金居 (8358)-元大-員林券商分點個股進出

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
62.0
漲跌
▲0.3
漲幅
+0.49%
成交量
1,181張
產業
上櫃電子零組件類股
953人加入追蹤

立即追蹤
本地時間:13:30

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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/09/26	1	61.80	0	0.00	61.70	1	4,241	0.02%
2024/09/25	20.4	62.35	1	62.50	62.20	19.4	4,294	0.45%
2024/09/20	1	61.50	0	0.00	61.30	1	4,520	0.02%
2024/09/12	0	60.80	16	60.60	60.60	-16	5,005	-0.32%
2024/09/10	0.3	61.00	32	60.59	59.80	-31.7	5,147	-0.62%
2024/09/09	0	0.00	1	60.90	61.00	-1	5,179	-0.02%
2024/09/06	1	60.90	1	61.10	60.60	0	5,247	0.00%
2024/09/05	1	61.30	3	60.90	60.70	-2	5,376	-0.04%
2024/09/03	0	0.00	25	64.29	64.00	-25	5,479	-0.46%
2024/09/02	3	64.70	30	64.60	64.50	-27	5,485	-0.49%
2024/08/30	3	64.33	1.3	65.12	64.80	1.7	5,487	0.03%
2024/08/29	2	63.60	50	63.10	63.80	-48	5,509	-0.87%
2024/08/26	0	0.00	50	63.80	63.40	-50	5,635	-0.89%
2024/08/20	2.4	63.87	0	0.00	63.60	2.4	5,872	0.04%
2024/08/19	0.3	62.60	0	0.00	62.70	0.3	5,993	0.01%
2024/08/16	1	62.40	0	0.00	62.30	1	6,135	0.02%
2024/08/13	0	0.00	1	60.90	61.80	-1	7,050	-0.01%
2024/08/12	1	61.00	1	61.60	61.30	0	7,611	0.00%
2024/08/09	1	61.90	4	61.70	62.00	-3	7,918	-0.04%
2024/08/08	0	0.00	9	59.40	60.00	-9	7,934	-0.11%
2024/08/07	4	60.78	1	60.10	60.70	3	7,972	0.04%
2024/08/06	13	57.24	0	0.00	58.10	13	7,962	0.16%
2024/08/05	3	58.67	10	62.00	58.30	-7	7,876	-0.09%
2024/08/02	1	65.70	0	0.00	64.70	1	7,805	0.01%
2024/07/31	0	0.00	1	64.90	64.70	-1	7,785	-0.01%
2024/07/30	0	0.00	1	63.30	64.50	-1	7,880	-0.01%
2024/07/29	0	0.00	1	63.20	63.20	-1	7,877	-0.01%
2024/07/26	1	64.80	2	64.20	64.80	-1	7,876	-0.01%
2024/07/23	3	66.57	2	66.80	66.50	1	7,897	0.01%
2024/07/22	3.1	66.90	23.1	67.13	66.20	-20	7,942	-0.25%
2024/07/19	5	70.46	1	70.40	69.00	4	7,872	0.05%
2024/07/18	0.2	71.00	0	0.00	71.00	0.2	7,854	0.00%
2024/07/17	1	73.00	0.1	73.20	72.70	0.9	7,787	0.01%
2024/07/16	1.6	72.82	0	0.00	72.70	1.6	7,765	0.02%
2024/07/15	6.7	73.39	3	73.43	73.00	3.7	7,716	0.05%
2024/07/12	3.1	75.95	34	74.55	75.20	-30.9	7,599	-0.41%
2024/07/11	20.3	74.26	29.3	75.69	75.20	-9	7,447	-0.12%
2024/07/10	15	70.66	28.1	71.55	71.60	-13.1	6,915	-0.19%
2024/07/09	8.1	68.04	0	0.00	67.80	8.1	6,895	0.12%
2024/07/08	2.1	71.15	4	71.65	70.30	-1.9	7,096	-0.03%
2024/07/05	17	71.06	17	71.87	71.60	0	7,195	0.00%
2024/07/04	23	70.60	0	0.00	70.50	23	7,211	0.32%
2024/07/03	2	71.10	0	0.00	70.60	2	7,641	0.03%
2024/07/02	6	70.58	9	70.12	70.00	-3	7,836	-0.04%
2024/07/01	0	0.00	1	71.00	70.30	-1	7,963	-0.01%
2024/06/28	2	70.70	5.1	70.52	70.20	-3.1	8,357	-0.04%
2024/06/27	20	71.00	3	71.00	70.50	17	8,539	0.20%
2024/06/26	2	70.75	10.8	70.74	70.80	-8.8	8,484	-0.10%
2024/06/25	2.3	68.00	3	68.07	70.00	-0.7	8,374	-0.01%
2024/06/24	4	68.38	0	0.00	69.20	4	8,318	0.05%
2024/06/21	4	69.80	7	70.49	70.00	-3	8,207	-0.04%
2024/06/20	5.5	68.37	7	68.46	68.30	-1.5	8,069	-0.02%
2024/06/19	36.1	67.42	3	67.07	66.60	33.1	8,007	0.41%
2024/06/18	3.7	68.36	2	70.50	67.80	1.7	7,930	0.02%
2024/06/17	3.1	69.50	4	70.70	69.40	-0.9	7,901	-0.01%
2024/06/14	22.2	70.16	3	69.80	69.70	19.2	7,865	0.24%
2024/06/13	13	71.21	2	71.10	70.50	11	7,812	0.14%
2024/06/12	5	71.14	8	71.25	70.80	-3	7,745	-0.04%
2024/06/11	11	70.14	8	70.05	70.20	3	7,608	0.04%
2024/06/07	1	69.40	0	0.00	68.50	1	7,512	0.01%
2024/06/06	3	68.23	3	68.77	68.30	0	7,460	0.00%
2024/06/05	0	68.60	0	0.00	68.10	0	7,427	0.00%
2024/06/04	3	70.23	1	69.40	69.20	2	7,444	0.03%
2024/06/03	14	68.69	0	0.00	69.30	14	7,366	0.19%
2024/05/31	4	67.20	10	67.50	67.50	-6	7,324	-0.08%
2024/05/30	5	67.68	13	67.67	67.40	-8	7,298	-0.11%
2024/05/29	0.1	70.00	1.4	69.77	69.40	-1.4	7,228	-0.02%
2024/05/28	4.3	70.09	1	71.00	70.60	3.3	7,183	0.05%
2024/05/27	4.2	71.72	3	70.90	70.40	1.2	7,097	0.02%
2024/05/24	0.4	70.31	1	70.60	70.20	-0.6	6,999	-0.01%
2024/05/23	13.2	69.38	1	69.40	69.00	12.2	6,910	0.18%
2024/05/22	7	70.97	5	71.08	70.70	2	6,758	0.03%
2024/05/21	25.1	72.72	34	72.79	71.60	-8.9	6,625	-0.13%
2024/05/20	13.5	71.46	5	71.92	71.50	8.5	6,136	0.14%
2024/05/17	6	68.70	6.5	69.04	69.20	-0.5	5,822	-0.01%
2024/05/16	36	71.47	35.1	71.40	70.20	0.9	5,751	0.02%
2024/05/15	3	68.43	9.2	67.40	69.00	-6.2	5,358	-0.12%
2024/05/14	4	65.15	4	64.75	64.80	0	5,009	0.00%
2024/05/13	6	63.48	2	64.80	63.90	4	4,976	0.08%
2024/05/10	15	63.69	2	65.10	65.30	13	4,921	0.26%
2024/05/09	0	0.00	0	63.60	63.40	0	4,866	0.00%
2024/05/07	10	63.70	6	63.90	64.20	4	4,855	0.08%
2024/05/06	20.2	64.20	2	64.10	64.00	18.2	4,826	0.38%
2024/05/03	11	65.32	1	67.80	65.40	10	4,789	0.21%
2024/05/02	0	0.00	1.1	65.35	65.80	-1.1	4,674	-0.02%
2024/04/30	2	65.70	7	65.40	65.30	-5	4,648	-0.11%
2024/04/29	3	65.63	10	65.77	65.90	-7	4,610	-0.15%
2024/04/26	14	64.91	6.8	64.69	64.60	7.2	4,595	0.16%
2024/04/25	3	63.30	13	62.40	62.50	-10	4,516	-0.22%
2024/04/24	3.1	62.66	1.5	63.37	63.00	1.6	4,488	0.04%
2024/04/22	2	60.30	0	0.00	59.90	2	4,457	0.04%
2024/04/19	1	64.40	1	62.50	62.30	0	4,411	0.00%
2024/04/18	10.2	63.50	16	63.73	64.10	-5.8	4,358	-0.13%
2024/04/17	3.1	64.25	5	64.00	64.40	-1.9	4,311	-0.04%
2024/04/16	6.2	63.01	1	62.30	62.50	5.2	4,254	0.12%
2024/04/15	20.4	67.83	23.1	66.60	65.30	-2.7	4,169	-0.06%
2024/04/12	16.2	68.28	68.3	68.16	67.20	-52.1	3,954	-1.32%
2024/04/11	2	67.80	9	67.66	67.20	-7	3,653	-0.19%
2024/04/10	3.2	67.11	7	66.19	66.00	-3.8	3,458	-0.11%
2024/04/09	9	68.73	16.1	68.45	66.80	-7.1	3,309	-0.21%
2024/04/08	10.2	65.95	3	66.00	65.50	7.2	2,837	0.25%
2024/04/03	5	64.18	7	64.17	64.20	-2	2,583	-0.08%
2024/04/02	21	64.75	18	64.41	64.20	3	2,408	0.12%
2024/04/01	6	62.20	4.1	61.81	62.70	1.9	1,963	0.10%
2024/03/29	1	59.50	2	59.15	59.50	-1	1,748	-0.06%
2024/03/27	1.2	57.45	0	0.00	57.50	1.2	1,697	0.07%
2024/03/26	0	0.00	2	57.50	57.50	-2	1,692	-0.12%
2024/03/25	0	0.00	0.1	59.00	58.60	-0.1	1,715	0.00%
2024/03/22	0	0.00	2	59.80	59.40	-2	1,714	-0.12%
2024/03/21	4	59.10	1	59.20	59.30	3	1,729	0.17%
2024/03/20	0	0.00	1	58.50	59.30	-1	1,740	-0.06%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	6	57.90	58.10	-6	1,690	-0.35%
2024/03/14	11	57.70	11	56.80	57.20	0	1,715	0.00%
2024/03/13	0.1	57.60	5	57.80	57.00	-4.9	1,722	-0.28%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/08	8.2	57.10	0	0.00	56.60	8.2	1,805	0.45%
2024/03/07	0.2	58.60	0	0.00	58.30	0.2	1,794	0.01%
2024/03/04	2	59.50	0	0.00	59.30	2	1,929	0.10%
2024/03/01	0	59.43	0	0.00	59.10	0	1,951	0.00%
2024/02/29	0	59.70	30	59.27	59.20	-30	1,970	-1.52%
2024/02/27	11	59.20	13	59.57	59.50	-2	2,005	-0.10%
2024/02/26	0	60.00	0	0.00	60.10	0	2,185	0.00%
2024/02/23	0.1	60.70	0	0.00	59.90	0.1	2,196	0.00%
2024/02/22	0.2	60.90	0.2	61.00	60.70	0	2,216	0.00%
2024/02/21	0	61.60	0	0.00	61.50	0	2,242	0.00%
2024/02/20	0.1	62.30	0	0.00	61.60	0.1	2,275	0.00%
2024/02/19	2	62.90	2.5	63.66	62.50	-0.5	2,263	-0.02%
2024/02/16	2	61.90	2.7	63.42	63.50	-0.7	2,226	-0.03%
2024/01/31	0.1	59.10	0	0.00	58.80	0.1	2,151	0.00%
2024/01/25	1	60.00	1	60.90	59.90	0	2,295	0.00%
2024/01/22	1	60.90	0.4	60.79	60.80	0.6	2,463	0.02%
2024/01/19	0	0.00	1.2	59.09	59.80	-1.2	2,550	-0.05%
2024/01/18	0	0.00	1	58.10	58.30	-1	2,721	-0.04%
2024/01/15	0	0.00	1	59.20	59.10	-1	2,850	-0.04%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/09	2.2	58.01	1	58.10	57.70	1.2	3,155	0.04%
2024/01/04	0	0.00	5	58.80	58.80	-5	3,465	-0.14%
2024/01/03	0.1	59.60	0	0.00	59.30	0.1	3,758	0.00%
2023/12/28	0.1	60.50	0	0.00	60.50	0.1	4,199	0.00%
2023/12/26	0	0.00	1	60.50	60.20	-1	4,851	-0.02%
2023/12/25	0.2	60.20	0	0.00	60.10	0.2	4,875	0.00%
2023/12/21	0.2	60.80	0	0.00	60.40	0.2	4,954	0.00%
2023/12/20	0	0.00	7	60.33	60.70	-7	4,988	-0.14%
2023/12/19	2.6	59.83	0	0.00	59.80	2.6	4,993	0.05%
2023/12/18	1	60.70	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0.2	61.70	1	61.90	61.30	-0.8	5,077	-0.02%
2023/12/14	0.3	61.80	0	0.00	61.50	0.3	5,173	0.01%
2023/12/13	1	61.80	1	61.80	61.80	0	5,302	0.00%
2023/12/12	0	0.00	12	62.20	61.20	-12	5,404	-0.22%
2023/12/11	13	61.85	0	0.00	61.90	13	5,553	0.23%
2023/12/08	2.4	61.84	0	0.00	61.80	2.4	5,619	0.04%
2023/12/07	0	0.00	0.6	62.70	61.60	-0.6	5,764	-0.01%
2023/12/06	6	62.42	0.8	61.53	62.50	5.2	5,971	0.09%
2023/12/05	1.2	61.22	0	0.00	61.00	1.2	6,066	0.02%
2023/12/04	0	0.00	1	61.90	61.80	-1	6,247	-0.02%
2023/12/01	1.4	61.97	3	62.70	62.60	-1.6	6,619	-0.02%
2023/11/30	2	62.30	0	0.00	62.20	2	7,389	0.03%
2023/11/29	0	0.00	8	61.65	61.50	-8	7,551	-0.11%
2023/11/27	3	60.00	0	0.00	60.00	3	8,329	0.04%
2023/11/24	4	61.08	0	0.00	60.80	4	8,809	0.05%
2023/11/23	11	62.13	8	61.99	61.50	3	8,993	0.03%
2023/11/22	0	0.00	7	60.47	60.80	-7	8,851	-0.08%
2023/11/21	8.1	60.92	6	60.40	60.40	2.1	8,887	0.02%
2023/11/20	0	0.00	1.3	59.85	60.80	-1.3	8,988	-0.01%
2023/11/17	6	58.90	0	0.00	59.10	6	9,095	0.07%
2023/11/16	0	0.00	1	59.50	59.50	-1	9,282	-0.01%
2023/11/15	0.5	60.11	6	60.47	59.30	-5.5	9,508	-0.06%
2023/11/14	1.4	59.77	0	0.00	59.90	1.4	9,725	0.01%
2023/11/13	1.3	59.37	0	0.00	59.20	1.3	10,039	0.01%
2023/11/10	6	60.53	0	0.00	60.50	6	10,560	0.06%
2023/11/09	0	60.50	4	61.00	60.60	-4	10,718	-0.04%
2023/11/08	1	61.60	1	61.50	60.80	0	10,744	0.00%
2023/11/07	1	61.10	0	0.00	61.10	1	10,764	0.01%
2023/11/06	1	61.30	3	61.97	62.10	-2	10,844	-0.02%
2023/11/03	0.3	60.70	0	0.00	60.50	0.3	10,857	0.00%
2023/11/02	3	61.10	3.4	60.38	60.40	-0.4	10,931	0.00%
2023/10/31	2.3	59.75	0	0.00	58.40	2.3	11,027	0.02%
2023/10/30	0.1	60.90	0	0.00	60.90	0.1	11,180	0.00%
2023/10/27	4	61.28	0	0.00	60.20	4	11,313	0.04%
2023/10/26	0.2	62.01	0	0.00	61.10	0.2	11,743	0.00%
2023/10/25	2	64.75	1	65.00	65.00	1	12,206	0.01%
2023/10/24	0	0.00	3	63.70	64.20	-3	12,992	-0.02%
2023/10/23	12.1	64.22	2	63.00	63.00	10.1	13,942	0.07%
2023/10/20	0.1	63.08	7	61.50	63.00	-6.9	14,815	-0.05%
2023/10/19	8	63.75	3	63.87	63.90	5	14,773	0.03%
2023/10/18	2	65.40	0	0.00	64.00	2	14,777	0.01%
2023/10/17	0	0.00	3	67.90	67.20	-3	14,792	-0.02%
2023/10/16	2	67.50	1	67.70	67.10	1	14,788	0.01%
2023/10/13	2	68.15	1.1	68.97	68.10	1	14,860	0.01%
2023/10/12	1	68.70	7.3	68.50	68.70	-6.3	14,865	-0.04%
2023/10/11	4	68.90	10	70.04	67.20	-6	14,932	-0.04%
2023/10/06	3	67.53	1	68.20	67.50	2	14,829	0.01%
2023/10/05	3	69.07	3	68.83	68.10	0	14,942	0.00%
2023/10/04	3	67.93	6	68.35	68.40	-3	14,858	-0.02%
2023/10/03	6	68.62	17.1	68.45	68.40	-11.1	14,680	-0.08%
2023/10/02	2	66.85	4	63.30	66.90	-2	14,427	-0.01%
2023/09/28	2	62.30	3	61.87	61.80	-1	14,264	-0.01%
2023/09/27	0	0.00	1	61.60	62.00	-1	14,340	-0.01%
2023/09/26	1	62.50	1	61.90	61.60	0	14,382	0.00%
2023/09/25	4	63.10	4	63.35	63.10	0	14,459	0.00%
2023/09/22	2	62.70	3	63.00	63.20	-1	14,466	-0.01%
2023/09/21	1	61.10	0	0.00	62.50	1	14,478	0.01%
2023/09/20	1	62.60	0.1	62.10	61.70	0.9	14,478	0.01%
2023/09/19	28	62.89	30	63.00	62.40	-2	14,567	-0.01%
2023/09/18	9.4	64.52	0	0.00	64.00	9.4	14,654	0.06%
2023/09/15	1	67.00	3	66.67	66.60	-2	15,118	-0.01%
2023/09/14	1	66.70	1	66.30	66.80	0	15,209	0.00%
2023/09/13	5.1	65.24	0	65.20	65.00	5.1	15,083	0.03%
2023/09/12	5	64.84	3.2	65.66	65.20	1.8	15,044	0.01%
2023/09/11	16.2	66.07	3	65.70	65.00	13.2	14,948	0.09%
2023/09/08	9	68.09	4	68.85	68.40	5	14,761	0.03%
2023/09/07	9	69.07	8	68.66	69.00	1	14,747	0.01%
2023/09/06	13	70.86	16	71.14	69.80	-3	14,736	-0.02%
2023/09/05	30.3	71.53	22.2	70.93	70.60	8.1	14,622	0.06%
2023/09/04	14	68.15	21.4	68.40	68.10	-7.4	13,907	-0.05%
2023/09/01	12.2	67.50	5	67.36	66.30	7.2	13,906	0.05%
2023/08/31	23.2	69.09	18.1	69.40	68.80	5.1	14,025	0.04%
2023/08/30	3	67.63	16.4	68.31	68.30	-13.4	13,475	-0.10%
2023/08/29	9	65.66	3.4	65.54	66.40	5.6	13,009	0.04%
2023/08/28	0.1	62.60	0	0.00	63.40	0.1	12,798	0.00%
2023/08/25	1.1	63.81	1	63.90	64.30	0.1	12,830	0.00%
2023/08/24	0.2	64.20	3.2	65.07	64.50	-3	12,777	-0.02%
2023/08/23	0	0.00	0.2	65.30	64.60	-0.2	12,668	0.00%
2023/08/22	7.2	66.06	1	64.50	64.50	6.2	12,588	0.05%
2023/08/21	5	64.84	3	65.07	65.80	2	12,422	0.02%
2023/08/18	8	65.71	8	65.80	64.20	0	12,213	0.00%
2023/08/17	14.4	64.60	32.1	64.79	65.60	-17.7	12,012	-0.15%
2023/08/16	109.1	63.09	43	63.10	64.50	66.1	11,781	0.56%	大買/
2023/08/15	2	61.05	7	60.44	61.90	-5	11,231	-0.04%
2023/08/14	1	56.40	1	57.20	56.30	0	11,076	0.00%
2023/08/11	2.1	57.89	10	57.80	57.50	-7.9	11,048	-0.07%
2023/08/10	7	58.67	2	59.50	58.10	5	11,025	0.05%
2023/08/09	1	61.70	1	61.40	60.90	0	10,926	0.00%
2023/08/08	3	62.50	0	0.00	61.90	3	10,878	0.03%
2023/08/07	6	63.72	7	64.07	64.00	-1	10,834	-0.01%
2023/08/04	3	61.83	2	62.55	62.30	1	10,768	0.01%
2023/08/02	10	64.27	9	65.07	62.70	1	10,710	0.01%
2023/08/01	14.1	64.50	8	63.70	63.60	6.1	10,508	0.06%
2023/07/31	26.6	67.49	23	66.40	64.50	3.6	10,379	0.03%
2023/07/28	51	69.23	44	69.50	69.60	7	9,839	0.07%
2023/07/27	36	68.60	26	68.83	67.50	10	9,214	0.11%
2023/07/26	52.4	68.95	31	68.90	65.80	21.3	8,371	0.25%
2023/07/25	8	64.94	37	64.44	66.80	-29	7,406	-0.39%
2023/07/24	2	60.80	3	60.23	60.80	-1	6,496	-0.02%
2023/07/21	2	61.00	1	60.80	60.80	1	6,468	0.02%
2023/07/20	1	61.60	6	61.95	61.60	-5	6,462	-0.08%
2023/07/19	1.2	60.07	0.1	60.00	59.70	1.1	6,335	0.02%
2023/07/18	2.1	61.87	7	61.64	60.80	-4.9	6,304	-0.08%
2023/07/17	7	61.93	8	62.03	62.00	-1	6,244	-0.02%
2023/07/14	7	62.31	17	62.72	62.00	-10	6,194	-0.16%
2023/07/13	8	61.94	11	62.36	61.00	-3	5,970	-0.05%
2023/07/12	5	60.04	6	60.90	60.20	-1	5,784	-0.02%
2023/07/11	1	57.50	2	57.35	57.70	-1	5,611	-0.02%
2023/07/10	5	56.02	7	56.20	56.00	-2	5,591	-0.04%
2023/07/07	2	58.45	7	57.67	57.60	-5	5,553	-0.09%
2023/07/06	16	62.67	2	62.50	62.40	14	5,441	0.26%
2023/07/05	21	62.96	31	62.92	63.00	-10	5,368	-0.19%
2023/07/04	0	0.00	6	62.58	62.40	-6	5,278	-0.11%
2023/07/03	18	62.34	6.1	62.13	62.30	11.9	5,211	0.23%
2023/06/30	5	60.56	2	61.20	61.30	3	5,107	0.06%
2023/06/29	5.1	60.34	7	60.39	60.10	-1.9	5,085	-0.04%
2023/06/28	2	60.85	3	61.20	60.00	-1	5,085	-0.02%
2023/06/27	6	61.50	9	61.54	60.60	-3	5,088	-0.06%
2023/06/26	21	64.50	5	64.86	63.90	16	4,952	0.32%
2023/06/21	36	65.01	50.3	65.01	65.00	-14.2	4,791	-0.30%
2023/06/20	7	61.51	14	61.92	61.20	-7	4,288	-0.16%
2023/06/19	0	0.00	1	59.80	59.80	-1	4,168	-0.02%
2023/06/16	4	60.55	0	0.00	60.10	4	4,175	0.10%
2023/06/15	2	61.30	1	61.20	61.10	1	4,216	0.02%
2023/06/14	2	61.45	6	61.15	60.80	-4	4,207	-0.10%
2023/06/13	20	61.83	6	62.35	61.30	14	4,248	0.33%
2023/06/12	7	62.14	2	60.90	61.80	5	4,180	0.12%
2023/06/09	2	62.50	18	62.62	63.30	-16	4,033	-0.40%
2023/06/08	2	60.25	0	0.00	60.80	2	3,779	0.05%
2023/06/07	4	61.50	2	61.65	61.60	2	3,720	0.05%
2023/06/06	13.9	61.86	3	61.13	60.00	10.9	3,521	0.31%
2023/06/02	2	58.15	1	57.90	57.80	1	3,151	0.03%
2023/06/01	1	57.20	0.2	57.50	57.20	0.8	3,163	0.03%
2023/05/31	2	58.10	1.4	57.93	57.50	0.6	3,194	0.02%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/26	1	56.80	4	57.60	56.50	-3	3,274	-0.09%
2023/05/25	0	0.00	37	57.31	57.30	-37	3,341	-1.11%
2023/05/24	3	56.27	47	56.76	56.80	-44	3,360	-1.31%
2023/05/23	86	57.00	2	57.00	56.80	84	3,466	2.42%
2023/05/22	1	57.20	5	56.70	57.00	-4	3,606	-0.11%
2023/05/19	1	54.61	0	0.00	55.10	1	3,623	0.03%
2023/05/18	1	54.99	4	54.55	55.20	-3	3,750	-0.08%
2023/05/16	2	53.55	1	54.10	53.20	1	3,850	0.03%
2023/05/15	0	0.00	0	53.60	53.80	0	3,890	0.00%
2023/05/12	0	0.00	5	53.30	54.10	-5	4,039	-0.12%
2023/05/11	2	52.80	0	53.40	53.50	2	4,113	0.05%
2023/05/10	0	0.00	1	55.10	54.70	-1	4,193	-0.02%
2023/05/08	9	55.72	21	55.79	55.60	-12	4,446	-0.27%
2023/05/05	0	0.00	1	55.20	55.50	-1	4,475	-0.02%
2023/05/04	1	54.00	0	0.00	53.80	1	4,604	0.02%
2023/05/03	3	54.33	2	54.15	54.00	1	4,957	0.02%
2023/05/02	2	55.25	1	55.80	55.20	1	5,159	0.02%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/27	1	53.42	1	54.50	53.50	0	5,628	0.00%
2023/04/26	16	53.30	0	0.00	53.40	16	5,806	0.28%
2023/04/25	3	54.05	0	0.00	53.70	3	5,941	0.05%
2023/04/24	1	55.60	0	0.00	55.70	1	6,023	0.02%
2023/04/21	1	55.30	0	0.00	55.20	1	6,131	0.02%
2023/04/20	2	56.21	0	0.00	56.60	2	6,356	0.03%
2023/04/19	5	58.80	0	0.00	58.80	5	6,644	0.08%
2023/04/18	1	60.31	1	61.10	60.00	0	6,886	0.00%
2023/04/14	1	61.30	2	61.25	60.90	-1	7,381	-0.01%
2023/04/13	0.2	60.40	1	60.40	60.40	-0.8	7,369	-0.01%
2023/04/12	0	0.00	20	60.60	60.90	-20	7,350	-0.27%
2023/04/11	1.3	60.85	3	60.70	60.60	-1.7	7,331	-0.02%
2023/04/10	3	60.80	0	0.00	61.40	3	7,302	0.04%
2023/04/07	0	0.00	1	60.30	60.70	-1	7,279	-0.01%
2023/03/30	1	59.80	10	59.80	59.80	-9	7,275	-0.12%
2023/03/29	3.2	59.57	1	59.80	59.70	2.2	7,286	0.03%
2023/03/28	14.5	58.93	0	0.00	58.90	14.5	7,294	0.20%
2023/03/27	1.4	60.47	1	60.90	60.80	0.4	7,256	0.01%
2023/03/24	1	60.70	0	0.00	61.10	1	7,282	0.01%
2023/03/23	6	60.53	0	0.00	59.90	6	7,258	0.08%
2023/03/22	2	61.30	0	0.00	62.00	2	7,190	0.03%
2023/03/21	1	60.20	35	60.21	60.10	-34	7,257	-0.47%
2023/03/20	11	58.46	0	0.00	58.60	11	7,338	0.15%
2023/03/17	5	58.60	6	59.20	59.20	-1	7,294	-0.01%
2023/03/16	24	57.87	3	58.47	58.50	21	7,311	0.29%
2023/03/15	0	60.90	2	60.60	60.00	-2	7,329	-0.03%
2023/03/14	3	61.04	0	0.00	60.60	3	7,398	0.04%
2023/03/13	0	61.90	2	60.50	61.90	-2	7,527	-0.03%
2023/03/10	2	62.50	5	62.62	62.10	-3	7,674	-0.04%
2023/03/09	7	64.04	1	64.10	63.90	6	8,054	0.07%
2023/03/08	11	63.99	0	0.00	63.90	11	8,235	0.13%
2023/03/07	5	63.90	8	64.14	63.90	-3	8,237	-0.04%
2023/03/06	10	64.21	2	64.20	64.20	8	8,246	0.10%
2023/03/01	1	61.60	4.1	62.53	62.90	-3.1	8,563	-0.04%
2023/02/24	7	62.71	11	62.98	62.80	-4	8,563	-0.05%
2023/02/23	8	63.00	1	63.40	62.80	7	8,536	0.08%
2023/02/22	0	0.00	1	64.00	63.80	-1	8,545	-0.01%
2023/02/21	2	64.60	2.1	64.15	64.80	-0.1	8,565	0.00%
2023/02/20	7	64.50	7	64.60	64.60	0	8,532	0.00%
2023/02/17	12	66.26	11	66.21	66.00	1	8,545	0.01%
2023/02/16	5	67.02	5	66.58	67.50	0	8,760	0.00%
2023/02/15	6	64.67	2	65.00	64.70	4	8,733	0.05%
2023/02/14	10	64.20	2	64.80	64.50	8	8,745	0.09%
2023/02/13	0.1	64.73	1	64.10	63.80	-0.9	8,822	-0.01%
2023/02/10	8	65.25	9	65.08	64.20	-1	9,008	-0.01%
2023/02/09	8	67.26	0	0.00	67.20	8	9,288	0.09%
2023/02/08	6	68.22	3	68.70	67.90	3	9,373	0.03%
2023/02/07	16	68.00	18	67.59	68.00	-2	9,417	-0.02%
2023/02/06	5	66.58	4	66.63	67.00	1	9,664	0.01%
2023/02/03	2	66.75	2.1	66.90	66.20	-0.1	10,133	0.00%
2023/02/02	3	66.87	2	67.40	67.00	1	10,287	0.01%
2023/02/01	7	68.33	19	67.46	67.40	-12	10,251	-0.12%
2023/01/31	11	65.40	6	65.73	65.70	5	9,979	0.05%
2023/01/30	5	63.28	12	63.58	65.00	-7	9,923	-0.07%
2023/01/17	2	60.15	4	60.05	59.90	-2	9,663	-0.02%
2023/01/16	11	59.40	11	59.04	58.90	0	9,501	0.00%
2023/01/13	12	58.46	11	58.98	58.10	1	9,297	0.01%
2023/01/12	2	58.70	4	58.83	58.60	-2	9,133	-0.02%
2023/01/11	55	58.61	53	58.03	58.40	2	9,020	0.02%
2023/01/10	10	58.41	23	59.29	58.40	-13	8,905	-0.15%
2023/01/09	22	58.57	18	58.73	58.70	4	8,654	0.05%
2023/01/06	6	57.25	11	57.03	57.30	-5	8,280	-0.06%
2023/01/05	24	56.94	18	56.60	55.40	6	8,005	0.07%
2023/01/04	0	0.00	4	55.33	57.00	-4	7,697	-0.05%
2023/01/03	0	0.00	3	51.57	51.90	-3	7,479	-0.04%
2022/12/29	0	0.00	1	50.20	50.10	-1	7,453	-0.01%
2022/12/28	3	50.53	2	50.90	50.20	1	7,454	0.01%
2022/12/26	0.1	51.70	0	0.00	51.50	0.1	7,449	0.00%
2022/12/23	1	50.50	1	51.10	51.30	0	7,458	0.00%
2022/12/22	3	51.17	5	51.44	51.60	-2	7,454	-0.03%
2022/12/21	4	51.10	1	52.20	50.70	3	7,446	0.04%
2022/12/20	2	52.10	1	52.00	51.20	1	7,412	0.01%
2022/12/19	0	0.00	1	53.10	53.00	-1	7,378	-0.01%
2022/12/16	2	54.25	1	53.70	54.40	1	7,359	0.01%
2022/12/14	0	0.00	1	54.70	55.10	-1	7,306	-0.01%
2022/12/13	6	54.97	1	56.60	53.80	5	7,264	0.07%
2022/12/12	6	55.13	9	54.99	55.50	-3	7,108	-0.04%
2022/12/09	1	53.50	0	0.00	53.50	1	6,984	0.01%
2022/12/08	2	54.30	3	54.20	54.40	-1	6,943	-0.01%
2022/12/07	9	53.21	12	53.47	53.30	-3	6,879	-0.04%
2022/12/06	3.1	55.12	8	55.41	54.70	-4.9	6,762	-0.07%
2022/12/05	27	56.38	22	56.58	56.30	5	6,642	0.08%
2022/12/02	10	58.60	7	58.51	58.40	3	6,480	0.05%
2022/12/01	18	56.94	17	57.81	59.00	1	6,298	0.02%
2022/11/30	5	53.50	10	53.91	54.50	-5	5,868	-0.09%
2022/11/29	0	0.00	0.5	51.20	51.60	-0.5	5,662	-0.01%
2022/11/28	0	0.00	4	51.30	51.80	-4	5,630	-0.07%
2022/11/25	3	52.30	0.5	51.70	51.10	2.5	5,600	0.04%
2022/11/24	4	52.70	6	52.75	52.90	-2	5,523	-0.04%
2022/11/23	10	53.11	19	52.87	52.90	-9	5,432	-0.17%
2022/11/22	5	51.52	8	51.46	50.90	-3	5,156	-0.06%
2022/11/21	2	50.70	1	51.30	50.80	1	5,109	0.02%
2022/11/18	3	51.93	7	52.43	51.60	-4	5,061	-0.08%
2022/11/17	9	51.99	13	52.06	51.80	-4	4,910	-0.08%
2022/11/16	5	51.98	4	52.05	52.00	1	4,802	0.02%
2022/11/15	16	52.17	13	52.18	52.30	3	4,707	0.06%
2022/11/14	16	51.44	32	51.34	51.60	-16	4,510	-0.35%
2022/11/11	7	49.09	15	48.95	48.55	-8	4,177	-0.19%
2022/11/10	12	48.60	11	48.30	48.50	1	4,045	0.02%
2022/11/09	9	49.56	5	49.21	49.60	4	3,940	0.10%
2022/11/08	18	50.12	12	50.62	49.30	6	3,814	0.16%
2022/11/07	32	50.42	37	50.96	50.50	-5	3,587	-0.14%
2022/11/04	14	47.35	14	47.55	47.60	0	3,173	0.00%
2022/11/03	10	46.93	13	47.17	47.65	-3	3,014	-0.10%
2022/11/02	34	46.74	35	46.80	47.10	-1	2,855	-0.04%
2022/11/01	60	44.84	60	45.68	46.50	0	2,519	0.00%
2022/10/31	1	40.85	9	42.50	43.60	-8	1,885	-0.42%
2022/10/28	61	39.83	64	39.88	39.65	-3	1,655	-0.18%
2022/10/27	3	39.07	5	39.07	39.80	-2	1,532	-0.13%
2022/10/26	12	38.64	14	38.73	37.50	-2	1,470	-0.14%
2022/10/25	4	38.24	4	38.45	38.00	0	1,311	0.00%
2022/10/21	0.1	37.55	0	0.00	37.20	0.1	1,293	0.00%
2022/10/17	1	35.25	0	0.00	36.40	1	1,636	0.06%
2022/10/14	0	0.00	1	36.05	36.15	-1	1,732	-0.06%
2022/10/06	0	0.00	3	38.45	38.80	-3	1,939	-0.15%
2022/09/29	0	0.00	1	36.75	36.65	-1	2,108	-0.05%
2022/09/28	3.1	37.47	190	35.41	35.35	-186.9	2,122	-8.81%	大賣/鉅額交易
2022/09/27	1	36.65	0	0.00	37.25	1	2,143	0.05%
2022/09/26	2	37.03	8	37.06	36.65	-6	2,167	-0.28%
2022/09/22	0	0.00	1	39.60	39.65	-1	2,220	-0.05%
2022/09/21	1	39.70	5	39.80	39.05	-4	2,253	-0.18%
2022/09/08	0	0.00	1	41.70	41.65	-1	2,500	-0.04%
2022/09/07	0	0.00	2	40.23	40.55	-2	2,505	-0.08%
2022/09/06	3.1	40.74	5	40.42	40.30	-1.9	2,502	-0.08%
2022/08/26	0	0.00	1	43.50	43.60	-1	2,463	-0.04%
2022/08/24	1	43.35	0	0.00	42.80	1	2,441	0.04%
2022/08/17	0.2	43.50	0	0.00	43.60	0.2	2,512	0.01%
2022/08/16	1	43.70	5	43.70	43.45	-4	2,521	-0.16%
2022/08/11	1	41.45	3	41.93	41.95	-2	2,507	-0.08%
2022/08/08	1	41.50	0	0.00	41.30	1	2,521	0.04%
2022/08/05	6	40.78	1	40.70	40.80	5	2,520	0.20%
2022/08/04	2	40.55	4	39.83	40.40	-2	2,527	-0.08%
2022/08/02	0	0.00	21	41.23	40.80	-21	2,548	-0.82%
2022/07/29	8	42.73	1	42.40	42.35	7	2,530	0.28%
2022/07/28	2	42.60	0	0.00	42.60	2	2,524	0.08%
2022/07/27	9	43.40	2	42.90	43.70	7	2,494	0.28%
2022/07/26	1	43.70	4	43.28	43.15	-3	2,513	-0.12%
2022/07/25	2	44.75	0	0.00	44.80	2	2,499	0.08%
2022/07/22	8	47.19	4	46.90	46.65	4	2,492	0.16%
2022/07/21	7	43.99	6	46.13	46.65	1	2,306	0.04%
2022/07/19	7.1	42.27	0	0.00	41.90	7.1	2,255	0.31%
2022/07/18	5	42.40	0	0.00	42.35	5	2,270	0.22%
2022/07/15	1	46.25	1	46.00	46.25	0	2,216	0.00%
2022/07/13	1	44.65	1	44.70	44.25	0	2,143	0.00%
2022/07/12	0.1	43.40	0	0.00	41.95	0.1	2,114	0.00%
2022/07/11	1	44.70	0	0.00	44.20	1	2,063	0.05%
2022/07/07	0	0.00	1	45.25	45.10	-1	2,001	-0.05%
2022/07/06	1	45.05	0	0.00	44.00	1	1,992	0.05%
2022/07/04	0	0.00	0.2	44.05	43.85	-0.2	1,962	-0.01%
2022/07/01	0	0.00	3	44.77	44.05	-3	1,946	-0.15%
2022/06/30	0.1	46.00	8	45.84	45.25	-7.9	1,909	-0.41%
2022/06/29	1	47.00	0	0.00	47.05	1	1,868	0.05%
2022/06/28	3	48.30	0	0.00	48.50	3	1,840	0.16%
2022/06/23	1	47.90	0	0.00	47.40	1	1,794	0.06%
2022/06/21	2	49.25	0	0.00	50.00	2	1,735	0.12%
2022/06/20	6	49.42	8	49.00	48.35	-2	1,712	-0.12%
2022/06/17	3	51.63	1	51.10	51.30	2	1,700	0.12%
2022/06/16	2	54.95	0	0.00	54.10	2	1,660	0.12%
2022/06/15	0.1	55.50	0	0.00	55.10	0.1	1,664	0.01%
2022/06/14	1	55.30	0	0.00	55.90	1	1,681	0.06%
2022/06/13	2	56.30	0	0.00	56.30	2	1,694	0.12%
2022/06/10	4.2	57.77	0	0.00	57.80	4.2	1,724	0.24%
2022/06/08	3	57.30	6	57.10	57.00	-3	1,738	-0.17%
2022/05/31	0	0.00	4	57.60	57.90	-4	1,850	-0.22%
2022/05/26	1.1	55.08	0	0.00	54.10	1.1	1,874	0.06%
2022/05/25	8	54.95	1	55.00	55.00	7	1,982	0.35%
2022/05/24	2	54.95	0	0.00	55.00	2	2,197	0.09%
2022/05/23	1	56.30	2	56.40	56.10	-1	2,307	-0.04%
2022/05/18	3	57.10	1	57.80	56.80	2	2,307	0.09%
2022/05/17	10	56.40	0	0.00	56.70	10	2,285	0.44%
2022/05/16	1	55.70	0	0.00	54.60	1	2,269	0.04%
2022/05/12	2	55.80	2	56.05	55.50	0	2,249	0.00%
2022/05/11	1	57.20	0	0.00	56.90	1	2,235	0.04%
2022/05/10	6	55.85	1	57.00	57.90	5	2,266	0.22%
2022/05/06	2	59.10	1	60.20	60.40	1	2,244	0.04%
2022/05/05	1	60.50	0	0.00	60.60	1	2,255	0.04%
2022/05/04	1	59.50	0	0.00	59.80	1	2,296	0.04%
2022/05/03	1	59.80	3	58.37	58.60	-2	2,298	-0.09%
2022/04/29	2	57.90	0	0.00	58.10	2	2,305	0.09%
2022/04/28	3.1	57.85	0	0.00	58.00	3.1	2,300	0.13%
2022/04/27	0	0.00	2	57.85	59.50	-2	2,277	-0.09%
2022/04/26	2	60.25	1	60.10	59.50	1	2,261	0.04%
2022/04/25	85	60.66	93	61.00	60.50	-8	2,256	-0.35%
2022/04/22	3	64.40	0	0.00	64.40	3	2,228	0.13%
2022/04/21	1	66.00	0	0.00	66.40	1	2,218	0.05%
2022/04/19	4.1	66.32	2	65.85	65.80	2.1	2,257	0.09%
2022/04/18	0	0.00	2	66.20	66.00	-2	2,273	-0.09%
2022/04/14	1	68.70	2	68.00	68.00	-1	2,354	-0.04%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0	0.00	5	67.90	68.00	-5	2,429	-0.21%
2022/04/11	1	69.30	0	0.00	68.60	1	2,456	0.04%
2022/04/01	0	0.00	4	71.43	71.40	-4	2,653	-0.15%
2022/03/31	1	71.90	1	72.00	71.80	0	2,696	0.00%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/28	1	71.60	5	72.22	72.60	-4	3,084	-0.13%
2022/03/25	0	0.00	2	73.50	73.00	-2	3,130	-0.06%
2022/03/23	2	73.10	2	72.65	72.60	0	3,210	0.00%
2022/03/22	2	72.40	0	0.00	72.70	2	3,236	0.06%
2022/03/21	0	0.00	3	71.40	71.40	-3	3,239	-0.09%
2022/03/17	1	70.20	1	70.40	70.90	0	3,316	0.00%
2022/03/16	0	0.00	1	69.40	68.80	-1	3,351	-0.03%
2022/03/15	0	0.00	2	68.60	68.80	-2	3,369	-0.06%
2022/03/10	2	71.55	2	71.70	71.30	0	3,491	0.00%
2022/03/09	1	71.20	1	70.80	70.90	0	3,527	0.00%
2022/03/08	1	70.10	1	71.70	70.10	0	3,573	0.00%
2022/03/07	6	71.12	0	0.00	70.90	6	3,618	0.17%
2022/03/04	2	74.10	2	74.35	73.30	0	3,643	0.00%
2022/03/03	13	75.09	13	74.99	74.50	0	3,723	0.00%
2022/03/02	2	74.75	3	74.67	75.20	-1	3,791	-0.03%
2022/03/01	5	74.76	6	74.97	75.40	-1	3,833	-0.03%
2022/02/25	9	75.38	9	75.58	75.00	0	3,886	0.00%
2022/02/24	18	74.79	22.4	75.06	74.20	-4.4	4,011	-0.11%
2022/02/23	21	73.30	18	73.77	74.20	3	4,011	0.07%
2022/02/22	0	70.40	0	0.00	70.00	0	3,988	0.00%
2022/02/21	0	0.00	1	71.90	71.50	-1	4,158	-0.02%
2022/02/18	0	70.50	6	70.80	70.80	-6	4,337	-0.14%
2022/02/17	0	70.90	1	71.60	70.90	-1	5,207	-0.02%
2022/02/16	2	71.25	4	71.43	70.80	-2	5,801	-0.03%
2022/02/15	0.5	71.38	0	0.00	70.10	0.5	5,861	0.01%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/11	3.3	72.05	1	72.40	72.00	2.3	6,038	0.04%
2022/02/10	2	73.05	12	73.30	73.00	-10	6,225	-0.16%
2022/02/09	7.3	71.83	2	72.20	72.20	5.3	6,242	0.08%
2022/02/08	3.5	71.00	1	71.50	71.50	2.5	6,346	0.04%
2022/01/26	13.6	67.76	7	67.59	67.50	6.6	6,444	0.10%
2022/01/25	3	69.00	0	0.00	69.00	3	6,552	0.05%
2022/01/24	2	69.15	1	69.90	69.80	1	6,667	0.02%
2022/01/21	2	71.35	1	71.20	71.50	1	6,749	0.02%
2022/01/20	3	71.60	1	72.00	71.90	2	6,844	0.03%
2022/01/19	11	72.14	0	0.00	72.20	11	6,881	0.16%
2022/01/18	0	74.50	2	74.60	73.40	-2	6,994	-0.03%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/14	2	72.25	1	72.70	73.10	1	7,114	0.01%
2022/01/12	2	72.90	0	0.00	72.20	2	7,299	0.03%
2022/01/11	2.2	72.87	4	72.83	72.70	-1.8	7,345	-0.02%
2022/01/10	0.3	73.18	0	0.00	73.90	0.3	7,484	0.00%
2022/01/07	1.5	75.28	0	0.00	73.50	1.5	7,675	0.02%
2022/01/06	11.2	74.92	0	0.00	75.30	11.2	7,663	0.15%
2022/01/05	4.5	76.61	0	0.00	76.10	4.5	7,694	0.06%
2022/01/04	3	77.30	8	77.60	77.30	-5	7,696	-0.06%
2022/01/03	1	77.90	6	77.35	77.30	-5	7,732	-0.06%
2021/12/30	7.3	77.86	0.1	78.00	77.10	7.2	7,817	0.09%
2021/12/29	8	77.90	6	77.85	78.10	2	7,940	0.03%
2021/12/28	4	79.00	18	78.81	77.60	-14	8,059	-0.17%
2021/12/27	0.1	77.80	1.1	77.51	77.60	-1	8,168	-0.01%
2021/12/24	8	79.05	0	0.00	78.40	8	8,290	0.10%
2021/12/23	0	0.00	9	78.21	78.40	-9	8,387	-0.11%
2021/12/22	12	76.65	16	76.88	77.10	-4	8,527	-0.05%
2021/12/21	2	73.10	0	0.00	75.00	2	9,313	0.02%
2021/12/20	5.2	74.05	14	73.96	73.10	-8.8	9,674	-0.09%
2021/12/17	1	74.90	0	0.00	74.90	1	9,822	0.01%
2021/12/16	0	0.00	1	75.90	75.90	-1	9,836	-0.01%
2021/12/15	4	75.33	0	0.00	74.80	4	9,853	0.04%
2021/12/14	12	76.00	4	76.23	75.20	8	9,905	0.08%
2021/12/10	6	74.15	1	74.10	74.40	5	10,038	0.05%
2021/12/09	1	75.31	5	75.70	75.20	-4	10,000	-0.04%
2021/12/08	6	76.85	12	76.78	76.20	-6	10,010	-0.06%
2021/12/07	13	77.49	10	77.87	76.60	3	10,001	0.03%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	10	76.80	9	76.62	76.60	1	10,082	0.01%
2021/12/02	12	76.08	6	75.52	75.50	6	10,112	0.06%
2021/12/01	5	75.50	2	75.40	75.30	3	10,105	0.03%
2021/11/30	1	76.00	1	76.60	76.90	0	10,062	0.00%
2021/11/29	1	75.00	2.4	75.80	76.30	-1.4	10,057	-0.01%
2021/11/26	2	76.30	4.4	76.42	75.90	-2.4	9,995	-0.02%
2021/11/25	12.5	79.29	0	0.00	78.70	12.5	9,949	0.13%
2021/11/24	4	79.30	5.5	79.55	79.70	-1.5	9,979	-0.02%
2021/11/23	18	79.31	12	79.95	78.80	6	10,081	0.06%
2021/11/22	4.2	81.21	6	81.70	83.00	-1.8	9,931	-0.02%
2021/11/19	6	79.48	4	79.05	79.10	2	9,795	0.02%
2021/11/18	18	78.39	7	78.30	78.10	11	9,812	0.11%
2021/11/17	14.2	80.31	2	80.35	79.80	12.2	9,727	0.13%
2021/11/16	76.2	84.00	38.1	81.82	80.50	38.1	9,651	0.39%
2021/11/15	15.3	79.84	38	82.03	83.90	-22.7	8,911	-0.25%
2021/11/12	11	75.73	1	75.50	76.30	10	8,640	0.12%
2021/11/11	4	75.95	3	75.53	75.40	1	8,744	0.01%
2021/11/10	7	75.70	0	0.00	76.10	7	8,994	0.08%
2021/11/09	1	76.60	13	76.32	77.00	-12	9,006	-0.13%
2021/11/08	2	75.40	0	0.00	74.00	2	8,860	0.02%
2021/11/05	21	75.11	10	74.85	74.50	11	8,942	0.12%
2021/11/04	1	75.60	1	76.30	75.20	0	8,981	0.00%
2021/11/03	4	74.88	1	74.50	74.80	3	9,139	0.03%
2021/11/02	25	74.94	5.2	76.88	73.80	19.8	9,260	0.21%
2021/11/01	18	75.69	2	76.45	76.90	16	9,253	0.17%
2021/10/29	3	74.67	12	74.78	74.70	-9	9,759	-0.09%
2021/10/28	7	74.14	2	74.50	72.60	5	10,246	0.05%
2021/10/27	0	0.00	2	75.00	75.40	-2	10,312	-0.02%
2021/10/26	4	75.35	9	76.03	74.70	-5	10,317	-0.05%
2021/10/25	2.2	75.35	1	74.90	75.70	1.2	10,226	0.01%
2021/10/21	1	74.80	1	73.60	73.10	0	10,293	0.00%
2021/10/20	22	75.52	29	74.81	74.70	-7	10,274	-0.07%
2021/10/19	6	73.78	6	73.88	74.20	0	10,319	0.00%
2021/10/18	5	73.46	9	73.44	74.00	-4	10,566	-0.04%
2021/10/15	2	72.05	15	72.47	73.40	-13	10,569	-0.12%
2021/10/14	2	67.40	2	66.95	68.20	0	10,520	0.00%
2021/10/13	16	67.80	13	66.66	66.50	3	10,558	0.03%
2021/10/12	13	70.12	15	70.21	69.10	-2	10,571	-0.02%
2021/10/08	6	71.20	6	71.02	71.00	0	10,617	0.00%
2021/10/07	3	69.77	9	70.01	70.20	-6	10,683	-0.06%
2021/10/06	12	69.12	3	68.90	67.90	9	11,044	0.08%
2021/10/05	2	65.25	2	66.75	67.60	0	11,074	0.00%
2021/10/04	13	67.39	5	68.22	66.00	8	11,062	0.07%
2021/10/01	32	71.65	9	72.11	71.10	23	10,969	0.21%
2021/09/30	8	74.69	14.5	74.31	75.40	-6.5	10,879	-0.06%
2021/09/29	26	75.52	34	75.78	73.90	-8	10,816	-0.07%
2021/09/28	67	82.58	77.2	82.14	80.20	-10.2	10,680	-0.10%
2021/09/27	19.2	77.67	20	79.64	79.90	-0.8	9,841	-0.01%
2021/09/24	5	75.48	14.1	75.59	75.70	-9.1	9,525	-0.10%
2021/09/23	2	72.30	3	72.10	73.00	-1	9,417	-0.01%
2021/09/22	3	71.83	1	71.40	71.50	2	9,438	0.02%
2021/09/17	8.5	72.99	3	73.40	73.50	5.5	9,470	0.06%
2021/09/16	11	72.60	4	72.23	72.60	7	9,454	0.07%
2021/09/15	9.2	71.96	9.1	73.25	71.50	0.2	9,509	0.00%
2021/09/14	0	72.05	0	0.00	71.50	0	9,469	0.00%
2021/09/13	1.1	72.28	0	0.00	71.70	1.1	9,632	0.01%
2021/09/10	25	72.03	1	72.60	72.70	24	9,877	0.24%
2021/09/09	3.8	72.46	3.1	71.85	72.20	0.7	10,071	0.01%
2021/09/07	11	69.74	1	71.80	70.30	10	11,177	0.09%
2021/09/02	20	71.90	1	72.80	71.90	19	12,347	0.15%
2021/09/01	2	73.30	0	0.00	73.70	2	12,590	0.02%
2021/08/31	7	72.47	3	72.67	72.80	4	12,590	0.03%
2021/08/30	11	74.25	7	74.21	73.40	4	12,648	0.03%
2021/08/27	12	73.59	6	73.23	73.70	6	12,604	0.05%
2021/08/26	3.2	71.57	3	71.50	71.70	0.2	12,512	0.00%
2021/08/25	2.1	69.72	3	70.30	70.50	-0.9	12,632	-0.01%
2021/08/24	0	0.00	0.1	71.21	70.00	-0.1	12,652	0.00%
2021/08/23	4	70.25	2	71.25	71.50	2	12,669	0.02%
2021/08/20	12	68.98	10	69.61	68.20	2	12,712	0.02%
2021/08/19	5	71.08	1.1	71.84	69.30	3.9	12,867	0.03%
2021/08/18	6.1	70.59	5	72.32	73.90	1.1	12,851	0.01%
2021/08/17	12	75.03	8	76.85	73.80	4	12,837	0.03%
2021/08/16	17	75.93	1	76.00	74.90	16	12,983	0.12%
2021/08/12	0	84.20	0	0.00	84.30	0	13,191	0.00%
2021/08/11	2	85.10	0	0.00	84.50	2	13,585	0.01%
2021/08/10	2	85.60	3	85.47	85.40	-1	13,665	-0.01%
2021/08/09	1	85.10	36	84.83	84.10	-35	13,730	-0.25%
2021/08/06	6	88.33	7	87.71	88.00	-1	13,816	-0.01%
2021/08/05	13	88.42	7	88.19	87.30	6	13,821	0.04%
2021/08/04	20	88.50	18.1	88.49	89.10	2	14,081	0.01%
2021/08/03	9	86.08	11	86.67	87.50	-2	13,658	-0.01%
2021/08/02	9	81.52	22.3	82.64	83.30	-13.3	13,151	-0.10%
2021/07/30	0	0.00	3	79.37	79.10	-3	13,152	-0.02%
2021/07/29	0	0.00	1	78.50	78.60	-1	13,389	-0.01%
2021/07/28	7	77.19	5	77.64	77.80	2	13,621	0.01%
2021/07/27	13	80.72	2	82.10	80.00	11	13,719	0.08%
2021/07/26	1	81.10	3	81.87	81.20	-2	13,875	-0.01%
2021/07/23	19	82.99	19	82.22	82.10	0	13,994	0.00%
2021/07/22	12	82.06	22	82.11	81.40	-10	13,930	-0.07%
2021/07/21	5.3	78.07	13	76.45	75.90	-7.7	13,746	-0.06%
2021/07/20	5	77.36	24	77.88	76.90	-19	13,750	-0.14%
2021/07/19	28	80.96	0	0.00	80.50	28	13,833	0.20%
2021/07/16	5	81.72	2	81.40	81.40	3	14,247	0.02%
2021/07/15	3.5	81.76	4	82.20	81.70	-0.5	14,505	0.00%
2021/07/14	7.1	84.02	2	83.05	82.50	5.1	14,695	0.03%
2021/07/13	18	85.59	17.1	87.31	83.70	0.9	14,884	0.01%
2021/07/12	12.1	83.91	8.1	83.88	83.20	4	14,678	0.03%
2021/07/09	6	84.00	1	84.40	84.50	5	14,692	0.03%
2021/07/08	24.1	83.27	4	84.68	83.20	20.1	14,792	0.14%
2021/07/07	51	83.15	0	0.00	82.80	51	14,932	0.34%
2021/07/06	5	84.20	21.3	83.53	83.00	-16.3	15,022	-0.11%
2021/07/05	11	84.45	7	84.91	85.10	4	15,176	0.03%
2021/07/02	3	80.60	4	81.68	82.00	-1	15,175	-0.01%
2021/07/01	6	81.28	2	80.70	80.70	4	15,341	0.03%
2021/06/30	32.1	81.64	7	81.47	81.50	25.1	15,632	0.16%
2021/06/29	7	83.94	4	83.13	82.80	3	15,724	0.02%
2021/06/28	9.3	82.70	5	84.04	84.80	4.3	16,256	0.03%
2021/06/25	10	82.96	3.3	83.60	82.70	6.7	16,444	0.04%
2021/06/24	29	84.34	1	83.90	83.50	28	16,969	0.17%
2021/06/23	3	83.83	1.2	84.63	84.80	1.8	17,087	0.01%
2021/06/22	14	82.47	4	82.30	83.00	10	17,247	0.06%
2021/06/21	44	83.61	14.5	83.25	82.40	29.5	17,979	0.16%
2021/06/18	33	87.50	17	87.50	87.60	16	18,581	0.09%
2021/06/17	29	89.79	29	88.79	88.90	0	18,730	0.00%
2021/06/16	43	89.87	57	90.94	88.90	-14	18,628	-0.08%
2021/06/15	18	86.09	39	87.67	86.20	-21	18,381	-0.11%
2021/06/11	7	83.86	5	83.78	82.60	2	18,677	0.01%
2021/06/10	28	80.68	30	81.60	82.50	-2	18,508	-0.01%
2021/06/09	7	78.26	7.5	78.60	80.30	-0.5	18,181	0.00%
2021/06/08	11	76.93	1	76.31	77.00	10	17,994	0.06%
2021/06/07	10	77.65	2	78.00	76.40	8	18,105	0.04%
2021/06/04	2	75.50	1	76.30	76.20	1	18,079	0.01%
2021/06/03	3	77.00	1	76.70	76.80	2	18,237	0.01%
2021/06/02	63	77.06	17	76.78	76.10	46	18,457	0.25%
2021/06/01	54.1	79.36	9	79.52	79.50	45.1	18,353	0.25%
2021/05/28	95	82.15	93.5	81.25	80.90	1.5	18,411	0.01%
2021/05/27	37.1	81.26	12.6	81.46	81.30	24.5	18,468	0.13%
2021/05/26	4	78.48	18	78.11	80.00	-14	18,319	-0.08%
2021/05/25	24.1	80.64	68	79.14	78.50	-43.9	18,359	-0.24%
2021/05/24	22	76.73	27	77.00	78.20	-5	18,270	-0.03%
2021/05/21	8	77.11	8	76.48	75.50	0	18,138	0.00%
2021/05/20	57.2	75.83	17	76.19	74.00	40.2	18,249	0.22%
2021/05/19	61	75.53	25.2	76.46	78.60	35.8	18,154	0.20%
2021/05/18	9	70.13	24	70.99	71.80	-15	18,103	-0.08%
2021/05/17	29.1	69.50	23	68.28	66.50	6.1	18,788	0.03%
2021/05/14	23.1	71.56	35	72.73	73.80	-11.9	20,041	-0.06%
2021/05/13	5	66.08	7	66.50	68.10	-2	19,889	-0.01%
2021/05/12	36	69.98	31	69.13	65.70	5	19,943	0.03%
2021/05/11	9	70.83	11	72.28	70.00	-2	20,097	-0.01%
2021/05/10	1	71.70	1	71.30	71.40	0	20,196	0.00%
2021/05/07	15	71.73	2	71.65	72.10	13	20,804	0.06%
2021/05/06	3	73.57	4	74.23	73.50	-1	20,847	0.00%
2021/05/05	6	70.62	7	70.46	70.20	-1	20,768	0.00%
2021/05/04	8	68.33	2	68.15	67.30	6	21,129	0.03%
2021/05/03	24	76.12	0	0.00	74.70	24	21,321	0.11%
2021/04/29	5	83.06	4.5	81.88	83.00	0.5	21,377	0.00%
2021/04/28	6	81.47	1	81.40	80.00	5	21,438	0.02%
2021/04/27	6	82.67	13	82.84	81.80	-7	21,401	-0.03%
2021/04/26	5	82.80	2	83.10	81.10	3	21,350	0.01%
2021/04/23	3	84.20	2	85.35	82.80	1	21,429	0.00%
2021/04/22	12	87.38	16	87.46	85.20	-4	21,344	-0.02%
2021/04/21	5	83.62	11	84.15	84.30	-6	20,986	-0.03%
2021/04/20	11	82.15	19	81.93	81.30	-8	20,862	-0.04%
2021/04/19	9	80.51	5	80.62	80.10	4	20,734	0.02%
2021/04/16	22.5	79.03	24.8	79.07	77.80	-2.3	20,537	-0.01%
2021/04/15	8.2	76.74	6	76.85	78.00	2.2	20,348	0.01%
2021/04/14	13	73.65	27	75.01	75.30	-14	20,297	-0.07%
2021/04/13	13.4	74.41	18	74.90	74.00	-4.6	20,402	-0.02%
2021/04/12	19	78.04	10	78.08	76.40	9	20,581	0.04%
2021/04/09	14	80.71	6	81.33	79.00	8	20,588	0.04%
2021/04/08	2	79.80	17	80.19	79.80	-15	20,616	-0.07%
2021/04/07	27	79.01	7	79.34	79.50	20	20,634	0.10%
2021/04/06	12.2	79.75	32	78.78	81.10	-19.8	20,773	-0.10%
2021/04/01	10	76.36	10	76.32	75.50	0	21,171	0.00%
2021/03/31	23	76.01	38	76.18	75.80	-15	21,598	-0.07%
2021/03/30	9	73.30	6	73.15	73.10	3	22,568	0.01%
2021/03/29	50	72.80	59	73.25	72.40	-9	22,798	-0.04%
2021/03/26	13	69.01	32	70.01	69.00	-19	22,533	-0.08%
2021/03/25	17	68.98	20	68.97	68.00	-3	22,491	-0.01%
2021/03/24	99	70.70	88	70.82	70.20	11	22,209	0.05%
2021/03/23	48	69.55	30	69.19	70.80	18	21,339	0.08%
2021/03/22	11	65.41	6	65.60	65.30	5	20,493	0.02%
2021/03/19	8	63.88	28	64.06	63.40	-20	20,159	-0.10%
2021/03/18	27	63.93	15	64.26	63.10	12	19,809	0.06%
2021/03/17	52	63.10	47	63.52	64.60	5	19,342	0.03%
2021/03/16	4.8	60.67	6	60.27	60.30	-1.2	18,592	-0.01%
2021/03/15	1.2	58.67	8	59.16	59.60	-6.8	18,506	-0.04%
2021/03/12	17	59.46	9	59.17	58.60	8	18,490	0.04%
2021/03/11	3	59.20	4	59.28	59.90	-1	18,523	-0.01%
2021/03/10	3	57.50	5	57.46	57.60	-2	18,503	-0.01%
2021/03/09	3	56.43	16	56.81	56.90	-13	18,499	-0.07%
2021/03/08	16	59.28	14	59.30	58.40	2	18,414	0.01%
2021/03/05	4	56.08	4	56.58	56.40	0	18,256	0.00%
2021/03/04	10	58.20	10	57.97	56.40	0	18,282	0.00%
2021/03/03	3	56.83	2	58.10	58.40	1	18,247	0.01%
2021/03/02	6	59.15	4	59.58	57.20	2	18,591	0.01%
2021/02/26	4	58.72	3	58.77	59.30	1	18,657	0.01%
2021/02/25	2.1	58.56	8	58.63	58.70	-5.9	18,873	-0.03%
2021/02/24	10	59.70	3.2	59.44	58.50	6.8	18,808	0.04%
2021/02/23	4	61.68	9	61.06	60.80	-5	18,742	-0.03%
2021/02/22	29	62.95	5	63.12	61.50	24	18,702	0.13%
2021/02/19	26.2	60.80	35.1	60.41	61.40	-8.9	18,460	-0.05%
2021/02/18	5	60.06	3.1	61.05	60.60	1.9	18,605	0.01%
2021/02/17	36	61.12	37.1	61.95	62.50	-1.1	19,117	-0.01%
2021/02/05	26	57.41	75	58.08	57.90	-49	18,671	-0.26%
2021/02/04	3	54.13	4	54.50	54.00	-1	17,802	-0.01%
2021/02/03	13	54.52	7	54.88	53.60	6	17,791	0.03%
2021/02/02	43.1	53.51	45	54.74	55.20	-1.9	17,572	-0.01%
2021/02/01	15	53.12	30	53.42	53.70	-15	17,009	-0.09%
2021/01/29	61	54.89	51	53.40	51.90	10	16,705	0.06%
2021/01/28	18	54.07	22	54.30	52.80	-4	15,996	-0.03%
2021/01/27	21	54.63	10	54.40	53.80	11	15,772	0.07%
2021/01/26	51	55.63	52	55.09	54.10	-1	15,546	-0.01%
2021/01/25	9	53.77	17	53.69	54.00	-8	14,918	-0.05%
2021/01/22	13	51.76	5	51.30	52.10	8	14,523	0.06%
2021/01/21	3	48.90	6	49.88	50.50	-3	14,213	-0.02%
2021/01/20	3	46.80	5	46.95	46.90	-2	13,985	-0.01%
2021/01/19	0	0.00	7	48.14	47.95	-7	13,887	-0.05%
2021/01/18	24	47.99	22	48.02	48.10	2	13,843	0.01%
2021/01/15	0	0.00	11	50.40	50.10	-11	13,596	-0.08%
2021/01/14	0	0.00	1	52.50	52.50	-1	13,422	-0.01%
2021/01/13	22.2	52.03	14	52.25	53.20	8.2	13,293	0.06%
2021/01/12	3	51.20	2	50.15	50.40	1	13,148	0.01%
2021/01/11	14	53.33	15	53.29	52.60	-1	12,997	-0.01%
2021/01/08	2	52.15	8	52.35	52.50	-6	12,869	-0.05%
2021/01/07	17	52.98	2	52.45	52.60	15	12,778	0.12%
2021/01/06	19	53.24	16	51.99	51.40	3	12,634	0.02%
2021/01/05	16	55.16	24	54.39	53.40	-8	12,302	-0.06%
2021/01/04	10	52.60	15	52.87	52.70	-5	11,872	-0.04%
2020/12/31	11	52.74	10	52.67	53.30	1	11,712	0.01%
2020/12/30	14	53.72	8	53.11	52.90	6	11,421	0.05%
2020/12/29	10	54.67	4	54.30	54.60	6	11,222	0.05%
2020/12/28	14	54.29	33	53.84	55.50	-19	10,862	-0.17%
2020/12/25	40	52.65	25	52.52	51.80	15	10,069	0.15%
2020/12/24	103	50.83	74	51.49	51.50	29	9,435	0.31%	大買/
2020/12/23	2	48.73	24	48.61	48.80	-22	7,858	-0.28%
2020/12/22	21	45.40	48	45.80	44.40	-27	7,373	-0.37%
2020/12/21	3	44.18	18	44.60	45.10	-15	7,047	-0.21%
2020/12/18	0	0.00	4	43.33	43.45	-4	6,902	-0.06%
2020/12/17	3	43.10	1	43.05	43.25	2	6,888	0.03%
2020/12/16	4	43.04	10	42.80	42.85	-6	6,903	-0.09%
2020/12/15	10	41.96	15	42.14	41.90	-5	6,927	-0.07%
2020/12/14	1	42.10	6	42.37	43.15	-5	7,004	-0.07%
2020/12/11	8	42.29	7	43.16	42.50	1	6,994	0.01%
2020/12/10	30	43.14	18	43.89	43.30	12	6,923	0.17%
2020/12/09	6	44.87	2	45.00	44.70	4	6,787	0.06%
2020/12/08	7	44.85	3	44.93	45.25	4	6,732	0.06%
2020/12/07	7	45.21	4	45.30	44.85	3	6,676	0.04%
2020/12/04	14	46.20	6	45.93	46.20	8	6,565	0.12%
2020/12/03	2	45.88	6	45.72	45.20	-4	6,440	-0.06%
2020/12/02	5	45.53	4	45.55	45.50	1	6,364	0.02%
2020/12/01	12	44.87	36	45.02	44.95	-24	6,252	-0.38%
2020/11/30	19	46.27	5	46.72	45.85	14	6,096	0.23%
2020/11/27	8	46.09	6	46.12	46.05	2	5,956	0.03%
2020/11/26	48	47.05	27	46.51	46.50	21	5,867	0.36%
2020/11/25	22	45.62	20	45.58	46.00	2	5,354	0.04%
2020/11/24	17	45.45	28	45.40	44.45	-11	5,108	-0.22%
2020/11/23	15	44.76	1	44.75	44.40	14	4,777	0.29%
2020/11/20	2	45.25	9	44.81	44.45	-7	4,694	-0.15%
2020/11/19	11	44.83	46	44.68	45.20	-35	4,544	-0.77%
2020/11/18	5	44.97	5	44.90	45.00	0	4,419	0.00%
2020/11/17	9	44.59	12	44.88	44.50	-3	4,216	-0.07%
2020/11/16	70	45.10	87	45.26	44.50	-17	3,939	-0.43%
2020/11/13	9	42.50	14	42.83	42.90	-5	3,069	-0.16%
2020/11/12	33	42.04	47	42.24	41.90	-14	2,611	-0.54%
2020/11/11	1	40.60	12	40.57	40.70	-11	2,016	-0.55%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/10/30	1	38.70	0	0.00	38.30	1	2,010	0.05%
2020/10/29	0	0.00	1	38.00	38.10	-1	2,038	-0.05%
2020/10/28	1	38.35	2	38.55	38.35	-1	2,055	-0.05%
2020/10/27	1	38.90	1	38.75	38.80	0	2,088	0.00%
2020/10/26	3	38.92	1	38.75	38.70	2	2,222	0.09%
2020/10/22	0	0.00	10	37.95	37.90	-10	2,238	-0.45%
2020/10/20	1	38.60	7	38.29	38.10	-6	2,295	-0.26%
2020/10/19	5	37.40	0	0.00	37.40	5	2,281	0.22%
2020/10/16	8	36.90	6	36.90	36.85	2	2,296	0.09%
2020/10/14	6	36.79	1	37.25	37.30	5	2,352	0.21%
2020/10/12	4	36.69	6	36.54	36.45	-2	2,386	-0.08%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/07	4	37.15	0	0.00	37.25	4	2,440	0.16%
2020/10/06	1	37.10	1	37.15	37.30	0	2,466	0.00%
2020/09/28	0	0.00	3	37.40	37.60	-3	2,727	-0.11%
2020/09/25	0	0.00	3	37.80	37.05	-3	2,826	-0.11%
2020/09/23	0	0.00	1	37.70	37.75	-1	2,956	-0.03%
2020/09/22	0	0.00	10	38.20	38.20	-10	2,992	-0.33%
2020/09/21	2	38.80	2	38.70	38.70	0	3,083	0.00%
2020/09/18	3	40.33	1	40.45	39.30	2	3,137	0.06%
2020/09/17	3	40.90	4	40.78	40.60	-1	3,125	-0.03%
2020/09/16	1	39.70	1	39.70	39.70	0	3,050	0.00%
2020/09/15	2	39.55	0	0.00	39.40	2	3,060	0.07%
2020/09/14	1	39.10	2	38.95	39.10	-1	3,074	-0.03%
2020/09/11	0	0.00	2	38.33	38.50	-2	3,163	-0.06%
2020/09/10	0	0.00	6	39.30	38.50	-6	3,264	-0.18%
2020/09/09	8	38.98	1	39.00	39.00	7	3,282	0.21%
2020/09/08	0	0.00	2	37.85	38.15	-2	3,281	-0.06%
2020/09/07	0	0.00	2	38.13	37.65	-2	3,318	-0.06%
2020/09/02	2	38.10	0	0.00	37.85	2	3,506	0.06%
2020/08/31	4	38.41	5	37.99	38.00	-1	3,640	-0.03%
2020/08/28	1	38.35	2	37.98	37.75	-1	3,741	-0.03%
2020/08/24	0	0.00	1	37.70	38.20	-1	3,868	-0.03%
2020/08/21	0	0.00	4	37.05	37.00	-4	3,954	-0.10%
2020/08/20	8	36.39	1	37.55	36.05	7	4,025	0.17%
2020/08/19	7	39.17	5	39.10	38.90	2	4,079	0.05%
2020/08/18	5	39.10	0	0.00	39.05	5	4,106	0.12%
2020/08/17	44	39.31	0	0.00	39.40	44	4,145	1.06%
2020/08/14	4	39.05	0	0.00	39.15	4	4,210	0.09%
2020/08/12	1	39.30	3	39.38	39.35	-2	4,324	-0.05%
2020/08/11	1	39.90	1	39.85	39.65	0	4,471	0.00%
2020/08/10	3	40.10	0	0.00	40.10	3	4,604	0.07%
2020/08/07	1	40.20	1	40.05	40.10	0	4,745	0.00%
2020/08/05	2	41.40	33	41.30	41.20	-31	5,014	-0.62%
2020/08/04	1	41.40	2	41.80	41.25	-1	5,361	-0.02%
2020/08/03	5	40.91	2	40.90	40.85	3	5,506	0.05%
2020/07/31	0	0.00	2	40.85	41.15	-2	5,644	-0.04%
2020/07/30	9	40.98	3	40.95	40.90	6	5,952	0.10%
2020/07/28	2	39.08	13	38.78	38.50	-11	6,369	-0.17%
2020/07/27	1	39.50	0	0.00	39.80	1	6,722	0.01%
2020/07/24	2	40.68	0	0.00	40.05	2	6,856	0.03%
2020/07/23	0	0.00	6	40.90	40.85	-6	6,857	-0.09%
2020/07/22	7.2	40.58	0	0.00	40.35	7.2	6,847	0.11%
2020/07/20	0	0.00	1	39.25	39.80	-1	6,826	-0.01%
2020/07/17	1	39.85	3	39.93	39.70	-2	6,825	-0.03%
2020/07/15	9	40.96	3	40.88	40.30	6	6,823	0.09%
2020/07/14	20	40.83	1	40.85	40.60	19	6,846	0.28%
2020/07/13	1	40.80	1	40.75	40.90	0	6,834	0.00%
2020/07/10	3	40.25	0	0.00	40.10	3	6,865	0.04%
2020/07/09	2	41.25	1	41.15	41.20	1	6,897	0.01%
2020/07/07	2	41.90	8	41.78	42.00	-6	6,965	-0.09%
2020/07/06	2	41.83	7	41.69	41.75	-5	6,931	-0.07%
2020/07/03	34	40.93	1	40.95	40.90	33	6,929	0.48%
2020/07/02	2	41.15	2	41.15	41.15	0	6,967	0.00%
2020/07/01	10	41.80	1	41.65	41.65	9	6,887	0.13%
2020/06/30	4	41.56	0	0.00	41.85	4	6,845	0.06%
2020/06/29	3	42.95	3	42.97	42.90	0	6,765	0.00%
2020/06/24	2	42.90	0	0.00	42.85	2	6,669	0.03%
2020/06/22	3	42.80	1	42.45	42.45	2	6,647	0.03%
2020/06/19	1	42.75	11	43.20	42.85	-10	6,669	-0.15%
2020/06/18	5	42.99	1	42.95	42.85	4	6,667	0.06%
2020/06/17	2	42.83	10	42.68	42.95	-8	6,597	-0.12%
2020/06/16	2	42.05	33	41.91	42.00	-31	6,551	-0.47%
2020/06/15	2	41.70	0	0.00	41.20	2	6,618	0.03%
2020/06/12	1	39.50	6	40.28	41.50	-5	6,634	-0.08%
2020/06/11	19	41.02	5	40.90	40.90	14	6,651	0.21%
2020/06/10	4	42.53	36	42.46	42.45	-32	6,623	-0.48%
2020/06/09	0	0.00	11	42.63	42.30	-11	6,697	-0.16%
2020/06/08	1	43.00	3	42.87	42.25	-2	6,808	-0.03%
2020/06/05	1	42.65	2	42.60	42.65	-1	6,766	-0.01%
2020/06/04	18	42.36	4	42.53	42.65	14	6,762	0.21%
2020/06/03	1	42.05	8	41.90	41.90	-7	6,728	-0.10%
2020/06/02	2	41.88	3	41.75	41.50	-1	6,800	-0.01%
2020/05/29	1	40.85	5	41.00	40.95	-4	6,863	-0.06%
2020/05/28	11	40.76	5	41.51	40.60	6	6,904	0.09%
2020/05/27	5	42.53	5	42.22	41.85	0	6,848	0.00%
2020/05/26	3.3	42.30	31	42.29	42.25	-27.7	6,841	-0.41%
2020/05/25	6	41.13	2	41.30	41.55	4	6,753	0.06%
2020/05/22	6	41.48	2	41.40	41.15	4	6,717	0.06%
2020/05/21	42	41.47	0	0.00	41.90	42	6,697	0.63%
2020/05/20	3	41.30	2	40.98	40.95	1	6,702	0.01%
2020/05/19	8	41.53	1	40.65	41.85	7	6,669	0.10%
2020/05/18	8	40.73	5	40.60	40.20	3	6,592	0.05%
2020/05/15	12	42.00	18	42.14	41.90	-6	6,449	-0.09%
2020/05/14	17	42.76	15	42.65	41.30	2	6,348	0.03%
2020/05/13	5	43.21	34	43.03	42.95	-29	6,213	-0.47%
2020/05/12	11	44.11	11	44.06	43.70	0	6,141	0.00%
2020/05/11	27	44.30	38	44.43	44.20	-11	5,978	-0.18%
2020/05/08	6	42.68	16	42.00	42.30	-10	5,640	-0.18%
2020/05/07	13	42.68	12	42.78	42.30	1	5,486	0.02%
2020/05/06	43	42.25	39	42.70	41.75	4	5,362	0.07%
2020/05/05	4	40.98	2	40.98	40.80	2	5,071	0.04%
2020/05/04	9	40.55	9	40.92	41.50	0	4,899	0.00%
2020/04/30	10	39.56	6	40.03	40.50	4	4,660	0.09%
2020/04/29	0	0.00	3	36.63	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	3	35.30	35.50	-3	4,387	-0.07%
2020/04/27	2	34.80	1	35.30	35.25	1	4,465	0.02%
2020/04/23	1	34.50	0	0.00	34.60	1	4,462	0.02%
2020/04/22	5	34.10	0	0.00	34.05	5	4,453	0.11%
2020/04/20	1	34.90	0	0.00	34.90	1	4,514	0.02%
2020/04/17	0.1	34.80	1	35.10	34.75	-0.9	4,584	-0.02%
2020/04/15	1	35.50	33	35.40	35.20	-32	4,612	-0.69%
2020/04/14	9	35.43	15	35.42	35.40	-6	4,612	-0.13%
2020/04/13	2	34.63	19	34.86	34.80	-17	4,589	-0.37%
2020/04/10	1	33.30	1	33.05	33.30	0	4,513	0.00%
2020/04/09	5	33.35	11	33.28	33.00	-6	4,571	-0.13%
2020/04/08	7	33.47	4	33.60	33.50	3	4,574	0.07%
2020/04/07	11	31.88	5	32.70	32.90	6	4,500	0.13%
2020/04/06	0	0.00	1	30.45	30.50	-1	4,421	-0.02%
2020/03/31	5	29.90	0	0.00	29.80	5	4,456	0.11%
2020/03/27	2	30.63	13	30.19	30.20	-11	4,543	-0.24%
2020/03/26	2	29.35	1	29.70	29.70	1	4,546	0.02%
2020/03/25	11	30.26	3	30.00	29.70	8	4,561	0.18%
2020/03/24	7	28.30	0	0.00	28.25	7	4,573	0.15%
2020/03/23	3	27.23	0	0.00	27.10	3	4,808	0.06%
2020/03/20	9	28.26	2	28.60	28.60	7	5,173	0.14%
2020/03/19	15	28.10	15	27.57	26.45	0	5,391	0.00%
2020/03/18	3	30.60	1	29.65	29.35	2	5,436	0.04%
2020/03/17	5	30.04	2	30.50	29.90	3	5,549	0.05%
2020/03/16	19	32.26	21	32.43	31.00	-2	5,561	-0.04%
2020/03/13	23	31.39	25	30.92	31.95	-2	5,565	-0.04%
2020/03/12	3	35.88	0	0.00	34.30	3	5,506	0.05%
2020/03/11	11	38.82	1	38.05	38.05	10	5,468	0.18%
2020/03/10	1	36.80	13	37.67	38.55	-12	5,761	-0.21%
2020/03/09	0	0.00	2	38.35	38.00	-2	5,901	-0.03%
2020/03/06	11	39.88	5	39.75	39.70	6	5,920	0.10%
2020/03/05	40	39.19	2	39.60	39.65	38	6,003	0.63%
2020/03/04	11	37.82	0	0.00	38.40	11	6,457	0.17%
2020/03/03	10	38.35	1	38.40	38.30	9	6,684	0.13%
2020/03/02	2	36.18	3	36.42	36.25	-1	6,716	-0.01%
2020/02/27	6	37.86	4	37.00	37.00	2	6,860	0.03%
2020/02/26	1	39.50	0	0.00	39.30	1	6,803	0.01%
2020/02/20	5	38.80	5.2	38.41	38.50	-0.2	6,684	0.00%
2020/02/19	0	0.00	5	38.00	38.25	-5	6,673	-0.07%
2020/02/18	0	0.00	10	38.25	38.05	-10	6,686	-0.15%
2020/02/17	2	38.48	2	38.68	38.60	0	6,701	0.00%
2020/02/14	0	0.00	52	37.64	38.00	-52	6,672	-0.78%
2020/02/13	27	38.41	36	37.74	37.70	-9	6,723	-0.13%
2020/02/12	12	37.92	12	38.51	38.30	0	6,714	0.00%
2020/02/11	20	37.00	19	37.53	37.65	1	6,756	0.01%
2020/02/10	12	35.70	11	35.90	36.60	1	6,972	0.01%
2020/02/07	15	36.35	15	36.35	36.35	0	7,364	0.00%
2020/02/06	13	36.70	14	36.98	37.10	-1	7,746	-0.01%
2020/02/05	21	35.63	131	35.61	35.85	-110	7,741	-1.42%	大賣/鉅額交易
2020/02/04	10	35.22	0	0.00	35.95	10	7,703	0.13%
2020/02/03	14	33.52	3	33.20	33.40	11	7,678	0.14%
2020/01/31	60	36.49	1	36.75	36.45	59	7,587	0.78%
2020/01/30	1	38.45	0	0.00	38.45	1	7,532	0.01%
2020/01/20	0	0.00	1	42.85	42.70	-1	7,534	-0.01%
2020/01/15	10	43.55	1	43.80	43.35	9	7,873	0.11%
2020/01/14	13	44.23	1	44.00	43.75	12	8,146	0.15%
2020/01/13	8	43.12	13	43.39	43.40	-5	8,108	-0.06%
2020/01/09	13	42.94	18	42.51	42.40	-5	8,088	-0.06%
2020/01/08	15	43.20	10	43.15	43.15	5	8,102	0.06%
2020/01/07	6	43.35	5	43.35	43.10	1	8,246	0.01%
2020/01/06	9	42.71	1	42.05	42.80	8	8,254	0.10%
2020/01/03	0	0.00	6	42.80	42.80	-6	8,271	-0.07%
2020/01/02	0	0.00	67	43.10	43.10	-67	8,253	-0.81%
2019/12/31	0	0.00	8	42.68	42.55	-8	8,331	-0.10%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/26	0	0.00	4	42.58	42.20	-4	8,527	-0.05%
2019/12/25	22	42.12	1	42.35	42.45	21	8,590	0.24%
2019/12/24	36	41.40	2	42.10	41.45	34	8,942	0.38%
2019/12/23	15	42.16	13	42.02	41.95	2	8,962	0.02%
2019/12/20	13	42.50	0	0.00	42.60	13	9,107	0.14%
2019/12/19	3	42.75	0	0.00	42.75	3	9,700	0.03%
2019/12/18	22	43.06	10	43.56	42.60	12	10,083	0.12%
2019/12/17	39	44.70	8	43.99	44.25	31	10,305	0.30%
2019/12/16	14	46.09	78	46.40	46.80	-64	10,013	-0.64%
2019/12/13	1	45.40	1	45.50	45.30	0	9,961	0.00%
2019/12/12	3	45.42	33	45.64	44.85	-30	10,269	-0.29%
2019/12/11	1	44.95	1	45.15	45.30	0	10,281	0.00%
2019/12/10	2	44.23	13	44.09	45.00	-11	10,391	-0.11%
2019/12/09	1	45.55	1	46.05	45.00	0	10,420	0.00%
2019/12/06	3	45.53	5	45.76	45.30	-2	10,519	-0.02%
2019/12/05	36	45.97	57	46.03	45.40	-21	10,532	-0.20%
2019/12/04	27	44.87	31	45.30	45.25	-4	10,426	-0.04%
2019/12/03	3	44.42	4	44.49	44.50	-1	10,636	-0.01%
2019/12/02	12	44.20	0	0.00	44.85	12	10,677	0.11%
2019/11/29	4	45.78	5	44.97	44.40	-1	10,682	-0.01%
2019/11/28	6	44.12	8	43.68	43.90	-2	10,301	-0.02%
2019/11/27	7	42.74	1	42.80	42.60	6	10,422	0.06%
2019/11/26	4	42.25	18	42.36	43.00	-14	10,526	-0.13%
2019/11/22	0	0.00	5	41.06	41.00	-5	11,289	-0.04%
2019/11/21	0	0.00	2	40.85	41.00	-2	11,463	-0.02%
2019/11/19	0	0.00	6	41.22	40.75	-6	11,960	-0.05%
2019/11/18	4	41.20	0	0.00	41.05	4	12,160	0.03%
2019/11/15	17	41.25	10	41.05	40.90	7	12,388	0.06%
2019/11/14	0	0.00	9	40.83	40.65	-9	12,744	-0.07%
2019/11/12	26	41.09	31	41.51	41.45	-5	13,341	-0.04%
2019/11/11	0	0.00	7	40.62	40.40	-7	13,834	-0.05%
2019/11/08	5	41.18	19	41.26	41.00	-14	14,410	-0.10%
2019/11/07	41	40.56	33	40.92	40.60	8	14,552	0.05%
2019/11/06	24	42.22	2	42.65	42.00	22	14,468	0.15%
2019/11/05	14	44.78	4	45.19	45.30	10	14,132	0.07%
2019/11/04	0	0.00	1	43.95	43.50	-1	13,749	-0.01%
2019/11/01	0	0.00	3	43.43	43.50	-3	13,691	-0.02%
2019/10/29	3	44.07	5	43.75	42.80	-2	13,673	-0.01%
2019/10/28	3	43.93	2	44.13	43.85	1	13,617	0.01%
2019/10/25	8	43.55	0	0.00	43.15	8	13,563	0.06%
2019/10/24	1	44.30	0	0.00	44.10	1	13,517	0.01%
2019/10/23	2	44.15	14	44.44	44.35	-12	13,520	-0.09%
2019/10/22	61	44.04	5	44.03	44.10	56	13,312	0.42%
2019/10/21	1	42.55	0	0.00	42.75	1	13,039	0.01%
2019/10/18	0	0.00	8	42.19	42.25	-8	12,991	-0.06%
2019/10/17	2	41.75	0	0.00	41.95	2	12,961	0.02%
2019/10/16	1	42.75	0	0.00	42.00	1	12,920	0.01%
2019/10/15	0	0.00	6	42.54	42.45	-6	12,807	-0.05%
2019/10/14	0	0.00	1	41.50	41.15	-1	12,605	-0.01%
2019/10/09	5	40.64	7	40.44	40.50	-2	12,511	-0.02%
2019/10/07	9	41.92	8	41.72	42.00	1	12,362	0.01%
2019/10/04	13	41.51	2	41.45	41.00	11	12,222	0.09%
2019/10/03	8	41.76	2	41.53	41.95	6	12,128	0.05%
2019/10/02	4	41.70	7	41.59	42.40	-3	12,070	-0.02%
2019/10/01	1	40.45	11	40.88	41.00	-10	11,963	-0.08%
2019/09/27	52	41.29	21	40.82	40.60	31	11,886	0.26%
2019/09/26	6	43.50	7	43.40	43.50	-1	11,505	-0.01%
2019/09/25	4	43.24	5	43.24	43.20	-1	11,442	-0.01%
2019/09/24	90	44.43	18	43.81	43.45	72	11,299	0.64%
2019/09/23	50	47.27	8	47.14	46.80	42	10,695	0.39%
2019/09/20	25	48.33	19	48.42	48.60	6	10,293	0.06%
2019/09/18	45	46.83	9	46.95	46.55	36	9,709	0.37%
2019/09/17	53	47.37	43	47.45	47.10	10	9,484	0.11%
2019/09/16	7	46.83	9	45.95	46.50	-2	9,039	-0.02%
2019/09/12	4	45.14	2	45.80	46.35	2	8,913	0.02%
2019/09/11	2	45.68	3	45.53	45.20	-1	8,751	-0.01%
2019/09/10	27	45.42	8	45.33	45.30	19	8,666	0.22%
2019/09/09	0	0.00	1	47.05	46.50	-1	8,491	-0.01%
2019/09/06	71	46.27	51	47.04	46.30	20	8,432	0.24%
2019/09/05	8	46.28	40	46.48	46.70	-32	8,273	-0.39%
2019/09/04	2	44.20	3	45.00	45.25	-1	7,862	-0.01%
2019/09/03	15	44.84	0	0.00	45.05	15	7,723	0.19%
2019/09/02	4	44.65	0	0.00	44.50	4	7,511	0.05%
2019/08/30	21	44.27	7	43.95	43.20	14	7,313	0.19%
2019/08/29	7	46.44	2	46.55	46.80	5	6,927	0.07%
2019/08/28	16	46.14	11	46.34	46.30	5	6,709	0.07%
2019/08/27	43	46.30	45	45.94	46.50	-2	6,414	-0.03%
2019/08/26	8	42.24	5	43.45	43.55	3	5,719	0.05%
2019/08/23	3	43.25	4	43.28	42.95	-1	5,531	-0.02%
2019/08/22	13	42.50	9	42.32	42.30	4	5,193	0.08%
2019/08/21	4	42.23	9	42.34	42.00	-5	4,975	-0.10%
2019/08/20	11	42.00	5	41.73	40.80	6	4,749	0.13%
2019/08/19	31	43.74	66	43.26	42.30	-35	4,500	-0.78%
2019/08/16	10	41.49	15	41.20	41.75	-5	4,112	-0.12%
2019/08/15	14	41.73	23	41.57	41.80	-9	3,876	-0.23%
2019/08/14	61.2	40.76	20	40.55	41.50	41.2	3,444	1.20%
2019/08/13	22	38.43	84	38.28	38.20	-62	2,872	-2.16%
2019/08/12	2	37.15	9	37.81	38.10	-7	2,255	-0.31%
2019/08/08	0	0.00	6	34.49	34.65	-6	2,010	-0.30%
2019/08/07	16	33.59	1	33.70	33.65	15	1,853	0.81%
2019/08/06	12	32.00	0	0.00	32.65	12	1,774	0.68%
2019/08/02	10	32.65	0	0.00	32.30	10	1,764	0.57%
2019/07/23	0	0.00	1	31.80	31.80	-1	1,489	-0.07%
2019/07/10	2	30.70	2	30.70	30.75	0	1,765	0.00%
2019/07/04	20	31.33	0	0.00	31.45	20	1,864	1.07%
2019/07/03	0	0.00	1	31.20	30.90	-1	1,975	-0.05%
2019/07/01	1	30.95	10	30.58	31.45	-9	2,088	-0.43%
2019/06/28	3	32.40	0	0.00	32.10	3	2,361	0.13%
2019/06/27	10	32.40	1	32.50	32.60	9	2,417	0.37%
2019/06/25	0	0.00	21	32.14	31.95	-21	2,505	-0.84%
2019/06/21	0	0.00	1	32.30	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	8	32.45	32.70	-8	2,619	-0.31%
2019/06/19	3	32.05	6	32.13	32.00	-3	2,584	-0.12%
2019/06/18	7	31.52	0	0.00	31.70	7	2,568	0.27%
2019/06/17	5	31.05	5	30.85	31.05	0	2,561	0.00%
2019/06/14	6	31.13	1	31.10	31.35	5	2,623	0.19%
2019/06/13	1	30.20	1	30.85	31.00	0	2,623	0.00%
2019/06/12	11	29.39	0	0.00	29.35	11	2,608	0.42%
2019/06/11	10	29.10	0	0.00	29.20	10	2,613	0.38%
2019/06/04	3	28.80	0	0.00	28.65	3	2,656	0.11%
2019/05/28	10	28.25	0	0.00	28.30	10	2,896	0.35%
2019/05/10	5	29.74	0	0.00	29.85	5	3,759	0.13%
2019/05/09	3	30.45	0	0.00	30.35	3	3,760	0.08%
2019/05/08	2	31.35	0	0.00	31.30	2	3,748	0.05%
2019/05/06	2	31.88	0	0.00	31.70	2	3,817	0.05%
2019/05/03	0	0.00	1	33.05	32.90	-1	3,807	-0.03%
2019/04/30	7	32.56	4	32.39	32.80	3	3,854	0.08%
2019/04/29	1	32.90	2	33.00	33.00	-1	3,914	-0.03%
2019/04/25	3	34.87	3	34.60	34.60	0	3,952	0.00%
2019/04/24	0	0.00	1	34.25	34.65	-1	4,013	-0.02%
2019/04/23	3	34.23	5	34.34	34.40	-2	4,004	-0.05%
2019/04/22	2	34.75	5	34.64	34.55	-3	4,007	-0.07%
2019/04/19	4	34.24	4	34.35	34.90	0	4,037	0.00%
2019/04/18	22	34.71	6	34.46	33.85	16	4,000	0.40%
2019/04/17	2	34.70	0	0.00	34.50	2	3,983	0.05%
2019/04/16	13	34.52	13	34.87	34.90	0	4,021	0.00%
2019/04/12	2	32.80	0	0.00	32.80	2	3,916	0.05%
2019/04/11	3	33.70	2	33.15	33.15	1	3,913	0.03%
2019/04/10	3	33.90	10	33.90	33.85	-7	3,898	-0.18%
2019/04/09	13	34.73	5	34.76	34.35	8	3,879	0.21%
2019/04/08	7	33.71	0	0.00	34.00	7	3,761	0.19%
2019/04/03	0	0.00	6	34.57	34.60	-6	3,670	-0.16%
2019/04/02	9	35.16	8	34.89	34.55	1	3,618	0.03%
2019/04/01	1	33.55	1	33.75	33.40	0	3,357	0.00%
2019/03/29	0	0.00	1	32.90	33.30	-1	3,274	-0.03%
2019/03/27	3	32.20	7	32.69	32.70	-4	3,173	-0.13%
2019/03/26	2	32.15	4	32.01	31.85	-2	3,124	-0.06%
2019/03/25	4	31.68	0	0.00	31.95	4	3,122	0.13%
2019/03/22	19	32.23	21	31.81	32.15	-2	3,069	-0.07%
2019/03/19	16	32.57	15.3	32.20	32.20	0.7	3,165	0.02%
2019/03/18	7	32.21	15	32.25	32.50	-8	3,114	-0.26%
2019/03/13	0	0.00	2	30.80	30.80	-2	3,133	-0.06%
2019/03/12	10	31.50	10	31.15	31.00	0	3,192	0.00%
2019/03/08	10	31.05	5	31.07	31.05	5	3,320	0.15%
2019/03/07	9	31.66	9	31.70	31.30	0	3,361	0.00%
2019/03/06	7	31.64	11	31.47	31.30	-4	3,401	-0.12%
2019/03/05	0	31.70	0	0.00	31.65	0	3,417	0.00%
2019/03/04	0	0.00	10	32.15	32.00	-10	3,417	-0.29%
2019/02/27	2	32.10	3	31.90	32.50	-1	3,436	-0.03%
2019/02/26	50	32.68	55	32.95	32.55	-5	3,339	-0.15%
2019/02/25	10	30.40	17	30.97	31.20	-7	2,972	-0.24%
2019/02/20	5	30.80	5	30.70	30.75	0	2,971	0.00%
2019/02/19	6	30.62	5	30.60	30.60	1	2,943	0.03%
2019/02/18	21	31.24	19	30.80	30.70	2	2,941	0.07%
2019/02/15	24	30.95	28	31.14	31.00	-4	2,918	-0.14%
2019/02/14	16	30.83	10	31.25	31.20	6	2,878	0.21%
2019/02/13	32	30.22	12	30.20	30.20	20	2,851	0.70%
2019/02/12	15	30.58	17	30.58	30.60	-2	2,821	-0.07%
2019/02/11	10	31.10	0	0.00	30.70	10	2,757	0.36%
2019/01/30	18	30.05	18	29.95	29.95	0	2,692	0.00%
2019/01/25	0	0.00	1	30.00	30.05	-1	2,701	-0.04%
2019/01/22	4	29.76	4	30.25	30.00	0	2,639	0.00%
2019/01/21	5	29.53	4	30.20	30.05	1	2,591	0.04%
2019/01/18	0	0.00	2	29.30	29.30	-2	2,512	-0.08%
2019/01/17	0	0.00	20	29.05	29.15	-20	2,491	-0.80%
2019/01/16	0	0.00	10	28.30	29.55	-10	2,448	-0.41%
2019/01/14	20	28.40	22	28.12	28.05	-2	2,339	-0.09%
2019/01/11	2	28.20	0	0.00	28.30	2	2,327	0.09%
2019/01/09	0	0.00	1	27.90	27.85	-1	2,264	-0.04%
2019/01/08	33	27.80	2	27.75	27.90	31	2,242	1.38%
2019/01/07	14	26.40	15	26.94	27.30	-1	2,172	-0.05%
2019/01/04	3	26.28	0	0.00	26.40	3	2,170	0.14%
2018/12/20	1	29.00	1	28.30	28.30	0	2,195	0.00%
2018/12/13	1	29.70	1	29.55	29.15	0	2,214	0.00%
2018/12/12	1	29.75	3	29.57	30.00	-2	2,202	-0.09%
2018/12/10	1	27.55	1	27.95	27.70	0	2,176	0.00%
2018/12/07	1	28.25	1	28.00	28.20	0	2,176	0.00%
2018/12/06	1	29.55	0	0.00	29.10	1	2,101	0.05%
2018/12/05	3	30.87	6	30.52	30.70	-3	2,055	-0.15%
2018/12/04	3	31.43	0	0.00	31.95	3	2,034	0.15%
2018/12/03	0	0.00	2	30.90	30.90	-2	1,987	-0.10%
2018/11/29	0	0.00	2	30.00	29.60	-2	1,891	-0.11%
2018/11/28	0	0.00	3	28.75	29.40	-3	1,809	-0.17%
2018/11/21	0	0.00	3	28.05	28.30	-3	1,742	-0.17%
2018/11/12	0	0.00	3	28.58	28.35	-3	1,689	-0.18%
2018/10/26	0	0.00	9	23.85	24.00	-9	1,786	-0.50%
2018/10/24	1	25.05	1	25.45	25.45	0	1,826	0.00%
2018/10/23	0	0.00	3	25.80	25.30	-3	1,835	-0.16%
2018/10/22	1	25.45	1	25.65	25.90	0	1,847	0.00%
2018/10/19	1	25.15	2	25.45	25.45	-1	1,863	-0.05%
2018/10/17	3	26.58	0	0.00	26.20	3	1,908	0.16%
2018/10/12	1	23.45	0	0.00	25.60	1	1,912	0.05%
2018/10/11	6	25.75	0	0.00	25.75	6	1,897	0.32%
2018/10/05	3	29.63	0	0.00	29.30	3	1,896	0.16%
2018/10/03	11	31.89	14	31.60	31.60	-3	1,883	-0.16%
2018/10/02	8	32.24	8	31.90	31.90	0	1,892	0.00%
2018/10/01	3	31.90	3	32.55	32.45	0	1,906	0.00%
2018/09/28	3	31.75	2	31.95	31.90	1	1,948	0.05%
2018/09/27	3	31.93	0	0.00	31.85	3	1,955	0.15%
2018/09/19	5	32.81	0	0.00	32.60	5	2,034	0.25%
2018/09/14	1	30.95	1	31.30	32.80	0	2,040	0.00%
2018/09/11	0	0.00	4	28.98	29.35	-4	1,986	-0.20%
2018/09/10	13	28.88	0	0.00	28.40	13	2,006	0.65%
2018/09/07	3	30.72	0	0.00	30.60	3	1,997	0.15%
2018/09/03	0	0.00	1	32.35	32.00	-1	2,299	-0.04%
2018/08/29	3	33.45	0	0.00	33.15	3	2,396	0.13%
2018/08/21	0	0.00	2	31.65	31.60	-2	2,546	-0.08%
2018/08/20	10	31.70	0	0.00	31.80	10	2,565	0.39%
2018/08/16	1	32.55	0	0.00	32.60	1	2,627	0.04%
2018/08/14	2	33.55	0	0.00	33.50	2	2,631	0.08%
2018/08/13	28	33.66	4	32.50	32.60	24	2,627	0.91%
2018/08/10	6	35.92	5	36.25	35.80	1	2,563	0.04%
2018/08/09	3	37.50	0	0.00	37.45	3	2,554	0.12%
2018/08/08	1	37.80	1	37.80	37.70	0	2,558	0.00%
2018/08/07	2	37.85	1	37.90	37.85	1	2,579	0.04%
2018/08/06	1	38.00	1	38.10	38.00	0	2,584	0.00%
2018/08/03	0	0.00	1	38.15	38.20	-1	2,602	-0.04%
2018/08/02	0	0.00	2	38.55	38.50	-2	2,624	-0.08%
2018/08/01	3	38.83	1	38.90	39.00	2	2,603	0.08%
2018/07/31	0	0.00	5	38.40	38.65	-5	2,586	-0.19%
2018/07/30	1	38.30	0	0.00	38.05	1	2,594	0.04%
2018/07/24	1	38.00	1	37.75	38.00	0	2,620	0.00%
2018/07/18	0	0.00	9	37.82	37.70	-9	2,699	-0.33%
2018/07/17	8	38.43	0	0.00	38.00	8	2,771	0.29%
2018/07/16	0	0.00	23	37.83	37.85	-23	2,780	-0.83%
2018/07/12	24	37.43	1	37.65	37.55	23	2,835	0.81%
2018/07/11	1	37.35	1	37.75	37.35	0	2,875	0.00%
2018/07/10	0	0.00	2	37.95	37.75	-2	2,944	-0.07%
2018/07/09	1	37.95	2	38.15	37.80	-1	3,295	-0.03%
2018/07/06	4	37.78	0	0.00	38.00	4	3,328	0.12%
2018/07/03	5	38.15	0	0.00	37.60	5	3,303	0.15%
2018/06/29	2	37.65	1	37.65	37.60	1	3,293	0.03%
2018/06/28	1	40.10	2	40.15	40.00	-1	3,311	-0.03%
2018/06/25	0	0.00	4	42.05	41.25	-4	3,337	-0.12%
2018/06/21	0	0.00	5	41.30	41.40	-5	3,325	-0.15%
2018/06/20	1	40.90	0	0.00	40.85	1	3,344	0.03%
2018/06/19	1	41.95	2	41.90	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	8	42.19	42.25	-8	3,341	-0.24%
2018/06/14	1	41.65	1	41.85	41.65	0	3,314	0.00%
2018/06/13	5	41.60	0	0.00	41.45	5	3,282	0.15%
2018/06/12	3	43.00	13	42.88	42.20	-10	3,249	-0.31%
2018/06/11	4	41.20	0	0.00	41.50	4	3,079	0.13%
2018/06/07	0	0.00	2	41.00	40.65	-2	3,184	-0.06%
2018/06/06	15	40.50	16	40.61	40.70	-1	3,253	-0.03%
2018/06/05	1	40.90	1	40.60	40.05	0	3,324	0.00%
2018/06/04	0	0.00	1	40.25	40.30	-1	3,317	-0.03%
2018/05/31	3	40.00	3	40.13	39.85	0	3,334	0.00%
2018/05/28	0	0.00	1	39.15	39.10	-1	3,434	-0.03%
2018/05/25	1	39.20	0	0.00	39.20	1	3,448	0.03%
2018/05/24	5	39.85	3	39.90	39.55	2	3,460	0.06%
2018/05/23	3	38.75	0	0.00	38.85	3	3,418	0.09%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/17	1	39.25	3	39.35	39.25	-2	3,513	-0.06%
2018/05/16	3	38.25	0	0.00	38.50	3	3,507	0.09%
2018/05/15	0	0.00	10	38.30	38.25	-10	3,546	-0.28%
2018/05/11	2	39.00	0	0.00	38.50	2	3,703	0.05%
2018/05/08	1	37.80	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.10	5	38.15	37.95	-3	3,852	-0.08%
2018/05/04	0	0.00	1	38.35	38.15	-1	3,982	-0.03%
2018/05/03	2	38.55	1	38.15	38.15	1	4,055	0.02%
2018/04/26	2	39.05	2	39.70	39.00	0	4,253	0.00%
2018/04/25	3	39.57	0	0.00	39.90	3	4,308	0.07%
2018/04/24	1	40.80	6	39.78	39.55	-5	4,371	-0.11%
2018/04/23	1	41.25	5	41.25	41.25	-4	4,359	-0.09%
2018/04/20	9	43.47	2	43.10	43.10	7	4,368	0.16%
2018/04/19	2	43.20	1	43.20	43.10	1	4,430	0.02%
2018/04/18	2	43.10	0	0.00	42.85	2	4,569	0.04%
2018/04/17	1	42.65	2	43.20	42.65	-1	4,625	-0.02%
2018/04/16	4	43.55	0	0.00	43.40	4	4,656	0.09%
2018/04/13	22	44.18	10	44.27	43.95	12	4,860	0.25%
2018/04/11	1	41.05	10	41.37	41.05	-9	5,324	-0.17%
2018/04/09	0	0.00	1	41.55	41.30	-1	5,461	-0.02%
2018/04/02	2	43.55	2	43.20	43.15	0	5,508	0.00%
2018/03/31	1	43.75	0	0.00	43.35	1	5,627	0.02%
2018/03/29	0.1	43.05	1	43.15	43.05	-0.9	5,768	-0.02%
2018/03/28	0	0.00	2	43.00	43.05	-2	5,779	-0.03%
2018/03/27	1	42.60	0	0.00	42.60	1	5,873	0.02%
2018/03/23	2	41.15	10	41.00	41.20	-8	5,934	-0.13%
2018/03/22	1	42.70	0	0.00	42.25	1	5,938	0.02%
2018/03/21	0	0.00	1	42.85	42.55	-1	6,059	-0.02%
2018/03/20	10	42.15	0	0.00	42.15	10	6,083	0.16%
2018/03/16	1	42.50	2	42.68	42.45	-1	6,222	-0.02%
2018/03/14	15	43.54	3	43.40	43.25	12	6,329	0.19%
2018/03/12	0	0.00	1	43.50	43.25	-1	6,518	-0.02%
2018/03/09	2	43.30	0	0.00	43.20	2	6,528	0.03%
2018/03/06	0	0.00	19	43.00	42.20	-19	6,567	-0.29%
2018/03/05	3	42.98	10	42.40	42.35	-7	6,667	-0.10%
2018/03/02	22	43.29	4	43.30	43.20	18	6,704	0.27%
2018/03/01	3	43.22	0	0.00	43.30	3	6,668	0.04%
2018/02/26	24	41.95	4	42.30	42.35	20	6,778	0.30%
2018/02/23	0	0.00	3	42.10	41.60	-3	6,778	-0.04%
2018/02/22	1	41.45	0	0.00	41.45	1	6,832	0.01%
2018/02/21	2	40.70	0	0.00	40.80	2	6,834	0.03%
2018/02/12	5	39.55	0	0.00	39.30	5	6,862	0.07%
2018/02/09	0	0.00	21	37.37	39.45	-21	6,936	-0.30%
2018/02/08	10	39.75	10	40.10	39.80	0	6,955	0.00%
2018/02/07	2	41.85	1	41.30	41.30	1	7,144	0.01%
2018/02/06	5	41.27	23	40.98	40.50	-18	7,439	-0.24%
2018/02/05	0	0.00	3	43.00	43.70	-3	7,371	-0.04%
2018/02/02	2	43.50	3	43.40	43.25	-1	7,397	-0.01%
2018/02/01	1	44.25	0	0.00	43.60	1	7,484	0.01%
2018/01/31	3	44.02	3	43.70	44.05	0	7,600	0.00%
2018/01/30	0	0.00	2	43.70	43.65	-2	7,710	-0.03%
2018/01/29	2	44.10	7	44.30	43.60	-5	7,968	-0.06%
2018/01/26	5	43.65	33	43.18	43.10	-28	7,980	-0.35%
2018/01/25	70	42.90	71	43.52	43.05	-1	8,232	-0.01%
2018/01/24	1	42.00	1	41.85	41.85	0	8,277	0.00%
2018/01/23	0	0.00	1	42.15	42.15	-1	8,480	-0.01%
2018/01/19	53	41.95	7	41.75	41.70	46	9,081	0.51%
2018/01/18	2	43.00	1	42.70	42.50	1	9,067	0.01%
2018/01/17	10	42.48	0	0.00	42.45	10	9,108	0.11%
2018/01/16	11	43.10	10	43.40	43.10	1	9,125	0.01%
2018/01/15	20	45.05	5	44.35	44.00	15	9,125	0.16%
2018/01/12	1	44.55	0	0.00	44.60	1	9,108	0.01%
2018/01/11	1	43.20	3	43.77	43.35	-2	9,218	-0.02%
2018/01/10	4	43.88	0	0.00	43.65	4	9,373	0.04%
2018/01/09	16	44.87	1	44.50	44.05	15	9,536	0.16%
2018/01/08	6	45.08	6	45.21	44.90	0	9,404	0.00%
2018/01/05	3	43.00	30	42.54	42.80	-27	8,875	-0.30%
2018/01/04	20	41.35	0	0.00	41.40	20	8,731	0.23%
2018/01/03	1	42.15	0	0.00	41.75	1	8,915	0.01%
2018/01/02	2	41.30	0	0.00	41.10	2	9,051	0.02%