946	0.41%
2020/05/14	7	27.95	5	27.51	27.15	2	3,911	0.05%
2020/05/12	2	27.75	0	0.00	27.75	2	3,890	0.05%
2020/05/11	4	28.20	0	0.00	28.15	4	3,897	0.10%
2020/05/08	1	28.00	2	28.50	28.05	-1	3,872	-0.03%
2020/05/07	2	28.05	4	27.78	28.10	-2	3,859	-0.05%
2020/05/06	19	27.86	0	0.00	27.80	19	3,840	0.49%
2020/05/05	6	28.01	14	28.11	27.85	-8	3,815	-0.21%
2020/05/04	1	27.00	1	27.10	27.35	0	3,726	0.00%
2020/04/30	0	0.00	2	26.10	26.35	-2	3,590	-0.06%
2020/04/24	9	25.57	0	0.00	25.50	9	3,513	0.26%
2020/04/21	7	25.40	0	0.00	24.85	7	3,421	0.20%
2020/04/17	2	25.90	103	25.54	25.25	-101	3,304	-3.06%	大賣/鉅額交易
2020/04/15	0	0.00	1	24.45	24.55	-1	3,114	-0.03%
2020/04/13	2	23.95	0	0.00	23.85	2	3,036	0.07%
2020/04/10	2	24.25	0	0.00	24.20	2	3,026	0.07%
2020/04/09	1	24.05	1	24.10	23.95	0	2,994	0.00%
2020/04/08	2	22.93	0	0.00	23.40	2	2,976	0.07%
2020/04/07	0	0.00	2	22.10	22.40	-2	2,906	-0.07%
2020/04/06	1	21.40	0	0.00	21.40	1	2,817	0.04%
2020/03/30	1	20.40	2	20.30	20.50	-1	2,727	-0.04%
2020/03/27	3	21.10	22	21.35	20.80	-19	2,718	-0.70%
2020/03/26	22	20.77	0	0.00	20.80	22	2,676	0.82%
2020/03/25	2	21.20	0	0.00	20.90	2	2,754	0.07%
2020/03/23	2	19.25	0	0.00	19.65	2	2,728	0.07%
2020/03/20	3	20.50	0	0.00	20.50	3	2,836	0.11%
2020/03/18	1	21.20	2	21.80	21.00	-1	2,828	-0.04%
2020/03/16	1	22.65	0	0.00	22.35	1	2,763	0.04%
2020/03/13	2	23.23	0	0.00	23.80	2	2,671	0.07%
2020/03/12	1	25.80	0	0.00	25.10	1	2,557	0.04%
2020/03/11	0	0.00	8	26.90	26.75	-8	2,497	-0.32%
2020/03/10	0	0.00	3	26.67	27.25	-3	2,464	-0.12%
2020/03/06	1	27.45	0	0.00	27.40	1	2,342	0.04%
2020/03/05	3	27.88	0	0.00	27.30	3	2,300	0.13%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/02/27	1	26.45	0	0.00	26.40	1	2,173	0.05%
2020/02/25	0	0.00	2	27.10	27.55	-2	2,103	-0.10%
2020/02/13	0	0.00	12	27.55	27.20	-12	1,988	-0.60%
2020/02/07	1	26.90	0	0.00	26.85	1	1,905	0.05%
2020/02/04	6	26.45	0	0.00	26.55	6	1,850	0.32%
2020/02/03	1	26.20	2	26.05	26.10	-1	1,851	-0.05%
2020/01/31	8	27.45	0	0.00	27.35	8	1,831	0.44%
2020/01/30	1	27.30	0	0.00	27.20	1	1,937	0.05%
2020/01/09	1	29.55	0	0.00	29.20	1	1,932	0.05%
2020/01/07	1	29.20	0	0.00	29.10	1	1,917	0.05%
2019/12/27	1	30.80	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	16	30.75	30.75	-16	1,712	-0.93%
2019/12/25	7	30.29	5	30.43	30.55	2	1,689	0.12%
2019/12/24	6	30.45	12	30.95	30.40	-6	1,683	-0.36%
2019/12/23	1	30.70	0	0.00	30.75	1	1,663	0.06%
2019/12/20	4	30.96	8	30.93	30.70	-4	1,624	-0.25%
2019/12/19	14	30.37	8	30.41	30.05	6	1,510	0.40%
2019/12/18	2	30.38	2	30.38	30.10	0	1,458	0.00%
2019/12/17	7	29.94	3	29.83	30.20	4	1,402	0.29%
2019/11/26	1	28.20	1	28.05	28.05	0	1,358	0.00%
2019/11/14	1	27.45	0	0.00	27.45	1	1,409	0.07%
2019/11/11	6	27.38	4	27.45	27.35	2	1,445	0.14%
2019/11/06	2	28.63	0.1	28.35	28.35	1.9	1,440	0.13%
2019/11/05	5	28.69	2	28.85	28.55	3	1,441	0.21%
2019/11/04	2	28.68	0	0.00	28.80	2	1,444	0.14%
2019/10/30	0	0.00	2	28.45	28.50	-2	1,465	-0.14%
2019/10/29	3	29.00	5	29.10	28.65	-2	1,472	-0.14%
2019/10/25	0	0.00	1	28.10	27.90	-1	1,398	-0.07%
2019/10/16	2	27.60	0	0.00	27.50	2	1,579	0.13%
2019/09/27	3	28.10	0	0.00	27.90	3	1,657	0.18%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/20	0	0.00	1	28.80	28.80	-1	1,704	-0.06%
2019/09/19	1	28.80	7	28.79	28.60	-6	1,695	-0.35%
2019/09/18	1	28.05	1	28.25	28.25	0	1,605	0.00%
2019/09/16	2	27.80	0	0.00	27.75	2	1,591	0.13%
2019/09/11	8	27.82	0	0.00	27.80	8	1,627	0.49%
2019/09/10	0	0.00	2	28.03	28.25	-2	1,622	-0.12%
2019/09/06	0	0.00	2	28.40	28.30	-2	1,625	-0.12%
2019/09/02	1	26.95	0	0.00	27.45	1	1,606	0.06%
2019/08/27	2	27.05	1	27.05	27.00	1	1,540	0.06%
2019/08/23	0	0.00	1	27.75	27.70	-1	1,531	-0.07%
2019/08/22	0	0.00	2	28.00	28.00	-2	1,535	-0.13%
2019/08/21	0	0.00	1	28.00	28.05	-1	1,543	-0.06%
2019/08/20	2	27.93	3	28.13	27.90	-1	1,544	-0.06%
2019/08/19	1	29.35	1	29.80	29.80	0	1,512	0.00%
2019/08/16	1	29.05	0	0.00	29.05	1	1,491	0.07%
2019/08/08	1	28.90	0	0.00	28.75	1	1,497	0.07%
2019/08/06	3	29.02	8	28.24	28.90	-5	1,519	-0.33%
2019/08/05	1	29.00	1	28.90	28.70	0	1,516	0.00%
2019/08/02	0	0.00	1	29.45	29.10	-1	1,510	-0.07%
2019/08/01	1	30.25	0	0.00	29.85	1	1,504	0.07%
2019/07/31	1	30.25	1	30.10	30.10	0	1,498	0.00%
2019/07/30	5	30.57	0	0.00	30.35	5	1,483	0.34%
2019/07/29	7	31.69	1	31.70	31.30	6	1,473	0.41%
2019/07/25	0	0.00	1	31.95	31.80	-1	1,496	-0.07%
2019/07/24	0	0.00	5	31.80	31.55	-5	1,488	-0.34%
2019/07/23	0	0.00	4	30.70	30.95	-4	1,441	-0.28%
2019/07/22	0	0.00	1	30.15	30.15	-1	1,430	-0.07%
2019/07/19	1	29.45	0	0.00	29.95	1	1,449	0.07%
2019/07/18	0	0.00	6	29.73	29.25	-6	1,501	-0.40%
2019/07/17	6	29.95	2	30.08	29.70	4	1,558	0.26%
2019/07/12	5	29.72	2	29.88	29.75	3	1,821	0.16%
2019/07/11	2	29.60	2	29.48	29.80	0	1,864	0.00%
2019/07/10	0	0.00	1	29.10	29.10	-1	1,899	-0.05%
2019/07/09	1	29.00	1	29.05	28.80	0	2,046	0.00%
2019/07/08	0	0.00	1	29.25	29.00	-1	2,152	-0.05%
2019/07/03	50	29.10	0	0.00	29.10	50	2,615	1.91%
2019/07/02	0	0.00	1	29.30	29.35	-1	2,679	-0.04%
2019/07/01	51	29.40	40	29.20	29.40	11	2,727	0.40%
2019/06/28	23	28.35	1	28.50	28.95	22	2,715	0.81%
2019/06/27	31	28.49	11	28.55	28.50	20	2,708	0.74%
2019/06/18	1	27.15	0	0.00	27.15	1	2,779	0.04%
2019/06/11	0	0.00	1	27.45	27.75	-1	2,822	-0.04%
2019/06/04	2	27.20	2	26.95	26.90	0	2,860	0.00%
2019/06/03	0	0.00	1	26.70	26.80	-1	2,887	-0.03%
2019/05/29	1	25.70	1	26.15	26.50	0	3,013	0.00%
2019/05/28	1	26.35	0	0.00	25.80	1	3,064	0.03%
2019/05/27	1	26.30	0	0.00	26.30	1	3,115	0.03%
2019/05/22	3	26.95	0	0.00	26.90	3	3,163	0.09%
2019/05/21	1	27.00	0	0.00	27.45	1	3,189	0.03%
2019/05/16	0	0.00	2	27.80	27.85	-2	3,179	-0.06%
2019/05/14	1	27.90	0	0.00	28.25	1	3,233	0.03%
2019/05/13	0	0.00	3	28.45	28.30	-3	3,256	-0.09%
2019/05/09	0	0.00	1	29.60	29.35	-1	3,345	-0.03%
2019/05/06	5	31.18	1	30.50	30.50	4	3,521	0.11%
2019/05/03	1	31.00	1	32.05	31.70	0	3,502	0.00%
2019/04/29	0	0.00	2	31.70	31.60	-2	3,527	-0.06%
2019/04/26	1	32.00	1	32.00	31.65	0	3,505	0.00%
2019/04/24	2	32.95	12	32.63	32.00	-10	3,463	-0.29%
2019/04/23	7	32.66	1	32.50	32.50	6	3,400	0.18%
2019/04/22	0	0.00	1	32.50	32.75	-1	3,333	-0.03%
2019/04/19	11	31.71	2	32.00	31.60	9	3,262	0.28%
2019/04/18	5	31.98	2	32.00	30.90	3	3,215	0.09%
2019/04/17	1	32.00	2	32.23	32.00	-1	3,118	-0.03%
2019/04/16	0	0.00	2	32.00	32.35	-2	3,065	-0.07%
2019/04/12	0	0.00	2	31.08	30.85	-2	2,884	-0.07%
2019/04/11	6	30.53	1	30.25	30.20	5	2,805	0.18%
2019/04/10	1	30.70	8	31.01	31.40	-7	2,672	-0.26%
2019/04/09	1	31.40	0	0.00	31.40	1	2,513	0.04%
2019/04/08	1	29.50	2	29.85	29.70	-1	2,339	-0.04%
2019/04/03	19	29.12	1	29.40	29.50	18	2,276	0.79%
2019/04/01	3	28.58	0	0.00	28.65	3	2,206	0.14%
2019/03/29	1	28.65	0	0.00	28.50	1	2,191	0.05%
2019/03/28	0	0.00	13	28.61	28.40	-13	2,184	-0.60%
2019/03/26	1	29.55	0	0.00	29.55	1	2,138	0.05%
2019/03/25	3	29.42	25	29.37	29.55	-22	2,135	-1.03%
2019/03/22	11	29.92	0	0.00	29.95	11	2,122	0.52%
2019/03/20	0	0.00	1	29.10	28.95	-1	2,060	-0.05%
2019/03/19	1	29.30	0	0.00	29.20	1	2,069	0.05%
2019/03/14	1	29.10	1	29.20	29.05	0	2,066	0.00%
2019/03/13	0	0.00	3	29.50	29.25	-3	2,122	-0.14%
2019/03/12	3	29.13	0	0.00	29.60	3	2,197	0.14%
2019/03/08	2	28.83	30	28.85	29.00	-28	2,241	-1.25%
2019/03/07	0	0.00	1	29.30	29.15	-1	2,263	-0.04%
2019/03/06	0	0.00	0.1	29.80	29.75	-0.1	2,291	0.00%
2019/03/04	2	29.90	0	0.00	30.30	2	2,234	0.09%
2019/02/25	1	29.75	7	30.01	30.00	-6	2,123	-0.28%
2019/02/21	0	0.00	2	30.30	30.30	-2	2,172	-0.09%
2019/02/20	0	0.00	3	29.90	30.00	-3	2,164	-0.14%
2019/02/13	1	28.90	0	0.00	29.00	1	2,299	0.04%
2019/01/30	0	0.00	13	29.66	29.75	-13	2,234	-0.58%
2019/01/29	6	29.43	2	29.75	29.50	4	2,198	0.18%
2019/01/28	0.1	29.60	4	29.98	29.65	-3.9	2,166	-0.18%
2019/01/25	7	28.74	8	28.63	28.90	-1	2,112	-0.05%
2019/01/24	9	28.18	0	0.00	28.10	9	2,094	0.43%
2019/01/23	3	28.15	14	28.21	28.10	-11	2,127	-0.52%
2019/01/22	9	28.37	12	28.41	28.30	-3	2,150	-0.14%
2019/01/21	3	27.88	10	27.90	27.80	-7	2,136	-0.33%
2019/01/17	5	27.29	2	27.10	27.10	3	2,337	0.13%
2019/01/10	2	26.85	2	26.85	26.90	0	2,491	0.00%
2019/01/08	19	25.95	0	0.00	25.85	19	2,484	0.76%
2019/01/07	3	25.60	3	25.80	25.90	0	2,527	0.00%
2019/01/03	1	26.40	0	0.00	26.10	1	2,689	0.04%
2019/01/02	1	26.05	1	26.05	26.05	0	2,675	0.00%
2018/12/27	2	26.25	0	0.00	26.00	2	2,727	0.07%
2018/12/22	1	26.05	0	0.00	26.50	1	2,773	0.04%
2018/12/20	1	26.50	0	0.00	26.30	1	2,773	0.04%
2018/12/19	10	27.20	0	0.00	27.00	10	2,767	0.36%
2018/12/17	4	27.41	1	27.45	27.40	3	2,799	0.11%
2018/12/13	10	27.43	0	0.00	27.55	10	2,863	0.35%
2018/12/12	46	27.51	0	0.00	27.50	46	2,866	1.60%
2018/12/07	2	27.63	0	0.00	27.50	2	2,923	0.07%
2018/12/06	1	27.50	0	0.00	27.40	1	2,906	0.03%
2018/12/03	0	0.00	1	30.50	30.65	-1	2,805	-0.04%
2018/11/30	0	0.00	1	30.40	29.50	-1	2,778	-0.04%
2018/11/28	4	29.15	0	0.00	29.15	4	2,741	0.15%
2018/11/27	0	0.00	2	28.35	28.70	-2	2,775	-0.07%
2018/11/21	2	30.35	4	29.30	30.30	-2	2,803	-0.07%
2018/11/14	1	29.40	0	0.00	29.80	1	2,760	0.04%
2018/11/13	0	0.00	10	29.30	29.40	-10	2,715	-0.37%
2018/11/12	0	0.00	1	28.55	28.95	-1	2,678	-0.04%
2018/11/09	1	28.10	0	0.00	28.20	1	2,660	0.04%
2018/11/08	0	0.00	1	28.25	28.05	-1	2,705	-0.04%
2018/11/06	0	0.00	2	26.65	26.50	-2	2,798	-0.07%
2018/11/05	3	27.70	1	27.85	27.85	2	2,967	0.07%
2018/11/01	0	0.00	1.1	27.70	27.70	-1.1	2,999	-0.04%
2018/10/31	0	0.00	1	26.85	26.85	-1	3,011	-0.03%
2018/10/29	1	25.35	0	0.00	25.15	1	3,036	0.03%
2018/10/26	0	0.00	1	25.35	25.30	-1	3,061	-0.03%
2018/10/25	2	25.85	0	0.00	25.20	2	3,021	0.07%
2018/10/19	1	27.30	0	0.00	27.40	1	2,932	0.03%
2018/10/15	0	0.00	1	29.10	28.90	-1	2,968	-0.03%
2018/10/12	14	28.38	2	28.85	28.85	12	2,954	0.41%
2018/10/11	4	30.00	5	30.05	30.00	-1	2,835	-0.04%
2018/10/08	1	33.20	0	0.00	33.35	1	2,915	0.03%
2018/10/05	0	0.00	5	34.55	34.40	-5	2,951	-0.17%
2018/09/27	0	0.00	2	37.33	37.10	-2	3,030	-0.07%
2018/09/26	0	0.00	1	37.40	37.45	-1	3,043	-0.03%
2018/09/21	12	38.23	0	0.00	37.55	12	3,052	0.39%
2018/09/20	0	0.00	3	37.88	37.85	-3	3,020	-0.10%
2018/09/19	0	0.00	1	37.90	37.55	-1	3,032	-0.03%
2018/09/18	1	36.80	1	36.65	36.80	0	3,011	0.00%
2018/09/14	3	36.78	0	0.00	36.90	3	3,019	0.10%
2018/09/07	1	37.15	0	0.00	37.20	1	3,065	0.03%
2018/09/06	0	0.00	1	38.90	38.85	-1	3,075	-0.03%
2018/09/05	0	0.00	10	39.03	38.90	-10	3,086	-0.32%
2018/09/04	1	38.00	22	38.85	38.80	-21	3,099	-0.68%
2018/09/03	22	38.48	0	0.00	38.20	22	3,120	0.70%
2018/08/31	0	0.00	1	37.95	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	1	37.70	37.45	-1	3,103	-0.03%
2018/08/28	0	0.00	1	37.30	37.10	-1	3,120	-0.03%
2018/08/23	3	35.20	0	0.00	35.30	3	3,249	0.09%
2018/08/22	2	35.85	0	0.00	35.70	2	3,270	0.06%
2018/08/16	5	38.34	0	0.00	38.70	5	3,318	0.15%
2018/08/15	3	38.83	0	0.00	38.45	3	3,311	0.09%
2018/08/14	0	0.00	19.1	39.79	39.75	-19.1	3,271	-0.58%
2018/08/13	5	39.94	4	39.18	39.90	1	3,238	0.03%
2018/08/10	2	40.70	6	40.53	39.70	-4	3,135	-0.13%
2018/08/09	0	0.00	1	38.85	38.80	-1	2,966	-0.03%
2018/08/01	0	0.00	10	38.51	38.25	-10	2,902	-0.34%
2018/07/30	1	37.35	1	37.60	37.60	0	2,894	0.00%
2018/07/27	2	38.00	3	37.45	37.15	-1	2,927	-0.03%
2018/07/25	0	0.00	4	37.25	36.85	-4	2,894	-0.14%
2018/07/24	1	36.50	0	0.00	36.60	1	2,867	0.03%
2018/07/20	0	0.00	1	36.60	36.55	-1	2,849	-0.04%
2018/07/19	0	0.00	15	36.05	36.30	-15	2,808	-0.53%
2018/07/18	10	36.05	5	36.45	35.85	5	2,823	0.18%
2018/07/16	0	0.00	5	35.40	35.65	-5	2,794	-0.18%
2018/07/13	10	33.70	0	0.00	34.20	10	2,761	0.36%
2018/07/11	2	32.70	2	32.40	32.70	0	2,846	0.00%
2018/07/10	4	32.60	0	0.00	32.65	4	2,934	0.14%
2018/07/03	0	0.00	1	33.80	33.15	-1	3,075	-0.03%
2018/06/25	6	34.00	0	0.00	34.25	6	3,128	0.19%
2018/06/20	5	34.65	0	0.00	34.85	5	3,130	0.16%
2018/06/14	0.4	36.50	5	37.00	36.65	-4.6	3,205	-0.14%
2018/06/11	2	36.93	2	36.95	36.85	0	3,349	0.00%
2018/06/07	0	0.00	1	36.30	35.80	-1	3,683	-0.03%
2018/06/06	4	35.70	0	0.00	35.55	4	3,846	0.10%
2018/06/05	0	0.00	6	35.97	35.75	-6	4,042	-0.15%
2018/06/01	8	35.20	0	0.00	35.50	8	4,051	0.20%
2018/05/31	2	34.65	0	0.00	34.65	2	4,042	0.05%
2018/05/24	5	34.50	0	0.00	34.40	5	3,970	0.13%
2018/05/22	1	35.40	0	0.00	35.30	1	4,067	0.02%
2018/05/18	0	0.00	3	35.17	35.30	-3	4,224	-0.07%
2018/05/11	0	0.00	0	34.50	34.70	0	4,612	0.00%
2018/05/08	1	33.60	0	0.00	34.20	1	4,781	0.02%
2018/05/07	0	0.00	1	34.00	33.90	-1	4,826	-0.02%
2018/05/04	4	33.54	3	33.32	33.55	1	4,839	0.02%
2018/05/02	1	33.00	2	33.05	33.15	-1	4,881	-0.02%
2018/04/26	1	33.50	2	33.25	33.00	-1	5,269	-0.02%
2018/04/25	0	0.00	3	32.45	32.70	-3	6,179	-0.05%
2018/04/23	1	34.00	1	35.25	34.00	0	6,272	0.00%
2018/04/20	6	35.83	0	0.00	35.65	6	6,335	0.09%
2018/04/19	0	0.00	1	36.45	36.50	-1	6,414	-0.02%
2018/04/18	8	36.31	4	36.08	36.20	4	6,525	0.06%
2018/04/17	2	35.53	1	35.40	36.00	1	6,588	0.02%
2018/04/13	3	37.02	0	0.00	36.20	3	6,749	0.04%
2018/04/12	1	37.10	0	0.00	36.95	1	6,811	0.01%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/04/02	0	0.00	4	37.94	38.00	-4	6,852	-0.06%
2018/03/30	3	38.60	3	38.35	38.15	0	7,000	0.00%
2018/03/28	0	0.00	1	37.65	37.55	-1	7,406	-0.01%
2018/03/27	2	37.95	0	0.00	37.85	2	7,408	0.03%
2018/03/23	1	36.50	1	37.00	37.20	0	7,427	0.00%
2018/03/22	1	38.05	8	38.00	37.85	-7	7,406	-0.09%
2018/03/21	2	37.75	0	0.00	37.60	2	7,386	0.03%
2018/03/16	14	38.11	2	38.45	37.90	12	7,473	0.16%
2018/03/15	1	38.90	0	0.00	39.10	1	7,429	0.01%
2018/03/14	5	39.75	0	0.00	39.80	5	7,379	0.07%
2018/03/13	0	0.00	41	38.01	38.80	-41	7,255	-0.57%
2018/03/09	42	37.33	1	36.45	37.15	41	6,989	0.59%
2018/03/08	0	0.00	1	35.60	35.95	-1	6,904	-0.01%
2018/03/07	5	35.69	5	35.91	35.60	0	7,052	0.00%
2018/03/06	0	0.00	2	35.15	35.05	-2	7,139	-0.03%
2018/03/05	1	35.30	1	35.40	34.80	0	7,267	0.00%
2018/02/27	0	0.00	2	36.00	35.55	-2	7,673	-0.03%
2018/02/26	1	36.05	0	0.00	36.05	1	7,720	0.01%
2018/02/23	0	0.00	3	35.88	35.90	-3	7,768	-0.04%
2018/02/22	7	35.14	3	35.33	34.85	4	7,950	0.05%
2018/02/21	7	34.62	7	35.09	34.95	0	8,019	0.00%
2018/02/12	2	32.05	2	31.95	32.10	0	8,202	0.00%
2018/02/06	8	34.20	2	34.58	34.30	6	8,842	0.07%
2018/02/05	0	0.00	1	37.50	37.50	-1	8,928	-0.01%
2018/02/02	1	37.00	0	0.00	37.25	1	9,186	0.01%
2018/02/01	2	37.78	0	0.00	37.70	2	9,589	0.02%
2018/01/31	0	0.00	2	37.65	38.35	-2	9,867	-0.02%
2018/01/30	2	38.40	0	0.00	37.90	2	9,838	0.02%
2018/01/26	0	0.00	1	38.60	38.90	-1	9,919	-0.01%
2018/01/25	1	38.45	0	0.00	38.45	1	10,086	0.01%
2018/01/23	3	38.75	2	38.55	38.60	1	10,065	0.01%
2018/01/22	1	39.40	7	38.80	39.45	-6	9,953	-0.06%
2018/01/19	23	41.22	4	41.78	40.05	19	9,770	0.19%
2018/01/18	1	40.10	1	40.40	39.65	0	8,844	0.00%
2018/01/16	3	40.85	13	40.93	41.00	-10	8,745	-0.11%
2018/01/15	0	0.00	1	40.35	40.40	-1	8,718	-0.01%
2018/01/12	8	40.72	9	40.98	40.50	-1	8,620	-0.01%
2018/01/11	23	41.05	1	40.50	41.25	22	8,492	0.26%
2018/01/09	1	40.30	4	40.18	39.80	-3	8,309	-0.04%
2018/01/08	4	39.20	4	38.89	39.00	0	8,051	0.00%
2018/01/05	0	0.00	1	38.05	38.15	-1	7,944	-0.01%
2018/01/04	2	38.05	0	0.00	38.10	2	7,971	0.03%
2018/01/02	0	0.00	1	38.10	38.00	-1	7,859	-0.01%