鴻碩 (3092)-國泰-板橋券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.75
漲跌
▲0.50
漲幅
+1.50%
成交量
319張
產業
上市電子零組件類股
252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

鴻碩 (3092)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	10	33.00	33.00	-10	418	-2.39%
2024/05/15	0	32.90	0	0.00	32.75	0	419	0.00%
2024/05/10	0.5	33.40	1	33.69	33.60	-0.5	422	-0.11%
2024/05/09	0	0.00	1	33.35	33.30	-1	421	-0.24%
2024/05/08	0	0.00	4	32.85	32.85	-4	417	-0.96%
2024/05/07	0	33.10	2.1	33.00	32.85	-2.1	416	-0.49%
2024/05/06	0	0.00	0	33.00	32.80	0	413	0.00%
2024/05/02	0	33.35	1	33.15	33.00	-1	407	-0.24%
2024/04/30	1	33.35	0	0.00	33.35	1	410	0.24%
2024/04/29	1	33.45	0	0.00	33.45	1	410	0.24%
2024/04/26	3	33.30	0	34.50	33.30	3	397	0.76%
2024/04/25	1	35.30	2	35.65	34.40	-1	392	-0.25%
2024/04/23	0	0.00	0	33.45	34.00	0	376	0.00%
2024/04/22	0	32.75	1	33.60	32.75	-1	369	-0.28%
2024/04/17	2	34.30	0	0.00	34.30	2	365	0.55%
2024/04/15	5	35.40	1	35.10	35.10	4	359	1.11%
2024/04/12	0	0.00	1	35.25	35.00	-1	357	-0.28%
2024/04/11	2	35.65	0	0.00	35.55	2	351	0.57%
2024/04/10	0	0.00	1	36.00	35.80	-1	336	-0.30%
2024/04/09	0	0.00	1	35.20	35.35	-1	322	-0.31%
2024/04/08	0.1	34.60	0	0.00	34.75	0.1	309	0.02%
2024/04/03	0	33.95	0	33.87	33.90	0	309	0.00%
2024/04/02	10.1	34.10	5	34.00	33.90	5.1	304	1.68%
2024/04/01	3	33.37	4	33.30	33.10	-1	288	-0.34%
2024/03/29	0	31.90	4	31.71	31.70	-4	283	-1.41%
2024/03/28	0	0.00	10	31.70	31.70	-10	288	-3.46%
2024/03/27	0	32.20	0	0.00	31.65	0	289	0.00%
2024/03/26	1	32.20	2	31.95	32.40	-1	286	-0.35%
2024/03/25	1	31.40	0	0.00	31.50	1	280	0.36%
2024/03/22	2.1	31.02	2	31.50	31.25	0.1	284	0.04%
2024/03/21	3	30.78	0.7	31.00	30.70	2.4	284	0.83%
2024/03/20	0	0.00	0.1	30.70	30.55	-0.1	284	-0.03%
2024/03/19	0	30.45	0	0.00	30.85	0	284	0.00%
2024/03/15	8	30.98	0	0.00	30.85	8	283	2.82%
2024/03/14	0	30.20	0	0.00	30.35	0	275	0.01%
2024/03/13	4	30.28	1	30.06	30.05	3	274	1.08%
2024/03/12	0	31.15	0	0.00	31.00	0	268	0.00%
2024/03/11	0	31.20	2	31.03	30.80	-2	267	-0.76%
2024/03/08	0	31.40	2	31.05	31.00	-2	262	-0.76%
2024/03/07	2	31.80	0	0.00	31.55	2	260	0.77%
2024/03/06	1	32.65	0	32.55	32.55	1	254	0.38%
2024/03/05	0	0.00	4	31.99	31.70	-4	245	-1.63%
2024/03/04	2	33.05	0	0.00	32.90	2	233	0.87%
2024/03/01	3	33.28	0	0.00	33.10	3	230	1.30%
2024/02/29	0	33.24	0	0.00	33.00	0	227	0.00%
2024/02/27	0	33.50	0	0.00	33.40	0	221	0.00%
2024/02/26	0	33.90	0	0.00	33.90	0	226	0.00%
2024/02/23	0	34.00	0	0.00	33.70	0	227	0.00%
2024/02/22	0	34.35	4.2	34.01	33.90	-4.1	229	-1.81%
2024/02/19	0	0.00	1	34.15	34.50	-1	232	-0.43%
2024/02/15	3	34.00	0	0.00	33.85	3	232	1.29%
2024/02/05	0	0.00	1	33.40	33.50	-1	231	-0.43%
2024/02/02	0	0.00	1	33.95	34.00	-1	229	-0.44%
2024/01/31	0	35.00	0	0.00	34.05	0	226	0.00%
2024/01/30	1	34.05	0	0.00	34.20	1	227	0.44%
2024/01/23	0	0.00	0.1	34.25	34.30	-0.1	235	-0.02%
2024/01/17	0	0.00	1	33.70	33.50	-1	236	-0.42%
2024/01/15	0	34.40	2	34.63	34.60	-2	237	-0.83%
2024/01/11	2	33.90	0	0.00	34.00	2	243	0.82%
2024/01/10	10	34.00	0	0.00	34.10	10	249	4.02%
2024/01/08	0	36.10	0.1	34.80	34.75	-0.1	251	-0.02%
2024/01/05	0	0.00	2	34.98	34.90	-2	252	-0.79%
2024/01/03	0	35.22	1	35.25	35.15	-1	262	-0.38%
2024/01/02	1	35.40	0	0.00	35.20	1	261	0.38%
2023/12/29	2	35.38	1.1	35.39	35.45	0.9	272	0.32%
2023/12/28	0	0.00	1	35.60	35.65	-1	268	-0.37%
2023/12/27	0	0.00	0	35.35	35.30	0	270	-0.01%
2023/12/26	0	0.00	5	35.60	35.50	-5	275	-1.81%
2023/12/22	0	34.85	0	0.00	34.80	0	274	0.00%
2023/12/19	0.2	34.50	0	0.00	34.35	0.2	311	0.07%
2023/12/18	0	0.00	3	35.35	34.80	-3	345	-0.87%
2023/12/14	0.1	34.80	0	0.00	34.70	0.1	427	0.02%
2023/12/08	0.2	34.98	0	0.00	34.90	0.2	445	0.05%
2023/12/06	0	0.00	12	35.24	35.30	-12	448	-2.68%
2023/12/04	0	35.50	0	0.00	35.65	0	451	0.01%
2023/12/01	0	35.50	2	35.48	35.55	-2	453	-0.44%
2023/11/30	0	0.00	2	35.45	35.45	-2	456	-0.44%
2023/11/27	0	0.00	3	35.45	35.25	-3	465	-0.64%
2023/11/22	1	35.55	0	0.00	35.60	1	471	0.21%
2023/11/20	1	35.00	0	0.00	35.20	1	475	0.21%
2023/11/16	7	34.81	0	0.00	34.75	7	487	1.43%
2023/11/15	0	0.00	0	34.65	34.50	0	494	-0.01%
2023/11/09	5	35.17	0	0.00	35.10	5	535	0.93%
2023/11/08	5	35.64	1	35.60	35.50	4	566	0.71%
2023/11/07	1	35.50	0	0.00	35.50	1	584	0.17%
2023/11/06	1	35.30	0	0.00	35.35	1	607	0.16%
2023/11/01	1	35.00	0	0.00	34.75	1	700	0.14%
2023/10/31	0.2	35.20	0	0.00	34.75	0.2	822	0.03%
2023/10/26	0	35.65	7	35.71	35.20	-7	1,117	-0.63%
2023/10/25	0	0.00	1.1	35.90	35.95	-1.1	1,231	-0.09%
2023/10/24	6	35.60	0	0.00	35.60	6	1,251	0.48%
2023/10/23	0.1	34.95	0	0.00	35.05	0.1	1,251	0.00%
2023/10/20	0.2	34.22	0	0.00	34.85	0.2	1,258	0.02%
2023/10/19	2.1	34.76	0	0.00	34.95	2.1	1,278	0.16%
2023/10/18	1	35.15	3	35.73	34.90	-2	1,277	-0.16%
2023/10/13	0	37.25	13.1	37.09	36.95	-13.1	1,284	-1.02%
2023/10/11	1	37.55	0	0.00	36.70	1	1,304	0.08%
2023/10/05	0	0.00	3	38.15	37.80	-3	1,317	-0.23%
2023/10/04	0	0.00	2	37.08	37.05	-2	1,321	-0.15%
2023/10/03	0	0.00	1	38.30	37.75	-1	1,325	-0.08%
2023/10/02	1	38.05	0.1	37.75	38.00	0.9	1,327	0.07%
2023/09/26	1	37.80	1	37.80	37.25	0	1,391	0.00%
2023/09/25	2	37.75	1	38.50	37.20	1	1,417	0.07%
2023/09/22	3	36.60	3	36.50	37.20	0	1,411	0.00%
2023/09/21	6	37.97	6	38.03	37.50	0	1,405	0.00%
2023/09/20	19.2	38.48	17.1	38.25	38.95	2	1,370	0.15%
2023/09/19	0	0.00	0	36.10	35.85	0	1,299	0.00%
2023/09/18	2	36.30	0	36.05	36.30	2	1,322	0.15%
2023/09/15	0	0.00	0.1	35.80	35.65	-0.1	1,341	-0.01%
2023/09/13	0	0.00	2.1	35.46	35.35	-2.1	1,383	-0.15%
2023/09/12	0	0.00	0.1	35.50	35.30	-0.1	1,399	0.00%
2023/09/11	1	35.25	3	35.22	35.20	-2	1,427	-0.14%
2023/09/08	0.1	36.00	0.1	36.00	35.95	0	1,493	0.00%
2023/09/07	1	36.20	0	0.00	36.35	1	1,497	0.07%
2023/09/06	2	36.10	0	36.10	36.00	2	1,503	0.13%
2023/09/05	1	36.40	0	0.00	36.60	1	1,502	0.07%
2023/09/01	1.1	36.32	0	0.00	36.20	1.1	1,500	0.07%
2023/08/31	1	36.10	0	0.00	36.40	1	1,499	0.07%
2023/08/30	0	36.30	0	0.00	36.25	0	1,508	0.00%
2023/08/29	0	0.00	1	35.30	35.45	-1	1,512	-0.07%
2023/08/28	5	35.48	0	0.00	35.30	5	1,512	0.33%
2023/08/25	0.1	35.30	0	0.00	35.55	0.1	1,510	0.01%
2023/08/24	0	35.50	0	0.00	35.50	0	1,509	0.00%
2023/08/23	0	36.80	0	0.00	35.50	0	1,507	0.00%
2023/08/22	1	35.95	1	35.85	35.60	0	1,504	0.00%
2023/08/21	4	36.00	0	0.00	35.70	4	1,497	0.27%
2023/08/18	13	36.62	0	0.00	36.10	13	1,489	0.87%
2023/08/17	2	36.38	0	36.00	36.50	2	1,476	0.13%
2023/08/15	1	37.05	1	37.30	37.10	0	1,455	0.00%
2023/08/14	3	37.09	0	37.35	37.05	3	1,450	0.21%
2023/08/11	2	40.80	1	41.00	40.05	1	1,423	0.07%
2023/08/10	3	40.98	3	40.68	40.30	0	1,408	0.00%
2023/08/09	4	39.77	1	40.50	40.60	3	1,387	0.22%
2023/08/08	9	40.00	15	39.97	39.50	-6	1,377	-0.44%
2023/08/07	11.1	43.22	13	43.23	43.30	-2	1,351	-0.14%
2023/08/04	31	43.97	22	44.47	43.55	9	1,313	0.68%
2023/08/02	2	41.90	7	42.43	41.50	-5	1,202	-0.42%
2023/08/01	4	41.61	5	41.35	42.00	-1	1,151	-0.09%
2023/07/31	24.1	44.00	56	43.43	42.35	-32	1,079	-2.96%
2023/07/28	9	41.52	5.8	41.55	41.55	3.2	911	0.36%
2023/07/27	1	37.50	11	37.30	37.80	-10	803	-1.25%
2023/07/26	1	36.05	0	0.00	35.60	1	791	0.13%
2023/07/25	1	35.50	1	35.70	35.90	0	793	0.00%
2023/07/24	4	34.74	1	35.15	35.15	3	787	0.38%
2023/07/20	2	37.48	3	38.00	38.05	-1	774	-0.13%
2023/07/19	1	37.30	0	0.00	37.15	1	776	0.13%
2023/07/18	2.1	38.23	1	38.05	37.70	1.1	800	0.14%
2023/07/17	5	37.72	0	0.00	38.75	5	884	0.57%
2023/07/14	1	37.65	0	0.00	37.40	1	953	0.10%
2023/07/13	1	37.85	0	0.00	37.10	1	957	0.10%
2023/07/12	2	38.60	0	0.00	38.00	2	955	0.21%
2023/07/11	1	39.00	0	39.45	39.00	1	949	0.10%
2023/07/10	0.1	38.30	0	0.00	38.80	0.1	941	0.01%
2023/07/05	0	0.00	1.2	40.61	39.75	-1.2	928	-0.13%
2023/07/04	1	39.85	3	39.75	39.35	-2	892	-0.22%
2023/07/03	0	0.00	6	39.98	39.90	-6	866	-0.69%
2023/06/30	0	0.00	1	38.80	38.60	-1	834	-0.12%
2023/06/29	2	39.15	2	39.20	38.55	0	830	0.00%
2023/06/28	1	37.45	0	0.00	37.50	1	820	0.12%
2023/06/27	2	37.73	1	38.10	37.50	1	828	0.12%
2023/06/26	0	38.90	1	39.05	39.00	-1	820	-0.12%
2023/06/21	4	39.03	6	39.68	40.10	-2	799	-0.25%
2023/06/20	8	39.88	23	39.50	39.50	-15	802	-1.87%
2023/06/19	3	38.32	1	39.00	39.00	2	773	0.26%
2023/06/16	5	37.91	11.1	37.75	37.50	-6.1	758	-0.80%
2023/06/15	5	38.67	3	38.67	38.45	2	743	0.27%
2023/06/14	9	39.51	10	39.25	39.55	-1	716	-0.14%
2023/06/13	3	37.10	0	0.00	36.80	3	650	0.46%
2023/06/08	2	36.65	0	0.00	36.35	2	647	0.31%
2023/06/07	10	36.85	0	0.00	36.90	10	661	1.51%
2023/06/06	1	36.95	2	37.08	36.75	-1	686	-0.15%
2023/06/05	1.1	36.90	0	0.00	36.95	1.1	709	0.15%
2023/06/02	1	35.70	1	35.80	36.00	0	704	0.00%
2023/06/01	1	35.25	3	35.38	35.25	-2	698	-0.29%
2023/05/31	0	0.00	11.8	35.21	35.45	-11.8	699	-1.69%
2023/05/30	4	35.00	3	35.15	35.10	1	700	0.14%
2023/05/26	1	35.35	0	0.00	35.25	1	704	0.14%
2023/05/19	0.4	35.60	0	0.00	35.35	0.4	727	0.05%
2023/05/17	0	0.00	3	35.70	35.80	-3	742	-0.40%
2023/05/16	0	0.00	2	35.00	34.85	-2	741	-0.27%
2023/05/15	2	33.95	2	33.90	34.30	0	740	0.00%
2023/05/12	1	33.85	0	33.95	34.15	1	745	0.13%
2023/05/11	7	35.50	0	35.85	35.00	7	735	0.95%
2023/05/08	0	0.00	0.2	37.27	37.45	-0.2	722	-0.02%
2023/05/05	3	37.18	1	37.05	37.05	2	726	0.28%
2023/05/04	1	37.95	0	0.00	37.55	1	725	0.14%
2023/05/03	1	38.50	0	0.00	38.05	1	731	0.14%
2023/05/02	2	38.03	3	38.30	38.20	-1	726	-0.14%
2023/04/28	2	37.50	1	37.60	37.75	1	720	0.14%
2023/04/26	2	36.20	0	0.00	36.10	2	712	0.28%
2023/04/25	6	36.22	5	36.34	36.20	1	707	0.14%
2023/04/24	1	37.35	1	36.90	37.25	0	700	0.00%
2023/04/21	3	38.18	1	37.75	37.00	2	695	0.29%
2023/04/20	14	40.18	10.2	39.93	38.35	3.8	664	0.58%
2023/04/19	1.2	39.97	19.6	40.33	40.60	-18.4	573	-3.21%
2023/04/18	2	37.49	2	37.35	36.95	0	484	0.01%
2023/04/14	1	36.00	0	0.00	35.90	1	467	0.21%
2023/04/12	0	36.35	5	35.80	36.15	-5	458	-1.09%
2023/04/11	5	35.10	1	35.00	35.00	4	448	0.89%
2023/04/10	1	35.30	1	35.40	35.20	0	446	0.00%
2023/04/07	1	34.90	0	35.00	35.10	1	441	0.23%
2023/04/06	1	34.70	1	34.90	34.70	0	438	0.00%
2023/03/31	0	0.00	0	34.80	34.70	0	436	0.00%
2023/03/29	0	35.11	7	34.70	34.60	-7	433	-1.61%
2023/03/28	5	34.99	0	0.00	34.95	5	434	1.15%
2023/03/27	1	36.20	2	36.45	36.20	-1	426	-0.23%
2023/03/24	3	36.45	10.4	36.20	36.40	-7.4	427	-1.73%
2023/03/23	2	36.45	20	37.01	36.40	-18	423	-4.25%
2023/03/22	9	37.57	0	0.00	37.10	9	397	2.26%
2023/03/20	0	37.23	0	0.00	36.90	0	397	0.00%
2023/03/17	3	36.50	4.1	36.85	36.80	-1.1	413	-0.27%
2023/03/16	4	36.73	2	37.18	36.20	2	415	0.48%
2023/03/13	0	36.00	1	37.00	36.90	-1	450	-0.22%
2023/03/10	0	39.00	2	38.05	37.90	-2	463	-0.43%
2023/03/09	6.1	39.79	29	40.07	39.80	-22.9	496	-4.62%
2023/03/08	6	39.42	12	39.43	39.75	-6	574	-1.04%
2023/03/07	1	38.40	0	0.00	38.55	1	613	0.16%
2023/03/03	0	37.60	0	0.00	37.00	0	629	0.00%
2023/03/02	1	37.05	0	0.00	37.05	1	628	0.16%
2023/02/24	2	38.68	0	0.00	37.80	2	619	0.32%
2023/02/23	0	0.00	0	39.90	39.00	0	612	0.00%
2023/02/22	11	38.74	0	0.00	38.75	11	612	1.80%
2023/02/21	6.1	39.37	1	39.35	39.10	5.1	613	0.83%
2023/02/20	0	0.00	13	39.00	39.40	-13	608	-2.14%
2023/02/17	11	38.45	1	38.30	38.45	10	598	1.67%
2023/02/16	0	38.40	1	37.80	37.90	-1	600	-0.17%
2023/02/15	10	38.46	2	38.45	38.00	8	598	1.34%
2023/02/14	0	0.00	3	37.37	37.50	-3	583	-0.51%
2023/02/10	5	36.85	1	37.20	36.95	4	578	0.69%
2023/02/09	0	0.00	1	37.35	37.10	-1	574	-0.17%
2023/02/08	0	0.00	1	37.40	37.15	-1	574	-0.17%
2023/02/07	1	37.05	0	0.00	37.00	1	569	0.18%
2023/02/01	0	36.50	1	36.40	36.55	-1	565	-0.18%
2023/01/31	0	0.00	3	35.68	35.35	-3	558	-0.54%
2023/01/30	1	35.25	0	0.00	35.25	1	559	0.18%
2023/01/16	0	34.20	0	0.00	34.00	0	591	0.00%
2023/01/13	0	0.00	3	34.80	34.60	-3	592	-0.51%
2023/01/12	0	0.00	1	35.00	34.90	-1	593	-0.17%
2023/01/11	2	35.10	1	35.60	35.15	1	593	0.17%
2023/01/09	0	0.00	1	35.30	35.05	-1	591	-0.17%
2023/01/06	0	0.00	1	34.25	34.75	-1	592	-0.17%
2023/01/05	1	34.80	0	0.00	34.00	1	602	0.17%
2022/12/30	2	33.75	0	0.00	33.40	2	604	0.33%
2022/12/29	0.1	33.00	0	0.00	32.85	0.1	604	0.02%
2022/12/28	2	33.65	0	0.00	33.30	2	604	0.33%
2022/12/27	1	34.05	0	0.00	34.00	1	604	0.17%
2022/12/26	0	0.00	16	34.20	34.25	-16	607	-2.64%
2022/12/21	0	0.00	1	34.30	33.90	-1	623	-0.16%
2022/12/20	2	34.00	4	34.79	33.80	-2	625	-0.32%
2022/12/19	4	35.20	0	0.00	35.00	4	631	0.63%
2022/12/16	20	36.13	0	0.00	35.85	20	630	3.17%
2022/12/14	0	0.00	2	37.10	36.85	-2	628	-0.32%
2022/12/12	0	0.00	11	36.50	36.90	-11	631	-1.74%
2022/12/09	1	37.50	24	37.76	37.20	-23	625	-3.68%
2022/12/08	1.1	38.02	1	38.15	38.00	0.1	611	0.02%
2022/12/07	7	39.48	10	39.74	38.30	-3	607	-0.49%
2022/12/06	10	39.41	0	0.00	38.10	10	593	1.69%
2022/12/05	1	40.05	4	40.30	40.15	-3	581	-0.52%
2022/12/02	26	40.19	10	40.81	40.00	16	570	2.80%
2022/12/01	53	40.91	29	40.80	40.55	24	547	4.39%
2022/11/30	38	40.50	22	40.67	41.00	16	501	3.19%
2022/11/29	3	37.87	1	39.05	39.05	2	399	0.50%
2022/11/28	1	35.60	0	0.00	35.50	1	334	0.30%
2022/11/25	25	35.70	0	0.00	35.50	25	330	7.56%
2022/11/18	1	36.75	0	0.00	36.35	1	339	0.29%
2022/11/16	3	36.93	1	37.20	36.75	2	338	0.59%
2022/11/09	0	0.00	2	36.25	36.35	-2	378	-0.53%
2022/10/25	2	34.10	0	0.00	33.05	2	415	0.48%
2022/10/13	0	0.00	6	31.60	31.50	-6	392	-1.53%
2022/10/11	0	36.50	0	0.00	35.00	0	384	0.00%
2022/09/30	0	35.75	0	0.00	36.25	0	402	0.00%
2022/09/29	0	0.00	4	36.84	36.70	-4	401	-1.00%
2022/09/28	2	36.50	0	0.00	35.95	2	405	0.49%
2022/09/27	0	0.00	0.3	37.90	38.90	-0.3	402	-0.07%
2022/09/26	2	39.50	0.2	38.75	37.80	1.8	404	0.44%
2022/09/22	0	0.00	1	40.40	40.80	-1	414	-0.24%
2022/09/16	30	41.81	0	0.00	41.60	30	414	7.24%
2022/09/13	0	44.00	0	0.00	42.55	0	428	0.00%
2022/09/12	1	42.30	2	42.10	42.10	-1	447	-0.22%
2022/09/01	1	47.30	0	0.00	46.25	1	469	0.21%
2022/08/31	0	0.00	10	48.00	47.95	-10	468	-2.14%
2022/08/30	0	0.00	12	47.63	48.10	-12	467	-2.57%
2022/08/29	0	46.30	0	0.00	46.75	0	468	0.00%
2022/08/24	0	0.00	10	47.70	47.10	-10	465	-2.15%
2022/08/23	0	0.00	2	47.08	47.30	-2	470	-0.43%
2022/08/22	0	46.60	0	0.00	46.80	0	474	0.00%
2022/08/19	0	0.00	1	47.00	46.30	-1	478	-0.21%
2022/08/18	5	46.52	5	46.59	46.85	0	476	-0.01%
2022/08/17	3	46.11	7	47.09	46.00	-4	473	-0.84%
2022/08/16	0	0.00	2	44.30	44.25	-2	451	-0.44%
2022/08/15	8	43.98	0	0.00	44.40	8	450	1.78%
2022/08/12	0	0.00	1	41.70	42.80	-1	448	-0.22%
2022/08/11	5	42.80	2	42.50	41.50	3	449	0.67%
2022/08/10	0	40.70	0	0.00	40.75	0	438	0.00%
2022/08/05	0	0.00	1	40.60	40.20	-1	488	-0.20%
2022/08/04	2.1	40.20	0	0.00	39.85	2.1	554	0.37%
2022/08/02	0	46.00	7	40.88	40.80	-7	634	-1.10%
2022/07/29	0	0.00	17	42.15	42.15	-17	656	-2.59%
2022/07/28	0	0.00	4	42.25	41.80	-4	679	-0.59%
2022/07/27	0	0.00	10	42.40	42.80	-10	690	-1.45%
2022/07/26	0	0.00	10	42.85	42.15	-10	702	-1.42%
2022/07/22	1	44.40	0	0.00	44.20	1	737	0.14%
2022/07/20	1	43.30	1	43.95	42.90	0	766	0.00%
2022/07/18	1	43.70	1	44.05	43.90	0	837	0.00%
2022/07/15	0	0.00	10	42.10	43.00	-10	873	-1.14%
2022/07/14	2	43.18	1	43.00	43.00	1	897	0.11%
2022/07/13	1	41.40	6	42.31	42.30	-5	913	-0.55%
2022/07/12	0	40.00	0	0.00	40.00	0	932	0.00%
2022/07/11	0	0.00	34	43.07	42.10	-34	957	-3.55%
2022/07/07	0	0.00	6	42.50	42.80	-6	1,116	-0.54%
2022/07/06	1	40.65	2	40.58	40.35	-1	1,224	-0.08%
2022/07/04	0	0.00	4	42.46	42.35	-4	1,546	-0.26%
2022/07/01	0	0.00	5	41.60	41.60	-5	1,644	-0.30%
2022/06/30	0	45.25	30	43.72	43.00	-30	1,728	-1.74%
2022/06/28	1	46.30	0	0.00	45.85	1	1,872	0.05%
2022/06/23	0	0.00	3	46.17	45.65	-3	2,072	-0.14%
2022/06/22	3	46.67	2	47.05	46.55	1	2,243	0.04%
2022/06/20	2	48.25	7	46.64	45.70	-5	2,350	-0.21%
2022/06/17	0	49.20	1	48.70	49.90	-1	2,420	-0.04%
2022/06/16	8	50.22	1	50.60	49.30	7	2,486	0.28%
2022/06/15	1	51.50	0	0.00	51.50	1	2,484	0.04%
2022/06/13	1	51.60	0	0.00	51.40	1	2,520	0.04%
2022/06/10	0	0.00	3	53.40	53.10	-3	2,524	-0.12%
2022/06/09	0	0.00	1	54.30	53.90	-1	2,532	-0.04%
2022/06/06	0	0.00	1	53.00	52.60	-1	2,571	-0.04%
2022/06/02	3	54.10	0	0.00	53.50	3	2,601	0.12%
2022/05/31	7	53.50	4	53.00	53.50	3	2,680	0.11%
2022/05/30	12	52.20	0	0.00	52.80	12	2,712	0.44%
2022/05/25	0	0.00	1	51.20	50.90	-1	2,810	-0.04%
2022/05/24	1.1	49.86	1	50.00	50.00	0.1	2,870	0.00%
2022/05/23	1.3	51.22	0	0.00	50.70	1.3	2,920	0.05%
2022/05/20	0.2	51.30	2	51.50	51.30	-1.8	3,106	-0.06%
2022/05/19	0	0.00	12	50.00	50.40	-12	3,308	-0.36%
2022/05/18	0	0.00	2	50.85	50.70	-2	3,360	-0.06%
2022/05/17	1	49.50	1	50.50	50.10	0	3,384	0.00%
2022/05/16	1	48.80	6	49.30	49.30	-5	3,390	-0.15%
2022/05/13	1	48.50	0	0.00	48.50	1	3,388	0.03%
2022/05/12	24.4	50.39	14	50.33	49.30	10.4	3,364	0.31%
2022/05/11	19	54.04	19	54.74	53.10	0	3,301	0.00%
2022/05/10	5	57.46	3	58.40	59.00	2	3,244	0.06%
2022/05/09	4.3	59.71	1	59.30	59.00	3.3	3,227	0.10%
2022/05/06	2.3	61.62	1	61.80	61.40	1.3	3,221	0.04%
2022/05/05	2	64.70	0	0.00	62.80	2	3,217	0.06%
2022/05/04	0	0.00	3	63.50	63.70	-3	3,201	-0.09%
2022/05/03	0	62.60	2	62.10	62.80	-2	3,193	-0.06%
2022/04/29	5	62.34	3	62.43	62.20	2	3,184	0.06%
2022/04/28	20	60.50	0	0.00	60.00	20	3,174	0.63%
2022/04/27	2	59.95	2	59.20	60.80	0	3,160	0.00%
2022/04/25	3	61.67	3	61.70	62.00	0	3,124	0.00%
2022/04/22	1	64.60	2	64.80	64.30	-1	3,091	-0.03%
2022/04/21	1	64.60	3.1	65.79	64.60	-2.1	3,058	-0.07%
2022/04/20	3.2	63.53	1	64.30	63.30	2.2	3,023	0.07%
2022/04/19	2	63.15	1	63.10	62.80	1	3,001	0.03%
2022/04/18	1.2	62.13	1	62.03	62.00	0.1	2,989	0.00%
2022/04/15	8	63.56	4	63.98	62.40	4	2,973	0.13%
2022/04/14	15	65.89	14	66.13	64.50	1	2,958	0.03%
2022/04/13	18.1	64.34	12.6	65.03	66.00	5.5	2,894	0.19%
2022/04/12	23.1	62.65	10	62.93	62.80	13.1	2,808	0.47%
2022/04/11	57.2	66.45	6	66.12	64.80	51.2	2,720	1.88%
2022/04/08	35	72.02	16.1	71.80	71.70	18.9	2,562	0.74%
2022/04/07	19	70.53	22	70.72	69.90	-3	2,404	-0.12%
2022/04/06	27.1	70.52	28	70.61	71.90	-0.9	2,312	-0.04%
2022/04/01	12.1	69.87	57.7	69.66	70.50	-45.7	2,276	-2.01%
2022/03/31	13.1	67.62	17	68.45	68.40	-3.9	2,190	-0.18%
2022/03/30	12	68.83	18	69.07	68.20	-6	2,181	-0.27%
2022/03/29	23.1	69.24	8	69.34	68.90	15.1	2,112	0.71%
2022/03/28	6.6	67.66	5	68.26	68.50	1.5	2,034	0.08%
2022/03/25	51	68.48	48	68.19	67.20	3	1,980	0.15%
2022/03/24	25	67.41	28	67.35	67.00	-3	1,807	-0.17%
2022/03/23	11	65.65	4	66.33	65.20	7	1,732	0.40%
2022/03/22	14	65.89	24	65.92	65.30	-10	1,697	-0.59%
2022/03/21	28	64.71	14	63.74	64.30	14	1,613	0.87%
2022/03/18	10	58.90	3	59.13	59.20	7	1,544	0.45%
2022/03/17	6	59.13	39	59.42	58.40	-33	1,542	-2.14%
2022/03/16	13	58.07	6	58.32	57.30	7	1,526	0.46%
2022/03/15	2	57.30	2	57.90	58.00	0	1,528	0.00%
2022/03/14	47	58.77	0	0.00	58.00	47	1,525	3.08%
2022/03/11	24	58.68	6	58.72	59.20	18	1,517	1.19%
2022/03/10	7	59.83	35	60.07	59.50	-28	1,509	-1.86%
2022/03/09	6.1	58.30	14	59.05	58.30	-7.9	1,493	-0.53%
2022/03/08	4.1	59.47	3	60.93	57.60	1.1	1,498	0.07%
2022/03/07	7.1	60.96	2	60.55	59.80	5.1	1,476	0.35%
2022/03/04	40	65.56	30	65.26	63.40	10	1,451	0.69%
2022/03/03	17	63.87	22	64.15	65.00	-5	1,406	-0.36%
2022/03/02	29	63.63	20	63.59	63.50	9	1,389	0.65%
2022/03/01	5	63.10	2	63.20	62.50	3	1,344	0.22%
2022/02/25	4	60.20	6	60.58	60.50	-2	1,327	-0.15%
2022/02/24	23	61.44	12	60.85	59.50	11	1,310	0.84%
2022/02/23	15	64.54	4	64.25	64.70	11	1,254	0.88%
2022/02/22	77.2	65.41	80	64.76	64.00	-2.8	1,208	-0.23%
2022/02/21	28	64.08	127.3	65.78	66.10	-99.3	1,028	-9.66%	大賣/
2022/02/18	51	59.09	19	58.49	60.10	32	828	3.86%
2022/02/17	22	56.70	10	57.10	56.60	12	775	1.55%
2022/02/16	4	55.90	13.1	55.98	55.90	-9.1	757	-1.20%
2022/02/15	7	53.70	1	54.50	54.30	6	797	0.75%
2022/02/14	16	53.36	0	0.00	53.50	16	789	2.03%
2022/02/11	1	54.00	0	0.00	53.70	1	798	0.13%
2022/02/10	8	54.15	0.3	54.30	53.90	7.7	798	0.96%
2022/02/09	1	54.10	25	54.07	54.30	-24	805	-2.98%
2022/02/08	2	53.90	0	0.00	53.50	2	803	0.25%
2022/02/07	1	52.30	2	51.90	52.30	-1	805	-0.12%
2022/01/26	1	50.20	3	50.30	50.00	-2	809	-0.25%
2022/01/25	2	50.45	0	0.00	50.20	2	824	0.24%
2022/01/24	2	50.65	4	51.05	50.50	-2	841	-0.24%
2022/01/20	10	53.50	2	53.00	53.50	8	850	0.94%
2022/01/18	2	53.55	1	54.30	53.00	1	946	0.11%
2022/01/17	10	53.70	1	53.00	53.80	9	962	0.93%
2022/01/14	13	52.58	2.1	52.48	52.60	10.9	970	1.12%
2022/01/13	0.1	52.70	0	0.00	52.70	0.1	979	0.01%
2022/01/12	3	53.20	0	0.00	52.90	3	992	0.30%
2022/01/11	2	55.05	2	54.50	53.60	0	1,014	0.00%
2022/01/10	3	53.97	3	54.23	54.50	0	1,035	0.00%
2022/01/07	18	54.36	1	54.00	54.50	17	1,070	1.59%
2022/01/06	7.1	55.68	18	55.85	56.50	-10.9	1,066	-1.02%
2022/01/05	7	56.03	2	55.15	55.00	5	1,066	0.47%
2022/01/04	9	56.23	24	56.03	56.40	-15	1,082	-1.39%
2022/01/03	18	55.13	12	55.28	54.60	6	1,091	0.55%
2021/12/30	15	56.50	4	56.30	56.30	11	1,094	1.01%
2021/12/29	9	56.88	5.5	56.95	56.60	3.5	1,095	0.32%
2021/12/28	26	57.26	43.1	57.37	57.00	-17.1	1,101	-1.55%
2021/12/27	15	53.59	5	54.86	54.90	10	1,063	0.94%
2021/12/24	58	54.08	7	54.34	53.40	51	1,085	4.70%
2021/12/23	1	53.00	2	52.95	52.90	-1	1,072	-0.09%
2021/12/21	0	0.00	8	51.95	52.00	-8	1,112	-0.72%
2021/12/17	2	52.25	0	0.00	51.90	2	1,125	0.18%
2021/12/16	1	53.00	3	53.50	52.80	-2	1,126	-0.18%
2021/12/14	1	52.00	1	52.10	51.80	0	1,126	0.00%
2021/12/13	0	0.00	1	52.10	52.40	-1	1,129	-0.09%
2021/12/09	5	52.06	2	52.05	51.90	3	1,141	0.26%
2021/12/08	0	0.00	2	53.50	53.50	-2	1,136	-0.18%
2021/12/07	1	52.40	0	0.00	52.70	1	1,150	0.09%
2021/12/06	3	52.03	0	0.00	52.60	3	1,156	0.26%
2021/12/03	5	52.00	4	52.40	52.00	1	1,182	0.08%
2021/12/02	2	52.00	65	52.74	52.00	-63	1,216	-5.18%
2021/12/01	1	53.50	0	52.90	53.80	1	1,294	0.08%
2021/11/29	0	0.00	0	54.50	53.40	0	1,341	0.00%
2021/11/26	2	55.65	0	0.00	54.80	2	1,404	0.14%
2021/11/25	1	57.70	34	57.56	57.10	-33	1,399	-2.36%
2021/11/24	8	57.59	19	57.97	57.30	-11	1,414	-0.78%
2021/11/23	0	0.00	22	57.16	56.60	-22	1,429	-1.54%
2021/11/19	26.6	55.59	3	55.47	55.60	23.6	1,436	1.64%
2021/11/18	20	56.42	1	56.80	56.00	19	1,443	1.32%
2021/11/17	31	56.98	4	56.43	57.30	27	1,455	1.85%
2021/11/16	2.3	55.83	0	0.00	55.60	2.3	1,460	0.16%
2021/11/15	4	56.15	2	55.75	56.00	2	1,502	0.13%
2021/11/12	14.2	55.13	8	55.43	55.30	6.2	1,542	0.40%
2021/11/11	0	0.00	6	58.08	58.40	-6	1,511	-0.40%
2021/11/10	12	57.99	4	58.40	57.90	8	1,562	0.51%
2021/11/09	2	58.90	0	0.00	59.00	2	1,618	0.12%
2021/11/08	0	0.00	1	59.30	59.30	-1	1,640	-0.06%
2021/11/05	2	58.25	4	58.05	57.80	-2	1,709	-0.12%
2021/11/04	1	58.60	1	58.40	58.40	0	1,837	0.00%
2021/11/03	1	57.50	4	58.25	58.80	-3	1,950	-0.15%
2021/11/02	2	59.80	4	58.68	58.10	-2	1,983	-0.10%
2021/11/01	4	58.93	1	59.00	59.00	3	2,046	0.15%
2021/10/29	2	60.20	18	59.78	59.90	-16	2,119	-0.76%
2021/10/28	3	58.70	3	58.97	58.80	0	2,243	0.00%
2021/10/27	10	59.04	7	58.94	59.30	3	2,450	0.12%
2021/10/26	7	60.13	5	59.50	59.60	2	2,648	0.08%
2021/10/25	2	57.15	3	57.03	57.50	-1	2,598	-0.04%
2021/10/22	5	55.34	1	55.50	55.50	4	2,619	0.15%
2021/10/21	3	55.97	0	0.00	55.80	3	2,684	0.11%
2021/10/20	5	57.02	3	57.23	57.50	2	2,694	0.07%
2021/10/19	1	56.90	1	57.10	57.50	0	2,729	0.00%
2021/10/18	2	56.30	0	0.00	54.70	2	2,862	0.07%
2021/10/15	18	55.03	9	54.54	54.40	9	2,920	0.31%
2021/10/14	5	56.24	2	55.85	56.00	3	2,887	0.10%
2021/10/13	2	56.45	9	56.42	56.60	-7	2,891	-0.24%
2021/10/12	17	57.69	8	57.84	56.60	9	2,899	0.31%
2021/10/08	4	58.75	23	58.35	59.00	-19	2,889	-0.66%
2021/10/07	25	57.50	0	0.00	57.00	25	2,876	0.87%
2021/10/06	9	57.30	7	56.50	56.50	2	2,883	0.07%
2021/10/05	15	56.63	10	57.18	57.90	5	2,902	0.17%
2021/10/04	0	0.00	1	56.30	56.50	-1	2,896	-0.03%
2021/10/01	23	59.97	20	57.70	58.50	3	2,884	0.10%
2021/09/30	3	61.97	6	62.43	62.40	-3	2,849	-0.11%
2021/09/29	18	63.04	12	63.16	62.00	6	2,833	0.21%
2021/09/24	2	67.45	1.1	67.12	67.10	1	2,838	0.03%
2021/09/23	2	67.45	2	67.95	67.60	0	2,880	0.00%
2021/09/22	2	66.40	6	66.57	67.00	-4	2,900	-0.14%
2021/09/17	3	67.33	1	67.90	67.90	2	2,913	0.07%
2021/09/16	0	0.00	1	67.00	67.00	-1	2,944	-0.03%
2021/09/15	7	68.10	2	68.00	68.00	5	2,955	0.17%
2021/09/10	9	67.89	6	68.30	67.70	3	2,996	0.10%
2021/09/09	3	66.93	2	67.30	67.30	1	3,019	0.03%
2021/09/08	3	65.87	2	66.10	65.90	1	3,069	0.03%
2021/09/07	19	68.46	11	67.92	67.50	8	3,087	0.26%
2021/09/06	46	72.54	33.6	72.91	70.50	12.4	3,054	0.41%
2021/09/03	3	71.20	4	70.45	70.30	-1	2,986	-0.03%
2021/09/02	14	71.42	6.1	70.28	69.70	7.9	2,970	0.27%
2021/09/01	9.1	71.47	22.1	70.95	71.50	-13	2,935	-0.44%
2021/08/31	4	68.03	6	67.53	67.80	-2	2,860	-0.07%
2021/08/30	5	66.84	1.1	67.50	67.70	3.9	2,858	0.14%
2021/08/27	2	65.75	0	0.00	65.70	2	2,844	0.07%
2021/08/25	4	68.30	7	68.50	67.60	-3	2,827	-0.11%
2021/08/24	5	68.42	12	68.23	67.70	-7	2,827	-0.25%
2021/08/23	1.2	69.53	5	68.58	68.40	-3.8	2,838	-0.13%
2021/08/20	7	67.69	5	68.20	67.50	2	2,827	0.07%
2021/08/19	23.7	69.69	42.1	70.06	68.00	-18.4	2,827	-0.65%
2021/08/18	9.1	69.75	17	68.42	70.20	-7.9	2,791	-0.28%
2021/08/17	1	68.60	3	67.70	66.10	-2	2,762	-0.07%
2021/08/16	2.2	68.30	8.2	67.57	69.30	-6.1	2,760	-0.22%
2021/08/13	12	65.92	18	66.03	65.20	-6	2,737	-0.22%
2021/08/12	12	64.43	3	64.10	63.70	9	2,703	0.33%
2021/08/11	29	65.04	5	65.36	64.00	24	2,714	0.88%
2021/08/10	29	70.13	21	69.88	68.20	8	2,692	0.30%
2021/08/09	27.2	75.36	50	75.38	75.00	-22.8	2,609	-0.87%
2021/08/06	9	72.69	4	72.90	73.90	5	2,525	0.20%
2021/08/05	8	73.59	12	72.39	72.60	-4	2,528	-0.16%
2021/08/04	32	75.69	15	75.99	74.30	17	2,528	0.67%
2021/08/03	37	76.90	29.4	77.21	77.00	7.6	2,514	0.30%
2021/08/02	63	74.83	94.2	74.50	75.80	-31.1	2,435	-1.28%
2021/07/30	54	71.11	89.5	73.10	74.00	-35.5	2,299	-1.54%
2021/07/29	2	66.45	34	67.67	67.90	-32	2,094	-1.53%
2021/07/28	3	65.53	6	64.80	65.60	-3	2,091	-0.14%
2021/07/27	4	69.73	18	70.02	69.60	-14	2,109	-0.67%
2021/07/26	8	67.45	8	67.40	68.10	0	2,059	0.00%
2021/07/23	28	70.37	65.2	70.64	68.20	-37.2	2,075	-1.79%
2021/07/22	31.8	70.16	40.4	70.42	70.00	-8.6	2,080	-0.41%
2021/07/21	13.1	65.14	53	64.13	66.30	-39.9	1,941	-2.06%
2021/07/20	2	60.52	13.1	60.91	60.30	-11	1,891	-0.58%
2021/07/19	13	61.65	18	61.65	62.20	-5	1,904	-0.26%
2021/07/16	5	64.20	2	63.60	62.60	3	1,937	0.15%
2021/07/15	16	62.76	17	62.62	62.70	-1	1,951	-0.05%
2021/07/14	8	64.44	12.1	63.49	62.70	-4	1,967	-0.20%
2021/07/13	26.2	65.62	0	0.00	65.00	26.2	1,983	1.32%
2021/07/12	3	65.67	0	0.00	66.90	3	1,993	0.15%
2021/07/09	7	65.00	0	0.00	64.40	7	1,995	0.35%
2021/07/08	1	65.00	0	0.00	65.30	1	2,065	0.05%
2021/07/07	1	65.90	0	0.00	65.30	1	2,349	0.04%
2021/07/06	4	66.38	0	0.00	66.00	4	2,523	0.16%
2021/07/05	10	66.75	0	0.00	67.00	10	2,565	0.39%
2021/07/02	7	66.83	1	67.20	67.60	6	2,594	0.23%
2021/07/01	7	66.19	4	66.88	65.20	3	2,609	0.12%
2021/06/30	19	67.59	22	67.59	67.00	-3	2,629	-0.11%
2021/06/29	13.1	70.16	0.1	70.20	69.60	13	2,604	0.50%
2021/06/28	5	72.50	0	0.00	71.70	5	2,621	0.19%
2021/06/25	5	73.60	5	72.50	72.30	0	2,621	0.00%
2021/06/24	7	72.64	9.2	72.76	72.80	-2.2	2,633	-0.08%
2021/06/23	5	72.10	4	71.38	72.30	1	2,632	0.04%
2021/06/22	3	71.70	5.2	70.80	70.00	-2.2	2,653	-0.08%
2021/06/21	15	71.36	10	71.29	70.40	5	2,692	0.18%
2021/06/18	32	73.60	1.1	73.23	73.10	30.9	2,738	1.13%
2021/06/17	36.1	72.63	27	73.19	74.00	9.1	2,858	0.32%
2021/06/16	24	70.88	26	71.02	71.70	-2	2,897	-0.07%
2021/06/15	1	67.60	3	68.17	68.70	-2	3,024	-0.07%
2021/06/11	2	70.20	9	69.08	68.50	-7	3,382	-0.21%
2021/06/10	0	67.30	4	67.05	67.30	-4	3,759	-0.11%
2021/06/09	2	68.00	1	67.20	67.30	1	3,845	0.03%
2021/06/08	1	67.50	3	67.47	67.50	-2	4,041	-0.05%
2021/06/07	5	65.86	2	67.80	67.50	3	4,294	0.07%
2021/06/04	3	68.00	10	67.89	67.50	-7	4,464	-0.16%
2021/06/03	2	67.85	0	0.00	67.60	2	4,515	0.04%
2021/06/02	0	0.00	9	67.63	68.00	-9	4,564	-0.20%
2021/06/01	10	67.87	1	68.00	68.10	9	4,602	0.20%
2021/05/31	2	68.10	24	67.60	68.00	-22	4,644	-0.47%
2021/05/28	3	66.13	3	66.47	66.50	0	4,723	0.00%
2021/05/27	11	65.32	14	65.89	65.50	-3	4,788	-0.06%
2021/05/26	4	64.98	5	64.72	64.80	-1	4,822	-0.02%
2021/05/25	27	64.09	11	64.49	64.50	16	4,943	0.32%
2021/05/24	8	63.10	10.1	61.93	63.40	-2.1	4,979	-0.04%
2021/05/21	6	62.42	5	62.70	61.90	1	5,018	0.02%
2021/05/20	1.1	62.73	3	61.33	62.00	-1.9	5,083	-0.04%
2021/05/19	9.2	58.72	10	60.01	60.10	-0.9	5,189	-0.02%
2021/05/18	22	56.89	17.2	56.85	58.20	4.8	5,367	0.09%
2021/05/17	20.1	55.26	32.1	55.98	54.00	-12	5,405	-0.22%
2021/05/14	2.1	59.43	2	59.65	60.00	0.1	5,377	0.00%
2021/05/13	23.1	62.58	33	60.99	60.30	-9.9	5,363	-0.19%
2021/05/12	37.1	68.64	41.2	68.52	65.30	-4.1	5,334	-0.08%
2021/05/11	5	72.54	11.2	73.36	71.50	-6.2	5,290	-0.12%
2021/05/10	6	74.82	6	75.25	73.60	0	5,297	0.00%
2021/05/07	14	72.99	15.1	72.65	73.90	-1.1	5,297	-0.02%
2021/05/06	14	68.68	5	67.68	67.80	9	5,272	0.17%
2021/05/05	14.1	67.91	2	69.00	67.80	12.1	5,347	0.23%
2021/05/04	78	69.80	11.2	66.71	67.20	66.8	5,384	1.24%
2021/05/03	51	71.08	4	71.53	71.10	47	5,397	0.87%
2021/04/29	9	74.56	2.1	75.46	73.00	7	5,541	0.13%
2021/04/28	11.1	74.29	17.2	73.75	73.80	-6.2	5,787	-0.11%
2021/04/27	4	71.65	1	72.40	71.90	3	5,985	0.05%
2021/04/26	4	72.55	14.6	72.90	72.20	-10.6	6,386	-0.17%
2021/04/23	3	70.27	3	71.03	71.00	0	6,748	0.00%
2021/04/22	17.3	71.28	9	70.46	70.00	8.3	7,023	0.12%
2021/04/21	6	72.05	7.2	72.63	72.00	-1.1	7,399	-0.02%
2021/04/20	11.1	73.01	9.3	73.15	72.50	1.8	7,583	0.02%
2021/04/19	11.2	72.63	8	72.73	72.20	3.2	7,630	0.04%
2021/04/16	1.1	73.60	11	73.97	73.60	-10	7,695	-0.13%
2021/04/15	8.2	73.90	7	73.63	74.50	1.2	7,724	0.02%
2021/04/14	38.1	72.49	43	72.28	73.40	-4.9	7,862	-0.06%
2021/04/13	119	78.83	92	77.43	74.00	27	7,871	0.34%	大買/
2021/04/12	17.2	75.88	41.5	76.17	79.50	-24.3	7,732	-0.31%
2021/04/09	6	73.00	6	72.80	72.30	0	7,895	0.00%
2021/04/08	12	72.18	2	72.20	71.80	10	7,966	0.13%
2021/04/07	8.3	73.35	0.1	73.30	73.10	8.2	7,940	0.10%
2021/04/06	7	73.81	12	73.52	73.50	-5	7,932	-0.06%
2021/04/01	6	71.53	8	71.39	71.80	-2	7,914	-0.03%
2021/03/31	8.6	73.09	77	73.95	72.10	-68.4	7,904	-0.87%
2021/03/30	4	73.85	3	73.97	73.80	1	7,870	0.01%
2021/03/29	25	73.64	12	73.77	73.40	13	7,867	0.17%
2021/03/26	3	72.50	3	72.57	72.20	0	7,845	0.00%
2021/03/25	14	72.91	31	72.98	72.20	-17	7,843	-0.22%
2021/03/24	23.2	71.71	17	71.65	71.00	6.2	7,827	0.08%
2021/03/23	30	73.38	24	73.40	72.40	6	7,795	0.08%
2021/03/22	81.2	74.28	58	73.98	73.10	23.1	7,736	0.30%
2021/03/19	28	78.95	16.3	79.01	77.70	11.7	7,645	0.15%
2021/03/18	63	81.12	30.2	81.45	79.50	32.8	7,679	0.43%
2021/03/17	109.4	79.91	82.7	80.32	81.50	26.7	7,522	0.36%	大買/
2021/03/16	67.8	77.97	83	79.13	78.50	-15.2	7,179	-0.21%
2021/03/15	19	75.10	12	74.88	74.00	7	6,790	0.10%
2021/03/12	47	77.12	64	76.90	75.80	-17	6,730	-0.25%
2021/03/11	26	75.86	88	75.34	78.00	-62	6,629	-0.94%
2021/03/10	58.4	74.44	52	72.85	72.50	6.4	6,399	0.10%
2021/03/09	14	70.21	34	70.24	71.80	-20	6,254	-0.32%
2021/03/08	25	71.02	9	71.13	69.50	16	6,262	0.26%
2021/03/05	28	70.66	9	71.19	69.30	19	6,308	0.30%
2021/03/04	20	73.07	12	72.39	71.00	8	6,297	0.13%
2021/03/03	42	71.67	28.2	71.62	74.00	13.8	6,315	0.22%
2021/03/02	80	73.86	45	72.19	71.10	35	6,293	0.56%
2021/02/26	21	73.97	52	74.54	74.80	-31	6,403	-0.48%
2021/02/25	40	76.95	49	77.62	74.10	-9	6,511	-0.14%
2021/02/24	12	73.45	25	73.28	74.30	-13	6,457	-0.20%
2021/02/23	37	73.98	31	73.75	74.10	6	6,466	0.09%
2021/02/22	54	74.46	45	74.69	74.40	9	6,624	0.14%
2021/02/19	42.1	72.08	41	72.67	73.10	1.1	6,781	0.02%
2021/02/18	58	69.92	56	70.45	71.30	2	7,043	0.03%
2021/02/17	15	64.68	25	65.80	66.80	-10	7,069	-0.14%
2021/02/05	2	60.85	5	60.90	60.80	-3	7,340	-0.04%
2021/02/04	2	61.45	6	60.98	60.70	-4	7,570	-0.05%
2021/02/03	8	60.75	3	61.57	60.50	5	7,902	0.06%
2021/02/02	10.1	60.51	9.5	61.29	60.60	0.6	7,985	0.01%
2021/02/01	24.5	59.15	18	59.33	59.00	6.5	7,994	0.08%
2021/01/29	6.1	63.96	0	0.00	62.00	6.1	7,946	0.08%
2021/01/28	11	65.11	63	64.77	64.80	-52	8,054	-0.65%
2021/01/27	11	64.67	13	64.42	64.70	-2	8,049	-0.02%
2021/01/26	84	63.32	27	62.89	61.80	57	8,030	0.71%
2021/01/25	17	63.29	24	63.45	63.80	-7	8,106	-0.09%
2021/01/22	73	63.16	45	63.38	65.70	28	8,336	0.34%
2021/01/21	80	66.66	85.4	64.49	62.50	-5.4	8,263	-0.07%
2021/01/20	109.1	71.85	67.1	71.18	69.20	42	7,997	0.53%	大買/
2021/01/19	144	76.88	142	76.89	76.80	2	7,741	0.03%	大買/大賣/
2021/01/18	123	72.08	98	72.16	71.70	25	7,320	0.34%	大買/
2021/01/15	88.4	68.99	157	68.92	70.00	-68.6	6,927	-0.99%	大賣/
2021/01/14	115	68.36	111	68.29	67.80	4	6,627	0.06%	大買/大賣/
2021/01/13	63	63.00	81	64.16	65.10	-18	6,201	-0.29%
2021/01/12	11	59.65	9	60.11	59.20	2	5,985	0.03%
2021/01/11	51	60.72	58	61.16	60.80	-7	5,908	-0.12%
2021/01/08	10	60.28	12.4	59.93	59.50	-2.4	5,807	-0.04%
2021/01/07	34.1	61.61	31.2	61.92	60.80	2.9	5,747	0.05%
2021/01/06	15.4	59.22	8.3	59.94	58.20	7.1	5,582	0.13%
2021/01/05	60	60.92	70	61.16	60.50	-10	5,491	-0.18%
2021/01/04	178.3	60.92	135	60.23	61.60	43.3	5,335	0.81%	大買/大賣/
2020/12/31	52.2	56.71	31.2	56.07	57.70	21	4,990	0.42%
2020/12/30	9	53.03	2	52.50	52.50	7	4,871	0.14%
2020/12/29	2	53.00	9	53.03	53.40	-7	4,853	-0.14%
2020/12/28	6	52.47	5	52.98	52.30	1	4,830	0.02%
2020/12/25	6	53.57	3	53.80	53.30	3	4,803	0.06%
2020/12/24	0	0.00	0.3	52.80	53.20	-0.3	4,786	-0.01%
2020/12/22	6	53.40	19	53.32	51.50	-13	4,762	-0.27%
2020/12/21	2	54.35	3	54.27	53.80	-1	4,738	-0.02%
2020/12/18	31	55.38	3	55.80	55.40	28	4,720	0.59%
2020/12/17	8	53.65	7.5	53.88	53.90	0.5	4,687	0.01%
2020/12/16	3	55.73	1	56.00	55.30	2	4,673	0.04%
2020/12/15	37	56.22	13	56.05	55.00	24	4,665	0.51%
2020/12/14	12.1	57.18	37	56.29	57.00	-25	4,598	-0.54%
2020/12/11	7	53.44	1	52.90	52.80	6	4,466	0.13%
2020/12/10	3	52.00	27	53.40	53.90	-24	4,449	-0.54%
2020/12/09	4.6	52.97	3.1	53.36	52.90	1.5	4,429	0.03%
2020/12/08	5	53.64	22	53.39	53.30	-17	4,413	-0.39%
2020/12/07	46.1	54.19	63.2	53.13	52.70	-17.1	4,384	-0.39%
2020/12/04	5	56.60	6.5	56.15	55.90	-1.5	4,286	-0.03%
2020/12/03	29	56.05	9	56.24	55.50	20	4,262	0.47%
2020/12/02	30	57.53	16	57.56	57.00	14	4,226	0.33%
2020/12/01	14	57.52	42	57.27	57.20	-28	4,164	-0.67%
2020/11/30	1	55.20	2	54.95	55.00	-1	4,081	-0.02%
2020/11/27	32.2	55.36	2	54.75	55.50	30.2	4,063	0.74%
2020/11/26	16	55.14	14	56.05	56.70	2	3,988	0.05%
2020/11/25	69.4	56.87	44.1	56.57	55.00	25.3	3,912	0.65%
2020/11/24	82	59.30	44.1	58.90	58.70	37.9	3,743	1.01%
2020/11/23	10	57.23	14	57.99	57.60	-4	3,591	-0.11%
2020/11/20	22	57.88	31.2	57.97	57.50	-9.2	3,518	-0.26%
2020/11/19	45.1	58.29	29.5	58.60	57.90	15.6	3,453	0.45%
2020/11/18	54.1	60.26	74.6	59.91	60.20	-20.5	3,240	-0.63%
2020/11/17	84.1	58.91	59.3	59.65	60.00	24.8	2,984	0.83%
2020/11/16	15.2	56.77	23.9	57.03	56.60	-8.8	2,584	-0.34%
2020/11/13	67.6	55.61	113.4	56.48	57.10	-45.9	2,344	-1.96%	大賣/
2020/11/12	42.2	53.40	50.4	51.89	53.40	-8.3	1,976	-0.42%
2020/11/11	59.6	52.35	65.2	52.55	53.00	-5.6	1,725	-0.33%
2020/11/10	28	48.46	20.1	48.61	48.90	7.9	1,367	0.58%
2020/11/09	14	46.43	3	46.93	46.95	11	1,263	0.87%
2020/11/06	8	46.46	23	46.58	46.85	-15	1,213	-1.24%
2020/11/05	61	46.61	20	46.87	46.85	41	1,174	3.49%
2020/11/04	13	45.05	18	44.82	45.40	-5	1,006	-0.50%
2020/11/03	31	45.22	16	45.14	45.35	15	954	1.57%
2020/11/02	49	44.69	34.6	44.66	44.90	14.4	885	1.63%
2020/10/30	80	44.03	67	44.14	44.30	13	748	1.74%
2020/10/29	23.2	40.99	27.7	41.13	42.10	-4.5	448	-1.00%
2020/10/28	3	38.39	2	38.70	38.30	1	353	0.28%
2020/10/06	0	0.00	1	38.10	38.15	-1	338	-0.30%
2020/09/24	1	37.10	0	0.00	37.35	1	382	0.26%
2020/09/22	1	37.50	0	0.00	37.70	1	383	0.26%
2020/09/21	1	39.15	17	39.35	38.50	-16	379	-4.21%
2020/09/18	16	38.98	2	38.90	39.25	14	368	3.80%
2020/09/17	1	38.55	0	0.00	38.20	1	352	0.28%
2020/09/11	1	37.15	0	0.00	37.30	1	339	0.29%
2020/09/07	1	37.40	0	0.00	37.05	1	328	0.30%
2020/09/03	1	38.80	3	39.43	38.60	-2	327	-0.61%
2020/09/02	6	38.09	9	39.96	39.40	-3	306	-0.98%
2020/08/28	7	42.55	0	0.00	42.55	7	287	2.43%
2020/08/27	1	42.75	0	0.00	42.70	1	271	0.37%
2020/08/17	0	0.00	1	42.20	42.50	-1	244	-0.41%
2020/08/07	0	0.00	1	42.95	43.00	-1	244	-0.41%
2020/08/03	0	0.00	1	42.55	42.80	-1	248	-0.40%
2020/07/13	1	42.75	0	0.00	42.95	1	270	0.37%
2020/07/10	0	0.00	1	42.75	42.80	-1	273	-0.37%
2020/07/08	1	44.50	0	0.00	44.60	1	261	0.38%
2020/07/06	1	43.60	0	0.00	43.60	1	247	0.40%
2020/07/02	0	0.00	2	42.30	42.15	-2	233	-0.86%
2020/07/01	0	0.00	0.6	42.10	42.10	-0.6	231	-0.24%
2020/06/29	2	41.90	0	0.00	42.00	2	229	0.87%
2020/06/23	0	0.00	1	42.05	42.05	-1	231	-0.43%
2020/06/18	0	0.00	1	41.80	42.15	-1	237	-0.42%
2020/06/17	2	42.13	0	0.00	42.10	2	238	0.84%
2020/06/16	0	0.00	1	41.85	41.90	-1	241	-0.41%
2020/06/12	0	0.00	1	41.05	41.20	-1	252	-0.40%
2020/06/11	0	0.00	7	42.05	41.70	-7	254	-2.75%
2020/06/09	1	43.00	0	0.00	43.20	1	259	0.39%
2020/06/08	1	44.25	0	0.00	43.85	1	260	0.38%
2020/06/05	0	0.00	2	43.95	44.20	-2	255	-0.78%
2020/06/02	1	42.40	1	42.45	42.35	0	244	0.00%
2020/05/25	5	42.10	0	0.00	41.90	5	242	2.06%
2020/05/18	1	41.45	0	0.00	41.85	1	233	0.43%
2020/05/14	1	41.50	1	41.80	41.40	0	233	0.00%
2020/05/12	4	42.10	0	0.00	42.10	4	233	1.71%
2020/05/06	3	41.17	0	0.00	41.10	3	230	1.30%
2020/04/30	2	41.28	0	0.00	41.45	2	231	0.86%
2020/04/29	0	0.00	1	40.90	41.20	-1	229	-0.44%
2020/04/28	1	40.75	0	0.00	40.75	1	228	0.44%
2020/04/24	3	39.53	1	39.40	39.70	2	224	0.89%
2020/04/23	0	0.00	1	38.30	38.30	-1	209	-0.48%
2020/04/15	1	37.70	0	0.00	38.45	1	195	0.51%
2020/04/14	0	0.00	2	36.95	37.45	-2	190	-1.05%
2020/04/13	1	35.20	0	0.00	35.55	1	185	0.54%
2020/04/10	2	35.03	0	0.00	35.30	2	186	1.07%
2020/04/09	0	0.00	1	33.75	33.75	-1	184	-0.54%
2020/03/25	0	0.00	1	31.10	31.05	-1	184	-0.54%
2020/03/20	0	0.00	1.4	28.36	28.40	-1.4	183	-0.76%
2020/03/17	1	28.00	0	0.00	27.95	1	171	0.58%
2020/03/13	2	29.85	0	0.00	29.95	2	164	1.22%
2020/03/12	0	0.00	2	33.95	33.10	-2	155	-1.29%
2020/03/11	0	0.00	1	36.05	36.00	-1	150	-0.67%
2020/03/10	0	0.00	3	36.35	36.35	-3	147	-2.03%
2020/03/09	2	38.38	0	0.00	38.00	2	143	1.39%
2020/03/04	0	0.00	2	37.95	38.15	-2	139	-1.44%
2020/02/13	0	0.00	29	38.96	38.80	-29	148	-19.53%
2020/02/11	29	39.07	0	0.00	39.05	29	157	18.43%
2020/02/10	1	38.90	0	0.00	38.85	1	158	0.63%
2020/02/05	0.1	40.00	0	0.00	39.95	0.1	190	0.05%
2020/01/14	0	0.00	1	42.30	42.40	-1	196	-0.51%
2020/01/03	0.2	42.60	0	0.00	42.60	0.2	210	0.07%
2019/12/26	0.1	42.40	0	0.00	42.65	0.1	210	0.05%
2019/12/24	1	42.60	0	0.00	42.55	1	207	0.48%
2019/12/18	1	42.85	0	0.00	42.80	1	210	0.47%
2019/12/13	2	43.13	0	0.00	43.00	2	214	0.93%
2019/12/10	1	43.20	13	43.23	43.30	-12	211	-5.67%
2019/12/09	13	43.77	0	0.00	43.80	13	210	6.17%
2019/11/26	2	43.10	0	0.00	43.10	2	232	0.86%
2019/11/25	0	0.00	6	43.18	43.20	-6	232	-2.58%
2019/11/18	0	0.00	26	43.77	43.50	-26	253	-10.27%
2019/11/14	0	0.00	1	43.50	43.50	-1	260	-0.38%
2019/11/13	0	0.00	2	43.10	43.25	-2	260	-0.77%
2019/11/11	1	43.50	2.1	43.73	43.40	-1.1	259	-0.42%
2019/11/08	1	44.30	0	0.00	44.70	1	254	0.39%
2019/11/07	0	0.00	10	45.46	45.10	-10	252	-3.96%
2019/11/06	11	45.29	14	45.84	45.30	-3	250	-1.20%
2019/11/05	10	46.99	0	0.00	46.50	10	243	4.10%
2019/11/04	2	46.88	26	47.00	46.90	-24	236	-10.15%
2019/11/01	20	45.08	0	0.00	45.35	20	224	8.92%
2019/10/31	0	0.00	1	45.40	44.65	-1	226	-0.44%
2019/10/30	10	45.20	0	0.00	44.90	10	225	4.43%
2019/10/23	0	0.00	1	43.50	43.45	-1	255	-0.39%
2019/10/21	0	0.00	1	43.40	43.60	-1	341	-0.29%
2019/10/14	1	42.80	0	0.00	42.30	1	409	0.24%
2019/09/25	1	44.05	0	0.00	44.10	1	454	0.22%
2019/09/24	1	44.15	0	0.00	44.05	1	455	0.22%
2019/09/20	0	0.00	0.1	44.60	44.60	-0.1	453	-0.01%
2019/09/19	0.5	44.35	0.1	44.35	44.35	0.4	452	0.10%
2019/09/18	2	44.60	3	44.73	44.75	-1	450	-0.22%
2019/09/17	1	45.25	0	0.00	45.20	1	446	0.22%
2019/09/10	0	0.00	1	46.05	46.15	-1	448	-0.22%
2019/09/06	0	0.00	1	46.00	46.15	-1	445	-0.22%
2019/09/05	0	0.00	1	46.00	45.90	-1	445	-0.22%
2019/09/04	2	45.45	0	0.00	45.40	2	444	0.45%
2019/08/29	0	0.00	1	45.50	45.55	-1	441	-0.23%
2019/08/28	2	46.10	0	0.00	46.00	2	441	0.45%
2019/08/26	2	46.75	2	46.45	46.45	0	442	0.00%
2019/08/23	0	0.00	1	48.15	48.20	-1	440	-0.23%
2019/08/21	4	47.74	4	47.25	47.80	0	434	0.00%
2019/08/20	2.1	46.29	0	0.00	46.40	2.1	426	0.48%
2019/08/16	1	44.00	0	0.00	43.80	1	429	0.23%
2019/08/13	1	44.75	1	44.80	44.75	0	437	0.00%
2019/08/08	2	46.30	1	46.35	46.20	1	459	0.22%
2019/08/07	0	0.00	1	45.80	45.75	-1	478	-0.21%
2019/08/06	0	0.00	1	45.10	45.20	-1	485	-0.21%
2019/08/05	1	46.35	0	0.00	46.00	1	489	0.20%
2019/08/01	0	0.00	3	48.00	47.90	-3	491	-0.61%
2019/07/31	2	48.30	0	0.00	48.30	2	497	0.40%
2019/07/30	0	0.00	2	49.15	48.20	-2	498	-0.40%
2019/07/29	0	0.00	3	49.36	49.10	-3	504	-0.60%
2019/07/26	2	48.08	0	0.00	48.00	2	505	0.40%
2019/07/25	7	48.76	1	49.05	48.50	6	501	1.20%
2019/07/24	0	0.00	2	50.18	49.50	-2	490	-0.41%
2019/07/23	1	57.20	4	57.03	57.20	-3	471	-0.64%
2019/07/22	1	56.50	8	56.35	56.90	-7	446	-1.57%
2019/07/18	1	54.80	0	0.00	54.70	1	469	0.21%
2019/07/17	1	54.90	0	0.00	54.90	1	461	0.22%
2019/07/16	2	54.90	1	54.80	54.80	1	462	0.22%
2019/07/15	0	0.00	2	54.70	54.80	-2	463	-0.43%
2019/07/12	0.1	54.50	0	0.00	54.50	0.1	463	0.03%
2019/07/10	0	0.00	3	54.70	54.80	-3	459	-0.65%
2019/07/09	8	54.84	1	54.70	54.60	7	459	1.52%
2019/07/05	16	54.59	0	0.00	54.70	16	466	3.43%
2019/07/03	1	54.90	0	0.00	54.50	1	540	0.18%
2019/07/02	5	54.68	1	54.70	55.00	4	540	0.74%
2019/07/01	0	0.00	2	54.00	54.00	-2	538	-0.37%
2019/06/28	0	0.00	1	53.40	53.40	-1	546	-0.18%
2019/06/25	5	53.44	2	53.50	53.60	3	573	0.52%
2019/06/21	1	53.70	0	0.00	53.50	1	619	0.16%
2019/06/19	0	0.00	2	53.40	53.50	-2	640	-0.31%
2019/06/18	1	53.20	0	0.00	53.40	1	654	0.15%
2019/06/14	1	53.00	0	0.00	53.10	1	683	0.15%
2019/06/12	1	52.40	0	0.00	52.40	1	725	0.14%
2019/06/06	3	51.93	0	0.00	52.10	3	818	0.37%
2019/06/04	1	52.80	0	0.00	52.60	1	835	0.12%
2019/05/31	1	53.00	2	53.45	53.40	-1	863	-0.12%
2019/05/23	2	53.15	2	53.20	53.20	0	916	0.00%
2019/05/20	0	0.00	16	55.25	54.50	-16	910	-1.76%
2019/05/17	0	0.00	25	55.28	54.90	-25	922	-2.71%
2019/05/16	0	0.00	23	55.30	54.90	-23	927	-2.48%
2019/05/15	1	55.70	7	54.81	55.30	-6	917	-0.65%
2019/05/14	2	53.90	2	53.60	54.00	0	911	0.00%
2019/05/13	0	0.00	2	53.60	53.60	-2	906	-0.22%
2019/05/10	4	53.80	1	54.20	54.00	3	911	0.33%
2019/05/08	0	0.00	1	54.00	54.30	-1	901	-0.11%
2019/05/07	0	0.00	1	53.40	53.50	-1	895	-0.11%
2019/05/06	3	52.97	0	0.00	53.00	3	895	0.34%
2019/05/03	0	0.00	5	54.20	54.00	-5	884	-0.57%
2019/05/02	2	53.80	1	54.40	54.00	1	876	0.11%
2019/04/30	1	54.30	0	0.00	54.30	1	870	0.11%
2019/04/29	2	54.05	4	54.68	53.80	-2	863	-0.23%
2019/04/26	3	54.73	0	0.00	55.00	3	847	0.35%
2019/04/25	15	54.11	6	53.95	54.90	9	824	1.09%
2019/04/24	1	51.90	2	52.00	51.90	-1	752	-0.13%
2019/04/22	1	52.00	0	0.00	51.60	1	743	0.13%
2019/04/19	3	50.90	0	0.00	51.30	3	741	0.40%
2019/04/18	0	0.00	2	51.60	50.60	-2	734	-0.27%
2019/04/15	0.5	51.20	1	51.20	51.20	-0.5	717	-0.07%
2019/04/12	5	50.54	1	51.30	50.50	4	712	0.57%
2019/04/11	0	0.00	2	51.50	51.30	-2	699	-0.29%
2019/04/10	5	51.64	9	51.53	51.20	-4	692	-0.58%
2019/04/09	11	55.63	39	54.94	53.50	-28	661	-4.23%
2019/04/08	2	55.50	0	0.00	55.30	2	607	0.33%
2019/04/02	2	55.20	0	0.00	54.80	2	592	0.34%
2019/04/01	2	54.90	0	0.00	55.00	2	581	0.34%
2019/03/29	23	54.16	2	53.60	54.40	21	569	3.69%
2019/03/28	1	53.90	0	0.00	53.20	1	562	0.18%
2019/03/27	1	55.00	2	54.70	54.60	-1	552	-0.18%
2019/03/26	38	55.27	13	55.23	55.00	25	538	4.65%
2019/03/25	22	52.91	0	0.00	53.90	22	507	4.34%
2019/03/22	1	52.50	3	53.70	53.00	-2	496	-0.40%
2019/03/21	1	53.20	0	0.00	53.90	1	482	0.21%
2019/03/20	4	53.45	1	53.40	53.80	3	467	0.64%
2019/03/19	6	54.90	0	0.00	54.30	6	456	1.32%
2019/03/18	2	54.20	2	54.10	54.60	0	439	0.00%
2019/03/15	6	54.47	2	54.70	53.40	4	429	0.93%
2019/03/14	2	54.00	3	54.17	54.50	-1	394	-0.25%
2019/03/13	2	52.70	3	53.13	52.90	-1	363	-0.28%
2019/03/12	1	51.60	0	0.00	51.60	1	314	0.32%
2019/03/11	1	50.60	32	50.50	50.30	-31	301	-10.27%
2019/03/08	31	51.13	2	51.30	51.10	29	295	9.81%
2019/03/07	2	51.90	1	50.20	50.60	1	285	0.35%
2019/03/06	0	0.00	2	50.30	51.20	-2	267	-0.75%
2019/03/05	0	0.00	1	50.80	50.40	-1	255	-0.39%
2019/02/26	3	48.03	0	0.00	47.70	3	205	1.46%
2019/02/25	2	47.35	0	0.00	47.35	2	201	0.99%
2019/02/21	0	0.00	0	47.35	47.35	0	193	-0.02%
2019/02/20	4	47.28	0	0.00	47.15	4	188	2.13%
2019/02/18	9	47.50	0	0.00	47.40	9	180	4.99%
2019/02/15	3	47.08	15	46.57	46.50	-12	162	-7.38%
2019/02/14	5	46.84	1	46.15	46.50	4	148	2.68%
2019/02/13	7	45.74	0	0.00	46.00	7	139	5.04%
2019/02/12	8	44.20	0	0.00	44.50	8	125	6.35%
2019/02/11	2	43.50	0	0.00	43.45	2	122	1.63%
2019/01/25	0	0.00	5	42.29	42.05	-5	111	-4.49%
2019/01/24	3	41.80	0	0.00	41.55	3	109	2.75%
2019/01/22	1	41.85	0	0.00	41.90	1	107	0.93%
2019/01/17	5	42.02	0	0.00	41.85	5	109	4.56%
2019/01/11	0	0.00	1	41.30	40.70	-1	102	-0.98%
2019/01/10	0	0.00	1	40.50	40.40	-1	99	-1.01%
2019/01/04	0	0.00	1	38.85	38.80	-1	104	-0.96%
2018/12/12	0	0.00	1	40.00	40.10	-1	127	-0.79%
2018/12/04	1	40.45	0	0.00	40.60	1	135	0.74%
2018/11/30	0	0.00	1	39.70	39.55	-1	132	-0.76%
2018/11/29	0.3	39.05	0	0.00	39.05	0.3	128	0.26%
2018/11/22	0	0.00	1	39.00	38.50	-1	128	-0.78%
2018/11/15	0	0.00	1	38.35	38.35	-1	125	-0.80%
2018/11/13	1	37.40	0	0.00	37.70	1	127	0.78%
2018/11/12	1	38.10	0	0.00	38.00	1	128	0.78%
2018/11/09	0	0.00	1	39.00	39.05	-1	129	-0.77%
2018/11/08	1	38.50	0	0.00	38.80	1	131	0.76%
2018/11/07	0	0.00	6	38.88	38.55	-6	130	-4.59%
2018/11/06	1	36.25	0	0.00	37.00	1	129	0.77%
2018/11/05	0	36.20	0	0.00	36.20	0	135	0.04%
2018/10/30	0	0.00	1	34.20	34.05	-1	144	-0.69%
2018/10/29	1	34.50	0	0.00	34.05	1	144	0.69%
2018/10/23	1	37.00	0	0.00	36.80	1	147	0.68%
2018/10/16	1	37.25	0	0.00	37.00	1	177	0.56%
2018/10/15	0	0.00	1	36.55	36.50	-1	182	-0.55%
2018/10/12	2	34.65	2	34.93	35.65	0	186	0.00%
2018/10/11	4	34.84	5	35.66	34.60	-1	187	-0.53%
2018/10/09	1	38.00	0	0.00	38.10	1	175	0.57%
2018/10/08	1	38.50	0	0.00	38.60	1	177	0.56%
2018/10/05	3	38.68	19	40.05	38.30	-16	177	-8.99%
2018/10/03	0	0.00	1	41.30	41.20	-1	176	-0.57%
2018/09/28	2	41.78	0	0.00	41.55	2	189	1.06%
2018/09/18	0	0.00	2	41.70	41.55	-2	195	-1.02%
2018/09/12	1	41.70	0	0.00	41.25	1	197	0.51%
2018/09/11	2	42.48	0	0.00	42.15	2	196	1.02%
2018/09/10	1	42.20	1	43.50	42.80	0	196	0.00%
2018/09/07	1	42.55	2	43.50	42.80	-1	193	-0.52%
2018/09/04	2	44.00	0	0.00	43.85	2	198	1.01%
2018/09/03	1	44.90	1	44.00	43.95	0	203	-0.01%
2018/08/28	0	0.00	0	44.00	44.00	0	264	-0.02%
2018/08/24	0	0.00	1	43.20	43.35	-1	265	-0.38%
2018/08/20	0	0.00	1	42.90	42.80	-1	281	-0.36%
2018/08/15	2	43.55	2.2	43.70	43.80	-0.2	280	-0.08%
2018/07/23	2	47.75	0	0.00	47.80	2	317	0.63%
2018/07/19	1	48.25	0	0.00	48.10	1	310	0.32%
2018/07/16	0	0.00	1	47.85	47.85	-1	313	-0.32%
2018/07/13	0	0.00	1	47.75	47.75	-1	318	-0.31%
2018/07/10	1	47.85	0.3	47.55	47.55	0.7	331	0.20%
2018/07/05	0	0.00	1	46.60	46.60	-1	385	-0.26%
2018/06/21	1	46.85	1	48.00	46.90	0	415	0.00%
2018/06/20	1	46.60	0	0.00	46.60	1	419	0.24%
2018/06/15	0	0.00	1	48.20	47.55	-1	423	-0.24%
2018/06/11	0	0.00	20	48.61	48.50	-20	446	-4.48%
2018/06/08	0	0.00	10	48.00	48.45	-10	500	-2.00%
2018/06/07	22	49.00	5	48.70	48.45	17	506	3.35%
2018/06/06	45	49.41	20	48.31	48.90	25	490	5.10%
2018/06/05	5	46.15	0	0.00	46.20	5	459	1.09%
2018/05/24	1	45.55	0	0.00	45.40	1	446	0.22%
2018/05/23	0	0.00	1	45.55	45.40	-1	450	-0.22%
2018/05/18	0	0.00	1	45.90	45.65	-1	452	-0.22%
2018/05/17	0	0.00	1	45.25	45.40	-1	459	-0.22%
2018/05/16	1	44.70	2	45.00	45.10	-1	458	-0.22%
2018/05/15	1	44.75	0	0.00	44.80	1	460	0.22%
2018/05/14	4	44.68	6	44.93	45.10	-2	476	-0.42%
2018/05/10	0	0.00	1	49.60	49.35	-1	465	-0.21%
2018/05/02	1	49.35	0	0.00	49.35	1	549	0.18%
2018/04/30	0	0.00	1	49.40	49.15	-1	547	-0.18%
2018/04/24	0	0.00	5	48.53	48.60	-5	536	-0.93%
2018/04/23	1	48.90	1	49.10	49.00	0	533	0.00%
2018/04/19	1	49.90	0	0.00	49.75	1	530	0.19%
2018/04/13	3	50.50	1	50.30	50.10	2	515	0.39%
2018/04/12	0	0.00	5	50.66	50.60	-5	507	-0.99%
2018/04/11	15	50.38	19	50.40	49.75	-4	489	-0.82%
2018/04/10	6	48.93	0	0.00	48.90	6	459	1.31%
2018/04/09	5	48.84	6	48.76	49.15	-1	456	-0.22%
2018/04/03	7	48.51	2	48.50	48.70	5	453	1.10%
2018/04/02	0	0.00	2	48.75	48.70	-2	452	-0.44%
2018/03/30	0	0.00	1	48.15	47.80	-1	459	-0.22%
2018/03/28	1	48.00	1	47.55	47.55	0	459	0.00%
2018/03/23	3	46.22	3	46.78	46.45	0	456	0.00%
2018/03/22	1	48.00	1	47.90	47.65	0	453	0.00%
2018/03/21	0	0.00	2	48.00	47.80	-2	449	-0.45%
2018/03/20	3	47.72	15	47.72	47.80	-12	446	-2.69%
2018/03/19	17	48.55	2	48.48	48.30	15	442	3.39%
2018/03/16	0	0.00	2	47.50	47.40	-2	434	-0.46%
2018/03/15	1	47.60	1	47.90	48.15	0	432	0.00%
2018/03/14	8	48.55	17	48.82	48.10	-9	428	-2.10%
2018/03/13	17	46.42	15	46.65	47.00	2	374	0.53%
2018/03/12	4	45.60	9	44.95	45.40	-5	366	-1.36%
2018/03/09	3	44.93	1	44.90	44.85	2	372	0.54%
2018/03/08	0	0.00	1	44.75	44.75	-1	378	-0.26%
2018/03/07	6	43.93	1	43.90	43.70	5	378	1.32%
2018/03/06	3	43.88	2	44.35	43.75	1	386	0.26%
2018/03/05	2	44.10	0	0.00	43.70	2	389	0.51%
2018/03/02	1	44.10	0	0.00	44.10	1	392	0.25%
2018/02/23	0	0.00	1	44.55	44.50	-1	408	-0.24%
2018/02/22	0	0.00	2	43.50	43.50	-2	412	-0.48%
2018/02/12	5	42.43	2	42.60	42.60	3	419	0.72%
2018/02/09	1	40.45	0	0.00	41.50	1	422	0.24%
2018/02/07	1	42.30	1	43.35	42.30	0	440	0.00%
2018/02/06	10	42.97	9	42.02	42.00	1	443	0.23%
2018/02/05	6	44.28	3	44.98	45.15	3	447	0.67%
2018/02/02	4	47.39	2	47.95	46.70	2	469	0.43%
2018/02/01	8	49.07	1	49.70	48.50	7	473	1.48%
2018/01/31	0	0.00	6	47.82	48.80	-6	415	-1.44%
2018/01/30	0	0.00	2	47.10	46.95	-2	405	-0.49%
2018/01/29	0	0.00	1	47.00	47.20	-1	410	-0.24%
2018/01/25	0	0.00	1	46.45	46.25	-1	439	-0.23%
2018/01/22	1	45.75	0	0.00	45.90	1	484	0.21%
2018/01/15	1	45.70	0	0.00	46.05	1	653	0.15%
2018/01/10	1	46.05	0	0.00	45.55	1	864	0.12%
2018/01/09	1	46.55	4	46.88	46.60	-3	876	-0.34%
2018/01/08	2	47.83	0	0.00	47.00	2	906	0.22%
2018/01/05	0	0.00	1	47.45	47.50	-1	919	-0.11%
2018/01/03	1	47.45	1	47.25	47.25	0	924	0.00%