金居 (8358)-元大-新竹經國券商分點個股進出

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

金居

(8358)

可現股當沖

股價
60.0
漲跌
▼0.6
漲幅
-0.99%
成交量
1,201張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/12	2	60.00	10	61.09	60.00	-8	1,440	-0.56%
2024/12/11	0	0.00	1	60.50	60.60	-1	1,439	-0.07%
2024/12/10	13	60.25	3	60.67	60.30	10	1,434	0.70%
2024/12/09	1	59.60	2	60.30	59.60	-1	1,432	-0.07%
2024/12/06	14	60.94	0	0.00	60.60	14	1,430	0.98%
2024/12/05	1.5	61.10	4.1	61.69	61.30	-2.6	1,429	-0.18%
2024/12/04	1.1	61.30	17	61.48	61.40	-15.9	1,420	-1.12%
2024/12/03	0	0.00	1	59.90	59.00	-1	1,378	-0.07%
2024/12/02	2	59.60	1	59.20	59.20	1	1,406	0.07%
2024/11/29	0	0.00	0	58.90	59.00	0	1,416	0.00%
2024/11/27	3	59.03	1	59.80	58.70	2	1,501	0.13%
2024/11/26	4	60.35	2	60.20	60.10	2	1,502	0.13%
2024/11/25	3	60.73	0	0.00	60.90	3	1,516	0.20%
2024/11/22	6	61.25	1	60.80	61.50	5	1,523	0.33%
2024/11/18	1	56.50	0	0.00	56.30	1	1,552	0.06%
2024/11/14	1	57.50	0	0.00	57.00	1	1,585	0.06%
2024/11/12	1	58.00	0	0.00	57.80	1	1,621	0.06%
2024/11/07	0	0.00	2	61.60	61.20	-2	1,692	-0.12%
2024/11/05	0	0.00	1	60.30	60.10	-1	1,774	-0.06%
2024/10/30	1	59.80	0	0.00	59.50	1	1,977	0.05%
2024/10/29	1	60.10	1	60.20	60.10	0	2,017	0.00%
2024/10/25	3	61.57	4	61.38	61.80	-1	2,037	-0.05%
2024/10/23	2	60.80	1	60.70	60.80	1	2,074	0.05%
2024/10/22	2	60.15	0	0.00	60.20	2	2,112	0.09%
2024/10/17	10	59.70	0	0.00	59.90	10	2,359	0.42%
2024/10/04	1	60.10	0	0.00	59.90	1	3,974	0.03%
2024/09/26	3	62.30	0	0.00	61.70	3	4,241	0.07%
2024/09/25	2	62.20	0	0.00	62.20	2	4,294	0.05%
2024/09/20	0.4	61.70	0	0.00	61.30	0.4	4,520	0.01%
2024/09/11	1	59.70	0	0.00	59.70	1	5,106	0.02%
2024/09/03	2	64.90	2	64.90	64.00	0	5,479	0.00%
2024/09/02	0	0.00	10	65.00	64.50	-10	5,485	-0.18%
2024/08/30	1	65.00	1	64.80	64.80	0	5,487	0.00%
2024/08/29	1	63.30	0	0.00	63.80	1	5,509	0.02%
2024/08/28	1	63.70	1	63.70	63.70	0	5,546	0.00%
2024/08/27	1	63.90	10	63.50	63.90	-9	5,572	-0.16%
2024/08/26	0	0.00	1	64.30	63.40	-1	5,635	-0.02%
2024/08/23	1	62.80	0	0.00	64.00	1	5,655	0.02%
2024/08/22	2	63.45	0.2	63.50	63.10	1.8	5,716	0.03%
2024/08/20	0	0.00	1	64.50	63.60	-1	5,872	-0.02%
2024/08/14	0	0.00	1	62.80	62.00	-1	6,933	-0.01%
2024/08/13	1	61.80	0	0.00	61.80	1	7,050	0.01%
2024/08/12	1	61.10	0	0.00	61.30	1	7,611	0.01%
2024/08/09	0	0.00	7	61.87	62.00	-7	7,918	-0.09%
2024/08/07	10	58.60	3	60.43	60.70	7	7,972	0.09%
2024/08/06	1	58.30	2	54.40	58.10	-1	7,962	-0.01%
2024/08/05	3.2	58.36	12	59.43	58.30	-8.8	7,876	-0.11%
2024/08/02	0	0.00	5	66.00	64.70	-5	7,805	-0.06%
2024/08/01	0	0.00	1	66.40	67.20	-1	7,798	-0.01%
2024/07/31	6	64.68	0	0.00	64.70	6	7,785	0.08%
2024/07/29	4.2	64.44	22	63.71	63.20	-17.8	7,877	-0.23%
2024/07/26	3	64.43	0	0.00	64.80	3	7,876	0.04%
2024/07/23	1.1	66.59	1	66.50	66.50	0.1	7,897	0.00%
2024/07/22	7.2	66.71	1	67.10	66.20	6.2	7,942	0.08%
2024/07/19	0	0.00	1	69.60	69.00	-1	7,872	-0.01%
2024/07/18	2	70.75	3.1	70.98	71.00	-1.1	7,854	-0.01%
2024/07/17	2	72.55	44	72.70	72.70	-42	7,787	-0.54%
2024/07/16	6	72.75	1	72.10	72.70	5	7,765	0.06%
2024/07/15	6	73.38	11	74.08	73.00	-5	7,716	-0.06%
2024/07/12	13	75.55	16	75.30	75.20	-3	7,599	-0.04%
2024/07/11	68	75.34	59.2	75.35	75.20	8.8	7,447	0.12%
2024/07/10	5.1	71.52	3	71.60	71.60	2	6,915	0.03%
2024/07/09	1	69.50	0	0.00	67.80	1	6,895	0.01%
2024/07/08	14	71.33	2	72.20	70.30	12	7,096	0.17%
2024/07/05	0.1	71.60	35	71.09	71.60	-35	7,195	-0.49%
2024/07/04	4	70.38	0	0.00	70.50	4	7,211	0.06%
2024/07/03	7	70.91	1	70.80	70.60	6	7,641	0.08%
2024/07/02	1	70.40	0	0.00	70.00	1	7,836	0.01%
2024/07/01	4.4	70.88	0	0.00	70.30	4.4	7,963	0.05%
2024/06/28	1	70.80	3	70.73	70.20	-2	8,357	-0.02%
2024/06/27	1.3	70.90	0	0.00	70.50	1.3	8,539	0.02%
2024/06/26	1	69.80	5	70.90	70.80	-4	8,484	-0.05%
2024/06/25	0	0.00	2	69.00	70.00	-2	8,374	-0.02%
2024/06/24	65.1	68.95	0	0.00	69.20	65.1	8,318	0.78%
2024/06/21	0	0.00	7	70.24	70.00	-7	8,207	-0.09%
2024/06/20	0	0.00	2	68.30	68.30	-2	8,069	-0.02%
2024/06/19	2	66.50	1	66.60	66.60	1	8,007	0.01%
2024/06/18	8	69.53	2	69.10	67.80	6	7,930	0.08%
2024/06/17	0	0.00	2	70.80	69.40	-2	7,901	-0.03%
2024/06/14	0	0.00	2	70.85	69.70	-2	7,865	-0.03%
2024/06/13	3.3	70.51	4.1	70.20	70.50	-0.8	7,812	-0.01%
2024/06/12	3	71.00	2	71.70	70.80	1	7,745	0.01%
2024/06/11	4	70.30	7	70.11	70.20	-3	7,608	-0.04%
2024/06/07	6.1	68.83	6	69.30	68.50	0.1	7,512	0.00%
2024/06/06	1	68.90	0	0.00	68.30	1	7,460	0.01%
2024/06/05	0	0.00	5	68.32	68.10	-5	7,427	-0.07%
2024/06/04	10	69.90	4	70.15	69.20	6	7,444	0.08%
2024/06/03	3	68.87	0	69.30	69.30	3	7,366	0.04%
2024/05/31	10	67.20	0	0.00	67.50	10	7,324	0.14%
2024/05/30	13	68.38	3	68.03	67.40	10	7,298	0.14%
2024/05/29	3	69.70	3	70.20	69.40	0	7,228	0.00%
2024/05/28	15	69.56	46	70.31	70.60	-31	7,183	-0.43%
2024/05/27	32	71.19	42.1	70.91	70.40	-10.1	7,097	-0.14%
2024/05/24	6	70.50	9	70.24	70.20	-3	6,999	-0.04%
2024/05/23	34.2	69.12	17	69.05	69.00	17.2	6,910	0.25%
2024/05/22	2	70.80	9	71.16	70.70	-7	6,758	-0.10%
2024/05/21	37	72.64	27	72.85	71.60	10	6,625	0.15%
2024/05/20	19	71.45	20.1	71.64	71.50	-1	6,136	-0.02%
2024/05/17	8.3	68.80	10	69.22	69.20	-1.7	5,822	-0.03%
2024/05/16	21.5	71.34	34	71.50	70.20	-12.5	5,751	-0.22%
2024/05/15	28.2	68.55	45.8	68.30	69.00	-17.6	5,358	-0.33%
2024/05/14	0	0.00	20	65.40	64.80	-20	5,009	-0.40%
2024/05/13	2	64.25	1	65.20	63.90	1	4,976	0.02%
2024/05/10	1	64.80	30	65.30	65.30	-29	4,921	-0.59%
2024/05/08	2	64.00	3	63.57	63.40	-1	4,859	-0.02%
2024/05/07	1	64.70	0	0.00	64.20	1	4,855	0.02%
2024/05/03	10	67.42	10	66.40	65.40	0	4,789	0.00%
2024/05/02	0	0.00	1	65.80	65.80	-1	4,674	-0.02%
2024/04/30	2	65.30	0	0.00	65.30	2	4,648	0.04%
2024/04/29	1	65.30	7	65.81	65.90	-6	4,610	-0.13%
2024/04/26	0	0.00	3	64.70	64.60	-3	4,595	-0.07%
2024/04/25	1	62.60	0	0.00	62.50	1	4,516	0.02%
2024/04/24	1	62.10	5	62.00	63.00	-4	4,488	-0.09%
2024/04/23	1	61.00	0.1	59.80	60.00	0.9	4,476	0.02%
2024/04/22	0	0.00	0	62.10	59.90	0	4,457	0.00%
2024/04/19	7	63.16	3	62.90	62.30	4	4,411	0.09%
2024/04/18	1	64.10	5	64.08	64.10	-4	4,358	-0.09%
2024/04/17	10	64.35	2	64.40	64.40	8	4,311	0.19%
2024/04/16	3	63.43	8.2	63.07	62.50	-5.1	4,254	-0.12%
2024/04/15	17.7	66.64	15	67.23	65.30	2.7	4,169	0.06%
2024/04/12	15	68.69	30	69.33	67.20	-15	3,954	-0.38%
2024/04/11	8	67.98	10.1	68.10	67.20	-2.1	3,653	-0.06%
2024/04/10	13.1	66.76	20	66.56	66.00	-6.9	3,458	-0.20%
2024/04/09	41	67.88	39.4	68.35	66.80	1.6	3,309	0.05%
2024/04/08	12	65.75	8.1	65.65	65.50	3.9	2,837	0.14%
2024/04/03	21	64.16	10	64.39	64.20	11	2,583	0.43%
2024/04/02	22	64.51	40.4	64.87	64.20	-18.4	2,408	-0.76%
2024/04/01	5	61.78	33.4	61.92	62.70	-28.4	1,963	-1.44%
2024/03/29	1.1	59.50	5	59.56	59.50	-4	1,748	-0.23%
2024/03/28	11.1	58.48	0	0.00	58.30	11.1	1,710	0.65%
2024/03/26	0	0.00	1	57.40	57.50	-1	1,692	-0.06%
2024/03/21	1	59.30	2	58.85	59.30	-1	1,729	-0.06%
2024/03/20	2	58.60	1	58.80	59.30	1	1,740	0.06%
2024/03/18	0	0.00	6	57.82	58.10	-6	1,690	-0.35%
2024/03/15	1	57.50	0	0.00	57.20	1	1,700	0.06%
2024/03/14	1	57.00	0	0.00	57.20	1	1,715	0.06%
2024/03/13	1.1	57.02	0	57.40	57.00	1	1,722	0.06%
2024/03/11	7	57.29	0	0.00	57.50	7	1,795	0.39%
2024/03/08	9	57.11	21	57.74	56.60	-12	1,805	-0.66%
2024/03/07	1	58.60	1	58.30	58.30	0	1,794	0.00%
2024/03/06	0	0.00	1	59.60	59.20	-1	1,827	-0.05%
2024/03/05	2	58.80	0	0.00	58.80	2	1,897	0.11%
2024/02/29	2	59.25	0	0.00	59.20	2	1,970	0.10%
2024/02/27	0	0.00	1.1	59.60	59.50	-1.1	2,005	-0.05%
2024/02/26	1	60.50	0	0.00	60.10	1	2,185	0.05%
2024/02/23	0.1	59.90	0	0.00	59.90	0.1	2,196	0.00%
2024/02/22	0.1	60.90	0	0.00	60.70	0.1	2,216	0.00%
2024/02/20	1	61.50	1	61.70	61.60	0	2,275	0.00%
2024/02/19	12	62.80	0	0.00	62.50	12	2,263	0.53%
2024/02/16	21.2	62.35	7.1	62.70	63.50	14.1	2,226	0.63%
2024/02/15	2	58.85	0	0.00	58.90	2	2,041	0.10%
2024/02/05	8	59.66	6	59.85	59.70	2	2,092	0.10%
2024/02/02	0	0.00	1	59.90	59.20	-1	2,110	-0.05%
2024/01/31	1	58.80	0	0.00	58.80	1	2,151	0.05%
2024/01/30	0	59.90	1	60.00	59.50	-1	2,185	-0.05%
2024/01/25	0	0.00	2	60.20	59.90	-2	2,295	-0.09%
2024/01/24	0	0.00	2	60.70	60.50	-2	2,316	-0.09%
2024/01/22	1	61.10	1	60.80	60.80	0	2,463	0.00%
2024/01/19	0	58.80	1	59.70	59.80	-1	2,550	-0.04%
2024/01/15	1	59.40	2	59.55	59.10	-1	2,850	-0.04%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	58.50	1	58.70	58.70	0	2,978	0.00%
2024/01/09	2	58.15	3	57.80	57.70	-1	3,155	-0.03%
2024/01/08	1	59.20	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	7	59.13	1	59.00	58.80	6	3,465	0.17%
2024/01/03	1	59.60	0	0.00	59.30	1	3,758	0.03%
2023/12/25	2	60.05	0	0.00	60.10	2	4,875	0.04%
2023/12/20	0	0.00	2	60.20	60.70	-2	4,988	-0.04%
2023/12/19	0.1	60.70	1	59.90	59.80	-0.9	4,993	-0.02%
2023/12/18	0	0.00	0	60.70	60.40	0	5,035	0.00%
2023/12/15	3.2	61.89	2	61.60	61.30	1.2	5,077	0.02%
2023/12/14	0.4	61.60	0	0.00	61.50	0.4	5,173	0.01%
2023/12/12	2	61.55	1	61.20	61.20	1	5,404	0.02%
2023/12/11	0.2	61.93	0	0.00	61.90	0.2	5,553	0.00%
2023/12/08	10.1	61.80	0	0.00	61.80	10.1	5,619	0.18%
2023/12/07	1	62.40	2	61.80	61.60	-1	5,764	-0.02%
2023/12/06	3	62.50	1	62.30	62.50	2	5,971	0.03%
2023/12/05	0.1	61.20	0	0.00	61.00	0.1	6,066	0.00%
2023/12/04	5.1	62.15	5	61.80	61.80	0.1	6,247	0.00%
2023/12/01	0	0.00	13	62.25	62.60	-13	6,619	-0.20%
2023/11/30	7.2	62.18	2.5	62.26	62.20	4.7	7,389	0.06%
2023/11/29	2	61.90	3	61.93	61.50	-1	7,551	-0.01%
2023/11/28	4.1	61.30	3	60.70	61.40	1.1	7,723	0.01%
2023/11/27	5	60.74	0	0.00	60.00	5	8,329	0.06%
2023/11/24	2	61.10	0	0.00	60.80	2	8,809	0.02%
2023/11/23	12.2	62.31	13	61.92	61.50	-0.8	8,993	-0.01%
2023/11/22	4	60.40	4	60.35	60.80	0	8,851	0.00%
2023/11/21	1	60.40	0	0.00	60.40	1	8,887	0.01%
2023/11/20	2	60.45	2	60.50	60.80	0	8,988	0.00%
2023/11/17	4	59.25	0	0.00	59.10	4	9,095	0.04%
2023/11/16	2	59.50	0	0.00	59.50	2	9,282	0.02%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	5	59.08	4.4	59.61	59.90	0.7	9,725	0.01%
2023/11/13	9	60.40	0	0.00	59.20	9	10,039	0.09%
2023/11/10	2	61.10	9	60.62	60.50	-7	10,560	-0.07%
2023/11/09	2	60.50	0	0.00	60.60	2	10,718	0.02%
2023/11/08	2	61.30	1	61.30	60.80	1	10,744	0.01%
2023/11/07	7	61.10	0	0.00	61.10	7	10,764	0.07%
2023/11/06	0	0.00	7	62.00	62.10	-7	10,844	-0.06%
2023/11/03	0	0.00	2	60.50	60.50	-2	10,857	-0.02%
2023/11/02	2	60.40	1	60.80	60.40	1	10,931	0.01%
2023/10/31	8.1	59.03	2	58.90	58.40	6.1	11,027	0.06%
2023/10/30	0	0.00	1	60.90	60.90	-1	11,180	-0.01%
2023/10/27	1	60.30	0	0.00	60.20	1	11,313	0.01%
2023/10/26	8	62.29	2	62.30	61.10	6	11,743	0.05%
2023/10/25	0	0.00	2	65.25	65.00	-2	12,206	-0.02%
2023/10/24	2	63.10	1	63.60	64.20	1	12,992	0.01%
2023/10/23	13	64.55	6	63.62	63.00	7	13,942	0.05%
2023/10/20	1	61.40	2	63.00	63.00	-1	14,815	-0.01%
2023/10/19	4	63.80	10	63.30	63.90	-6	14,773	-0.04%
2023/10/18	2	64.30	0	0.00	64.00	2	14,777	0.01%
2023/10/16	5	67.02	2	67.50	67.10	3	14,788	0.02%
2023/10/13	2	68.55	1	69.00	68.10	1	14,860	0.01%
2023/10/12	10	68.55	14	68.81	68.70	-4	14,865	-0.03%
2023/10/11	25	69.17	6	69.48	67.20	19	14,932	0.13%
2023/10/06	2	68.10	1	67.60	67.50	1	14,829	0.01%
2023/10/05	10	68.33	8	68.08	68.10	2	14,942	0.01%
2023/10/04	7	68.40	24	68.56	68.40	-17	14,858	-0.11%
2023/10/03	22	68.72	23.5	68.64	68.40	-1.5	14,680	-0.01%
2023/10/02	3	64.77	12	65.23	66.90	-9	14,427	-0.06%
2023/09/28	0	0.00	1	61.90	61.80	-1	14,264	-0.01%
2023/09/27	15	61.93	0	0.00	62.00	15	14,340	0.10%
2023/09/25	0	0.00	10	63.40	63.10	-10	14,459	-0.07%
2023/09/22	0	0.00	9	62.77	63.20	-9	14,466	-0.06%
2023/09/21	0	0.00	7	61.13	62.50	-7	14,478	-0.05%
2023/09/20	7	62.40	1	61.70	61.70	6	14,478	0.04%
2023/09/19	5	63.38	6.1	63.46	62.40	-1.1	14,567	-0.01%
2023/09/18	14.1	64.48	2	64.70	64.00	12.1	14,654	0.08%
2023/09/15	5	67.08	16	66.91	66.60	-11	15,118	-0.07%
2023/09/14	2	65.65	1	66.50	66.80	1	15,209	0.01%
2023/09/13	2	65.45	25	65.60	65.00	-23	15,083	-0.15%
2023/09/12	16	65.16	4	64.18	65.20	12	15,044	0.08%
2023/09/11	19.7	65.68	20.3	65.97	65.00	-0.7	14,948	0.00%
2023/09/08	9	67.99	9	68.47	68.40	0	14,761	0.00%
2023/09/07	20	69.16	36	69.16	69.00	-16	14,747	-0.11%
2023/09/06	34.3	70.93	6.3	71.25	69.80	28	14,736	0.19%
2023/09/05	53.3	71.46	52.1	71.11	70.60	1.2	14,622	0.01%
2023/09/04	9	68.39	15.9	68.46	68.10	-6.9	13,907	-0.05%
2023/09/01	22	68.30	26	67.22	66.30	-4	13,906	-0.03%
2023/08/31	50	69.26	37.1	69.18	68.80	12.9	14,025	0.09%
2023/08/30	16	68.09	15	68.32	68.30	1	13,475	0.01%
2023/08/29	2	65.30	12	65.97	66.40	-10	13,009	-0.08%
2023/08/28	38	63.76	31	63.63	63.40	7	12,798	0.05%
2023/08/25	24	64.12	2	64.30	64.30	22	12,830	0.17%
2023/08/24	2	65.75	2	64.05	64.50	0	12,777	0.00%
2023/08/23	3	65.07	6	66.10	64.60	-3	12,668	-0.02%
2023/08/22	7.2	65.63	13	65.96	64.50	-5.8	12,588	-0.05%
2023/08/21	16	65.38	16	64.83	65.80	0	12,422	0.00%
2023/08/18	10	65.15	13	65.02	64.20	-3	12,213	-0.02%
2023/08/17	22	65.20	61	64.65	65.60	-39	12,012	-0.32%
2023/08/16	21.5	62.93	17.1	63.71	64.50	4.5	11,781	0.04%
2023/08/15	6	60.60	2	61.25	61.90	4	11,231	0.04%
2023/08/14	0	0.00	4.1	56.35	56.30	-4.1	11,076	-0.04%
2023/08/11	2	58.55	0	0.00	57.50	2	11,048	0.02%
2023/08/10	7	59.07	0	0.00	58.10	7	11,025	0.06%
2023/08/09	0	0.00	2	60.80	60.90	-2	10,926	-0.02%
2023/08/07	0	0.00	4	62.95	64.00	-4	10,834	-0.04%
2023/08/04	2	62.40	15	61.99	62.30	-13	10,768	-0.12%
2023/08/02	11	64.50	3	64.97	62.70	8	10,710	0.07%
2023/08/01	10.4	63.73	10	64.78	63.60	0.4	10,508	0.00%
2023/07/31	37.5	68.61	26	69.58	64.50	11.5	10,379	0.11%
2023/07/28	67.5	69.56	23.1	69.52	69.60	44.5	9,839	0.45%
2023/07/27	30.2	68.99	35	69.01	67.50	-4.8	9,214	-0.05%
2023/07/26	47	69.05	54	68.77	65.80	-7	8,371	-0.08%
2023/07/25	15	65.35	60	65.58	66.80	-45	7,406	-0.61%
2023/07/21	3	60.80	0	0.00	60.80	3	6,468	0.05%
2023/07/20	2	62.70	2	62.70	61.60	0	6,462	0.00%
2023/07/18	49	61.78	1	61.20	60.80	48	6,304	0.76%
2023/07/17	5	62.20	13	62.66	62.00	-8	6,244	-0.13%
2023/07/14	30	62.29	18	63.17	62.00	12	6,194	0.19%
2023/07/13	4	61.68	101	62.38	61.00	-97	5,970	-1.62%	大賣/
2023/07/12	51	60.01	7	59.71	60.20	44	5,784	0.76%
2023/07/11	0	0.00	3	57.47	57.70	-3	5,611	-0.05%
2023/07/10	8	56.04	1	56.40	56.00	7	5,591	0.13%
2023/07/07	59	58.22	0	0.00	57.60	59	5,553	1.06%
2023/07/06	1	62.60	9	62.89	62.40	-8	5,441	-0.15%
2023/07/05	5	63.12	2	62.65	63.00	3	5,368	0.06%
2023/07/04	1	62.30	4	62.50	62.40	-3	5,278	-0.06%
2023/07/03	16	61.73	26	61.76	62.30	-10	5,211	-0.19%
2023/06/30	16	61.10	19	60.08	61.30	-3	5,107	-0.06%
2023/06/29	22	60.11	16	60.50	60.10	6	5,085	0.12%
2023/06/28	8	60.64	0	0.00	60.00	8	5,085	0.16%
2023/06/27	12	61.58	2	62.30	60.60	10	5,088	0.20%
2023/06/26	27.1	64.70	26	64.65	63.90	1.1	4,952	0.02%
2023/06/21	54	64.96	88	65.49	65.00	-34	4,791	-0.71%
2023/06/20	12	61.75	12	62.00	61.20	0	4,288	0.00%
2023/06/19	17	59.72	16	60.09	59.80	1	4,168	0.02%
2023/06/16	16	60.42	0	0.00	60.10	16	4,175	0.38%
2023/06/15	9	61.09	6	61.17	61.10	3	4,216	0.07%
2023/06/14	0	0.00	1.1	61.29	60.80	-1.1	4,207	-0.03%
2023/06/13	12	62.75	2.4	62.21	61.30	9.6	4,248	0.23%
2023/06/12	4	61.75	6	61.73	61.80	-2	4,180	-0.05%
2023/06/09	17	62.53	126	62.47	63.30	-109	4,033	-2.70%	大賣/鉅額交易
2023/06/08	13	60.33	1	60.90	60.80	12	3,779	0.32%
2023/06/07	5	60.96	7.4	61.58	61.60	-2.4	3,720	-0.06%
2023/06/06	13.5	60.45	15.1	60.93	60.00	-1.6	3,521	-0.05%
2023/06/05	5	59.12	6	58.85	58.90	-1	3,214	-0.03%
2023/06/02	2.1	57.81	2	57.90	57.80	0.1	3,151	0.00%
2023/06/01	1	57.00	1	57.20	57.20	0	3,163	0.00%
2023/05/31	11	58.20	3	58.07	57.50	8	3,194	0.25%
2023/05/29	1	56.60	1	57.00	56.80	0	3,218	0.00%
2023/05/26	4	57.18	4	57.63	56.50	0	3,274	0.00%
2023/05/25	1	57.30	2	57.40	57.30	-1	3,341	-0.03%
2023/05/24	1	56.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	3	56.87	4	57.45	56.80	-1	3,466	-0.03%
2023/05/22	8	57.08	9	57.00	57.00	-1	3,606	-0.03%
2023/05/19	0	0.00	3	55.50	55.10	-3	3,623	-0.08%
2023/05/18	2	55.20	1	55.50	55.20	1	3,750	0.03%
2023/05/11	0	0.00	2	53.50	53.50	-2	4,113	-0.05%
2023/05/08	1	56.20	0	0.00	55.60	1	4,446	0.02%
2023/05/05	1	55.40	0	0.00	55.50	1	4,475	0.02%
2023/04/28	0	0.00	1	54.80	54.80	-1	5,471	-0.02%
2023/04/26	0	0.00	0	53.20	53.40	0	5,806	0.00%
2023/04/25	4	54.65	0	0.00	53.70	4	5,941	0.07%
2023/04/24	0	0.00	0	55.70	55.70	0	6,023	0.00%
2023/04/21	1	55.30	0	0.00	55.20	1	6,131	0.02%
2023/04/20	2.1	57.72	3	57.00	56.60	-1	6,356	-0.01%
2023/04/19	3	58.87	2	59.20	58.80	1	6,644	0.02%
2023/04/18	6	60.45	1	60.90	60.00	5	6,886	0.07%
2023/04/17	0	61.40	1	61.00	60.90	-1	7,183	-0.01%
2023/04/14	7	61.07	1	61.20	60.90	6	7,381	0.08%
2023/04/13	0	60.95	0	0.00	60.40	0	7,369	0.00%
2023/04/12	0	0.00	2	61.10	60.90	-2	7,350	-0.03%
2023/04/11	12	60.88	0	0.00	60.60	12	7,331	0.16%
2023/04/10	4	61.05	3	61.20	61.40	1	7,302	0.01%
2023/04/07	0	0.00	2	60.70	60.70	-2	7,279	-0.03%
2023/04/06	1	59.80	2	59.50	60.00	-1	7,270	-0.01%
2023/03/30	21	59.70	5	60.00	59.80	16	7,275	0.22%
2023/03/28	62	59.90	0	0.00	58.90	62	7,294	0.85%
2023/03/27	1	61.00	1	61.20	60.80	0	7,256	0.00%
2023/03/24	21	59.74	2	60.80	61.10	19	7,282	0.26%
2023/03/23	4	60.20	0	0.00	59.90	4	7,258	0.06%
2023/03/22	6	61.32	1	61.80	62.00	5	7,190	0.07%
2023/03/21	1	58.80	4	59.68	60.10	-3	7,257	-0.04%
2023/03/20	4	58.63	1	59.50	58.60	3	7,338	0.04%
2023/03/17	2	59.30	1.4	59.30	59.20	0.7	7,294	0.01%
2023/03/16	4	58.88	5	58.96	58.50	-1	7,311	-0.01%
2023/03/15	7	60.16	3	60.60	60.00	4	7,329	0.05%
2023/03/14	1	60.60	2	60.70	60.60	-1	7,398	-0.01%
2023/03/13	6	61.67	3	60.90	61.90	3	7,527	0.04%
2023/03/10	4	62.38	0	0.00	62.10	4	7,674	0.05%
2023/03/09	6	64.33	4	64.33	63.90	2	8,054	0.02%
2023/03/08	1	63.90	0	0.00	63.90	1	8,235	0.01%
2023/03/07	45	64.00	1	63.90	63.90	44	8,237	0.53%
2023/03/03	0	0.00	2	63.90	63.50	-2	8,274	-0.02%
2023/03/02	15	63.20	16	63.11	63.20	-1	8,317	-0.01%
2023/03/01	0	0.00	2	63.15	62.90	-2	8,563	-0.02%
2023/02/24	2	62.90	1	62.60	62.80	1	8,563	0.01%
2023/02/23	10	63.06	1	62.80	62.80	9	8,536	0.11%
2023/02/22	8	63.73	4	63.80	63.80	4	8,545	0.05%
2023/02/21	12	64.20	14	64.86	64.80	-2	8,565	-0.02%
2023/02/20	15	64.37	5.1	64.34	64.60	9.9	8,532	0.12%
2023/02/17	7	66.13	4	66.13	66.00	3	8,545	0.04%
2023/02/16	6.1	66.25	6	66.77	67.50	0.1	8,760	0.00%
2023/02/15	2	63.40	10	64.72	64.70	-8	8,733	-0.09%
2023/02/14	0	0.00	5	64.46	64.50	-5	8,745	-0.06%
2023/02/13	15	64.00	16	64.49	63.80	-1	8,822	-0.01%
2023/02/10	17	65.11	19	65.18	64.20	-2	9,008	-0.02%
2023/02/09	7	67.27	13	67.36	67.20	-6	9,288	-0.06%
2023/02/08	16	68.24	70	67.80	67.90	-54	9,373	-0.58%
2023/02/07	3	67.13	4	67.80	68.00	-1	9,417	-0.01%
2023/02/06	5	66.46	14.5	66.13	67.00	-9.5	9,664	-0.10%
2023/02/03	7	67.39	3	66.27	66.20	4	10,133	0.04%
2023/02/02	14	67.23	18	67.58	67.00	-4	10,287	-0.04%
2023/02/01	103	67.71	30	67.65	67.40	73	10,251	0.71%	大買/
2023/01/31	15	65.32	13	65.17	65.70	2	9,979	0.02%
2023/01/30	9	64.49	25	64.78	65.00	-16	9,923	-0.16%
2023/01/17	3.5	60.03	12	60.04	59.90	-8.5	9,663	-0.09%
2023/01/16	71	59.06	71	59.70	58.90	0	9,501	0.00%
2023/01/13	2	58.70	5	59.04	58.10	-3	9,297	-0.03%
2023/01/12	8	58.80	6	59.00	58.60	2	9,133	0.02%
2023/01/11	2	58.60	3	58.17	58.40	-1	9,020	-0.01%
2023/01/10	6	58.87	5	59.44	58.40	1	8,905	0.01%
2023/01/09	8	58.65	9	58.54	58.70	-1	8,654	-0.01%
2023/01/06	3	55.53	9	56.94	57.30	-6	8,280	-0.07%
2023/01/05	19	56.91	22	55.97	55.40	-3	8,005	-0.04%
2023/01/04	5	54.96	17	55.40	57.00	-12	7,697	-0.16%
2023/01/03	0	0.00	1	52.00	51.90	-1	7,479	-0.01%
2022/12/30	3	50.30	1	50.80	50.00	2	7,458	0.03%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/22	0	0.00	1	51.30	51.60	-1	7,454	-0.01%
2022/12/21	1	51.40	1	50.70	50.70	0	7,446	0.00%
2022/12/20	2	52.45	7	51.63	51.20	-5	7,412	-0.07%
2022/12/19	1	53.80	2	53.20	53.00	-1	7,378	-0.01%
2022/12/16	2	53.50	2	53.75	54.40	0	7,359	0.00%
2022/12/15	7	55.11	6	55.00	55.30	1	7,315	0.01%
2022/12/14	1	54.40	1	55.20	55.10	0	7,306	0.00%
2022/12/13	10	55.65	5	53.96	53.80	5	7,264	0.07%
2022/12/12	1	55.20	7	55.29	55.50	-6	7,108	-0.08%
2022/12/09	5.3	53.76	7	54.19	53.50	-1.7	6,984	-0.02%
2022/12/08	8	54.25	3	54.37	54.40	5	6,943	0.07%
2022/12/07	12	54.00	16	52.87	53.30	-4	6,879	-0.06%
2022/12/06	13	54.93	28.2	55.04	54.70	-15.2	6,762	-0.22%
2022/12/05	22.2	57.24	21.1	56.75	56.30	1.1	6,642	0.02%
2022/12/02	21	58.34	26	58.76	58.40	-5	6,480	-0.08%
2022/12/01	27	56.96	33	57.58	59.00	-6	6,298	-0.10%
2022/11/30	14.1	54.79	10	54.19	54.50	4.1	5,868	0.07%
2022/11/29	1	51.60	12	51.41	51.60	-11	5,662	-0.19%
2022/11/28	3	51.63	4	51.50	51.80	-1	5,630	-0.02%
2022/11/25	10	51.95	11	51.42	51.10	-1	5,600	-0.02%
2022/11/24	14	52.69	10	52.82	52.90	4	5,523	0.07%
2022/11/23	16	52.69	20.2	52.99	52.90	-4.2	5,432	-0.08%
2022/11/22	2	51.45	1	51.20	50.90	1	5,156	0.02%
2022/11/21	5	51.08	1	50.20	50.80	4	5,109	0.08%
2022/11/18	5	52.34	4	52.43	51.60	1	5,061	0.02%
2022/11/17	10	52.01	2	51.90	51.80	8	4,910	0.16%
2022/11/16	8	52.35	7	52.03	52.00	1	4,802	0.02%
2022/11/15	8	52.36	15	51.94	52.30	-7	4,707	-0.15%
2022/11/14	11	50.89	71	51.54	51.60	-60	4,510	-1.33%
2022/11/11	17	49.21	22	49.00	48.55	-5	4,177	-0.12%
2022/11/10	19	48.59	4	48.50	48.50	15	4,045	0.37%
2022/11/09	7	49.74	3	49.52	49.60	4	3,940	0.10%
2022/11/08	23	50.15	9	49.43	49.30	14	3,814	0.37%
2022/11/07	54	50.48	51	50.63	50.50	3	3,587	0.08%
2022/11/04	20	47.33	18	47.67	47.60	2	3,173	0.06%
2022/11/03	7	47.37	10	47.63	47.65	-3	3,014	-0.10%
2022/11/02	24	46.60	14	47.14	47.10	10	2,855	0.35%
2022/11/01	46	46.07	50.1	45.80	46.50	-4.1	2,519	-0.16%
2022/10/31	1	40.25	34	42.15	43.60	-33	1,885	-1.75%
2022/10/28	10	39.82	7	39.87	39.65	3	1,655	0.18%
2022/10/27	2	38.08	9	38.83	39.80	-7	1,532	-0.46%
2022/10/26	2	39.00	7	39.06	37.50	-5	1,470	-0.34%
2022/10/25	8	38.19	9.2	38.26	38.00	-1.2	1,311	-0.09%
2022/10/24	5	37.96	2	38.25	36.90	3	1,270	0.24%
2022/10/20	0	0.00	1	37.40	38.30	-1	1,313	-0.08%
2022/10/14	3	36.07	0	0.00	36.15	3	1,732	0.17%
2022/10/13	0.4	35.41	0	0.00	34.90	0.4	1,756	0.02%
2022/10/12	1	36.75	3	36.67	36.95	-2	1,769	-0.11%
2022/10/06	1	38.50	2	38.70	38.80	-1	1,939	-0.05%
2022/10/05	0	0.00	1	38.80	38.30	-1	1,984	-0.05%
2022/10/04	2	38.45	0	0.00	38.50	2	2,030	0.10%
2022/09/30	1	35.90	3	37.03	37.85	-2	2,101	-0.10%
2022/09/29	2	36.15	5	36.65	36.65	-3	2,108	-0.14%
2022/09/27	0.1	37.05	0	0.00	37.25	0.1	2,143	0.00%
2022/09/26	2	37.93	0	0.00	36.65	2	2,167	0.09%
2022/09/23	5	40.00	0	0.00	39.35	5	2,180	0.23%
2022/09/22	0	0.00	1	39.65	39.65	-1	2,220	-0.05%
2022/09/21	3	39.52	3	39.37	39.05	0	2,253	0.00%
2022/09/20	1	40.65	1	40.65	40.20	0	2,257	0.00%
2022/09/19	0	0.00	1	40.45	40.35	-1	2,274	-0.04%
2022/09/12	1	41.50	1	41.35	41.20	0	2,461	0.00%
2022/09/08	2	41.40	1	41.50	41.65	1	2,500	0.04%
2022/09/05	3	40.75	0	0.00	40.70	3	2,499	0.12%
2022/09/02	1	42.35	0	0.00	42.35	1	2,485	0.04%
2022/09/01	5	42.65	0	0.00	42.25	5	2,489	0.20%
2022/08/31	0	0.00	1	43.10	43.00	-1	2,478	-0.04%
2022/08/30	6	42.33	0	0.00	42.25	6	2,472	0.24%
2022/08/29	3	42.20	1	42.15	42.15	2	2,473	0.08%
2022/08/25	5	42.74	0	0.00	42.70	5	2,440	0.20%
2022/08/24	0	0.00	1	42.95	42.80	-1	2,441	-0.04%
2022/08/23	5	43.10	0	0.00	43.20	5	2,454	0.20%
2022/08/19	11	44.11	0	0.00	43.75	11	2,505	0.44%
2022/08/18	0	0.00	3	44.02	43.95	-3	2,511	-0.12%
2022/08/16	1	43.75	3	43.50	43.45	-2	2,521	-0.08%
2022/08/15	1	43.40	6	43.49	43.40	-5	2,519	-0.20%
2022/08/12	2	43.23	0	0.00	43.05	2	2,522	0.08%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	2	41.80	41.90	-2	2,505	-0.08%
2022/08/08	1	41.55	1	41.25	41.30	0	2,521	0.00%
2022/08/04	0	0.00	15	40.39	40.40	-15	2,527	-0.59%
2022/08/03	0	0.00	3	40.45	40.45	-3	2,530	-0.12%
2022/08/02	8	41.11	3	40.90	40.80	5	2,548	0.20%
2022/08/01	10	42.60	0	0.00	42.15	10	2,531	0.39%
2022/07/29	1	42.40	3	42.45	42.35	-2	2,530	-0.08%
2022/07/28	0	0.00	5	42.61	42.60	-5	2,524	-0.20%
2022/07/27	2	43.05	2	43.35	43.70	0	2,494	0.00%
2022/07/26	0	0.00	3	43.30	43.15	-3	2,513	-0.12%
2022/07/25	12	44.97	4	44.80	44.80	8	2,499	0.32%
2022/07/22	77	46.56	52	46.25	46.65	25	2,492	1.00%
2022/07/21	8	45.08	12	45.60	46.65	-4	2,306	-0.17%
2022/07/20	1	42.35	0	0.00	42.45	1	2,231	0.04%
2022/07/19	3	42.12	10	41.90	41.90	-7	2,255	-0.31%
2022/07/18	13	42.44	0	0.00	42.35	13	2,270	0.57%
2022/07/15	5	45.60	0	0.00	46.25	5	2,216	0.23%
2022/07/13	0	0.00	1	44.50	44.25	-1	2,143	-0.05%
2022/07/12	2	42.50	5	42.40	41.95	-3	2,114	-0.14%
2022/07/11	2	44.83	4	45.20	44.20	-2	2,063	-0.10%
2022/07/08	7	46.19	0	0.00	46.00	7	2,033	0.34%
2022/07/07	2	44.15	0	0.00	45.10	2	2,001	0.10%
2022/07/06	3	44.63	1	44.30	44.00	2	1,992	0.10%
2022/06/30	3	46.07	5	45.67	45.25	-2	1,909	-0.10%
2022/06/29	2	47.85	1	47.10	47.05	1	1,868	0.05%
2022/06/24	2	48.28	1	47.80	48.20	1	1,803	0.06%
2022/06/22	3	48.28	0	0.00	47.85	3	1,777	0.17%
2022/06/20	1	48.45	5	49.78	48.35	-4	1,712	-0.23%
2022/06/17	0	0.00	1	51.20	51.30	-1	1,700	-0.06%
2022/06/15	1	55.10	1	55.30	55.10	0	1,664	0.00%
2022/06/14	5	55.30	0	0.00	55.90	5	1,681	0.30%
2022/06/13	1	57.00	0.3	56.40	56.30	0.7	1,694	0.04%
2022/06/08	0	0.00	5	57.34	57.00	-5	1,738	-0.29%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/06	2	57.75	2	57.40	57.50	0	1,766	0.00%
2022/06/02	0	0.00	1	58.00	57.90	-1	1,802	-0.06%
2022/06/01	4.3	58.41	2	58.60	58.30	2.3	1,836	0.13%
2022/05/31	2	57.70	6	57.50	57.90	-4	1,850	-0.22%
2022/05/30	6	56.78	6	57.25	58.00	0	1,871	0.00%
2022/05/26	5	54.56	0	0.00	54.10	5	1,874	0.27%
2022/05/25	3	54.90	2	54.80	55.00	1	1,982	0.05%
2022/05/24	2	55.80	1	55.00	55.00	1	2,197	0.05%
2022/05/19	1	55.60	0	0.00	56.30	1	2,311	0.04%
2022/05/17	1	55.80	1	55.80	56.70	0	2,285	0.00%
2022/05/16	2	55.50	0	0.00	54.60	2	2,269	0.09%
2022/05/13	3	55.97	2	55.80	55.80	1	2,260	0.04%
2022/05/12	4	56.30	17	55.98	55.50	-13	2,249	-0.58%
2022/05/11	1	56.60	0	0.00	56.90	1	2,235	0.04%
2022/05/09	1	57.60	1	57.70	57.50	0	2,252	0.00%
2022/05/06	1	60.40	1	58.90	60.40	0	2,244	0.00%
2022/05/05	2	60.75	0	0.00	60.60	2	2,255	0.09%
2022/05/03	3	58.17	3	59.13	58.60	0	2,298	0.00%
2022/04/28	3.1	58.01	1	57.70	58.00	2.1	2,300	0.09%
2022/04/27	2	57.55	1	59.50	59.50	1	2,277	0.04%
2022/04/26	2	59.65	0	0.00	59.50	2	2,261	0.09%
2022/04/25	3	61.00	20	60.80	60.50	-17	2,256	-0.75%
2022/04/22	2	64.55	2	64.50	64.40	0	2,228	0.00%
2022/04/18	5.1	66.60	2	66.30	66.00	3.1	2,273	0.14%
2022/04/15	12	67.94	0	0.00	67.60	12	2,295	0.52%
2022/04/14	3	68.13	0	0.00	68.00	3	2,354	0.13%
2022/04/12	3	68.20	3	68.00	68.00	0	2,429	0.00%
2022/04/11	3.1	69.26	4	68.65	68.60	-0.9	2,456	-0.04%
2022/04/06	1	70.70	1	71.60	71.50	0	2,533	0.00%
2022/04/01	1	71.10	13	71.32	71.40	-12	2,653	-0.45%
2022/03/28	0	0.00	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	1	73.10	3	73.27	73.00	-2	3,130	-0.06%
2022/03/24	0	0.00	9	72.11	72.50	-9	3,173	-0.28%
2022/03/23	3	72.57	0	0.00	72.60	3	3,210	0.09%
2022/03/22	1	72.90	4	72.03	72.70	-3	3,236	-0.09%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/17	0.1	70.80	1	70.20	70.90	-0.9	3,316	-0.03%
2022/03/16	3	69.13	0	0.00	68.80	3	3,351	0.09%
2022/03/15	3.1	69.30	5	68.96	68.80	-1.9	3,369	-0.06%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/10	6	71.60	0	0.00	71.30	6	3,491	0.17%
2022/03/09	0	0.00	0.1	71.03	70.90	-0.1	3,527	0.00%
2022/03/08	0.1	70.00	3	70.97	70.10	-2.9	3,573	-0.08%
2022/03/07	0	0.00	8	70.84	70.90	-8	3,618	-0.22%
2022/03/04	1	73.30	3	74.17	73.30	-2	3,643	-0.05%
2022/03/03	0	0.00	2	74.95	74.50	-2	3,723	-0.05%
2022/03/02	2	75.00	4	75.23	75.20	-2	3,791	-0.05%
2022/03/01	4	74.88	3	74.87	75.40	1	3,833	0.03%
2022/02/25	5	75.06	11.1	75.48	75.00	-6.1	3,886	-0.16%
2022/02/24	15	74.86	8	74.94	74.20	7	4,011	0.17%
2022/02/23	6	73.42	7	73.76	74.20	-1	4,011	-0.02%
2022/02/22	1	71.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1.6	71.15	71.50	-1.6	4,158	-0.04%
2022/02/18	1	70.50	0	0.00	70.80	1	4,337	0.02%
2022/02/17	5	70.80	0	0.00	70.90	5	5,207	0.10%
2022/02/16	0	0.00	1	71.20	70.80	-1	5,801	-0.02%
2022/02/15	5	70.86	1	71.30	70.10	4	5,861	0.07%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/11	3	72.13	0	0.00	72.00	3	6,038	0.05%
2022/02/10	2	73.45	3	73.17	73.00	-1	6,225	-0.02%
2022/02/09	0	0.00	1	71.80	72.20	-1	6,242	-0.02%
2022/02/08	1	71.00	2	70.60	71.50	-1	6,346	-0.02%
2022/01/26	6	67.83	5	68.00	67.50	1	6,444	0.02%
2022/01/25	3	69.10	2	70.10	69.00	1	6,552	0.02%
2022/01/24	11	69.86	4	69.68	69.80	7	6,667	0.10%
2022/01/21	5	71.10	0	0.00	71.50	5	6,749	0.07%
2022/01/20	1	71.20	1	72.00	71.90	0	6,844	0.00%
2022/01/19	0	0.00	4	72.85	72.20	-4	6,881	-0.06%
2022/01/18	4	74.15	1	74.10	73.40	3	6,994	0.04%
2022/01/13	8	73.35	1	73.60	73.70	7	7,171	0.10%
2022/01/12	3	72.07	3	71.80	72.20	0	7,299	0.00%
2022/01/11	1	72.80	3	72.97	72.70	-2	7,345	-0.03%
2022/01/10	3.2	73.10	2	73.30	73.90	1.2	7,484	0.02%
2022/01/07	4	73.75	0	0.00	73.50	4	7,675	0.05%
2022/01/06	2	75.30	2	75.30	75.30	0	7,663	0.00%
2022/01/05	0	0.00	20	76.90	76.10	-20	7,694	-0.26%
2022/01/04	15	77.87	5	77.62	77.30	10	7,696	0.13%
2022/01/03	10	77.10	5	77.60	77.30	5	7,732	0.06%
2021/12/30	1	77.10	1	77.20	77.10	0	7,817	0.00%
2021/12/29	1	77.50	15.1	78.11	78.10	-14.1	7,940	-0.18%
2021/12/28	5.3	78.40	7	78.94	77.60	-1.7	8,059	-0.02%
2021/12/27	2	78.40	1	78.00	77.60	1	8,168	0.01%
2021/12/24	12.1	78.40	9	78.43	78.40	3.1	8,290	0.04%
2021/12/23	10	78.36	11	78.59	78.40	-1	8,387	-0.01%
2021/12/22	21	76.39	5	76.88	77.10	16	8,527	0.19%
2021/12/21	3	74.37	24	73.67	75.00	-21	9,313	-0.23%
2021/12/20	3	74.17	2	73.10	73.10	1	9,674	0.01%
2021/12/17	2	75.25	2.1	74.80	74.90	-0.1	9,822	0.00%
2021/12/16	2.3	75.55	4	75.85	75.90	-1.7	9,836	-0.02%
2021/12/15	1.2	75.20	2	75.25	74.80	-0.8	9,853	-0.01%
2021/12/14	2	76.40	6	75.92	75.20	-4	9,905	-0.04%
2021/12/13	1	74.60	1	75.10	75.10	0	9,860	0.00%
2021/12/10	4	74.13	5	74.16	74.40	-1	10,038	-0.01%
2021/12/09	3	75.73	0	0.00	75.20	3	10,000	0.03%
2021/12/08	7	76.83	5	77.08	76.20	2	10,010	0.02%
2021/12/07	9.1	77.58	3	77.50	76.60	6.1	10,001	0.06%
2021/12/06	3	75.87	3	75.80	76.00	0	10,060	0.00%
2021/12/03	2	76.55	1	76.30	76.60	1	10,082	0.01%
2021/12/02	5	76.00	3	75.33	75.50	2	10,112	0.02%
2021/12/01	5	75.70	0	0.00	75.30	5	10,105	0.05%
2021/11/30	10.2	77.11	2	77.30	76.90	8.2	10,062	0.08%
2021/11/29	11.3	75.45	5	75.64	76.30	6.3	10,057	0.06%
2021/11/26	13	77.25	4	77.08	75.90	9	9,995	0.09%
2021/11/25	6	79.50	10.3	78.80	78.70	-4.3	9,949	-0.04%
2021/11/24	20	78.92	8.7	78.96	79.70	11.3	9,979	0.11%
2021/11/23	26	79.88	12	79.17	78.80	14	10,081	0.14%
2021/11/22	4	81.38	15	81.11	83.00	-11	9,931	-0.11%
2021/11/19	1	79.60	0	0.00	79.10	1	9,795	0.01%
2021/11/18	9	78.34	9	78.23	78.10	0	9,812	0.00%
2021/11/17	17	80.31	11	80.29	79.80	6	9,727	0.06%
2021/11/16	75.1	84.30	51	83.68	80.50	24.1	9,651	0.25%
2021/11/15	11	81.24	34	82.98	83.90	-23	8,911	-0.26%
2021/11/12	4	75.78	16	76.18	76.30	-12	8,640	-0.14%
2021/11/11	4	76.28	12	75.85	75.40	-8	8,744	-0.09%
2021/11/10	16	75.86	11	75.85	76.10	5	8,994	0.06%
2021/11/09	20	75.40	25	76.58	77.00	-5	9,006	-0.06%
2021/11/08	13	74.21	3	73.93	74.00	10	8,860	0.11%
2021/11/05	2	74.15	0	0.00	74.50	2	8,942	0.02%
2021/11/04	2	75.90	20	76.35	75.20	-18	8,981	-0.20%
2021/11/03	0	0.00	5	74.70	74.80	-5	9,139	-0.05%
2021/11/02	11	74.38	2	74.50	73.80	9	9,260	0.10%
2021/11/01	3	75.93	11	76.55	76.90	-8	9,253	-0.09%
2021/10/29	3	73.77	10	74.17	74.70	-7	9,759	-0.07%
2021/10/28	15	73.77	2	73.60	72.60	13	10,246	0.13%
2021/10/27	6	75.08	2	74.95	75.40	4	10,312	0.04%
2021/10/26	1	75.80	2	76.80	74.70	-1	10,317	-0.01%
2021/10/25	2	75.35	19.1	75.55	75.70	-17.1	10,226	-0.17%
2021/10/22	16.1	74.21	10	73.23	74.20	6.1	10,271	0.06%
2021/10/21	20.2	74.71	18	74.11	73.10	2.2	10,293	0.02%
2021/10/20	17	75.17	9.3	75.52	74.70	7.7	10,274	0.08%
2021/10/19	11	73.52	5	73.88	74.20	6	10,319	0.06%
2021/10/18	12.1	73.30	14	73.36	74.00	-1.9	10,566	-0.02%
2021/10/15	11.2	72.27	66.1	72.77	73.40	-54.9	10,569	-0.52%
2021/10/14	11	66.25	8	67.49	68.20	3	10,520	0.03%
2021/10/13	16.1	66.59	10	67.59	66.50	6.1	10,558	0.06%
2021/10/12	53.1	69.26	3	70.37	69.10	50.1	10,571	0.47%
2021/10/08	26	70.93	24	70.85	71.00	2	10,617	0.02%
2021/10/07	15	69.39	14	70.39	70.20	1	10,683	0.01%
2021/10/06	13	69.05	2	69.25	67.90	11	11,044	0.10%
2021/10/05	4	65.18	5	64.90	67.60	-1	11,074	-0.01%
2021/10/04	10	69.29	8	67.40	66.00	2	11,062	0.02%
2021/10/01	16	73.09	8	71.31	71.10	8	10,969	0.07%
2021/09/30	10	74.68	9	75.03	75.40	1	10,879	0.01%
2021/09/29	10	76.38	6	76.28	73.90	4	10,816	0.04%
2021/09/28	51	82.35	47.3	81.78	80.20	3.7	10,680	0.03%
2021/09/27	24	78.50	25	79.19	79.90	-1	9,841	-0.01%
2021/09/24	6	74.44	37	75.72	75.70	-31	9,525	-0.33%
2021/09/17	1	72.90	8	73.44	73.50	-7	9,470	-0.07%
2021/09/16	1	72.10	12	71.98	72.60	-11	9,454	-0.12%
2021/09/15	26	71.90	6	72.37	71.50	20	9,509	0.21%
2021/09/13	9	72.59	0	0.00	71.70	9	9,632	0.09%
2021/09/09	1	72.60	10	71.83	72.20	-9	10,071	-0.09%
2021/09/08	0	0.00	2	69.90	69.60	-2	10,401	-0.02%
2021/09/07	15	70.86	5	70.40	70.30	10	11,177	0.09%
2021/09/06	2	71.45	1	73.50	71.30	1	11,699	0.01%
2021/09/03	12.3	72.29	2	73.25	72.10	10.3	11,964	0.09%
2021/09/02	2	72.80	3	73.73	71.90	-1	12,347	-0.01%
2021/09/01	4	73.27	6	73.43	73.70	-2	12,590	-0.02%
2021/08/31	3	72.20	1	73.10	72.80	2	12,590	0.02%
2021/08/30	16	74.30	16	73.68	73.40	0	12,648	0.00%
2021/08/27	4	73.65	9	73.27	73.70	-5	12,604	-0.04%
2021/08/26	3	71.80	8	71.51	71.70	-5	12,512	-0.04%
2021/08/25	2.1	69.56	0	0.00	70.50	2.1	12,632	0.02%
2021/08/24	8	70.65	2	72.30	70.00	6	12,652	0.05%
2021/08/23	2	71.10	6	71.42	71.50	-4	12,669	-0.03%
2021/08/20	10	68.99	9	69.36	68.20	1	12,712	0.01%
2021/08/19	13	72.12	4	70.30	69.30	9	12,867	0.07%
2021/08/18	11	70.58	5	72.60	73.90	6	12,851	0.05%
2021/08/17	6	74.73	4	75.95	73.80	2	12,837	0.02%
2021/08/16	10.2	76.88	25	76.77	74.90	-14.8	12,983	-0.11%
2021/08/13	4	82.75	4	82.05	82.90	0	12,988	0.00%
2021/08/12	1	84.50	3	84.23	84.30	-2	13,191	-0.02%
2021/08/11	13	85.13	13	84.87	84.50	0	13,585	0.00%
2021/08/10	10	85.32	26	85.41	85.40	-16	13,665	-0.12%
2021/08/09	9	85.20	27	86.11	84.10	-18	13,730	-0.13%
2021/08/06	26	88.43	50	88.23	88.00	-24	13,816	-0.17%
2021/08/05	7	87.67	2	87.95	87.30	5	13,821	0.04%
2021/08/04	41	88.55	65.3	88.72	89.10	-24.3	14,081	-0.17%
2021/08/03	46	85.92	97	86.72	87.50	-51	13,658	-0.37%
2021/08/02	8	80.11	14	82.67	83.30	-6	13,151	-0.05%
2021/07/30	1	78.00	8	79.73	79.10	-7	13,152	-0.05%
2021/07/29	36	77.82	0	0.00	78.60	36	13,389	0.27%
2021/07/28	4	77.70	16	77.35	77.80	-12	13,621	-0.09%
2021/07/27	11	82.14	3	80.83	80.00	8	13,719	0.06%
2021/07/26	11	81.51	1	81.00	81.20	10	13,875	0.07%
2021/07/23	48	82.75	8	82.13	82.10	40	13,994	0.29%
2021/07/22	15	79.05	27	80.74	81.40	-12	13,930	-0.09%
2021/07/21	8	77.13	1	78.30	75.90	7	13,746	0.05%
2021/07/20	17.1	77.80	15	79.12	76.90	2.1	13,750	0.02%
2021/07/19	8	80.55	12	80.56	80.50	-4	13,833	-0.03%
2021/07/16	7	81.84	7	81.87	81.40	0	14,247	0.00%
2021/07/15	10	81.76	3	81.63	81.70	7	14,505	0.05%
2021/07/14	8	82.79	1	82.81	82.50	7	14,695	0.05%
2021/07/13	49	86.04	34.1	86.80	83.70	15	14,884	0.10%
2021/07/12	17	84.28	16	83.07	83.20	1	14,678	0.01%
2021/07/09	4	83.45	6	84.47	84.50	-2	14,692	-0.01%
2021/07/08	9	83.70	8.1	84.00	83.20	0.9	14,792	0.01%
2021/07/07	29	83.72	14	83.05	82.80	15	14,932	0.10%
2021/07/06	11	84.32	10.2	82.91	83.00	0.8	15,022	0.01%
2021/07/05	27	84.90	6	85.13	85.10	21	15,176	0.14%
2021/07/02	4	81.00	13	81.22	82.00	-9	15,175	-0.06%
2021/07/01	9	81.70	7	81.09	80.70	2	15,341	0.01%
2021/06/30	5.3	82.43	10	82.04	81.50	-4.8	15,632	-0.03%
2021/06/29	3	83.07	2	83.25	82.80	1	15,724	0.01%
2021/06/28	4.2	84.32	5	84.62	84.80	-0.9	16,256	-0.01%
2021/06/25	0	0.00	8	83.80	82.70	-8	16,444	-0.05%
2021/06/24	9	84.19	39	84.67	83.50	-30	16,969	-0.18%
2021/06/23	9	84.89	29	84.70	84.80	-20	17,087	-0.12%
2021/06/22	43	83.29	40.1	82.42	83.00	2.9	17,247	0.02%
2021/06/21	88.2	83.04	47	83.13	82.40	41.2	17,979	0.23%
2021/06/18	40.1	88.11	16	87.76	87.60	24.1	18,581	0.13%
2021/06/17	72.1	89.66	46	90.49	88.90	26.1	18,730	0.14%
2021/06/16	79.1	90.12	116.1	90.57	88.90	-37	18,628	-0.20%	大賣/
2021/06/15	37.1	87.45	39	87.22	86.20	-1.9	18,381	-0.01%
2021/06/11	31	83.36	30.2	83.69	82.60	0.9	18,677	0.00%
2021/06/10	35.1	80.92	88	81.79	82.50	-52.9	18,508	-0.29%
2021/06/09	10.1	79.79	51	79.88	80.30	-41	18,181	-0.23%
2021/06/08	1	76.80	1	77.00	77.00	0	17,994	0.00%
2021/06/07	32	76.65	10	76.88	76.40	22	18,105	0.12%
2021/06/04	3	76.27	2	76.25	76.20	1	18,079	0.01%
2021/06/03	7	76.36	23	76.60	76.80	-16	18,237	-0.09%
2021/06/02	55	76.71	20	78.12	76.10	35	18,457	0.19%
2021/06/01	36	79.68	16	79.47	79.50	20	18,353	0.11%
2021/05/28	28	81.80	22	81.92	80.90	6	18,411	0.03%
2021/05/27	12.1	81.37	11	81.92	81.30	1.1	18,468	0.01%
2021/05/26	14	78.66	12	78.95	80.00	2	18,319	0.01%
2021/05/25	32	81.11	40	81.44	78.50	-8	18,359	-0.04%
2021/05/24	24	77.22	44	77.97	78.20	-20	18,270	-0.11%
2021/05/21	37	76.26	18.3	76.56	75.50	18.7	18,138	0.10%
2021/05/20	24	75.79	7	75.50	74.00	17	18,249	0.09%
2021/05/19	37	76.02	48	76.49	78.60	-11	18,154	-0.06%
2021/05/18	3	69.87	9	69.87	71.80	-6	18,103	-0.03%
2021/05/17	14	67.26	5	68.14	66.50	9	18,788	0.05%
2021/05/14	14	72.34	26	72.97	73.80	-12	20,041	-0.06%
2021/05/13	4	68.40	13	65.93	68.10	-9	19,889	-0.05%
2021/05/12	34	68.11	39	66.57	65.70	-5	19,943	-0.03%
2021/05/11	9	71.93	23	71.95	70.00	-14	20,097	-0.07%
2021/05/10	11	72.19	12	72.70	71.40	-1	20,196	0.00%
2021/05/07	12	72.57	13	72.08	72.10	-1	20,804	0.00%
2021/05/06	14	73.92	9	72.99	73.50	5	20,847	0.02%
2021/05/05	17	70.44	25	71.22	70.20	-8	20,768	-0.04%
2021/05/04	10	68.79	16	68.12	67.30	-6	21,129	-0.03%
2021/05/03	41	76.24	7	76.61	74.70	34	21,321	0.16%
2021/04/29	17	82.41	29	83.18	83.00	-12	21,377	-0.06%
2021/04/28	29	80.83	7	80.90	80.00	22	21,438	0.10%
2021/04/27	13	82.57	3	83.20	81.80	10	21,401	0.05%
2021/04/26	11	82.19	20	81.52	81.10	-9	21,350	-0.04%
2021/04/23	44	85.70	38	87.12	82.80	6	21,429	0.03%
2021/04/22	281	88.60	45	87.35	85.20	236	21,344	1.11%	大買/鉅額交易
2021/04/21	17	83.88	18	83.16	84.30	-1	20,986	0.00%
2021/04/20	49	81.81	27	81.83	81.30	22	20,862	0.11%
2021/04/19	36	80.70	40	81.03	80.10	-4	20,734	-0.02%
2021/04/16	23	78.95	11	78.91	77.80	12	20,537	0.06%
2021/04/15	30	77.64	32	76.94	78.00	-2	20,348	-0.01%
2021/04/14	37	74.55	72	75.56	75.30	-35	20,297	-0.17%
2021/04/13	44	74.73	39	75.37	74.00	5	20,402	0.02%
2021/04/12	29	76.99	11.2	76.86	76.40	17.8	20,581	0.09%
2021/04/09	19	80.48	21	81.21	79.00	-2	20,588	-0.01%
2021/04/08	16	79.85	9	79.60	79.80	7	20,616	0.03%
2021/04/07	5.2	79.02	5.2	79.21	79.50	0	20,634	0.00%
2021/04/06	29	79.59	51	79.42	81.10	-22	20,773	-0.11%
2021/04/01	20	75.86	14	76.15	75.50	6	21,171	0.03%
2021/03/31	56	76.42	94.5	76.42	75.80	-38.5	21,598	-0.18%
2021/03/30	72	73.49	48	73.31	73.10	24	22,568	0.11%
2021/03/29	44	73.52	48	73.13	72.40	-4	22,798	-0.02%
2021/03/26	8.1	69.46	5	69.18	69.00	3.1	22,533	0.01%
2021/03/25	31	69.88	26	69.00	68.00	5	22,491	0.02%
2021/03/24	55	71.54	47	71.37	70.20	8	22,209	0.04%
2021/03/23	20.2	69.28	63	69.23	70.80	-42.8	21,339	-0.20%
2021/03/22	52	65.45	63	65.24	65.30	-11	20,493	-0.05%
2021/03/19	39	64.35	48	64.30	63.40	-9	20,159	-0.04%
2021/03/18	55	64.66	47	63.90	63.10	8	19,809	0.04%
2021/03/17	68	63.39	59	63.86	64.60	9	19,342	0.05%
2021/03/16	7.4	60.09	10	60.39	60.30	-2.7	18,592	-0.01%
2021/03/15	3	58.93	12.1	59.18	59.60	-9.1	18,506	-0.05%
2021/03/12	15	59.25	1	58.60	58.60	14	18,490	0.08%
2021/03/11	4	59.43	34	58.88	59.90	-30	18,523	-0.16%
2021/03/10	7	57.19	15	57.71	57.60	-8	18,503	-0.04%
2021/03/09	32	57.06	3.1	56.65	56.90	28.9	18,499	0.16%
2021/03/08	13	59.68	72.1	58.86	58.40	-59.1	18,414	-0.32%
2021/03/05	8	55.61	5	56.22	56.40	3	18,256	0.02%
2021/03/04	18	57.57	4	57.35	56.40	14	18,282	0.08%
2021/03/03	14	56.63	13.1	57.53	58.40	0.9	18,247	0.00%
2021/03/02	4	59.60	14	58.21	57.20	-10	18,591	-0.05%
2021/02/26	2	58.20	8	58.59	59.30	-6	18,657	-0.03%
2021/02/25	25	59.32	17	58.47	58.70	8	18,873	0.04%
2021/02/24	20	60.00	22.1	59.45	58.50	-2.1	18,808	-0.01%
2021/02/23	15	61.53	47	61.10	60.80	-32	18,742	-0.17%
2021/02/22	64	62.62	22	62.56	61.50	42	18,702	0.22%
2021/02/19	12	60.28	19.4	60.59	61.40	-7.4	18,460	-0.04%
2021/02/18	26	61.00	25	60.66	60.60	1	18,605	0.01%
2021/02/17	99.2	61.30	72.5	61.99	62.50	26.7	19,117	0.14%
2021/02/05	28	57.77	31.2	57.51	57.90	-3.2	18,671	-0.02%
2021/02/04	10	54.80	7	54.71	54.00	3	17,802	0.02%
2021/02/03	4.3	54.73	5	54.28	53.60	-0.7	17,791	0.00%
2021/02/02	27.2	54.38	42	55.20	55.20	-14.8	17,572	-0.08%
2021/02/01	12	52.92	40	52.85	53.70	-28	17,009	-0.16%
2021/01/29	44	54.63	51.2	54.81	51.90	-7.2	16,705	-0.04%
2021/01/28	35	53.37	2.2	54.44	52.80	32.8	15,996	0.21%
2021/01/27	31.3	54.23	7	54.40	53.80	24.3	15,772	0.15%
2021/01/26	99.3	54.98	81	54.61	54.10	18.3	15,546	0.12%
2021/01/25	14.2	53.51	56	53.67	54.00	-41.8	14,918	-0.28%
2021/01/22	13	50.22	8	51.19	52.10	5	14,523	0.03%
2021/01/21	12	49.51	19	49.47	50.50	-7	14,213	-0.05%
2021/01/20	4	47.16	8.1	46.67	46.90	-4.1	13,985	-0.03%
2021/01/19	3	48.67	3	47.95	47.95	0	13,887	0.00%
2021/01/18	13	47.98	7.1	47.96	48.10	5.9	13,843	0.04%
2021/01/15	4	51.28	3	50.30	50.10	1	13,596	0.01%
2021/01/14	4	52.03	8	52.31	52.50	-4	13,422	-0.03%
2021/01/13	8	52.68	3	52.27	53.20	5	13,293	0.04%
2021/01/12	7	50.87	10	50.50	50.40	-3	13,148	-0.02%
2021/01/11	1	52.40	1.2	52.55	52.60	-0.2	12,997	0.00%
2021/01/08	12	52.32	2	52.30	52.50	10	12,869	0.08%
2021/01/07	2	52.70	2	52.40	52.60	0	12,778	0.00%
2021/01/06	8	53.24	9	52.28	51.40	-1	12,634	-0.01%
2021/01/05	15	54.89	15	55.01	53.40	0	12,302	0.00%
2021/01/04	8	52.79	8	52.59	52.70	0	11,872	0.00%
2020/12/31	10	52.63	4	52.83	53.30	6	11,712	0.05%
2020/12/30	11	53.82	25	53.11	52.90	-14	11,421	-0.12%
2020/12/29	9.1	54.63	38	54.80	54.60	-28.9	11,222	-0.26%
2020/12/28	37	55.04	42	54.95	55.50	-5	10,862	-0.05%
2020/12/25	37	52.76	27	52.77	51.80	10	10,069	0.10%
2020/12/24	36	51.31	73	51.74	51.50	-37	9,435	-0.39%
2020/12/23	4	48.80	62	48.73	48.80	-58	7,858	-0.74%
2020/12/22	66	46.10	64	46.44	44.40	2	7,373	0.03%
2020/12/21	16	44.68	19	44.81	45.10	-3	7,047	-0.04%
2020/12/18	3	43.37	2	43.43	43.45	1	6,902	0.01%
2020/12/17	2	42.58	1	43.10	43.25	1	6,888	0.01%
2020/12/16	2	42.53	1	42.70	42.85	1	6,903	0.01%
2020/12/15	12	42.30	6	42.10	41.90	6	6,927	0.09%
2020/12/14	6	43.15	5	43.19	43.15	1	7,004	0.01%
2020/12/11	11	42.48	11	42.30	42.50	0	6,994	0.00%
2020/12/10	7	43.81	29	43.16	43.30	-22	6,923	-0.32%
2020/12/09	5	44.88	19	44.87	44.70	-14	6,787	-0.21%
2020/12/08	4	44.59	2	44.98	45.25	2	6,732	0.03%
2020/12/07	4	45.46	9	45.12	44.85	-5	6,676	-0.07%
2020/12/04	20.2	46.01	16	45.82	46.20	4.2	6,565	0.06%
2020/12/03	3	45.97	7	45.46	45.20	-4	6,440	-0.06%
2020/12/02	10	45.51	5	45.57	45.50	5	6,364	0.08%
2020/12/01	8	45.23	9	45.03	44.95	-1	6,252	-0.02%
2020/11/30	9	46.31	3	46.40	45.85	6	6,096	0.10%
2020/11/27	2	46.05	8	46.18	46.05	-6	5,956	-0.10%
2020/11/26	40	46.93	52	46.84	46.50	-12	5,867	-0.20%
2020/11/25	9.2	45.41	68	45.90	46.00	-58.8	5,354	-1.10%
2020/11/24	35	45.51	42	45.13	44.45	-7	5,108	-0.14%
2020/11/23	18	44.56	7	44.79	44.40	11	4,777	0.23%
2020/11/20	24	44.89	14	45.37	44.45	10	4,694	0.21%
2020/11/19	4	44.60	9	44.88	45.20	-5	4,544	-0.11%
2020/11/18	46	44.93	21	44.80	45.00	25	4,419	0.57%
2020/11/17	18	44.84	15	45.14	44.50	3	4,216	0.07%
2020/11/16	25	45.03	83	45.44	44.50	-58	3,939	-1.47%
2020/11/13	12	42.59	19	42.77	42.90	-7	3,069	-0.23%
2020/11/12	23	41.86	138	41.92	41.90	-115	2,611	-4.40%	大賣/鉅額交易
2020/11/11	11	40.25	5.1	40.08	40.70	5.9	2,016	0.29%
2020/11/06	1	38.80	1	38.50	38.50	0	1,890	0.00%
2020/11/05	3.1	38.72	0	0.00	38.70	3.1	1,910	0.16%
2020/11/04	0	0.00	2	38.60	38.70	-2	1,921	-0.10%
2020/11/03	0	0.00	1	38.50	38.50	-1	1,958	-0.05%
2020/11/02	1	38.00	1	38.50	38.50	0	1,988	0.00%
2020/10/30	1	38.55	0	0.00	38.30	1	2,010	0.05%
2020/10/28	0	0.00	7	38.36	38.35	-7	2,055	-0.34%
2020/10/27	2	38.73	1	38.75	38.80	1	2,088	0.05%
2020/10/26	4	38.93	2	38.65	38.70	2	2,222	0.09%
2020/10/23	1	38.10	1	38.20	38.20	0	2,189	0.00%
2020/10/22	1	37.70	0	0.00	37.90	1	2,238	0.04%
2020/10/21	0	0.00	19	38.03	37.95	-19	2,274	-0.84%
2020/10/20	3	38.42	1	38.35	38.10	2	2,295	0.09%
2020/10/19	0	0.00	7	37.33	37.40	-7	2,281	-0.31%
2020/10/16	2	36.85	3	36.95	36.85	-1	2,296	-0.04%
2020/10/15	1	37.10	2	37.10	37.15	-1	2,325	-0.04%
2020/10/13	2	36.53	0	0.00	36.45	2	2,382	0.08%
2020/10/12	8	36.72	3	36.88	36.45	5	2,386	0.21%
2020/10/08	5	37.25	11	37.10	37.05	-6	2,412	-0.25%
2020/10/07	4	37.20	1	37.25	37.25	3	2,440	0.12%
2020/09/25	1	37.60	1	37.05	37.05	0	2,826	0.00%
2020/09/24	1	37.75	1	37.60	37.75	0	2,872	0.00%
2020/09/23	1	37.75	1	37.75	37.75	0	2,956	0.00%
2020/09/21	2	39.28	1	38.75	38.70	1	3,083	0.03%
2020/09/18	1	40.50	1	40.55	39.30	0	3,137	0.00%
2020/09/17	4	40.59	3	40.60	40.60	1	3,125	0.03%
2020/09/16	0	0.00	2	39.75	39.70	-2	3,050	-0.07%
2020/09/15	14	39.56	1	39.40	39.40	13	3,060	0.42%
2020/09/14	0	0.00	6	39.03	39.10	-6	3,074	-0.20%
2020/09/11	6	38.28	5	38.77	38.50	1	3,163	0.03%
2020/09/10	6	38.76	14	39.18	38.50	-8	3,264	-0.25%
2020/09/09	1	38.45	7	38.18	39.00	-6	3,282	-0.18%
2020/09/08	1	38.00	1	38.15	38.15	0	3,281	0.00%
2020/09/07	0	0.00	4	37.75	37.65	-4	3,318	-0.12%
2020/09/04	5	37.85	9	37.95	37.95	-4	3,412	-0.12%
2020/09/03	6	38.29	2	38.23	38.30	4	3,473	0.12%
2020/08/31	3	38.07	2	38.35	38.00	1	3,640	0.03%
2020/08/27	0	0.00	12	38.15	38.00	-12	3,766	-0.32%
2020/08/26	1	38.15	8	38.01	38.05	-7	3,815	-0.18%
2020/08/25	1	38.95	0	0.00	38.40	1	3,846	0.03%
2020/08/21	0	0.00	3	36.72	37.00	-3	3,954	-0.08%
2020/08/20	7	36.86	6	37.00	36.05	1	4,025	0.02%
2020/08/19	3	39.00	0	0.00	38.90	3	4,079	0.07%
2020/08/18	0	0.00	3	39.05	39.05	-3	4,106	-0.07%
2020/08/17	0	0.00	3	39.30	39.40	-3	4,145	-0.07%
2020/08/13	0	0.00	2	39.45	39.05	-2	4,247	-0.05%
2020/08/12	2	39.55	12	39.55	39.35	-10	4,324	-0.23%
2020/08/11	10	39.50	0	0.00	39.65	10	4,471	0.22%
2020/08/10	1	40.30	0	0.00	40.10	1	4,604	0.02%
2020/08/07	0	0.00	4	40.16	40.10	-4	4,745	-0.08%
2020/08/05	0	0.00	4	41.21	41.20	-4	5,014	-0.08%
2020/07/31	1	41.20	2	41.18	41.15	-1	5,644	-0.02%
2020/07/30	13	41.04	8	40.90	40.90	5	5,952	0.08%
2020/07/29	0	0.00	2	39.00	39.10	-2	6,042	-0.03%
2020/07/28	6	40.05	15	39.03	38.50	-9	6,369	-0.14%
2020/07/27	0	0.00	2	39.93	39.80	-2	6,722	-0.03%
2020/07/24	2	40.50	2	40.18	40.05	0	6,856	0.00%
2020/07/23	8	41.09	2	40.88	40.85	6	6,857	0.09%
2020/07/22	3	40.48	2	40.45	40.35	1	6,847	0.01%
2020/07/21	7	40.39	0	0.00	40.25	7	6,835	0.10%
2020/07/20	0	0.00	3	39.38	39.80	-3	6,826	-0.04%
2020/07/17	5	39.60	2	39.65	39.70	3	6,825	0.04%
2020/07/15	2	41.00	3	40.83	40.30	-1	6,823	-0.01%
2020/07/14	3	41.20	5	40.84	40.60	-2	6,846	-0.03%
2020/07/13	8	40.48	11	40.20	40.90	-3	6,834	-0.04%
2020/07/10	4	40.44	15	40.51	40.10	-11	6,865	-0.16%
2020/07/09	7	41.52	2	41.20	41.20	5	6,897	0.07%
2020/07/08	4	41.76	2	41.75	41.70	2	6,989	0.03%
2020/07/07	17	42.11	24	41.78	42.00	-7	6,965	-0.10%
2020/07/06	4	41.65	11	41.64	41.75	-7	6,931	-0.10%
2020/07/03	7	40.85	2	40.93	40.90	5	6,929	0.07%
2020/07/02	6	41.25	19	41.24	41.15	-13	6,967	-0.19%
2020/07/01	7	41.75	1	41.65	41.65	6	6,887	0.09%
2020/06/30	10	41.79	6	41.87	41.85	4	6,845	0.06%
2020/06/29	6	43.08	2	42.90	42.90	4	6,765	0.06%
2020/06/24	13	42.90	10	42.91	42.85	3	6,669	0.04%
2020/06/23	14	42.84	4	42.90	42.70	10	6,670	0.15%
2020/06/22	20	42.83	6	42.67	42.45	14	6,647	0.21%
2020/06/19	3	42.88	2	42.85	42.85	1	6,669	0.01%
2020/06/18	6	42.88	14	42.95	42.85	-8	6,667	-0.12%
2020/06/17	6	42.63	39	42.52	42.95	-33	6,597	-0.50%
2020/06/16	3	41.90	1	42.00	42.00	2	6,551	0.03%
2020/06/15	13	41.24	3	41.90	41.20	10	6,618	0.15%
2020/06/12	5	39.99	5	40.94	41.50	0	6,634	0.00%
2020/06/11	20	42.37	16	41.21	40.90	4	6,651	0.06%
2020/06/10	2	42.60	2	42.53	42.45	0	6,623	0.00%
2020/06/09	11	42.35	1	42.30	42.30	10	6,697	0.15%
2020/06/08	6	42.69	4	42.68	42.25	2	6,808	0.03%
2020/06/05	7	42.71	6	42.65	42.65	1	6,766	0.01%
2020/06/04	15	42.44	13	42.58	42.65	2	6,762	0.03%
2020/06/03	21	41.97	5	41.96	41.90	16	6,728	0.24%
2020/06/02	3	41.78	4	42.03	41.50	-1	6,800	-0.01%
2020/06/01	5	41.46	5	41.69	41.75	0	6,870	0.00%
2020/05/29	3	40.48	4	40.71	40.95	-1	6,863	-0.01%
2020/05/28	8	41.65	6	41.25	40.60	2	6,904	0.03%
2020/05/27	4	42.09	9	42.04	41.85	-5	6,848	-0.07%
2020/05/26	19	42.06	8	42.42	42.25	11	6,841	0.16%
2020/05/25	4	41.41	2	41.35	41.55	2	6,753	0.03%
2020/05/22	9	41.47	4	41.26	41.15	5	6,717	0.07%
2020/05/21	7	41.71	14	41.70	41.90	-7	6,697	-0.10%
2020/05/20	12	41.25	1	41.20	40.95	11	6,702	0.16%
2020/05/19	11	41.25	23	41.27	41.85	-12	6,669	-0.18%
2020/05/18	43	40.63	42	40.63	40.20	1	6,592	0.02%
2020/05/15	19	41.99	14	42.17	41.90	5	6,449	0.08%
2020/05/14	24	42.52	12	43.16	41.30	12	6,348	0.19%
2020/05/13	11	43.04	4	43.29	42.95	7	6,213	0.11%
2020/05/12	53	44.20	39	43.77	43.70	14	6,141	0.23%
2020/05/11	24	43.97	35	44.38	44.20	-11	5,978	-0.18%
2020/05/08	27	42.44	12	42.58	42.30	15	5,640	0.27%
2020/05/07	7	42.59	9	42.59	42.30	-2	5,486	-0.04%
2020/05/06	5	42.55	28	42.47	41.75	-23	5,362	-0.43%
2020/05/05	13	40.75	48	41.44	40.80	-35	5,071	-0.69%
2020/05/04	123	40.40	82	40.38	41.50	41	4,899	0.84%	大買/
2020/04/30	24	39.55	17	39.35	40.50	7	4,660	0.15%
2020/04/29	3	36.88	3	36.78	36.85	0	4,394	0.00%
2020/04/28	0.8	35.50	0	0.00	35.50	0.8	4,387	0.02%
2020/04/27	5.2	35.15	1	35.50	35.25	4.2	4,465	0.09%
2020/04/24	3	34.45	1	34.45	34.45	2	4,447	0.04%
2020/04/23	0	0.00	2	34.88	34.60	-2	4,462	-0.04%
2020/04/22	21	33.05	0	0.00	34.05	21	4,453	0.47%
2020/04/21	12	34.23	4	34.08	33.60	8	4,466	0.18%
2020/04/20	13	35.09	3	35.03	34.90	10	4,514	0.22%
2020/04/17	43	35.21	0	0.00	34.75	43	4,584	0.94%
2020/04/16	1	35.35	0	0.00	35.15	1	4,539	0.02%
2020/04/15	3	35.42	6	35.19	35.20	-3	4,612	-0.07%
2020/04/14	3	35.20	4	35.40	35.40	-1	4,612	-0.02%
2020/04/13	9	34.93	13	34.48	34.80	-4	4,589	-0.09%
2020/04/09	1	33.95	2	33.95	33.00	-1	4,571	-0.02%
2020/04/08	6	32.83	11	33.32	33.50	-5	4,574	-0.11%
2020/04/07	8	32.23	1	32.50	32.90	7	4,500	0.16%
2020/04/06	2	30.00	2	30.45	30.50	0	4,421	0.00%
2020/04/01	0	0.00	3	30.30	30.30	-3	4,431	-0.07%
2020/03/31	3	29.80	0	0.00	29.80	3	4,456	0.07%
2020/03/27	0	0.00	1	30.50	30.20	-1	4,543	-0.02%
2020/03/25	0	0.00	1	29.65	29.70	-1	4,561	-0.02%
2020/03/24	1	28.75	0	0.00	28.25	1	4,573	0.02%
2020/03/23	1	27.10	1	27.50	27.10	0	4,808	0.00%
2020/03/20	2	27.80	12	28.35	28.60	-10	5,173	-0.19%
2020/03/19	16	26.45	6	27.76	26.45	10	5,391	0.19%
2020/03/18	4	30.19	6	29.87	29.35	-2	5,436	-0.04%
2020/03/17	8	30.40	9	30.45	29.90	-1	5,549	-0.02%
2020/03/16	2	32.00	8	32.48	31.00	-6	5,561	-0.11%
2020/03/13	8	30.90	0	0.00	31.95	8	5,565	0.14%
2020/03/12	4	34.99	0	0.00	34.30	4	5,506	0.07%
2020/03/11	5	38.62	4	38.59	38.05	1	5,468	0.02%
2020/03/10	1	37.95	0	0.00	38.55	1	5,761	0.02%
2020/03/09	9	38.60	5	38.55	38.00	4	5,901	0.07%
2020/03/06	25	39.86	9	39.87	39.70	16	5,920	0.27%
2020/03/05	1	39.15	1	39.60	39.65	0	6,003	0.00%
2020/03/03	1	38.30	2	38.70	38.30	-1	6,684	-0.01%
2020/03/02	1	36.75	21	36.01	36.25	-20	6,716	-0.30%
2020/02/27	11	38.51	8	38.01	37.00	3	6,860	0.04%
2020/02/26	16	38.88	1	39.30	39.30	15	6,803	0.22%
2020/02/24	2	38.68	0	0.00	39.15	2	6,759	0.03%
2020/02/21	2	38.90	3	38.92	38.95	-1	6,745	-0.01%
2020/02/20	1	38.35	1	38.75	38.50	0	6,684	0.00%
2020/02/19	1	38.20	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.05	6	38.30	38.05	-5	6,686	-0.07%
2020/02/17	1	38.10	1	38.60	38.60	0	6,701	0.00%
2020/02/14	20	37.98	0	0.00	38.00	20	6,672	0.30%
2020/02/13	1	38.00	1	38.75	37.70	0	6,723	0.00%
2020/02/11	7	37.36	2	37.05	37.65	5	6,756	0.07%
2020/02/07	1	36.65	2	36.38	36.35	-1	7,364	-0.01%
2020/02/06	2	36.70	5	36.66	37.10	-3	7,746	-0.04%
2020/02/05	2	35.68	1	35.85	35.85	1	7,741	0.01%
2020/02/04	2	34.88	3	35.85	35.95	-1	7,703	-0.01%
2020/02/03	8	33.26	10	33.22	33.40	-2	7,678	-0.03%
2020/01/31	14	36.16	1	36.50	36.45	13	7,587	0.17%
2020/01/30	26	38.56	16	38.97	38.45	10	7,532	0.13%
2020/01/17	1	43.15	10	43.20	43.00	-9	7,589	-0.12%
2020/01/16	0	0.00	25	43.38	43.40	-25	7,662	-0.33%
2020/01/15	1	43.35	0	0.00	43.35	1	7,873	0.01%
2020/01/14	16	44.23	21	43.84	43.75	-5	8,146	-0.06%
2020/01/13	0	0.00	3	43.23	43.40	-3	8,108	-0.04%
2020/01/10	1	42.70	1	42.65	42.55	0	8,078	0.00%
2020/01/09	5	42.93	6	42.98	42.40	-1	8,088	-0.01%
2020/01/08	3	43.12	2	42.88	43.15	1	8,102	0.01%
2020/01/07	19	43.14	8	43.29	43.10	11	8,246	0.13%
2020/01/06	21	43.01	0	0.00	42.80	21	8,254	0.25%
2020/01/03	2	43.00	21	42.09	42.80	-19	8,271	-0.23%
2020/01/02	36	43.13	1	43.10	43.10	35	8,253	0.42%
2019/12/30	2	42.60	1	42.65	42.55	1	8,401	0.01%
2019/12/27	5	42.48	7	42.50	42.35	-2	8,440	-0.02%
2019/12/26	4	42.45	1	42.45	42.20	3	8,527	0.04%
2019/12/25	1	42.30	3	42.17	42.45	-2	8,590	-0.02%
2019/12/24	13	41.64	1	41.45	41.45	12	8,942	0.13%
2019/12/23	3	42.02	1	41.95	41.95	2	8,962	0.02%
2019/12/20	3	42.48	3	42.57	42.60	0	9,107	0.00%
2019/12/19	13	42.46	13	42.90	42.75	0	9,700	0.00%
2019/12/18	26	43.14	18	42.78	42.60	8	10,083	0.08%
2019/12/17	38	44.67	18	45.30	44.25	20	10,305	0.19%
2019/12/16	27	46.05	16	46.40	46.80	11	10,013	0.11%
2019/12/13	5	44.99	15	45.41	45.30	-10	9,961	-0.10%
2019/12/12	11	45.57	14	45.98	44.85	-3	10,269	-0.03%
2019/12/11	5	45.00	8	45.27	45.30	-3	10,281	-0.03%
2019/12/10	4	44.45	5	44.75	45.00	-1	10,391	-0.01%
2019/12/09	17	45.34	23	45.28	45.00	-6	10,420	-0.06%
2019/12/06	7	45.29	12	45.39	45.30	-5	10,519	-0.05%
2019/12/05	16	45.66	12	46.25	45.40	4	10,532	0.04%
2019/12/04	12	44.89	22	45.03	45.25	-10	10,426	-0.10%
2019/12/03	9	44.44	40	44.35	44.50	-31	10,636	-0.29%
2019/12/02	22	43.63	14	44.07	44.85	8	10,677	0.07%
2019/11/29	19	44.85	108	45.35	44.40	-89	10,682	-0.83%	大賣/
2019/11/28	10	44.03	24	43.92	43.90	-14	10,301	-0.14%
2019/11/27	2	42.83	6	43.23	42.60	-4	10,422	-0.04%
2019/11/26	18	42.60	28	42.56	43.00	-10	10,526	-0.09%
2019/11/25	0	0.00	2	41.50	41.25	-2	10,621	-0.02%
2019/11/22	5	41.12	3	41.00	41.00	2	11,289	0.02%
2019/11/21	5	40.85	0	0.00	41.00	5	11,463	0.04%
2019/11/20	4	40.70	4	40.68	40.60	0	11,769	0.00%
2019/11/18	1	41.20	10	41.27	41.05	-9	12,160	-0.07%
2019/11/15	1	41.20	2	41.15	40.90	-1	12,388	-0.01%
2019/11/14	6	40.73	5	40.55	40.65	1	12,744	0.01%
2019/11/13	6	41.32	3	41.25	41.30	3	12,941	0.02%
2019/11/12	7	41.26	10	41.60	41.45	-3	13,341	-0.02%
2019/11/11	9	40.51	0	0.00	40.40	9	13,834	0.07%
2019/11/08	7	41.30	14	41.43	41.00	-7	14,410	-0.05%
2019/11/07	24	40.58	15	40.58	40.60	9	14,552	0.06%
2019/11/06	70	42.88	14	43.30	42.00	56	14,468	0.39%
2019/11/05	24	44.86	61	44.88	45.30	-37	14,132	-0.26%
2019/11/04	18	43.78	6	43.58	43.50	12	13,749	0.09%
2019/11/01	2	43.38	0	0.00	43.50	2	13,691	0.01%
2019/10/31	32	43.50	7	43.58	43.35	25	13,704	0.18%
2019/10/30	1	43.60	11	43.60	43.65	-10	13,699	-0.07%
2019/10/29	12	43.78	20	44.10	42.80	-8	13,673	-0.06%
2019/10/28	50	43.86	8	43.83	43.85	42	13,617	0.31%
2019/10/25	13	43.54	4	43.15	43.15	9	13,563	0.07%
2019/10/24	7	44.41	1	44.40	44.10	6	13,517	0.04%
2019/10/23	17	44.57	13	44.56	44.35	4	13,520	0.03%
2019/10/22	40	44.15	57	43.86	44.10	-17	13,312	-0.13%
2019/10/21	0	0.00	7	42.71	42.75	-7	13,039	-0.05%
2019/10/18	8	42.21	2	42.25	42.25	6	12,991	0.05%
2019/10/17	1	41.80	3	41.95	41.95	-2	12,961	-0.02%
2019/10/16	17	42.59	6	42.25	42.00	11	12,920	0.09%
2019/10/15	58	42.44	87	42.65	42.45	-29	12,807	-0.23%
2019/10/14	13	41.38	8	41.36	41.15	5	12,605	0.04%
2019/10/09	37	40.60	3	40.43	40.50	34	12,511	0.27%
2019/10/08	10	41.25	1	41.30	41.25	9	12,425	0.07%
2019/10/07	7	41.75	12	41.83	42.00	-5	12,362	-0.04%
2019/10/04	20	41.40	7	41.03	41.00	13	12,222	0.11%
2019/10/03	11	41.93	11	41.65	41.95	0	12,128	0.00%
2019/10/02	44	41.42	15	41.64	42.40	29	12,070	0.24%
2019/10/01	8	40.89	6	40.49	41.00	2	11,963	0.02%
2019/09/27	56	41.03	22	41.56	40.60	34	11,886	0.29%
2019/09/26	4	43.31	3	43.55	43.50	1	11,505	0.01%
2019/09/25	11	43.31	48	43.17	43.20	-37	11,442	-0.32%
2019/09/24	68	44.38	76	43.63	43.45	-8	11,299	-0.07%
2019/09/23	65	47.34	29	47.11	46.80	36	10,695	0.34%
2019/09/20	51	48.26	43	48.15	48.60	8	10,293	0.08%
2019/09/19	0	0.00	25	46.48	46.90	-25	9,803	-0.26%
2019/09/18	18	47.15	4	47.45	46.55	14	9,709	0.14%
2019/09/17	49	47.61	33	47.50	47.10	16	9,484	0.17%
2019/09/16	1	46.45	6	46.17	46.50	-5	9,039	-0.06%
2019/09/12	6	45.51	8	46.01	46.35	-2	8,913	-0.02%
2019/09/11	14	45.59	6	45.28	45.20	8	8,751	0.09%
2019/09/10	3	44.72	5	45.23	45.30	-2	8,666	-0.02%
2019/09/09	10	46.62	3	46.48	46.50	7	8,491	0.08%
2019/09/06	25	46.26	48	46.36	46.30	-23	8,432	-0.27%
2019/09/05	40	46.63	62	46.87	46.70	-22	8,273	-0.27%
2019/09/04	18	44.59	24	44.51	45.25	-6	7,862	-0.08%
2019/09/03	16	45.42	11	45.12	45.05	5	7,723	0.06%
2019/09/02	17	44.53	3	44.17	44.50	14	7,511	0.19%
2019/08/30	43	45.13	94	45.56	43.20	-51	7,313	-0.70%
2019/08/29	57	46.75	33.3	46.51	46.80	23.7	6,927	0.34%
2019/08/28	45	46.69	23	46.34	46.30	22	6,709	0.33%
2019/08/27	57	46.38	22	46.33	46.50	35	6,414	0.55%
2019/08/26	13	42.86	12	43.05	43.55	1	5,719	0.02%
2019/08/23	36	43.59	20	43.11	42.95	16	5,531	0.29%
2019/08/22	12	42.62	40	42.56	42.30	-28	5,193	-0.54%
2019/08/21	19	42.04	18	42.00	42.00	1	4,975	0.02%
2019/08/20	16	41.76	2	41.65	40.80	14	4,749	0.29%
2019/08/19	15	43.32	19	43.56	42.30	-4	4,500	-0.09%
2019/08/16	27	41.51	9	41.34	41.75	18	4,112	0.44%
2019/08/15	16	40.94	43	41.12	41.80	-27	3,876	-0.70%
2019/08/14	29	40.70	17	41.00	41.50	12	3,444	0.35%
2019/08/13	17	38.59	59.1	38.57	38.20	-42.1	2,872	-1.46%
2019/08/12	0	0.00	16	36.96	38.10	-16	2,255	-0.71%
2019/08/08	26	34.61	27	34.05	34.65	-1	2,010	-0.05%
2019/08/07	5	33.62	4	33.71	33.65	1	1,853	0.05%
2019/08/06	5	32.25	2	32.63	32.65	3	1,774	0.17%
2019/08/05	5	32.21	1	32.05	32.00	4	1,759	0.23%
2019/08/02	2	32.55	4	32.53	32.30	-2	1,764	-0.11%
2019/08/01	3	33.82	29	33.49	33.40	-26	1,744	-1.49%
2019/07/31	0	0.00	6	32.80	33.35	-6	1,681	-0.36%
2019/07/30	3	33.22	5	33.10	32.80	-2	1,668	-0.12%
2019/07/29	6	33.68	23	33.67	33.70	-17	1,635	-1.04%
2019/07/26	9	32.71	6	32.93	33.10	3	1,575	0.19%
2019/07/25	26	32.79	16	32.74	32.75	10	1,546	0.65%
2019/07/24	1	31.85	1	31.80	31.85	0	1,474	0.00%
2019/07/23	2	31.85	8	31.74	31.80	-6	1,489	-0.40%
2019/07/22	14	31.29	0	0.00	31.20	14	1,466	0.95%
2019/07/19	0	0.00	16	31.07	31.15	-16	1,504	-1.06%
2019/07/17	0	0.00	21	31.16	31.00	-21	1,504	-1.40%
2019/07/15	2	31.10	3	31.13	31.10	-1	1,577	-0.06%
2019/07/12	0	0.00	10	31.00	30.95	-10	1,615	-0.62%
2019/07/11	1	30.85	8	30.98	30.85	-7	1,647	-0.42%
2019/07/09	0	0.00	1	30.50	30.45	-1	1,802	-0.06%
2019/07/05	1	31.25	0	0.00	31.30	1	1,842	0.05%
2019/07/04	1	31.30	2	31.18	31.45	-1	1,864	-0.05%
2019/07/03	41	31.06	0	0.00	30.90	41	1,975	2.08%
2019/07/02	7	31.46	15	31.39	31.50	-8	2,063	-0.39%
2019/07/01	21	30.93	2	31.45	31.45	19	2,088	0.91%
2019/06/28	4	32.31	0	0.00	32.10	4	2,361	0.17%
2019/06/27	2	32.48	6	32.40	32.60	-4	2,417	-0.17%
2019/06/26	0	0.00	2	31.75	31.80	-2	2,493	-0.08%
2019/06/25	0	0.00	2	32.05	31.95	-2	2,505	-0.08%
2019/06/21	2	32.28	2	32.95	32.50	0	2,585	0.00%
2019/06/20	1	32.65	3	32.53	32.70	-2	2,619	-0.08%
2019/06/19	2	32.18	2	32.08	32.00	0	2,584	0.00%
2019/06/18	25	31.12	1	31.50	31.70	24	2,568	0.93%
2019/06/14	2	31.38	4	31.21	31.35	-2	2,623	-0.08%
2019/06/13	7	30.81	3	30.50	31.00	4	2,623	0.15%
2019/06/03	0	0.00	0.1	28.80	28.70	-0.1	2,700	0.00%
2019/05/30	1	28.90	0	0.00	28.90	1	2,754	0.04%
2019/05/17	0	0.00	1	29.80	28.85	-1	3,485	-0.03%
2019/05/16	0	0.00	1	29.65	29.60	-1	3,536	-0.03%
2019/05/10	8	29.92	0	0.00	29.85	8	3,759	0.21%
2019/05/09	0	0.00	0.2	30.50	30.35	-0.2	3,760	-0.01%
2019/05/08	1	31.30	34	31.25	31.30	-33	3,748	-0.88%
2019/05/06	1	31.70	3	32.15	31.70	-2	3,817	-0.05%
2019/05/03	2	33.08	0	0.00	32.90	2	3,807	0.05%
2019/05/02	1	33.00	30	32.91	33.00	-29	3,818	-0.76%
2019/04/29	2	33.25	20	33.11	33.00	-18	3,914	-0.46%
2019/04/26	0	0.00	2	34.18	34.00	-2	3,924	-0.05%
2019/04/25	30	34.80	25	34.75	34.60	5	3,952	0.13%
2019/04/24	0	0.00	13	34.29	34.65	-13	4,013	-0.32%
2019/04/23	3	34.17	4	34.36	34.40	-1	4,004	-0.02%
2019/04/22	2	34.68	0	0.00	34.55	2	4,007	0.05%
2019/04/19	2	34.40	23	34.24	34.90	-21	4,037	-0.52%
2019/04/17	5	34.70	2	34.55	34.50	3	3,983	0.08%
2019/04/16	3	34.85	2	34.75	34.90	1	4,021	0.02%
2019/04/15	5	33.76	13	33.94	33.75	-8	3,935	-0.20%
2019/04/12	1	32.75	0	0.00	32.80	1	3,916	0.03%
2019/04/11	4	33.76	15	33.78	33.15	-11	3,913	-0.28%
2019/04/10	2	33.88	0	0.00	33.85	2	3,898	0.05%
2019/04/09	39.1	34.86	1	35.20	34.35	38.1	3,879	0.98%
2019/04/08	5	33.71	0	0.00	34.00	5	3,761	0.13%
2019/04/03	15	34.59	2	34.60	34.60	13	3,670	0.35%
2019/04/02	50	34.73	64	34.74	34.55	-14	3,618	-0.39%
2019/04/01	25	33.70	1	33.70	33.40	24	3,357	0.71%
2019/03/29	1	33.30	13	32.86	33.30	-12	3,274	-0.37%
2019/03/27	3	32.65	2	32.90	32.70	1	3,173	0.03%
2019/03/22	1	31.90	9	31.90	32.15	-8	3,069	-0.26%
2019/03/21	0	0.00	2	32.25	32.15	-2	3,059	-0.07%
2019/03/19	3	32.57	0	0.00	32.20	3	3,165	0.09%
2019/03/18	0	0.00	6	32.18	32.50	-6	3,114	-0.19%
2019/03/15	5	31.85	0	0.00	31.75	5	3,052	0.16%
2019/03/14	9	31.10	0	0.00	30.75	9	3,083	0.29%
2019/03/13	4	30.80	3	30.80	30.80	1	3,133	0.03%
2019/03/12	4	31.08	8	31.20	31.00	-4	3,192	-0.13%
2019/03/11	0	0.00	5	31.30	31.15	-5	3,259	-0.15%
2019/03/08	0	0.00	1	31.05	31.05	-1	3,320	-0.03%
2019/03/05	0	0.00	2	31.70	31.65	-2	3,417	-0.06%
2019/03/04	3	32.10	0	0.00	32.00	3	3,417	0.09%
2019/02/27	17	31.79	20	31.86	32.50	-3	3,436	-0.09%
2019/02/26	26	32.91	37	32.89	32.55	-11	3,339	-0.33%
2019/02/25	0.1	31.15	9	31.03	31.20	-8.9	2,972	-0.30%
2019/02/22	10	30.70	0	0.00	30.30	10	2,923	0.34%
2019/02/20	1	31.25	0	0.00	30.75	1	2,971	0.03%
2019/02/18	1	30.70	1	31.25	30.70	0	2,941	0.00%
2019/02/15	5	30.88	4	31.23	31.00	1	2,918	0.03%
2019/02/14	0	0.00	2	31.35	31.20	-2	2,878	-0.07%
2019/02/13	6.1	30.29	1	30.20	30.20	5.1	2,851	0.18%
2019/02/12	3	30.80	0	0.00	30.60	3	2,821	0.11%
2019/02/11	1	31.20	5	30.87	30.70	-4	2,757	-0.15%
2019/01/25	11.5	29.98	0	0.00	30.05	11.5	2,701	0.43%
2019/01/24	11	29.35	10	29.35	29.30	1	2,658	0.04%
2019/01/21	1	30.30	2	30.30	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	11	29.03	29.30	-11	2,512	-0.44%
2019/01/17	3	29.10	2	28.95	29.15	1	2,491	0.04%
2019/01/16	12	28.37	11	29.35	29.55	1	2,448	0.04%
2019/01/14	0	0.00	1	28.15	28.05	-1	2,339	-0.04%
2019/01/11	4	28.20	3	28.35	28.30	1	2,327	0.04%
2019/01/09	1	27.65	1	27.90	27.85	0	2,264	0.00%
2019/01/08	4	27.69	3	27.77	27.90	1	2,242	0.04%
2019/01/04	2	26.55	1	26.40	26.40	1	2,170	0.05%
2019/01/03	1	26.90	5	27.03	27.15	-4	2,196	-0.18%
2018/12/28	6	28.30	0	0.00	28.05	6	2,188	0.27%
2018/12/26	1	28.80	1	29.35	28.25	0	2,194	0.00%
2018/12/25	5	29.07	0	0.00	29.10	5	2,183	0.23%
2018/12/24	5	29.60	3	29.77	29.85	2	2,183	0.09%
2018/12/22	0	0.00	1	29.10	29.20	-1	2,119	-0.05%
2018/12/20	3	28.90	0	0.00	28.30	3	2,195	0.14%
2018/12/19	0	0.00	6	28.70	29.30	-6	2,155	-0.28%
2018/12/18	6	28.04	5	28.20	28.10	1	2,125	0.05%
2018/12/17	1	28.60	0	0.00	28.55	1	2,123	0.05%
2018/12/12	18	29.44	18	29.87	30.00	0	2,202	0.00%
2018/12/11	0	0.00	4	28.65	28.90	-4	2,113	-0.19%
2018/12/07	6	28.28	2	28.25	28.20	4	2,176	0.18%
2018/12/06	1	30.70	8	29.86	29.10	-7	2,101	-0.33%
2018/12/05	3	31.00	1	30.60	30.70	2	2,055	0.10%
2018/12/04	5	31.54	18	31.33	31.95	-13	2,034	-0.64%
2018/12/03	15	30.40	5	30.71	30.90	10	1,987	0.50%
2018/11/29	8	29.94	0	0.00	29.60	8	1,891	0.42%
2018/11/26	3	28.85	1	28.60	28.45	2	1,750	0.11%
2018/11/22	2	28.60	0	0.00	28.00	2	1,724	0.12%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/11/16	0	0.00	1	27.75	27.85	-1	1,652	-0.06%
2018/11/15	1	27.40	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.75	0	0.00	27.70	1	1,647	0.06%
2018/11/12	0	0.00	3	28.03	28.35	-3	1,689	-0.18%
2018/11/09	0	0.00	53	27.08	27.30	-53	1,623	-3.26%
2018/11/06	1	26.85	0	0.00	26.70	1	1,720	0.06%
2018/11/02	1	26.90	3	27.28	27.15	-2	1,795	-0.11%
2018/10/25	0	0.00	1	24.40	24.05	-1	1,820	-0.05%
2018/10/22	1	25.80	1	26.00	25.90	0	1,847	0.00%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/16	0	0.00	2	26.08	25.90	-2	1,909	-0.10%
2018/10/15	2	25.88	0	0.00	25.60	2	1,914	0.10%
2018/10/12	3	24.63	8	24.67	25.60	-5	1,912	-0.26%
2018/10/11	2	25.78	0	0.00	25.75	2	1,897	0.11%
2018/10/08	6	28.93	0	0.00	29.10	6	1,885	0.32%
2018/10/05	1	30.00	1	29.55	29.30	0	1,896	0.00%
2018/10/04	1	31.65	0	0.00	31.25	1	1,879	0.05%
2018/10/03	0	0.00	2	31.85	31.60	-2	1,883	-0.11%
2018/09/27	0.3	31.85	2	31.95	31.85	-1.7	1,955	-0.09%
2018/09/26	1	31.55	0	0.00	31.55	1	1,904	0.05%
2018/09/20	1	31.50	1	32.00	31.40	0	2,000	0.00%
2018/09/19	3	32.72	8	32.91	32.60	-5	2,034	-0.25%
2018/09/18	0	0.00	1	32.00	32.00	-1	1,990	-0.05%
2018/09/17	0	0.00	1	32.05	32.25	-1	2,018	-0.05%
2018/09/14	3	31.15	3	31.45	32.80	0	2,040	0.00%
2018/09/11	1	28.55	2.2	28.84	29.35	-1.2	1,986	-0.06%
2018/09/07	2	31.15	0	0.00	30.60	2	1,997	0.10%
2018/09/06	3	32.33	1	32.70	32.40	2	2,007	0.10%
2018/09/05	0	0.00	3	33.00	32.70	-3	2,066	-0.15%
2018/09/03	1	32.50	0	0.00	32.00	1	2,299	0.04%
2018/08/31	0	0.00	1	32.60	32.80	-1	2,317	-0.04%
2018/08/30	7	32.77	0	0.00	32.75	7	2,359	0.30%
2018/08/29	2	33.15	1	33.60	33.15	1	2,396	0.04%
2018/08/28	1	33.25	2	33.35	33.30	-1	2,399	-0.04%
2018/08/22	2	31.93	14	31.84	31.80	-12	2,538	-0.47%
2018/08/21	3	31.63	0	0.00	31.60	3	2,546	0.12%
2018/08/20	5	31.98	0	0.00	31.80	5	2,565	0.19%
2018/08/17	1	32.90	0	0.00	33.40	1	2,584	0.04%
2018/08/16	8	32.06	0	0.00	32.60	8	2,627	0.30%
2018/08/15	1	32.90	1	33.05	32.80	0	2,621	0.00%
2018/08/14	0	0.00	4	33.35	33.50	-4	2,631	-0.15%
2018/08/13	3	33.43	2	34.83	32.60	1	2,627	0.04%
2018/08/10	5	36.57	1	36.05	35.80	4	2,563	0.16%
2018/08/09	0.4	37.40	2	37.55	37.45	-1.6	2,554	-0.06%
2018/08/08	1	37.90	0	0.00	37.70	1	2,558	0.04%
2018/08/07	0.1	37.75	0	0.00	37.85	0.1	2,579	0.00%
2018/08/06	0.2	38.00	0	0.00	38.00	0.2	2,584	0.01%
2018/08/03	0	0.00	5	38.30	38.20	-5	2,602	-0.19%
2018/08/02	0	0.00	1	38.55	38.50	-1	2,624	-0.04%
2018/08/01	0	0.00	2	39.30	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	3	38.47	38.65	-3	2,586	-0.12%
2018/07/30	1	38.35	0	0.00	38.05	1	2,594	0.04%
2018/07/27	1	38.10	1	38.20	38.05	0	2,603	0.00%
2018/07/26	1	38.15	0	0.00	38.05	1	2,625	0.04%
2018/07/25	0	0.00	2	38.08	37.85	-2	2,622	-0.08%
2018/07/24	7	37.76	2	38.00	38.00	5	2,620	0.19%
2018/07/23	1	37.25	1	37.40	37.30	0	2,596	0.00%
2018/07/19	1	37.70	0	0.00	37.60	1	2,629	0.04%
2018/07/18	2	37.75	6	38.06	37.70	-4	2,699	-0.15%
2018/07/17	2	38.03	4	38.50	38.00	-2	2,771	-0.07%
2018/07/13	1	37.80	1	37.80	37.70	0	2,812	0.00%
2018/07/12	1	37.45	1	37.80	37.55	0	2,835	0.00%
2018/07/11	1	37.55	0	0.00	37.35	1	2,875	0.03%
2018/07/10	0	0.00	1	37.85	37.75	-1	2,944	-0.03%
2018/07/09	3	38.03	3	38.47	37.80	0	3,295	0.00%
2018/07/06	17	37.84	3	37.75	38.00	14	3,328	0.42%
2018/07/05	3	37.45	2	37.63	37.20	1	3,292	0.03%
2018/07/04	7	37.57	14	37.30	37.30	-7	3,275	-0.21%
2018/07/03	3	37.98	8	38.23	37.60	-5	3,303	-0.15%
2018/07/02	1	37.60	0	0.00	37.25	1	3,281	0.03%
2018/06/29	6	37.56	3	37.62	37.60	3	3,293	0.09%
2018/06/28	7	40.26	2	40.53	40.00	5	3,311	0.15%
2018/06/27	1	40.35	6.1	40.75	40.35	-5.1	3,296	-0.15%
2018/06/26	3	40.22	0	0.00	40.20	3	3,309	0.09%
2018/06/25	10	41.95	13	41.78	41.25	-3	3,337	-0.09%
2018/06/22	0	0.00	1	40.90	41.05	-1	3,324	-0.03%
2018/06/21	5	41.55	1	41.35	41.40	4	3,325	0.12%
2018/06/20	2	40.85	2	40.80	40.85	0	3,344	0.00%
2018/06/19	1	41.70	2	41.95	41.50	-1	3,344	-0.03%
2018/06/15	2.1	42.12	1	42.25	42.25	1.1	3,341	0.03%
2018/06/14	2	41.78	5	41.99	41.65	-3	3,314	-0.09%
2018/06/13	3	41.80	0	0.00	41.45	3	3,282	0.09%
2018/06/12	6	42.53	7	42.99	42.20	-1	3,249	-0.03%
2018/06/11	3	40.87	11	41.08	41.50	-8	3,079	-0.26%
2018/06/08	4	40.60	1	40.60	40.60	3	3,144	0.10%
2018/06/07	3	40.93	1	41.25	40.65	2	3,184	0.06%
2018/06/05	1	40.20	0	0.00	40.05	1	3,324	0.03%
2018/06/04	2	40.45	7	40.50	40.30	-5	3,317	-0.15%
2018/05/31	1	39.25	2	40.20	39.85	-1	3,334	-0.03%
2018/05/29	1	39.15	12	39.16	39.10	-11	3,360	-0.33%
2018/05/28	2	39.28	3	39.35	39.10	-1	3,434	-0.03%
2018/05/25	0	0.00	2	39.20	39.20	-2	3,448	-0.06%
2018/05/24	3	39.80	2	39.90	39.55	1	3,460	0.03%
2018/05/23	10	38.70	1	38.95	38.85	9	3,418	0.26%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/18	14	38.77	0	0.00	38.75	14	3,462	0.40%
2018/05/17	4	39.29	4	39.46	39.25	0	3,513	0.00%
2018/05/15	0	0.00	3	38.80	38.25	-3	3,546	-0.08%
2018/05/11	0	0.00	1	38.70	38.50	-1	3,703	-0.03%
2018/05/10	1	39.00	4	39.19	39.05	-3	3,711	-0.08%
2018/05/09	4	38.30	0	0.00	38.40	4	3,736	0.11%
2018/05/08	1	37.95	0	0.00	37.85	1	3,789	0.03%
2018/05/07	1	37.95	0	0.00	37.95	1	3,852	0.03%
2018/05/04	1	38.20	0	0.00	38.15	1	3,982	0.03%
2018/05/03	9	38.58	0	0.00	38.15	9	4,055	0.22%
2018/05/02	7	39.18	0	0.00	38.85	7	4,171	0.17%
2018/04/30	6	39.31	0	0.00	39.15	6	4,180	0.14%
2018/04/26	2	39.10	6	39.38	39.00	-4	4,253	-0.09%
2018/04/25	4	39.21	1	39.65	39.90	3	4,308	0.07%
2018/04/24	6	39.94	1	39.95	39.55	5	4,371	0.11%
2018/04/23	45	41.96	76	41.35	41.25	-31	4,359	-0.71%
2018/04/20	24	42.83	22	43.08	43.10	2	4,368	0.05%
2018/04/19	1	43.55	0	0.00	43.10	1	4,430	0.02%
2018/04/18	20	42.65	21	42.91	42.85	-1	4,569	-0.02%
2018/04/17	5	43.70	7	43.01	42.65	-2	4,625	-0.04%
2018/04/16	21	43.52	35	43.72	43.40	-14	4,656	-0.30%
2018/04/13	58	44.13	37	44.34	43.95	21	4,860	0.43%
2018/04/12	1	42.20	12	41.85	42.30	-11	5,110	-0.22%
2018/04/10	1	41.55	10	41.52	41.00	-9	5,359	-0.17%
2018/04/09	0	0.00	3	41.63	41.30	-3	5,461	-0.05%
2018/04/03	2	42.50	0	0.00	42.50	2	5,469	0.04%
2018/04/02	6	43.50	7	43.61	43.15	-1	5,508	-0.02%
2018/03/31	1	43.65	0	0.00	43.35	1	5,627	0.02%
2018/03/30	0	0.00	7	43.20	43.15	-7	5,713	-0.12%
2018/03/29	1	43.10	1	43.65	43.05	0	5,768	0.00%
2018/03/28	2	42.73	2	43.13	43.05	0	5,779	0.00%
2018/03/27	1	42.50	0	0.00	42.60	1	5,873	0.02%
2018/03/23	1	41.30	1	41.35	41.20	0	5,934	0.00%
2018/03/22	0	0.00	1	42.70	42.25	-1	5,938	-0.02%
2018/03/21	3	42.85	1	42.90	42.55	2	6,059	0.03%
2018/03/16	1	42.85	0	0.00	42.45	1	6,222	0.02%
2018/03/15	2	43.00	0	0.00	42.95	2	6,249	0.03%
2018/03/14	7	43.81	3	43.88	43.25	4	6,329	0.06%
2018/03/13	3	43.03	10	43.55	43.55	-7	6,380	-0.11%
2018/03/12	17	43.53	6	43.33	43.25	11	6,518	0.17%
2018/03/09	0	0.00	23	43.16	43.20	-23	6,528	-0.35%
2018/03/08	4	42.79	2	42.70	42.50	2	6,468	0.03%
2018/03/07	6	42.65	2	42.40	42.45	4	6,481	0.06%
2018/03/06	1	42.65	1	42.30	42.20	0	6,567	0.00%
2018/03/05	4	42.83	7	42.50	42.35	-3	6,667	-0.04%
2018/03/02	3	43.48	42	43.30	43.20	-39	6,704	-0.58%
2018/03/01	2	42.58	13	43.05	43.30	-11	6,668	-0.16%
2018/02/27	23	42.37	2	42.40	42.40	21	6,750	0.31%
2018/02/26	22	42.39	1	42.45	42.35	21	6,778	0.31%
2018/02/23	0	0.00	1	41.80	41.60	-1	6,778	-0.01%
2018/02/09	0	0.00	2	38.68	39.45	-2	6,936	-0.03%
2018/02/08	4	40.28	0	0.00	39.80	4	6,955	0.06%
2018/02/07	1	41.30	4	41.58	41.30	-3	7,144	-0.04%
2018/02/06	14	40.72	4	40.36	40.50	10	7,439	0.13%
2018/02/05	0	0.00	1	43.80	43.70	-1	7,371	-0.01%
2018/02/02	0	0.00	4	43.63	43.25	-4	7,397	-0.05%
2018/02/01	2	44.00	12	44.05	43.60	-10	7,484	-0.13%
2018/01/31	5	43.49	9	43.83	44.05	-4	7,600	-0.05%
2018/01/30	2	43.83	12.2	43.94	43.65	-10.2	7,710	-0.13%
2018/01/29	8	44.39	11	44.32	43.60	-3	7,968	-0.04%
2018/01/26	16	43.51	7	43.25	43.10	9	7,980	0.11%
2018/01/25	12	43.19	24	43.16	43.05	-12	8,232	-0.15%
2018/01/23	1	41.95	2	42.28	42.15	-1	8,480	-0.01%
2018/01/22	14	42.06	7	42.30	41.90	7	8,993	0.08%
2018/01/19	12	41.96	18	41.98	41.70	-6	9,081	-0.07%
2018/01/18	4	43.24	1	43.25	42.50	3	9,067	0.03%
2018/01/17	4	42.65	1	42.95	42.45	3	9,108	0.03%
2018/01/16	23	43.41	25	43.43	43.10	-2	9,125	-0.02%
2018/01/12	25	44.46	12	44.00	44.60	13	9,108	0.14%
2018/01/11	1	43.15	3	44.12	43.35	-2	9,218	-0.02%
2018/01/10	9	43.97	11.2	43.93	43.65	-2.2	9,373	-0.02%
2018/01/09	33	44.64	9	44.97	44.05	24	9,536	0.25%
2018/01/08	43	45.04	44	45.00	44.90	-1	9,404	-0.01%
2018/01/05	16	42.88	11	42.89	42.80	5	8,875	0.06%
2018/01/04	21	41.49	2	41.35	41.40	19	8,731	0.22%
2018/01/03	0	0.00	6	42.03	41.75	-6	8,915	-0.07%
2018/01/02	0	0.00	2	41.20	41.10	-2	9,051	-0.02%