佳凌 (4976)-兆豐-忠孝券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
42.30
漲跌
▼0.30
漲幅
-0.70%
成交量
508張
產業
上市光電類股
509人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	43.55	1	44.60	42.70	0	709	0.00%
2024/04/26	0	0.00	0	38.95	39.00	0	611	0.00%
2024/04/23	0	39.35	0	0.00	39.25	0	612	0.00%
2024/04/22	0	0.00	1	39.30	38.90	-1	612	-0.16%
2024/04/18	0	0.00	1	41.00	41.00	-1	594	-0.17%
2024/04/12	0	40.95	0	0.00	40.70	0	574	0.00%
2024/04/08	0	0.00	7	40.60	41.85	-7	556	-1.26%
2024/04/01	0	0.00	3	42.30	42.00	-3	544	-0.55%
2024/03/28	3	44.00	3	43.80	42.70	0	528	0.00%
2024/03/27	0	0.00	14	43.29	43.55	-14	515	-2.72%
2024/03/26	0	0.00	4	43.68	43.05	-4	500	-0.80%
2024/03/25	0	0.00	3	42.10	42.80	-3	457	-0.66%
2024/03/19	0	0.00	2	39.95	40.00	-2	504	-0.40%
2024/03/18	0	0.00	10	40.87	40.65	-10	672	-1.49%
2024/03/13	2	38.53	0	0.00	38.45	2	706	0.28%
2024/03/04	0	0.00	3	39.30	39.40	-3	684	-0.44%
2024/02/19	10	42.00	0	0.00	41.80	10	707	1.41%
2024/02/16	6	42.26	0	0.00	42.30	6	702	0.85%
2024/02/05	1	39.90	0	0.00	39.65	1	678	0.15%
2024/01/30	0	0.00	3	40.40	40.15	-3	675	-0.44%
2024/01/29	4	40.74	1	40.90	40.50	3	671	0.45%
2024/01/25	2	39.65	0	0.00	39.45	2	650	0.31%
2024/01/10	0	0.00	6	39.45	39.55	-6	642	-0.93%
2024/01/08	1	40.80	0	0.00	40.15	1	656	0.15%
2024/01/05	0	0.00	1	40.65	40.45	-1	655	-0.15%
2024/01/02	1	41.40	8	41.90	41.20	-7	654	-1.07%
2023/12/29	0	0.00	1	41.70	41.50	-1	656	-0.15%
2023/12/28	0	0.00	1	41.50	41.30	-1	654	-0.15%
2023/12/26	2	41.55	0	0.00	41.75	2	652	0.31%
2023/12/21	1	41.55	0	0.00	41.00	1	647	0.15%
2023/12/20	0	0.00	1	41.10	41.15	-1	641	-0.16%
2023/12/19	1	40.20	0	0.00	40.20	1	636	0.16%
2023/12/18	5	42.12	0	0.00	41.00	5	628	0.79%
2023/12/15	0	0.00	1	42.35	42.90	-1	609	-0.16%
2023/12/14	5	43.48	2	43.53	42.90	3	588	0.51%
2023/12/13	27	45.65	24	44.01	44.35	3	538	0.56%
2023/12/12	3	41.70	3	42.30	43.80	0	368	0.00%
2023/12/04	6	40.87	0	0.00	40.25	6	312	1.92%
2023/12/01	2	40.58	1	40.70	40.70	1	311	0.32%
2023/11/27	1	40.00	0	0.00	39.85	1	316	0.32%
2023/11/22	1	40.50	0	0.00	40.40	1	306	0.33%
2023/11/20	3	40.10	1	40.00	40.10	2	297	0.67%
2023/09/28	0	0.00	1	40.10	40.50	-1	618	-0.16%
2023/09/26	0	40.65	0	0.00	39.85	0	709	0.00%
2023/09/04	0	0.00	0	41.30	41.25	0	782	0.00%
2023/08/25	0	0.00	1	40.10	40.10	-1	841	-0.12%
2023/08/16	0	0.00	1	42.10	42.45	-1	881	-0.11%
2023/07/24	1	42.00	0	0.00	42.00	1	974	0.10%
2023/07/17	0	0.00	1	43.75	44.55	-1	1,002	-0.10%
2023/07/10	10	48.30	10	46.83	45.05	0	1,119	0.00%
2023/07/06	0	0.00	1	46.50	46.50	-1	1,035	-0.10%
2023/07/05	1	45.00	1	46.05	45.65	0	1,001	0.00%
2023/07/03	1	42.45	0	0.00	42.25	1	973	0.10%
2023/06/30	2	42.20	0	0.00	42.25	2	986	0.20%
2023/06/27	0	0.00	7	40.70	40.60	-7	1,017	-0.69%
2023/06/15	1	44.20	1	43.80	43.80	0	1,431	0.00%
2023/06/14	0	0.00	6	44.65	44.25	-6	1,603	-0.37%
2023/06/13	0	0.00	8	43.30	43.10	-8	1,798	-0.44%
2023/06/02	14	45.09	0	0.00	44.70	14	2,786	0.50%
2023/06/01	9	46.47	1	45.90	44.90	8	2,844	0.28%
2023/05/30	0	0.00	1	44.65	44.40	-1	2,808	-0.04%
2023/05/17	1	44.20	1	44.65	44.90	0	2,756	0.00%
2023/05/11	0	0.00	1	41.95	41.95	-1	2,722	-0.04%
2023/05/09	1	43.00	0	0.00	42.80	1	2,715	0.04%
2023/05/05	1	45.00	0	0.00	44.30	1	2,703	0.04%
2023/05/03	1	46.25	0	0.00	45.05	1	2,698	0.04%
2023/05/02	1	47.00	0	0.00	47.10	1	2,686	0.04%
2023/04/21	0	0.00	1	48.35	49.05	-1	2,635	-0.04%
2023/04/17	1	51.10	0	0.00	50.80	1	2,473	0.04%
2023/03/31	0	0.00	2	49.30	49.05	-2	2,270	-0.09%
2023/03/28	0	0.00	2	48.50	48.40	-2	2,228	-0.09%
2023/03/24	0	0.00	4	51.20	50.00	-4	2,179	-0.18%
2023/03/23	16	52.24	11	52.83	51.40	5	2,126	0.24%
2023/03/22	0	0.00	2	51.30	51.30	-2	1,952	-0.10%
2023/03/21	3	50.83	2	52.05	50.50	1	1,903	0.05%
2023/03/17	5	50.18	6	50.03	50.50	-1	1,759	-0.06%
2023/03/16	2	49.75	3	48.17	50.00	-1	1,584	-0.06%
2023/03/15	2	47.85	0	0.00	47.85	2	1,381	0.14%
2023/03/13	1	46.05	8	45.88	47.60	-7	1,279	-0.55%
2023/03/09	9	50.23	14	50.69	50.50	-5	1,209	-0.41%
2023/03/08	21	50.45	3	50.33	50.50	18	1,096	1.64%
2023/03/07	5	47.37	5	48.45	49.80	0	655	0.00%
2023/03/06	1	44.75	9	44.04	45.30	-8	405	-1.98%
2023/03/03	2	41.10	1	41.05	41.20	1	342	0.29%
2023/03/01	0	0.00	2	40.10	40.05	-2	344	-0.58%
2023/02/23	0	0.00	2	41.70	41.40	-2	350	-0.57%
2023/02/22	2	41.00	0	0.00	41.35	2	365	0.55%
2023/02/21	7	41.79	0	0.00	42.30	7	408	1.71%
2023/02/10	2	40.83	0	0.00	40.20	2	469	0.43%
2023/02/08	0	0.00	1	41.20	41.45	-1	462	-0.22%
2023/02/03	0	0.00	5	40.44	40.50	-5	468	-1.07%
2023/02/01	0	39.70	0	0.00	40.30	0	463	0.00%
2023/01/31	5	39.25	0	0.00	39.45	5	459	1.09%
2023/01/13	1	37.55	0	0.00	37.35	1	461	0.22%
2022/12/30	0	0.00	2	37.65	37.60	-2	521	-0.38%
2022/12/23	0	0.00	2	38.25	38.20	-2	560	-0.36%
2022/12/02	1	41.80	0	0.00	42.40	1	639	0.16%
2022/11/24	0	0.00	1	39.20	39.40	-1	862	-0.12%
2022/11/23	1	39.00	0	0.00	38.50	1	954	0.10%
2022/11/21	0	0.00	1	40.00	38.70	-1	977	-0.10%
2022/11/18	4	40.58	2	40.75	39.90	2	983	0.20%
2022/11/17	2	39.23	5	40.54	40.65	-3	994	-0.30%
2022/11/02	0	35.50	0	0.00	35.90	0	1,480	0.00%
2022/10/21	3	33.30	0.5	33.00	33.05	2.5	1,564	0.16%
2022/10/20	0	0.00	10	33.84	34.10	-10	1,577	-0.63%
2022/10/14	10	35.10	0	0.00	34.80	10	1,672	0.60%
2022/10/11	0	0.00	5	36.31	35.90	-5	1,839	-0.27%
2022/10/04	1	39.00	0	0.00	39.00	1	2,170	0.05%
2022/10/03	1	36.70	0	0.00	37.90	1	2,176	0.05%
2022/09/27	1	37.80	1	38.35	39.00	0	2,193	0.00%
2022/09/22	1	42.20	0	0.00	42.20	1	2,219	0.05%
2022/09/21	2	42.55	0	0.00	41.25	2	2,219	0.09%
2022/09/05	1	46.40	0	0.00	45.55	1	2,241	0.04%
2022/09/01	3	50.93	20	49.95	48.20	-17	2,207	-0.77%
2022/08/31	4	48.25	9	48.73	49.40	-5	2,082	-0.24%
2022/08/30	16	48.68	2	48.33	48.70	14	2,042	0.69%
2022/08/26	0	0.00	1	48.00	47.20	-1	1,958	-0.05%
2022/08/24	1	46.10	0	0.00	45.90	1	1,994	0.05%
2022/08/22	1	47.70	0	0.00	47.10	1	1,968	0.05%
2022/08/18	1	47.30	1	47.15	47.40	0	1,940	0.00%
2022/08/17	0	0.00	5	46.50	46.30	-5	1,925	-0.26%
2022/08/16	1	49.10	0	0.00	47.70	1	1,899	0.05%
2022/08/12	3	47.63	4	47.71	47.50	-1	1,829	-0.05%
2022/08/11	7	48.04	9	49.06	48.55	-2	1,794	-0.11%
2022/08/10	9	47.31	4	46.54	47.85	5	1,566	0.32%
2022/08/09	1	43.35	2	43.65	43.50	-1	1,468	-0.07%
2022/08/05	0	0.00	15	41.63	41.75	-15	1,484	-1.01%
2022/08/04	0	0.00	5	40.10	40.35	-5	1,486	-0.34%
2022/08/03	11	40.81	0	0.00	40.50	11	1,485	0.74%
2022/07/29	0	0.00	2	42.55	42.35	-2	1,463	-0.14%
2022/07/28	2	42.35	0	0.00	42.00	2	1,468	0.14%
2022/07/27	2	42.88	0	0.00	43.00	2	1,459	0.14%
2022/07/22	7	45.26	1	44.60	44.65	6	1,427	0.42%
2022/07/19	1	46.30	3	45.80	45.35	-2	1,380	-0.14%
2022/07/18	5	45.54	3	45.70	46.10	2	1,323	0.15%
2022/07/15	5	45.18	4	45.80	46.10	1	1,233	0.08%
2022/07/14	1	40.70	30	40.84	42.50	-29	989	-2.93%
2022/07/13	20	38.95	1	38.30	38.65	19	916	2.07%
2022/07/12	1	36.80	1	36.50	36.80	0	899	0.00%
2022/07/08	1	39.20	15	39.59	39.70	-14	891	-1.57%
2022/07/07	15	38.90	0	0.00	38.60	15	892	1.68%
2022/07/06	0	0.00	13	36.80	36.70	-13	889	-1.46%
2022/07/01	0	0.00	57	37.30	37.00	-57	871	-6.54%
2022/06/30	3	40.40	0	0.00	40.40	3	851	0.35%
2022/06/23	5	42.40	0	0.00	42.35	5	847	0.59%
2022/06/22	0	0.00	2	42.50	42.60	-2	843	-0.24%
2022/06/17	0	0.00	7	45.27	45.25	-7	829	-0.84%
2022/06/16	0	0.00	3	46.10	46.10	-3	821	-0.37%
2022/06/08	2	50.50	2	50.40	50.30	0	848	0.00%
2022/06/06	0	0.00	1	50.90	51.30	-1	870	-0.11%
2022/06/02	2	50.85	5	51.24	50.80	-3	899	-0.33%
2022/06/01	16	53.27	5	53.42	52.80	11	925	1.19%
2022/05/31	1	50.00	2	49.70	50.00	-1	882	-0.11%
2022/05/25	1	47.70	0	0.00	47.75	1	879	0.11%
2022/05/23	0	0.00	1	48.35	47.80	-1	883	-0.11%
2022/05/20	0	0.00	1	48.95	49.20	-1	878	-0.11%
2022/05/16	2	48.23	2	48.35	48.50	0	841	0.00%
2022/05/09	2	43.70	2	44.35	42.50	0	796	0.00%
2022/05/05	0	0.00	2	45.45	45.20	-2	812	-0.25%
2022/04/28	1	42.85	0	0.00	42.85	1	820	0.12%
2022/04/27	0	0.00	91	41.44	42.50	-91	814	-11.17%
2022/04/26	3	44.80	0	0.00	44.20	3	789	0.38%
2022/04/25	4	45.50	4	47.26	44.60	0	787	0.00%
2022/04/22	2	49.50	4	49.48	49.25	-2	766	-0.26%
2022/04/21	0	0.00	2	50.65	50.30	-2	772	-0.26%
2022/04/18	0	0.00	1	53.10	53.10	-1	807	-0.12%
2022/04/15	2	55.35	0	0.00	55.90	2	815	0.25%
2022/04/13	1	55.50	1	56.60	55.20	0	839	0.00%
2022/04/12	0	0.00	1	54.00	54.90	-1	850	-0.12%
2022/04/11	1	55.20	0	0.00	54.00	1	891	0.11%
2022/04/07	0	0.00	3	53.80	53.90	-3	888	-0.34%
2022/04/01	0	0.00	1	54.90	55.20	-1	898	-0.11%
2022/03/25	1	55.00	0	0.00	53.70	1	954	0.10%
2022/03/23	0	0.00	1	56.10	55.30	-1	981	-0.10%
2022/03/21	3	53.73	0	0.00	53.40	3	991	0.30%
2022/03/15	2	51.00	0	0.00	49.60	2	1,074	0.19%
2022/03/14	0	0.00	2	52.50	52.40	-2	1,115	-0.18%
2022/03/10	0	0.00	1	51.90	52.70	-1	1,158	-0.09%
2022/03/08	1	48.50	0	0.00	49.35	1	1,191	0.08%
2022/03/07	5	52.44	0	0.00	52.30	5	1,185	0.42%
2022/02/24	0	0.00	1	58.60	58.40	-1	2,064	-0.05%
2022/02/18	2	62.20	0	0.00	62.70	2	3,123	0.06%
2022/02/15	1	62.10	0	0.00	62.20	1	3,248	0.03%
2022/02/14	0	0.00	2	62.00	61.90	-2	3,261	-0.06%
2022/02/10	0	0.00	1	63.40	63.60	-1	3,314	-0.03%
2022/02/08	2	64.00	0	0.00	64.80	2	3,345	0.06%
2022/01/26	0	0.00	1	60.60	59.80	-1	3,350	-0.03%
2022/01/20	0	0.00	2	62.40	62.40	-2	3,570	-0.06%
2022/01/18	0	0.00	0.2	64.00	62.90	-0.2	3,931	0.00%
2022/01/17	0	0.00	0.3	62.90	62.80	-0.3	3,989	-0.01%
2022/01/13	3	62.30	0	0.00	63.40	3	4,112	0.07%
2022/01/12	2	63.50	8	62.28	62.10	-6	4,188	-0.14%
2022/01/11	4.2	64.99	1	64.70	63.80	3.2	4,230	0.07%
2022/01/10	1	65.60	0	0.00	65.60	1	4,226	0.02%
2022/01/07	2.2	66.23	0	0.00	66.30	2.2	4,233	0.05%
2022/01/06	0	0.00	1	69.00	68.80	-1	4,213	-0.02%
2022/01/04	1.2	70.26	0	0.00	70.30	1.2	4,217	0.03%
2022/01/03	0	0.00	1	68.50	68.20	-1	4,185	-0.02%
2021/12/30	6	68.82	0	0.00	68.80	6	4,205	0.14%
2021/12/27	0	0.00	2	69.15	68.80	-2	4,254	-0.05%
2021/12/22	0	0.00	10	71.50	70.50	-10	4,284	-0.23%
2021/12/21	1	70.80	1	70.20	70.60	0	4,283	0.00%
2021/12/20	0	0.00	2	69.20	69.20	-2	4,274	-0.05%
2021/12/17	1	70.30	0	0.00	69.20	1	4,279	0.02%
2021/12/16	1	69.60	0	0.00	69.70	1	4,271	0.02%
2021/12/13	1	71.40	1	70.30	70.30	0	4,269	0.00%
2021/12/10	0	0.00	1	70.80	70.60	-1	4,275	-0.02%
2021/12/09	6	72.90	7	73.46	72.40	-1	4,267	-0.02%
2021/12/08	1	72.20	1	72.80	72.00	0	4,220	0.00%
2021/12/07	0	0.00	1	71.80	70.80	-1	4,198	-0.02%
2021/12/06	1	72.40	1	71.50	71.30	0	4,257	0.00%
2021/12/03	1	72.40	0	0.00	71.10	1	4,348	0.02%
2021/12/01	2.2	72.72	2	72.70	73.00	0.2	4,423	0.00%
2021/11/30	8.3	73.22	7	73.69	74.00	1.3	4,520	0.03%
2021/11/29	41.4	69.60	2	68.75	70.40	39.4	4,674	0.84%
2021/11/26	3.2	73.42	1	74.80	72.20	2.2	4,743	0.05%
2021/11/25	31	76.40	30	77.98	75.50	1	4,692	0.02%
2021/11/24	11	75.59	4	75.08	74.60	7	4,488	0.16%
2021/11/23	15	77.57	8	77.95	76.10	7	4,466	0.16%
2021/11/22	33	79.76	24	80.68	78.40	9	4,574	0.20%
2021/11/19	4	74.80	8	75.90	75.90	-4	3,870	-0.10%
2021/11/18	13	70.08	28	70.00	69.00	-15	3,804	-0.39%
2021/11/17	1	67.60	1	67.50	67.30	0	3,736	0.00%
2021/11/16	3	67.40	4	68.65	67.20	-1	3,774	-0.03%
2021/11/15	4	68.12	1	68.10	68.20	3	3,816	0.08%
2021/11/10	1	63.80	0	0.00	64.50	1	3,995	0.03%
2021/11/09	1.2	64.02	0	0.00	63.80	1.2	4,030	0.03%
2021/11/05	1	65.80	0	0.00	65.80	1	4,180	0.02%
2021/11/04	1	67.80	0	0.00	67.10	1	4,288	0.02%
2021/11/03	0.2	68.00	0	0.00	67.70	0.2	4,406	0.00%
2021/11/02	1.4	67.39	0	0.00	69.00	1.4	4,530	0.03%
2021/11/01	1	71.00	2	68.70	70.40	-1	4,505	-0.02%
2021/10/29	1.3	68.26	4	70.10	67.40	-2.7	4,468	-0.06%
2021/10/28	4	69.40	0	0.00	69.30	4	4,460	0.09%
2021/10/27	0	0.00	25	71.46	70.50	-25	4,469	-0.56%
2021/10/26	34	70.62	19	71.23	71.60	15	4,357	0.34%
2021/10/25	6	66.92	0.3	66.80	67.20	5.7	4,242	0.13%
2021/10/22	2	65.60	0	0.00	65.20	2	4,282	0.05%
2021/10/20	17	65.24	18	63.63	64.50	-1	4,381	-0.02%
2021/10/19	2	60.95	2	62.00	62.70	0	4,462	0.00%
2021/10/14	0	0.00	1.2	57.69	58.70	-1.2	4,871	-0.02%
2021/10/13	0	0.00	56	57.19	58.30	-56	5,372	-1.04%
2021/10/12	9	59.40	0	0.00	58.00	9	5,723	0.16%
2021/10/06	2	57.50	2	57.60	57.60	0	6,519	0.00%
2021/10/05	0	0.00	1	59.10	59.30	-1	6,579	-0.02%
2021/10/04	0	0.00	10	58.55	58.30	-10	6,823	-0.15%
2021/09/30	3	61.07	1	61.90	62.10	2	6,903	0.03%
2021/09/28	0.2	63.30	0	0.00	62.70	0.2	7,141	0.00%
2021/09/27	3.3	63.83	0	0.00	63.50	3.3	7,163	0.05%
2021/09/24	1	65.90	1	65.10	65.00	0	7,172	0.00%
2021/09/22	0.3	65.00	0	0.00	64.20	0.3	7,225	0.00%
2021/09/17	0	0.00	1	65.80	66.10	-1	7,294	-0.01%
2021/09/16	0.4	65.33	0.4	64.90	64.90	0	7,441	0.00%
2021/09/15	0.2	66.10	0	0.00	65.10	0.2	7,483	0.00%
2021/09/14	0.1	66.70	0	0.00	66.70	0.1	7,512	0.00%
2021/09/09	2	67.80	0	0.00	67.40	2	7,978	0.03%
2021/09/08	1	72.20	1	71.10	68.50	0	8,008	0.00%
2021/09/07	0.2	68.92	0	0.00	70.00	0.2	7,981	0.00%
2021/09/06	1.3	71.87	7	70.93	70.00	-5.7	8,019	-0.07%
2021/09/03	22	72.35	20	71.21	71.10	2	8,316	0.02%
2021/09/02	4	73.18	4	73.93	71.50	0	8,322	0.00%
2021/09/01	3	70.90	10	74.36	74.50	-7	8,202	-0.09%
2021/08/31	0.2	68.00	0	0.00	67.80	0.2	8,105	0.00%
2021/08/30	3	68.97	0	0.00	68.90	3	8,168	0.04%
2021/08/27	3.3	71.42	4	71.65	70.80	-0.7	8,229	-0.01%
2021/08/26	13.6	72.58	9	72.62	72.20	4.6	8,211	0.06%
2021/08/25	20	63.93	6	69.80	69.80	14	8,018	0.17%
2021/08/24	0	0.00	20	63.26	63.50	-20	8,209	-0.24%
2021/08/23	30	64.79	5.3	64.02	65.10	24.7	8,287	0.30%
2021/08/20	2.2	61.03	22	61.25	60.50	-19.9	8,563	-0.23%
2021/08/19	2.3	63.37	2	62.20	62.20	0.3	9,304	0.00%
2021/08/18	3	61.97	5.2	64.30	65.10	-2.2	9,425	-0.02%
2021/08/17	3.3	62.18	19	60.59	60.20	-15.7	9,477	-0.17%
2021/08/16	16.3	63.88	2	63.30	63.20	14.3	9,534	0.15%
2021/08/13	21.4	66.35	13	66.16	65.90	8.4	9,568	0.09%
2021/08/12	6	66.53	2	68.00	68.70	4	9,562	0.04%
2021/08/11	2.2	66.79	11	68.07	67.10	-8.9	9,603	-0.09%
2021/08/10	13.4	68.04	2	69.45	67.80	11.4	9,591	0.12%
2021/08/09	3.2	71.73	1	73.20	71.50	2.2	9,631	0.02%
2021/08/06	12	75.38	3	77.53	75.50	9	9,759	0.09%
2021/08/05	2	79.15	2.3	79.14	79.00	-0.3	9,761	0.00%
2021/08/04	1	80.40	0	0.00	80.50	1	9,918	0.01%
2021/08/03	4	80.13	2	80.60	80.30	2	10,005	0.02%
2021/08/02	0.4	79.46	12	80.20	78.80	-11.7	10,000	-0.12%
2021/07/30	15.4	79.20	8	80.71	79.00	7.4	10,059	0.07%
2021/07/29	18.2	80.21	16	81.56	81.20	2.2	10,060	0.02%
2021/07/28	6.4	79.30	3	80.93	81.20	3.4	10,075	0.03%
2021/07/27	34.4	86.18	37	84.78	84.10	-2.6	10,188	-0.03%
2021/07/26	5.1	88.61	2	89.50	88.30	3.1	10,177	0.03%
2021/07/23	24.9	90.27	10.5	92.62	88.70	14.3	10,103	0.14%
2021/07/22	29.1	94.19	32.6	93.09	92.50	-3.5	10,000	-0.03%
2021/07/21	74	96.25	7	95.10	95.00	67	9,907	0.68%
2021/07/20	28	98.13	33	96.81	95.80	-5	9,895	-0.05%
2021/07/19	25	101.53	21	102.83	98.50	4	9,787	0.04%
2021/07/16	27	96.75	41	98.32	100.00	-14	9,392	-0.15%
2021/07/15	26	92.02	9	90.97	91.30	17	9,134	0.19%
2021/07/14	113.3	94.39	12	93.69	93.40	101.3	9,081	1.12%	大買/鉅額交易
2021/07/13	43	101.86	31	100.41	96.10	12	9,008	0.13%
2021/07/12	0	0.00	5	97.72	97.90	-5	8,618	-0.06%
2021/07/09	24	89.02	20	89.30	89.00	4	8,677	0.05%
2021/07/08	5	87.80	11	87.54	86.90	-6	8,649	-0.07%
2021/07/07	5	86.18	4	85.73	85.70	1	8,669	0.01%
2021/07/06	13	88.60	7	88.07	85.70	6	8,801	0.07%
2021/07/05	6	87.15	13	88.29	87.10	-7	9,006	-0.08%
2021/07/01	1.2	82.12	2	82.40	82.20	-0.8	8,914	-0.01%
2021/06/30	5	84.20	6	83.58	84.00	-1	8,989	-0.01%
2021/06/29	6.1	84.92	0	0.00	83.30	6.1	9,120	0.07%
2021/06/28	4	86.90	0	0.00	86.40	4	9,121	0.04%
2021/06/25	11	85.08	8	86.39	86.10	3	9,090	0.03%
2021/06/24	5	84.56	6	84.28	84.30	-1	9,049	-0.01%
2021/06/23	0	0.00	1	83.00	82.40	-1	9,210	-0.01%
2021/06/22	4.5	82.85	1	85.80	81.00	3.5	9,240	0.04%
2021/06/21	2.2	87.59	3	88.60	84.80	-0.8	9,265	-0.01%
2021/06/18	31	91.86	15	91.27	91.60	16	9,368	0.17%
2021/06/17	4	87.18	18	87.88	88.80	-14	9,388	-0.15%
2021/06/16	22	88.27	21	87.13	86.40	1	9,440	0.01%
2021/06/15	11	86.56	3	85.90	86.50	8	9,906	0.08%
2021/06/11	23	88.21	17	88.62	86.60	6	9,953	0.06%
2021/06/10	7	84.96	11	84.61	84.50	-4	9,800	-0.04%
2021/06/09	4	83.55	11	83.55	83.20	-7	9,889	-0.07%
2021/06/08	0	0.00	2	82.30	81.80	-2	10,424	-0.02%
2021/06/07	5	83.62	12	82.90	81.60	-7	10,638	-0.07%
2021/06/04	11	85.35	9	84.07	85.20	2	10,690	0.02%
2021/06/03	4	83.70	8	82.68	82.50	-4	10,817	-0.04%
2021/06/02	6	85.48	13	83.48	81.90	-7	11,023	-0.06%
2021/06/01	28	86.93	20	87.48	86.30	8	11,140	0.07%
2021/05/31	14	85.54	10	86.49	83.80	4	11,201	0.04%
2021/05/28	21	87.20	48	87.39	85.90	-27	11,671	-0.23%
2021/05/27	77	82.45	38	84.52	84.60	39	11,844	0.33%
2021/05/26	1	78.70	8	80.27	81.00	-7	11,483	-0.06%
2021/05/25	8	75.14	4	74.10	73.70	4	11,897	0.03%
2021/05/21	2	69.50	8	69.61	70.00	-6	13,082	-0.05%
2021/05/19	6	67.78	8	68.05	69.20	-2	13,468	-0.01%
2021/05/18	6	66.78	10	68.38	68.10	-4	13,700	-0.03%
2021/05/17	7	64.46	10	64.63	63.90	-3	13,799	-0.02%
2021/05/14	8	68.30	8	67.70	66.00	0	13,757	0.00%
2021/05/13	2	65.00	4	68.83	69.90	-2	13,805	-0.01%
2021/05/12	12	65.92	9	66.83	63.60	3	14,505	0.02%
2021/05/11	3	71.13	5	69.70	69.40	-2	14,664	-0.01%
2021/05/10	0	0.00	1	77.80	77.10	-1	14,787	-0.01%
2021/05/07	2	75.40	3	78.30	79.40	-1	15,081	-0.01%
2021/05/06	4	75.53	5	74.96	74.00	-1	15,330	-0.01%
2021/05/05	4	76.55	1	76.40	75.20	3	15,604	0.02%
2021/05/04	21	78.33	19	77.39	78.80	2	15,754	0.01%
2021/05/03	6	80.03	1	77.90	76.10	5	15,681	0.03%
2021/04/29	6	82.72	3	82.60	84.00	3	15,791	0.02%
2021/04/28	4	83.80	0	0.00	83.00	4	15,976	0.03%
2021/04/27	3	84.90	2	86.60	84.00	1	16,273	0.01%
2021/04/26	2	86.30	2	85.90	87.50	0	16,581	0.00%
2021/04/23	2	83.70	0	0.00	83.90	2	16,754	0.01%
2021/04/22	3	85.17	3	84.90	83.00	0	17,405	0.00%
2021/04/21	5	87.38	0	0.00	87.20	5	17,753	0.03%
2021/04/20	3	92.07	1	91.40	90.50	2	17,814	0.01%
2021/04/19	3	90.37	3	90.30	90.30	0	18,127	0.00%
2021/04/16	4	92.50	1	93.40	91.90	3	18,408	0.02%
2021/04/15	4	93.30	2	94.50	94.20	2	18,718	0.01%
2021/04/14	16	95.59	14	97.41	96.00	2	18,901	0.01%
2021/04/13	4	108.50	2	110.00	103.50	2	18,846	0.01%
2021/04/12	3	111.83	3	112.67	110.00	0	18,901	0.00%
2021/04/09	8	113.50	9	114.00	112.00	-1	19,036	-0.01%
2021/04/08	1	107.50	0	0.00	107.00	1	18,952	0.01%
2021/04/07	1	108.50	2	107.25	107.50	-1	19,268	-0.01%
2021/04/06	5	109.80	8	108.31	108.00	-3	19,694	-0.02%
2021/04/01	14	109.71	50	108.48	107.00	-36	20,155	-0.18%
2021/03/31	1	105.00	2	105.50	104.50	-1	20,649	0.00%
2021/03/30	6	107.83	4	107.50	107.50	2	21,222	0.01%
2021/03/29	3	108.67	4	107.25	108.00	-1	21,444	0.00%
2021/03/26	17	107.44	15	108.23	107.00	2	21,382	0.01%
2021/03/25	2	99.75	1	101.00	100.00	1	21,182	0.00%
2021/03/24	1	100.00	4	100.50	101.00	-3	21,119	-0.01%
2021/03/23	42	100.45	8	100.41	101.00	34	21,027	0.16%
2021/03/22	10	107.25	2	106.00	103.50	8	20,783	0.04%
2021/03/19	6	115.00	3	115.17	114.00	3	20,584	0.01%
2021/03/18	7	120.79	11	121.68	118.50	-4	20,480	-0.02%
2021/03/17	0	0.00	3	117.33	118.00	-3	19,998	-0.02%
2021/03/16	6	117.00	1	114.50	116.00	5	19,960	0.03%
2021/03/15	9	116.06	5	115.80	117.00	4	19,903	0.02%
2021/03/12	11	116.68	7	118.43	113.00	4	19,942	0.02%
2021/03/11	4	110.38	40	108.36	115.50	-36	19,330	-0.19%
2021/03/10	5	108.00	4	106.50	105.00	1	19,269	0.01%
2021/03/09	7	106.57	2	107.50	106.50	5	19,205	0.03%
2021/03/08	3	113.50	0	0.00	107.00	3	19,017	0.02%
2021/03/05	15	113.53	14	113.00	113.00	1	18,799	0.01%
2021/03/04	43	116.24	46	117.05	115.50	-3	18,627	-0.02%
2021/03/03	4	117.88	5	117.20	118.00	-1	18,555	-0.01%
2021/03/02	13	117.92	8	117.25	114.00	5	18,030	0.03%
2021/02/26	44	106.68	16.1	109.69	112.00	28	17,564	0.16%
2021/02/25	23	116.04	39	114.47	110.00	-16	17,182	-0.09%
2021/02/24	12	116.92	15	117.70	118.00	-3	16,633	-0.02%
2021/02/23	66	114.75	28	117.14	113.00	38	16,140	0.24%
2021/02/22	9	109.33	6	111.58	112.00	3	15,357	0.02%
2021/02/19	30	97.51	77.1	98.65	102.00	-47.1	15,764	-0.30%
2021/02/18	40	94.19	37	94.00	92.80	3	15,649	0.02%
2021/02/17	12	90.35	15	91.14	89.50	-3	15,442	-0.02%
2021/02/05	3	87.30	2	86.80	86.40	1	15,247	0.01%
2021/02/04	15	88.05	16	87.91	86.30	-1	15,177	-0.01%
2021/02/03	24	90.94	23	91.03	87.20	1	14,961	0.01%
2021/02/02	10	85.79	20	85.66	88.10	-10	14,226	-0.07%
2021/02/01	15	81.79	10	81.30	80.10	5	14,127	0.04%
2021/01/29	14	88.43	5	89.84	84.20	9	14,018	0.06%
2021/01/28	9.1	88.96	11	89.71	87.10	-2	13,745	-0.01%
2021/01/27	4	89.05	22	87.65	87.90	-18	13,433	-0.13%
2021/01/26	31	86.02	18	86.52	83.10	13	13,111	0.10%
2021/01/25	9	85.62	0	0.00	84.60	9	12,913	0.07%
2021/01/22	10	87.33	8.1	85.85	88.60	1.9	12,828	0.01%
2021/01/21	3	85.23	8	85.84	84.50	-5	12,721	-0.04%
2021/01/20	10	86.00	10	84.35	85.10	0	12,554	0.00%
2021/01/19	14	94.30	2	94.60	91.30	12	12,273	0.10%
2021/01/18	3	91.87	6	90.67	91.60	-3	11,924	-0.03%
2021/01/15	30	97.15	25	97.58	94.90	5	11,660	0.04%
2021/01/14	24.1	90.07	15	89.91	92.80	9.1	10,947	0.08%
2021/01/13	2	85.35	3	85.17	84.40	-1	10,528	-0.01%
2021/01/12	7	85.74	2	86.40	83.60	5	10,422	0.05%
2021/01/11	5	84.90	7	85.54	84.70	-2	10,112	-0.02%
2021/01/08	8	85.35	5	85.70	87.10	3	9,805	0.03%
2021/01/07	0	0.00	14	75.82	79.20	-14	9,445	-0.15%
2021/01/06	4	73.83	3.1	74.31	72.00	0.9	9,446	0.01%
2021/01/05	10	74.53	8	75.14	74.00	2	9,468	0.02%
2021/01/04	3	76.13	11	75.49	74.20	-8	9,490	-0.08%
2020/12/31	4	72.95	8	72.88	73.60	-4	9,643	-0.04%
2020/12/30	16	72.93	5	71.22	71.50	11	9,626	0.11%
2020/12/29	17	72.81	13	71.92	69.70	4	9,365	0.04%
2020/12/28	6	71.27	1	73.50	70.80	5	8,956	0.06%
2020/12/25	3	68.10	5	68.30	70.50	-2	8,574	-0.02%
2020/12/24	32	59.84	40	60.51	64.10	-8	7,970	-0.10%
2020/12/23	10	56.22	20	57.50	58.30	-10	7,420	-0.13%
2020/12/22	1	52.90	1	54.20	53.00	0	7,382	0.00%
2020/12/18	3	52.77	0	0.00	52.80	3	7,637	0.04%
2020/12/16	2	53.00	0	0.00	53.00	2	8,322	0.02%
2020/12/15	1	53.20	1	53.70	52.00	0	8,380	0.00%
2020/12/11	2	54.20	0	0.00	53.90	2	8,400	0.02%
2020/12/10	2	55.40	1	56.80	55.60	1	8,372	0.01%
2020/12/09	1	56.80	3	57.27	56.60	-2	8,313	-0.02%
2020/12/08	3	56.33	11	56.60	55.30	-8	8,172	-0.10%
2020/12/07	1	53.60	2	53.85	54.50	-1	7,951	-0.01%
2020/12/04	5	55.20	3	56.53	54.50	2	7,924	0.03%
2020/12/03	1	55.90	2	55.05	53.80	-1	7,786	-0.01%
2020/12/02	5	54.04	1	53.80	53.80	4	7,789	0.05%
2020/12/01	2	54.90	3	53.63	55.10	-1	8,092	-0.01%
2020/11/30	4	55.75	4	54.55	54.40	0	8,325	0.00%
2020/11/27	3	55.67	10	55.05	53.90	-7	8,427	-0.08%
2020/11/26	5	50.40	6	52.60	52.90	-1	8,274	-0.01%
2020/11/25	5	50.90	6	50.57	50.30	-1	8,477	-0.01%
2020/11/24	5	50.98	0	0.00	50.40	5	8,549	0.06%
2020/11/23	1	52.50	1	51.80	52.10	0	8,561	0.00%
2020/11/20	1	51.20	0	0.00	51.00	1	8,526	0.01%
2020/11/19	0	0.00	3	52.50	52.50	-3	8,496	-0.04%
2020/11/18	18	54.29	11	55.61	52.10	7	8,386	0.08%
2020/11/17	4	54.10	14	54.20	54.20	-10	7,877	-0.13%
2020/11/16	1	51.10	18	50.84	51.00	-17	7,621	-0.22%
2020/11/12	2	47.70	2	48.75	47.30	0	7,492	0.00%
2020/11/11	4	49.68	3	49.50	48.70	1	7,428	0.01%
2020/11/10	5	50.24	5	50.88	49.50	0	7,347	0.00%
2020/11/09	5	51.22	32	51.95	51.40	-27	7,263	-0.37%
2020/11/06	6	49.58	4	48.90	48.65	2	7,013	0.03%
2020/11/05	0	0.00	1	46.80	47.65	-1	6,888	-0.01%
2020/11/04	1	46.70	1	47.20	47.30	0	6,844	0.00%
2020/10/29	6	44.88	0	0.00	47.60	6	6,799	0.09%
2020/10/28	0	0.00	1	46.90	45.05	-1	6,708	-0.01%
2020/10/27	5	47.17	12	46.58	46.00	-7	6,634	-0.11%
2020/10/26	0	0.00	7	47.88	47.70	-7	6,556	-0.11%
2020/10/23	1	48.65	1	48.95	48.50	0	6,531	0.00%
2020/10/22	1	48.80	0	0.00	48.15	1	6,510	0.02%
2020/10/21	1	48.70	1	49.05	48.70	0	6,472	0.00%
2020/10/20	2	49.35	2	49.73	49.25	0	6,427	0.00%
2020/10/19	1	49.55	11	47.86	49.05	-10	6,365	-0.16%
2020/10/16	2	50.30	22	49.07	48.00	-20	6,293	-0.32%
2020/10/15	7	51.17	1	51.90	50.40	6	6,195	0.10%
2020/10/14	53	51.67	7	52.07	52.00	46	6,099	0.75%
2020/10/13	7	50.49	6	50.48	51.50	1	5,780	0.02%
2020/10/12	4	48.85	7	49.71	48.55	-3	5,573	-0.05%
2020/10/08	2	49.15	7	49.61	49.45	-5	5,396	-0.09%
2020/10/07	7	48.01	3	47.87	48.55	4	4,935	0.08%
2020/10/06	2	46.55	1	46.80	46.35	1	4,719	0.02%
2020/10/05	0	0.00	2	44.83	46.30	-2	4,621	-0.04%
2020/09/30	5	44.66	4	44.64	44.20	1	4,573	0.02%
2020/09/28	5	44.50	0	0.00	43.95	5	4,415	0.11%
2020/09/25	2	44.18	2	44.35	44.00	0	4,353	0.00%
2020/09/24	1	45.00	2	45.00	45.20	-1	4,132	-0.02%
2020/09/23	10	47.75	16	46.27	46.00	-6	3,997	-0.15%
2020/09/22	14	47.80	26	47.33	47.70	-12	3,814	-0.31%
2020/09/21	10	45.97	13	45.50	46.60	-3	3,415	-0.09%
2020/09/18	0	0.00	3	46.17	45.20	-3	3,080	-0.10%
2020/09/17	6	45.24	2	45.25	44.35	4	3,014	0.13%
2020/09/16	2	43.83	2	42.80	44.30	0	2,971	0.00%
2020/09/15	2	42.30	0	0.00	41.85	2	2,875	0.07%
2020/09/14	4	40.20	2	41.40	41.40	2	2,847	0.07%
2020/09/11	0	0.00	10	41.10	39.30	-10	2,882	-0.35%
2020/09/10	0	0.00	1	41.10	40.50	-1	2,876	-0.03%
2020/09/09	1	39.20	0	0.00	40.25	1	2,857	0.03%
2020/09/08	1	40.90	1	40.00	38.95	0	2,816	0.00%
2020/09/07	6	40.78	6	41.13	39.60	0	2,767	0.00%
2020/09/04	14	42.05	5	42.30	43.20	9	2,662	0.34%
2020/09/03	2	41.08	22	41.02	40.55	-20	2,291	-0.87%
2020/09/02	21	38.44	7	40.19	40.25	14	1,989	0.70%
2020/08/31	1	35.45	0	0.00	35.25	1	1,679	0.06%
2020/08/28	20	33.05	25	33.25	33.55	-5	1,393	-0.36%
2020/08/27	0	0.00	6	29.80	30.50	-6	1,286	-0.47%
2020/08/26	0	0.00	5	29.30	29.50	-5	1,219	-0.41%
2020/08/25	0	0.00	7	28.64	29.20	-7	1,189	-0.59%
2020/08/21	0	0.00	2	27.35	27.50	-2	1,141	-0.18%
2020/08/19	0	0.00	10	26.73	26.70	-10	1,101	-0.91%
2020/08/13	9	26.49	1	26.35	26.00	8	1,054	0.76%
2020/08/11	0	0.00	1	25.05	25.15	-1	1,013	-0.10%
2020/08/06	1	25.10	31	24.65	26.10	-30	909	-3.30%
2020/08/05	0	0.00	20	23.73	24.00	-20	870	-2.30%
2020/08/04	0	0.00	20	23.68	23.80	-20	870	-2.30%
2020/07/30	0	0.00	30	22.53	22.80	-30	874	-3.43%
2020/07/29	0	0.00	27	21.90	22.35	-27	874	-3.09%
2020/07/28	1	21.15	0	0.00	21.30	1	869	0.12%
2020/07/24	1	22.80	0	0.00	22.80	1	861	0.12%
2020/07/20	3	22.62	0	0.00	22.65	3	851	0.35%
2020/07/14	1	23.50	0	0.00	23.40	1	847	0.12%
2020/07/09	0	0.00	1	25.15	25.00	-1	839	-0.12%
2020/07/08	10	25.85	10	25.21	25.45	0	820	0.00%
2020/07/07	14	25.50	1	25.60	24.85	13	785	1.65%
2020/07/03	9	23.35	9	23.80	23.30	0	736	0.00%
2020/07/02	1	23.20	0	0.00	23.25	1	729	0.14%
2020/06/30	1	22.45	0	0.00	22.35	1	710	0.14%
2020/06/22	1	22.75	1	22.90	22.80	0	706	0.00%
2020/06/19	26	23.31	10	23.25	23.40	16	702	2.28%
2020/06/18	2	23.90	18	23.88	23.70	-16	689	-2.32%
2020/06/16	1	20.20	0	0.00	20.90	1	605	0.17%
2020/06/12	2	18.18	0	0.00	18.25	2	608	0.33%
2020/06/11	5	19.40	1	19.10	18.90	4	623	0.64%
2020/06/10	5	19.75	0	0.00	19.80	5	641	0.78%
2020/06/05	0	0.00	2	19.95	19.70	-2	671	-0.30%
2020/06/04	0	0.00	5	19.90	19.70	-5	670	-0.75%
2020/06/03	0	0.00	3	19.92	19.90	-3	667	-0.45%
2020/06/01	0	0.00	1	19.95	19.50	-1	640	-0.16%
2020/05/29	3	19.10	0	0.00	19.05	3	637	0.47%
2020/05/28	13	20.20	4	20.38	19.50	9	635	1.42%
2020/04/27	0	0.00	1	17.65	17.90	-1	555	-0.18%
2020/04/21	2	17.10	0	0.00	17.10	2	546	0.37%
2020/04/13	0	0.00	4	18.25	18.00	-4	531	-0.75%
2020/04/07	0	0.00	10	17.08	17.25	-10	554	-1.80%
2020/03/27	10	15.85	0	0.00	15.80	10	563	1.77%
2020/03/20	0	0.00	5	13.35	13.35	-5	569	-0.88%
2020/03/19	2	12.15	0	0.00	12.15	2	565	0.35%
2020/03/17	3	13.90	2	14.70	13.95	1	535	0.19%
2020/02/25	2	23.70	0	0.00	23.80	2	466	0.43%
2020/02/20	2	24.65	0	0.00	24.60	2	492	0.41%
2020/02/19	0	0.00	1	24.80	24.90	-1	520	-0.19%
2020/02/18	1	24.90	2	25.00	25.00	-1	530	-0.19%
2020/02/17	0	0.00	2	24.40	24.20	-2	525	-0.38%
2020/02/03	5	22.00	0	0.00	22.05	5	630	0.79%
2020/01/31	2	24.30	0	0.00	24.35	2	615	0.33%
2020/01/30	6	24.50	8	24.50	24.50	-2	611	-0.33%
2020/01/10	0	0.00	2	26.20	26.10	-2	626	-0.32%
2020/01/08	3	26.00	3	26.50	26.30	0	641	0.00%
2020/01/06	2	27.20	0	0.00	27.20	2	639	0.31%
2020/01/03	3	28.60	0	0.00	28.45	3	636	0.47%
2019/12/31	0	0.00	3	28.20	28.40	-3	614	-0.49%
2019/12/27	5	27.20	0	0.00	27.25	5	589	0.85%
2019/12/26	0	0.00	10	27.40	27.20	-10	587	-1.70%
2019/12/23	1	27.40	1	26.95	26.70	0	580	0.00%
2019/12/20	0	0.00	1	26.40	26.60	-1	570	-0.18%
2019/12/18	5	26.90	0	0.00	26.55	5	551	0.91%
2019/12/17	1	26.50	70	26.46	26.70	-69	544	-12.67%
2019/12/16	0	0.00	4	26.05	25.95	-4	527	-0.76%
2019/12/12	10	25.29	0	0.00	25.30	10	514	1.94%
2019/12/11	0	0.00	1	25.25	25.15	-1	511	-0.20%
2019/12/06	1	25.60	5	26.00	25.70	-4	510	-0.78%
2019/12/05	0	0.00	2	25.05	25.10	-2	507	-0.39%
2019/12/02	2	24.10	0	0.00	24.05	2	503	0.40%
2019/11/29	2	24.85	0	0.00	25.00	2	498	0.40%
2019/11/19	35	25.05	20	25.35	24.90	15	512	2.93%
2019/11/18	10	25.00	0	0.00	25.00	10	495	2.02%
2019/11/12	29	25.31	6	25.17	26.00	23	461	4.98%
2019/11/11	13	27.31	0	0.00	26.65	13	430	3.02%
2019/11/07	2	28.08	0	0.00	28.05	2	419	0.48%
2019/11/04	2	28.60	0	0.00	28.95	2	422	0.47%
2019/10/31	1	29.10	8	29.85	29.85	-7	402	-1.74%
2019/10/29	1	29.25	0	0.00	28.90	1	398	0.25%
2019/10/24	2	29.35	0	0.00	29.50	2	405	0.49%
2019/10/21	10	27.90	0	0.00	28.00	10	410	2.43%
2019/10/17	4	27.64	0	0.00	27.80	4	426	0.94%
2019/10/16	1	28.55	0	0.00	28.30	1	464	0.22%
2019/10/14	2	29.20	0	0.00	28.75	2	582	0.34%
2019/10/09	48	29.70	0	0.00	29.00	48	581	8.26%
2019/10/08	1	29.75	0	0.00	29.70	1	581	0.17%
2019/10/04	39	29.95	0	0.00	29.95	39	593	6.57%
2019/10/03	1	30.10	0	0.00	30.10	1	610	0.16%
2019/10/02	9	30.19	0	0.00	30.20	9	615	1.46%
2019/09/27	17	30.05	0	0.00	30.00	17	628	2.70%
2019/09/26	6	30.07	0	0.00	30.00	6	638	0.94%
2019/09/25	1	30.50	0	0.00	30.15	1	735	0.14%
2019/09/24	2	30.68	0	0.00	30.60	2	775	0.26%
2019/09/23	1	31.00	0	0.00	30.70	1	779	0.13%
2019/09/18	1	30.75	0	0.00	30.85	1	811	0.12%
2019/09/16	1	30.60	0	33.85	30.55	1	818	0.12%
2019/09/11	1	30.60	0	0.00	30.55	1	834	0.12%
2019/09/09	2	30.98	0	0.00	30.95	2	830	0.24%
2019/09/03	1	31.60	0	0.00	31.45	1	859	0.12%
2019/09/02	0	0.00	7	31.70	31.80	-7	860	-0.81%
2019/08/26	7	30.85	0	0.00	30.80	7	869	0.81%
2019/08/15	2	30.28	0	0.00	30.35	2	850	0.24%
2019/08/13	0	0.00	10	30.25	30.30	-10	851	-1.17%
2019/08/07	0	0.00	1	30.40	30.40	-1	860	-0.12%
2019/08/06	2	30.28	0	0.00	30.80	2	867	0.23%
2019/08/02	0	0.00	1	31.15	31.35	-1	878	-0.11%
2019/07/30	1	32.70	0	0.00	32.80	1	886	0.11%
2019/07/29	0	0.00	1	34.05	33.90	-1	880	-0.11%
2019/07/25	11	34.19	5	34.25	34.20	6	894	0.67%
2019/07/24	0	0.00	1	33.80	33.80	-1	898	-0.11%
2019/07/23	0	0.00	5	34.10	34.15	-5	906	-0.55%
2019/07/22	1	34.45	0	0.00	34.05	1	904	0.11%
2019/07/19	1	34.60	0	0.00	34.30	1	899	0.11%
2019/07/18	11	34.93	11	34.22	34.15	0	894	0.00%
2019/07/17	11	35.02	18	35.13	35.30	-7	850	-0.82%
2019/07/16	10	32.61	1	32.65	32.50	9	737	1.22%
2019/07/11	1	33.30	10	33.30	33.00	-9	758	-1.19%
2019/07/10	1	32.65	0	0.00	32.85	1	769	0.13%
2019/07/09	13	32.40	0	0.00	32.30	13	775	1.68%
2019/07/08	0	0.00	1	34.05	33.55	-1	795	-0.13%
2019/07/05	0	0.00	1	33.85	34.15	-1	816	-0.12%
2019/07/04	8	34.05	1	34.80	34.00	7	835	0.84%
2019/07/03	9	34.82	0	0.00	34.25	9	841	1.07%
2019/07/02	0	0.00	2	34.95	34.70	-2	843	-0.24%
2019/07/01	0	0.00	2	32.70	33.85	-2	759	-0.26%
2019/06/27	3	32.22	1	31.90	32.00	2	799	0.25%
2019/06/25	1	31.05	0	0.00	30.95	1	822	0.12%
2019/06/19	0	0.00	3	31.68	31.80	-3	1,198	-0.25%
2019/06/14	1	31.70	0	0.00	31.55	1	1,525	0.07%
2019/06/13	4	31.95	3	31.78	31.65	1	1,539	0.06%
2019/06/12	0	0.00	2	31.25	31.10	-2	1,548	-0.13%
2019/06/11	0	0.00	26	31.00	31.10	-26	1,578	-1.65%
2019/06/06	22	30.30	1	30.40	30.35	21	1,641	1.28%
2019/06/05	0	0.00	9	31.05	30.80	-9	1,651	-0.55%
2019/06/04	0	0.00	2	31.40	30.80	-2	1,664	-0.12%
2019/06/03	2	30.63	1	30.75	30.75	1	1,685	0.06%
2019/05/31	4	31.55	0	0.00	31.50	4	1,711	0.23%
2019/05/24	1	30.50	3	31.02	30.40	-2	1,961	-0.10%
2019/05/23	0	0.00	2	30.50	30.50	-2	2,006	-0.10%
2019/05/22	2	31.98	1	31.50	30.90	1	2,225	0.04%
2019/05/14	1	31.60	8	30.35	32.25	-7	2,419	-0.29%
2019/05/13	2	32.25	0	0.00	32.00	2	2,422	0.08%
2019/05/10	1	34.10	2	33.33	33.60	-1	2,434	-0.04%
2019/05/09	5	34.60	1	33.30	33.40	4	2,425	0.16%
2019/05/06	0	0.00	1	35.85	35.65	-1	2,453	-0.04%
2019/04/30	1	36.10	1	35.30	36.10	0	2,451	0.00%
2019/04/29	5	35.80	1	35.90	35.00	4	2,475	0.16%
2019/04/26	1	36.95	2	37.10	37.05	-1	2,519	-0.04%
2019/04/23	1	38.10	0	0.00	38.15	1	2,598	0.04%
2019/04/22	2	38.85	0	0.00	38.65	2	2,603	0.08%
2019/04/19	0	0.00	1	39.05	39.05	-1	2,627	-0.04%
2019/04/18	0	0.00	1	39.10	38.70	-1	2,661	-0.04%
2019/04/17	3	38.77	2	39.33	39.15	1	2,673	0.04%
2019/04/16	3	38.57	0	0.00	38.60	3	2,660	0.11%
2019/04/15	1	39.35	0	0.00	39.40	1	2,648	0.04%
2019/04/12	5	39.46	0	0.00	39.20	5	2,649	0.19%
2019/04/11	0	0.00	1	41.15	40.50	-1	2,617	-0.04%
2019/04/10	3	40.92	1	41.25	40.75	2	2,603	0.08%
2019/04/09	1	40.90	1	41.10	40.50	0	2,582	0.00%
2019/04/03	3	40.20	6	40.55	40.70	-3	2,566	-0.12%
2019/04/02	4	40.56	4	40.60	40.60	0	2,560	0.00%
2019/04/01	14	42.07	10	42.05	41.10	4	2,534	0.16%
2019/03/29	4	41.11	2	41.40	41.40	2	2,477	0.08%
2019/03/28	2	41.23	1	41.65	41.00	1	2,477	0.04%
2019/03/27	10	42.09	7	41.92	41.50	3	2,466	0.12%
2019/03/22	6	41.89	15	42.79	41.55	-9	2,227	-0.40%
2019/03/21	31	42.34	50	42.34	43.00	-19	2,109	-0.90%
2019/03/20	10	40.10	7	39.85	39.60	3	1,930	0.16%
2019/03/19	8	38.99	0	0.00	38.60	8	1,883	0.42%
2019/03/18	1	39.20	0	0.00	38.10	1	1,849	0.05%
2019/03/15	2	39.33	11	39.55	38.85	-9	1,851	-0.49%
2019/03/14	9	39.18	1	39.55	38.60	8	1,857	0.43%
2019/03/13	1	39.00	0	0.00	38.90	1	1,962	0.05%
2019/03/12	1	38.80	1	38.80	38.30	0	1,958	0.00%
2019/03/08	0	0.00	2	37.95	38.10	-2	2,035	-0.10%
2019/03/07	0	0.00	1	38.35	38.30	-1	2,140	-0.05%
2019/03/06	1	39.75	1	39.65	39.30	0	2,194	0.00%
2019/03/05	22	40.01	3	40.15	39.40	19	2,190	0.87%
2019/03/04	16	39.33	8	39.76	39.45	8	2,128	0.38%
2019/02/26	1	37.75	0	0.00	37.65	1	2,211	0.05%
2019/02/25	1	39.00	0	0.00	38.25	1	2,267	0.04%
2019/02/22	1	37.80	58	37.56	37.70	-57	2,233	-2.55%
2019/02/21	27	37.60	25	39.06	38.30	2	2,191	0.09%
2019/02/20	59	36.37	8	36.24	35.90	51	1,984	2.57%
2019/02/19	9	35.64	4	35.69	35.60	5	1,931	0.26%
2019/02/18	1	35.30	0	0.00	35.05	1	1,902	0.05%
2019/02/15	0	0.00	1	34.25	34.35	-1	1,891	-0.05%
2019/02/14	41	36.54	41	35.88	35.25	0	1,885	0.00%
2019/02/13	0	0.00	10	35.07	35.10	-10	1,859	-0.54%
2019/02/12	0	0.00	2	34.70	34.70	-2	1,842	-0.11%
2019/02/11	0	0.00	6	34.03	34.30	-6	1,854	-0.32%
2019/01/25	5	33.83	7	34.15	33.75	-2	2,005	-0.10%
2019/01/24	3	33.20	0	0.00	33.00	3	2,001	0.15%
2019/01/23	0	0.00	2	33.00	33.00	-2	2,018	-0.10%
2019/01/22	4	33.33	0	0.00	32.80	4	2,030	0.20%
2019/01/21	5	34.80	5.2	33.76	33.70	-0.2	2,036	-0.01%
2019/01/18	7	33.35	6	34.11	34.25	1	2,033	0.05%
2019/01/17	11	33.62	87	33.04	32.90	-76	2,008	-3.78%
2019/01/15	0	0.00	4	32.35	32.45	-4	1,986	-0.20%
2019/01/14	1	32.65	1	32.95	32.00	0	2,002	0.00%
2019/01/11	6	33.01	6	33.21	32.30	0	2,014	0.00%
2019/01/10	1	32.20	3	32.68	32.65	-2	1,995	-0.10%
2019/01/09	8	32.17	24	31.90	31.90	-16	1,976	-0.81%
2019/01/03	2	30.60	1	30.70	30.60	1	2,079	0.05%
2019/01/02	2	31.53	0	0.00	31.20	2	2,148	0.09%
2018/12/26	0	0.00	10	31.16	30.35	-10	2,217	-0.45%
2018/12/20	2	32.70	4	30.98	31.55	-2	2,361	-0.08%
2018/12/14	1	34.25	0	0.00	34.25	1	2,430	0.04%
2018/12/13	1	35.20	1	35.45	34.30	0	2,430	0.00%
2018/12/12	3	33.97	1	34.05	34.05	2	2,407	0.08%
2018/12/06	3	36.05	3	35.10	34.00	0	2,422	0.00%
2018/12/05	0	0.00	6	34.95	34.95	-6	2,314	-0.26%
2018/12/04	10	35.10	1	34.95	34.90	9	2,353	0.38%
2018/12/03	3	35.83	1	35.80	36.00	2	2,361	0.08%
2018/11/30	5	33.41	4	34.23	34.15	1	2,288	0.04%
2018/11/29	0	0.00	31	33.00	32.15	-31	2,224	-1.39%
2018/11/28	30	31.97	3	31.63	32.20	27	2,249	1.20%
2018/11/27	3	31.45	0	0.00	31.70	3	2,247	0.13%
2018/11/26	7	31.49	7	31.43	31.05	0	2,243	0.00%
2018/11/23	14	32.26	12	32.72	31.00	2	2,215	0.09%
2018/11/22	0	0.00	6	33.95	33.95	-6	2,064	-0.29%
2018/11/16	0	0.00	1	30.10	29.65	-1	2,039	-0.05%
2018/11/15	0	0.00	6	29.35	29.55	-6	2,036	-0.29%
2018/11/13	2	28.45	2	28.98	29.95	0	2,074	0.00%
2018/11/12	1	29.60	0	0.00	29.60	1	2,087	0.05%
2018/11/09	0	0.00	1	31.00	30.75	-1	2,104	-0.05%
2018/11/08	6	31.10	5	32.24	31.10	1	2,188	0.05%
2018/11/07	20	31.45	10	31.25	31.95	10	2,217	0.45%
2018/11/06	29	33.06	7	32.19	30.70	22	2,294	0.96%
2018/11/05	0	0.00	13	31.65	31.70	-13	2,259	-0.58%
2018/11/02	9	32.03	4	31.90	32.05	5	2,290	0.22%
2018/11/01	2	31.05	0	0.00	31.00	2	2,346	0.09%
2018/10/31	1	29.35	3	29.30	29.65	-2	2,376	-0.08%
2018/10/30	1	28.05	0	0.00	28.05	1	2,395	0.04%
2018/10/26	1	29.15	9	30.00	28.60	-8	2,488	-0.32%
2018/10/25	7	29.33	13	29.48	29.30	-6	2,730	-0.22%
2018/10/24	3	31.05	2	31.05	31.05	1	2,742	0.04%
2018/10/19	0	0.00	2	30.58	31.45	-2	2,900	-0.07%
2018/10/17	0	0.00	4	31.01	30.90	-4	3,309	-0.12%
2018/10/16	0	0.00	2	31.25	30.45	-2	3,832	-0.05%
2018/10/15	2	30.60	0	0.00	30.60	2	4,107	0.05%
2018/10/12	2	28.25	68	26.30	29.00	-66	4,199	-1.57%
2018/10/11	10	27.50	0	0.00	27.50	10	4,191	0.24%
2018/10/09	1	30.75	1	30.90	30.55	0	4,204	0.00%
2018/10/08	0	0.00	20	33.72	33.50	-20	4,172	-0.48%
2018/10/05	1	34.20	0	0.00	34.10	1	4,205	0.02%
2018/10/04	0	0.00	1	37.15	37.15	-1	4,294	-0.02%
2018/10/03	3	37.63	1	38.10	36.90	2	4,351	0.05%
2018/10/02	3	39.20	3	39.38	38.90	0	4,453	0.00%
2018/09/28	2	38.93	0	0.00	38.70	2	4,577	0.04%
2018/09/27	23	39.36	1	40.65	39.10	22	4,661	0.47%
2018/09/26	1	38.90	15	38.56	38.90	-14	4,671	-0.30%
2018/09/25	8	38.64	5	39.30	38.05	3	4,896	0.06%
2018/09/20	1	38.80	0	0.00	38.30	1	5,004	0.02%
2018/09/18	0	0.00	1	38.85	38.95	-1	5,101	-0.02%
2018/09/17	12	40.79	1	40.80	40.20	11	5,127	0.21%
2018/09/14	5	39.76	9	41.27	41.40	-4	5,143	-0.08%
2018/09/13	5	40.03	0	0.00	38.80	5	5,159	0.10%
2018/09/12	0	0.00	4	38.53	39.45	-4	5,204	-0.08%
2018/09/11	1	38.00	1	38.20	39.00	0	5,319	0.00%
2018/09/07	4	41.45	191	40.45	40.35	-187	5,703	-3.28%	大賣/鉅額交易
2018/09/06	0	0.00	2	43.45	43.50	-2	6,145	-0.03%
2018/09/05	0	0.00	4	44.18	44.20	-4	6,697	-0.06%
2018/09/04	10	43.70	3	43.47	44.00	7	7,180	0.10%
2018/09/03	0	0.00	1	46.45	46.40	-1	7,327	-0.01%
2018/08/31	2	48.43	1	48.10	48.05	1	7,891	0.01%
2018/08/30	2	49.00	1	48.90	48.80	1	7,943	0.01%
2018/08/29	2	49.00	0	0.00	48.65	2	8,112	0.02%
2018/08/28	1	48.80	0	0.00	48.40	1	8,334	0.01%
2018/08/27	0.4	48.85	1	47.90	48.70	-0.6	8,357	-0.01%
2018/08/24	1	46.75	0	0.00	46.60	1	8,362	0.01%
2018/08/23	0	0.00	1	48.20	48.10	-1	8,440	-0.01%
2018/08/22	0	0.00	1	48.65	48.65	-1	8,465	-0.01%
2018/08/21	0	0.00	7	48.96	48.85	-7	8,484	-0.08%
2018/08/20	1	48.20	1	48.50	48.50	0	8,519	0.00%
2018/08/17	0	0.00	1	50.80	49.45	-1	8,556	-0.01%
2018/08/16	5	49.60	5	49.62	50.00	0	8,625	0.00%
2018/08/15	24	50.58	123	50.07	50.00	-99	8,679	-1.14%	大賣/
2018/08/14	1	48.65	19	48.52	49.80	-18	8,709	-0.21%
2018/08/13	54	48.38	109	48.95	49.25	-55	8,686	-0.63%	大賣/
2018/08/10	2.3	55.11	13	54.31	53.60	-10.7	8,606	-0.12%
2018/08/09	9	55.50	10	55.63	55.50	-1	8,620	-0.01%
2018/08/08	10	56.19	11	56.06	55.10	-1	8,672	-0.01%
2018/08/07	14	55.49	4	54.50	54.60	10	8,582	0.12%
2018/08/06	4	56.20	6	56.80	56.20	-2	8,556	-0.02%
2018/08/03	9	57.24	1	57.00	56.80	8	8,554	0.09%
2018/08/02	17	57.24	4	57.25	57.00	13	8,524	0.15%
2018/08/01	60	58.79	78	58.66	58.10	-18	8,471	-0.21%
2018/07/31	3	57.30	2	56.40	57.20	1	8,210	0.01%
2018/07/30	15	57.11	18	56.67	55.60	-3	8,182	-0.04%
2018/07/27	0	0.00	4	57.63	57.80	-4	8,134	-0.05%
2018/07/26	17	57.94	2	58.70	56.80	15	8,083	0.19%
2018/07/25	37	60.29	26	59.96	58.60	11	7,997	0.14%
2018/07/24	32	59.10	33	58.85	59.50	-1	7,856	-0.01%
2018/07/23	86	57.61	63	57.70	58.30	23	7,649	0.30%
2018/07/20	5	55.92	22	57.12	58.50	-17	7,184	-0.24%
2018/07/19	17	52.82	20	53.48	53.20	-3	6,947	-0.04%
2018/07/18	11	51.72	7	51.71	51.00	4	6,880	0.06%
2018/07/17	6	52.60	10	52.57	52.20	-4	6,907	-0.06%
2018/07/16	0	0.00	3	52.70	52.10	-3	6,905	-0.04%
2018/07/13	0	0.00	11	53.87	53.60	-11	6,923	-0.16%
2018/07/12	28	53.58	13	54.41	53.50	15	6,954	0.22%
2018/07/11	7	52.17	4	51.63	52.80	3	6,922	0.04%
2018/07/10	4	52.68	7	51.59	52.10	-3	7,101	-0.04%
2018/07/09	5	49.36	1	49.30	49.30	4	7,109	0.06%
2018/07/06	5	48.27	11	48.93	50.80	-6	7,327	-0.08%
2018/07/05	22	51.40	31	49.40	48.30	-9	7,426	-0.12%
2018/07/04	13	52.55	12	52.95	52.40	1	7,514	0.01%
2018/07/03	77	54.46	15	54.72	53.20	62	7,434	0.83%
2018/07/02	20	60.72	19	59.46	59.10	1	7,182	0.01%
2018/06/29	10	58.48	2	59.95	60.60	8	7,140	0.11%
2018/06/28	1	57.50	1	56.70	56.00	0	7,028	0.00%
2018/06/27	7	57.07	0	0.00	55.80	7	6,982	0.10%
2018/06/26	2	57.65	9.6	57.24	57.80	-7.6	6,956	-0.11%
2018/06/25	2	58.10	14	58.08	56.50	-12	6,934	-0.17%
2018/06/22	0	0.00	20	58.23	58.10	-20	6,913	-0.29%
2018/06/21	9	59.50	0	0.00	59.90	9	6,876	0.13%
2018/06/20	48.6	60.33	11	56.82	58.80	37.6	6,826	0.55%
2018/06/19	9	63.71	10	62.99	62.30	-1	6,705	-0.01%
2018/06/15	25	68.96	15	70.14	67.00	10	6,598	0.15%
2018/06/14	175	70.08	43	70.07	70.00	132	6,259	2.11%	大買/鉅額交易
2018/06/13	200	69.35	266	70.45	70.90	-66	5,770	-1.14%	大買/大賣/
2018/06/12	29	63.33	150	62.63	64.50	-121	5,218	-2.32%	大賣/鉅額交易
2018/06/11	3	58.00	54	58.27	58.70	-51	4,735	-1.08%
2018/06/08	115	52.79	57	53.31	53.40	58	4,502	1.29%	大買/
2018/06/07	2	49.10	33	49.70	48.60	-31	3,931	-0.79%
2018/06/06	97	50.42	18	51.61	49.40	79	3,884	2.03%
2018/06/05	61	49.95	6	49.68	49.75	55	3,745	1.47%
2018/06/04	2	48.43	11	49.08	48.00	-9	3,531	-0.25%
2018/06/01	13	47.94	2	48.10	47.80	11	3,518	0.31%
2018/05/31	2	48.08	2	48.60	48.15	0	3,505	0.00%
2018/05/30	10	45.85	0	0.00	45.80	10	3,437	0.29%
2018/05/29	0	0.00	14	46.98	46.75	-14	3,440	-0.41%
2018/05/28	1	47.90	8	47.21	46.95	-7	3,490	-0.20%
2018/05/25	25	47.99	2	48.18	47.60	23	3,710	0.62%
2018/05/24	2	47.65	3	48.15	48.40	-1	3,691	-0.03%
2018/05/23	3	47.97	12	47.98	46.75	-9	3,718	-0.24%
2018/05/22	11	47.58	3	47.42	47.10	8	3,657	0.22%
2018/05/21	1	45.20	4	44.95	44.90	-3	3,561	-0.08%
2018/05/18	4	43.76	1	43.85	44.30	3	3,552	0.08%
2018/05/17	2	44.80	11	44.91	44.30	-9	3,566	-0.25%
2018/05/16	10	44.38	93	44.82	43.85	-83	3,523	-2.36%
2018/05/15	5	42.60	0	0.00	42.05	5	3,458	0.14%
2018/05/14	1	43.50	23	42.07	43.50	-22	3,480	-0.63%
2018/05/11	0	0.00	2	42.25	41.75	-2	3,471	-0.06%
2018/05/10	12	41.10	0	0.00	40.90	12	3,448	0.35%
2018/05/09	4	41.73	4	41.76	41.50	0	3,474	0.00%
2018/05/08	1	40.75	14	40.83	40.65	-13	3,534	-0.37%
2018/05/07	10	41.28	5	41.24	41.20	5	3,558	0.14%
2018/05/04	8	40.77	0	0.00	40.80	8	3,644	0.22%
2018/05/03	10	41.14	2	41.05	41.00	8	3,647	0.22%
2018/05/02	1	42.45	1	41.45	41.45	0	3,716	0.00%
2018/04/30	16	42.79	1	43.00	42.80	15	3,813	0.39%
2018/04/27	12	41.61	5	41.50	42.30	7	3,803	0.18%
2018/04/26	38	40.99	16	40.31	40.50	22	3,795	0.58%
2018/04/25	18	43.84	12	45.17	43.65	6	3,729	0.16%
2018/04/24	69	44.61	23	44.34	44.05	46	3,707	1.24%
2018/04/23	133	47.37	5	48.74	46.10	128	3,723	3.44%	大買/鉅額交易
2018/04/20	32	48.17	23	48.12	48.00	9	3,673	0.25%
2018/04/19	25	47.58	21	48.34	47.60	4	3,692	0.11%
2018/04/18	43	47.59	0	47.65	47.55	43	3,676	1.17%
2018/04/17	8	50.62	17	50.36	48.85	-9	3,588	-0.25%
2018/04/16	40	52.05	23	52.83	51.70	17	3,490	0.49%
2018/04/13	10	50.33	17	50.66	49.40	-7	3,247	-0.22%
2018/04/12	63	49.11	65	49.18	50.20	-2	3,112	-0.06%
2018/04/11	18	47.76	21	48.20	47.15	-3	2,850	-0.10%
2018/04/10	40	46.99	37	47.74	46.10	3	2,660	0.11%
2018/04/03	0	0.00	1	44.20	44.40	-1	2,467	-0.04%
2018/04/02	1	44.70	5	44.65	44.40	-4	2,458	-0.16%
2018/03/30	3	43.65	0	0.00	43.95	3	2,461	0.12%
2018/03/28	0	0.00	1	44.10	44.20	-1	2,437	-0.04%
2018/03/27	1	44.00	1	43.70	44.20	0	2,433	0.00%
2018/03/26	1	42.30	0	0.00	42.55	1	2,445	0.04%
2018/03/23	0	0.00	45	42.28	42.20	-45	2,437	-1.85%
2018/03/22	0	0.00	8	43.60	43.25	-8	2,426	-0.33%
2018/03/21	5	43.56	58	43.80	43.60	-53	2,414	-2.20%
2018/03/20	28	43.20	28	43.70	42.95	0	2,402	0.00%
2018/03/16	60	44.15	1.8	44.32	43.80	58.2	2,405	2.42%
2018/03/15	2.8	44.34	65	44.57	44.25	-62.2	2,414	-2.58%
2018/03/14	1	43.85	23	43.05	43.20	-22	2,389	-0.92%
2018/03/13	18	44.00	20	44.48	44.05	-2	2,437	-0.08%
2018/03/12	0	0.00	12	43.60	43.90	-12	2,462	-0.49%
2018/03/09	44	44.21	11	44.53	43.60	33	2,472	1.33%
2018/03/08	0	0.00	22	43.42	43.10	-22	2,457	-0.90%
2018/03/05	30	44.78	11	45.37	43.90	19	2,490	0.76%
2018/03/02	20	44.94	7	44.95	44.80	13	2,467	0.53%
2018/03/01	1	45.55	51	45.75	45.90	-50	2,443	-2.05%
2018/02/27	17	47.58	9	47.46	46.35	8	2,384	0.34%
2018/02/26	2	44.63	5	44.23	44.75	-3	2,139	-0.14%
2018/02/23	86	44.56	36	44.06	43.90	50	2,108	2.37%
2018/02/22	12	41.76	11	41.52	41.55	1	2,071	0.05%
2018/02/21	2	42.08	1	42.35	41.75	1	2,061	0.05%
2018/02/12	1	41.65	2	41.23	40.40	-1	2,059	-0.05%
2018/02/09	4	40.49	0	0.00	40.50	4	2,120	0.19%
2018/02/08	1	41.85	15	42.00	42.40	-14	2,125	-0.66%
2018/02/07	1	42.50	10	42.35	42.20	-9	2,142	-0.42%
2018/02/06	67	40.01	60	40.70	40.80	7	2,139	0.33%
2018/02/05	3	43.10	16	41.36	43.85	-13	2,106	-0.62%
2018/02/02	0	0.00	2.2	43.37	42.95	-2.2	2,115	-0.10%
2018/02/01	3	44.12	24	44.73	43.45	-21	2,204	-0.95%
2018/01/31	31	44.04	9	44.43	43.50	22	2,222	0.99%
2018/01/30	1	43.35	1	43.30	43.10	0	2,201	0.00%
2018/01/29	18	43.82	11	43.99	43.85	7	2,210	0.32%
2018/01/26	5	42.18	9	42.12	42.10	-4	2,164	-0.18%
2018/01/25	38	42.85	36	42.60	42.00	2	2,207	0.09%
2018/01/24	15	42.77	42	42.22	42.55	-27	2,187	-1.24%
2018/01/23	70	40.46	22	39.89	41.10	48	2,133	2.25%
2018/01/22	43	41.26	1	41.00	41.10	42	2,214	1.90%
2018/01/19	0	0.00	1	40.20	40.20	-1	2,316	-0.04%
2018/01/18	1	40.40	32	40.49	40.10	-31	2,358	-1.31%
2018/01/17	38	40.71	2	41.00	40.30	36	2,419	1.49%
2018/01/16	0	0.00	1	38.45	38.65	-1	2,519	-0.04%
2018/01/15	6	38.98	7	38.70	38.95	-1	2,763	-0.04%
2018/01/12	5	37.22	1	37.40	36.90	4	2,979	0.13%
2018/01/11	1	35.30	1	35.20	35.20	0	3,006	0.00%
2018/01/08	11	36.95	1	36.55	36.55	10	3,189	0.31%
2018/01/05	0	0.00	1	38.20	37.60	-1	3,235	-0.03%
2018/01/03	2	37.38	0	0.00	37.30	2	3,380	0.06%