佳凌 (4976)-國票-九鼎券商分點個股進出

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
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股▲0.69%
507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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/22	0	0.00	3	37.65	37.50	-3	436	-0.69%
2024/11/21	2	37.58	1	37.25	37.25	1	442	0.23%
2024/11/13	0	0.00	1	38.05	37.95	-1	523	-0.19%
2024/11/08	2	39.15	1	39.00	39.00	1	557	0.18%
2024/11/06	1	39.50	1	39.45	40.40	0	558	0.00%
2024/10/28	3	40.02	0	0.00	40.20	3	649	0.46%
2024/10/22	1	41.45	1	41.20	41.45	0	724	0.00%
2024/10/21	1	41.15	1	41.10	41.10	0	750	0.00%
2024/10/14	3	40.67	0	0.00	41.35	3	893	0.34%
2024/10/11	1	40.75	0	0.00	40.40	1	929	0.11%
2024/10/09	3	41.50	0	0.00	40.75	3	1,019	0.29%
2024/10/08	2	42.00	0	0.00	42.20	2	1,150	0.17%
2024/10/07	3	43.35	2	43.50	43.30	1	1,366	0.07%
2024/10/04	1	42.30	1	43.20	42.25	0	1,616	0.00%
2024/09/20	1	44.80	1	45.00	44.40	0	2,555	0.00%
2024/09/18	1	43.50	0	0.00	43.10	1	2,563	0.04%
2024/09/16	0	0.00	4	44.69	44.50	-4	2,569	-0.16%
2024/09/13	4	44.36	1	44.50	44.40	3	2,582	0.12%
2024/09/11	0	0.00	1	43.00	42.15	-1	2,764	-0.04%
2024/09/05	0	0.00	1	42.95	42.95	-1	2,941	-0.03%
2024/09/04	0	0.00	1	43.70	43.30	-1	2,993	-0.03%
2024/09/02	0	0.00	1	48.20	47.20	-1	3,025	-0.03%
2024/08/30	7	49.51	6	49.08	48.00	1	3,050	0.03%
2024/08/29	4	48.29	5	47.96	48.70	-1	3,067	-0.03%
2024/08/28	1	46.60	6	46.62	46.50	-5	3,061	-0.16%
2024/08/27	1	46.65	2	46.80	46.75	-1	3,080	-0.03%
2024/08/23	0	0.00	2	47.50	47.75	-2	3,124	-0.06%
2024/08/21	1	48.95	5	48.63	48.75	-4	3,174	-0.13%
2024/08/20	3	49.13	3	49.03	48.70	0	3,209	0.00%
2024/08/19	2	48.10	1	47.20	48.40	1	3,312	0.03%
2024/08/16	0	0.00	1	47.30	47.00	-1	3,384	-0.03%
2024/08/15	0	0.00	5	45.60	46.30	-5	3,421	-0.15%
2024/08/14	0	0.00	4	45.48	45.30	-4	3,723	-0.11%
2024/08/13	1	45.20	6	44.93	45.45	-5	3,822	-0.13%
2024/08/12	0	0.00	3	44.40	44.45	-3	3,828	-0.08%
2024/08/09	1	43.20	8	43.26	42.60	-7	3,823	-0.18%
2024/08/08	1	42.10	2	42.00	42.10	-1	3,839	-0.03%
2024/08/07	6	41.94	16	41.91	42.20	-10	3,864	-0.26%
2024/08/06	6	39.53	3	39.80	39.65	3	3,867	0.08%
2024/08/05	2	39.98	3	41.55	39.95	-1	3,870	-0.03%
2024/08/01	4	46.43	0	0.00	46.30	4	3,852	0.10%
2024/07/31	1	45.80	2	45.58	45.70	-1	3,853	-0.03%
2024/07/30	1	45.15	0	0.00	45.15	1	3,847	0.03%
2024/07/29	1	43.60	1	43.85	43.50	0	3,841	0.00%
2024/07/26	2	44.80	0	0.00	44.95	2	3,894	0.05%
2024/07/23	5	48.01	0	0.00	47.10	5	3,889	0.13%
2024/07/19	11	49.56	0	0.00	49.00	11	3,842	0.29%
2024/07/18	4	51.55	14	50.84	51.10	-10	3,808	-0.26%
2024/07/17	1	52.90	15	52.70	52.40	-14	3,785	-0.37%
2024/07/16	17	53.12	4	52.50	53.10	13	3,772	0.34%
2024/07/15	12	52.18	4	51.73	51.00	8	3,747	0.21%
2024/07/12	1	52.50	6	52.73	52.20	-5	3,707	-0.13%
2024/07/11	9	54.60	2	54.80	53.60	7	3,672	0.19%
2024/07/10	11	54.15	3	54.97	53.50	8	3,592	0.22%
2024/07/09	32	56.14	6	58.35	54.30	26	3,455	0.75%
2024/07/08	23	58.69	26	58.18	60.00	-3	3,234	-0.09%
2024/07/05	0	0.00	25	57.37	57.90	-25	2,991	-0.84%
2024/07/04	10	53.11	8	53.44	52.70	2	2,842	0.07%
2024/07/03	9	52.48	18	51.64	52.70	-9	2,718	-0.33%
2024/07/02	8	49.19	0	0.00	49.15	8	2,597	0.31%
2024/07/01	3	49.00	1	50.10	49.00	2	2,560	0.08%
2024/06/28	3	50.40	2	50.80	49.55	1	2,530	0.04%
2024/06/27	8	51.11	19	51.87	50.40	-11	2,473	-0.44%
2024/06/26	5	50.32	42	50.20	50.80	-37	2,258	-1.64%
2024/06/25	1	45.00	0	0.00	46.20	1	2,094	0.05%
2024/06/24	0	0.00	5	46.16	45.75	-5	2,105	-0.24%
2024/06/21	0	0.00	1	46.05	46.00	-1	2,144	-0.05%
2024/06/20	6	46.66	4	46.10	46.20	2	2,168	0.09%
2024/06/19	11	48.42	10	47.26	46.50	1	2,165	0.05%
2024/06/18	12	45.35	3	45.60	45.50	9	2,091	0.43%
2024/06/17	23	48.90	0	0.00	48.50	23	1,988	1.16%
2024/06/14	4	49.81	23	49.68	49.85	-19	1,946	-0.98%
2024/06/12	13	48.42	6	48.47	47.95	7	1,868	0.37%
2024/06/11	3	48.30	4	49.18	48.30	-1	1,827	-0.05%
2024/06/07	0	0.00	6	47.88	47.75	-6	1,775	-0.34%
2024/06/06	2	46.50	1	48.00	47.50	1	1,758	0.06%
2024/06/05	0	0.00	3	47.60	47.45	-3	1,732	-0.17%
2024/06/04	3	48.35	3	48.50	48.00	0	1,713	0.00%
2024/05/31	1	45.65	5	45.85	45.45	-4	1,656	-0.24%
2024/05/30	5	46.45	5	46.33	46.15	0	1,637	0.00%
2024/05/29	8	47.85	5	47.84	47.60	3	1,617	0.19%
2024/05/28	14	47.86	18	47.86	47.80	-4	1,587	-0.25%
2024/05/27	18	48.66	12	47.65	47.65	6	1,564	0.38%
2024/05/24	10	47.30	14	48.16	48.50	-4	1,528	-0.26%
2024/05/23	30	47.53	23	48.14	47.70	7	1,487	0.47%
2024/05/22	19	46.85	16	47.34	47.00	3	1,380	0.22%
2024/05/21	13	46.68	16	46.41	46.15	-3	1,295	-0.23%
2024/05/20	28	47.15	26	48.41	47.00	2	1,245	0.16%
2024/05/17	2	47.55	10	46.14	48.45	-8	928	-0.86%
2024/05/16	1	44.05	3	44.32	44.05	-2	826	-0.24%
2024/05/14	4	43.49	3	44.15	43.05	1	820	0.12%
2024/05/13	5	43.28	10	44.37	44.60	-5	795	-0.63%
2024/05/10	7	43.12	6	43.63	43.55	1	764	0.13%
2024/05/09	7	43.62	5	43.51	43.80	2	743	0.27%
2024/05/07	3	42.80	0	0.00	42.30	3	711	0.42%
2024/05/06	3	42.47	0	0.00	42.60	3	728	0.41%
2024/05/03	14	41.94	0	0.00	41.65	14	718	1.95%
2024/05/02	3	42.00	0	0.00	41.70	3	713	0.42%
2024/04/30	7	43.52	8	44.03	42.70	-1	709	-0.14%
2024/04/29	5	40.62	6	40.99	41.85	-1	632	-0.16%
2024/04/25	3	38.85	0	0.00	38.85	3	612	0.49%
2024/04/24	0	0.00	1	39.20	39.25	-1	610	-0.16%
2024/04/23	0	0.00	1	39.30	39.25	-1	612	-0.16%
2024/04/22	3	39.10	0	0.00	38.90	3	612	0.49%
2024/04/19	0	0.00	18	40.29	40.20	-18	606	-2.97%
2024/04/18	1	41.00	0	0.00	41.00	1	594	0.17%
2024/04/16	1	39.55	0	0.00	39.60	1	585	0.17%
2024/04/15	0	0.00	1	40.80	41.20	-1	579	-0.17%
2024/04/12	1	40.65	0	0.00	40.70	1	574	0.17%
2024/04/11	0	0.00	1	40.65	40.65	-1	571	-0.18%
2024/04/10	1	41.55	0	0.00	41.20	1	565	0.18%
2024/04/08	2	41.85	0	0.00	41.85	2	556	0.36%
2024/04/03	1	40.90	0	0.00	40.80	1	551	0.18%
2024/04/02	1	41.50	0	0.00	41.45	1	548	0.18%
2024/03/29	2	41.95	0	0.00	41.85	2	541	0.37%
2024/03/28	6	42.93	2	43.23	42.70	4	528	0.76%
2024/03/27	1	43.85	0	0.00	43.55	1	515	0.19%
2024/03/26	5	43.39	23	42.99	43.05	-18	500	-3.60%
2024/03/25	6	42.47	24	42.81	42.80	-18	457	-3.94%
2024/03/22	6	41.08	1	41.20	41.05	5	434	1.15%
2024/03/19	3	40.50	0	0.00	40.00	3	504	0.59%
2024/03/18	7	40.87	0	0.00	40.65	7	672	1.04%
2024/03/14	1	38.50	0	0.00	38.15	1	707	0.14%
2024/03/13	0	0.00	1	38.15	38.45	-1	706	-0.14%
2024/03/12	6	38.92	0	0.00	38.10	6	703	0.85%
2024/03/11	5	38.10	0	0.00	38.00	5	701	0.71%
2024/03/08	1	37.00	0	0.00	37.00	1	700	0.14%
2024/03/06	0	0.00	1	39.00	38.90	-1	688	-0.15%
2024/03/01	0	39.20	0	0.00	39.05	0	680	0.00%
2024/02/26	2	39.73	0	0.00	39.65	2	689	0.29%
2024/02/20	7	41.30	0	0.00	41.10	7	710	0.99%
2024/02/16	0	0.00	12	42.02	42.30	-12	702	-1.71%
2024/02/15	0	0.00	3	40.70	41.15	-3	685	-0.44%
2024/02/05	1	39.65	1	39.60	39.65	0	678	0.00%
2024/02/01	1	40.00	0	0.00	39.90	1	678	0.15%
2024/01/31	1	40.20	3	40.63	40.20	-2	679	-0.29%
2024/01/30	3	40.63	1	40.65	40.15	2	675	0.30%
2024/01/29	12	40.96	2	40.65	40.50	10	671	1.49%
2024/01/26	2	38.80	0	0.00	38.85	2	649	0.31%
2024/01/24	0	0.00	1	39.60	39.85	-1	647	-0.15%
2024/01/23	1	39.70	1	39.70	39.70	0	643	0.00%
2024/01/17	4	38.90	0	0.00	38.20	4	643	0.62%
2024/01/15	1	40.00	0	0.00	40.00	1	636	0.16%
2024/01/11	0	0.00	4	39.80	39.80	-4	638	-0.63%
2024/01/09	8	39.59	3	39.65	39.50	5	656	0.76%
2024/01/05	1	40.30	0	0.00	40.45	1	655	0.15%
2024/01/04	8	40.34	0	0.00	40.15	8	655	1.22%
2023/12/29	0	0.00	5	41.50	41.50	-5	656	-0.76%
2023/12/27	0	0.00	2	41.70	41.25	-2	653	-0.31%
2023/12/26	0	0.00	4	41.65	41.75	-4	652	-0.61%
2023/12/25	0	0.00	2	41.00	41.05	-2	649	-0.31%
2023/12/20	3	41.13	0	0.00	41.15	3	641	0.47%
2023/12/14	2	44.50	1	44.15	42.90	1	588	0.17%
2023/12/13	16	44.19	5	45.13	44.35	11	538	2.04%
2023/12/12	5	43.57	22	43.61	43.80	-17	368	-4.61%
2023/12/11	0	0.00	1	39.95	39.85	-1	309	-0.32%
2023/12/06	1	40.10	0	0.00	39.85	1	310	0.32%
2023/12/05	0	0.00	2	39.85	39.85	-2	310	-0.64%
2023/12/01	2	40.70	1	40.50	40.70	1	311	0.32%
2023/11/29	0	0.00	1	40.50	40.40	-1	314	-0.32%
2023/11/27	0	0.00	1	39.95	39.85	-1	316	-0.32%
2023/11/24	0	0.00	3	40.27	39.80	-3	313	-0.96%
2023/11/22	3	40.40	3	40.27	40.40	0	306	0.00%
2023/11/21	1	39.90	3	40.00	40.00	-2	298	-0.67%
2023/11/20	7	40.11	3	40.13	40.10	4	297	1.35%
2023/11/17	5	38.85	1	38.50	38.90	4	279	1.43%
2023/11/15	2	37.80	2	37.20	37.80	0	272	0.00%
2023/11/14	3	36.95	0	0.00	36.90	3	275	1.09%
2023/11/13	1	36.35	0	0.00	36.30	1	278	0.36%
2023/11/10	2	36.28	0	0.00	36.15	2	294	0.68%
2023/11/08	0	0.00	1	37.95	38.00	-1	300	-0.33%
2023/11/07	0	0.00	1	37.75	37.75	-1	302	-0.33%
2023/10/31	0	0.00	3	37.33	36.60	-3	316	-0.95%
2023/10/30	2	37.55	0	0.00	37.55	2	324	0.62%
2023/10/27	0	0.00	2	36.90	36.80	-2	329	-0.61%
2023/10/26	0	0.00	2	37.45	37.20	-2	339	-0.59%
2023/10/25	2	37.93	0	0.00	37.90	2	340	0.59%
2023/10/24	2	36.55	0	0.00	36.85	2	341	0.59%
2023/10/20	1	36.30	1	35.60	36.30	0	348	0.00%
2023/10/19	1	36.85	1	36.70	36.85	0	358	0.00%
2023/10/18	3	37.30	2	37.28	37.15	1	362	0.28%
2023/10/17	3	38.10	0	0.00	38.00	3	364	0.82%
2023/10/11	0	0.00	1	40.05	39.80	-1	388	-0.26%
2023/10/05	0	0.00	1	41.05	40.50	-1	415	-0.24%
2023/10/02	0	0.00	12	40.65	40.70	-12	549	-2.18%
2023/09/22	12	40.97	0	0.00	40.05	12	713	1.68%
2023/09/21	3	39.90	0	0.00	39.85	3	727	0.41%
2023/09/20	1	40.45	0	0.00	40.20	1	731	0.14%
2023/09/19	0	0.00	1	41.80	40.75	-1	744	-0.13%
2023/09/18	0	0.00	3	41.50	41.40	-3	747	-0.40%
2023/09/11	0	0.00	2	39.90	39.85	-2	757	-0.26%
2023/09/07	2	41.40	5	41.97	41.35	-3	770	-0.39%
2023/09/04	5	41.60	0	0.00	41.25	5	782	0.64%
2023/08/24	0	0.00	1	41.50	40.30	-1	861	-0.12%
2023/08/16	4	42.29	2	41.93	42.45	2	881	0.23%
2023/08/15	10	40.10	0	0.00	40.00	10	871	1.15%
2023/08/14	0	0.00	3	39.90	39.90	-3	886	-0.34%
2023/08/11	4	41.44	0	0.00	41.25	4	914	0.44%
2023/08/10	1	40.85	0	0.00	40.85	1	914	0.11%
2023/08/04	1	41.95	0	0.00	42.25	1	926	0.11%
2023/08/02	1	41.90	0	0.00	41.85	1	935	0.11%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/31	1	42.90	0	0.00	42.85	1	944	0.11%
2023/07/27	20	42.35	0	0.00	42.55	20	961	2.08%
2023/07/26	1	41.80	0	0.00	41.80	1	964	0.10%
2023/07/25	1	42.50	2	42.50	42.50	-1	966	-0.10%
2023/07/20	1	44.70	2	44.45	44.70	-1	975	-0.10%
2023/07/19	2	44.08	0	0.00	43.65	2	985	0.20%
2023/07/18	1	45.00	1	43.65	43.65	0	994	0.00%
2023/07/17	2	44.65	1	44.85	44.55	1	1,002	0.10%
2023/07/14	1	44.30	1	43.95	44.00	0	1,017	0.00%
2023/07/13	1	44.00	0	0.00	44.00	1	1,107	0.09%
2023/07/11	0	0.00	1	45.80	45.90	-1	1,131	-0.09%
2023/07/10	3	46.22	25	47.49	45.05	-22	1,119	-1.97%
2023/07/07	7	45.21	1	45.90	45.50	6	1,066	0.56%
2023/07/06	10	45.98	14	45.50	46.50	-4	1,035	-0.39%
2023/07/05	6	44.74	10	45.08	45.65	-4	1,001	-0.40%
2023/07/04	10	41.95	3	42.00	41.90	7	936	0.75%
2023/06/30	2	42.30	0	0.00	42.25	2	986	0.20%
2023/06/29	4	42.85	2	42.50	42.70	2	1,000	0.20%
2023/06/28	1	41.20	1	41.35	41.45	0	998	0.00%
2023/06/27	1	40.85	2	40.68	40.60	-1	1,017	-0.10%
2023/06/26	0	0.00	28	42.23	41.90	-28	1,028	-2.72%
2023/06/20	1	42.25	5	42.10	42.20	-4	1,248	-0.32%
2023/06/19	1	42.60	0	0.00	42.55	1	1,295	0.08%
2023/06/16	1	43.00	0	0.00	42.95	1	1,398	0.07%
2023/06/15	0	0.00	1	43.80	43.80	-1	1,431	-0.07%
2023/06/14	9	44.31	2	43.85	44.25	7	1,603	0.44%
2023/06/09	4	43.64	1	43.60	43.70	3	1,911	0.16%
2023/06/08	1	43.55	1	43.55	43.10	0	1,948	0.00%
2023/06/06	0	0.00	1	45.45	44.35	-1	2,116	-0.05%
2023/06/05	3	45.65	6	45.55	45.35	-3	2,550	-0.12%
2023/06/02	3	45.00	0	0.00	44.70	3	2,786	0.11%
2023/06/01	4	45.44	4	46.00	44.90	0	2,844	0.00%
2023/05/31	0	0.00	2	44.98	44.85	-2	2,815	-0.07%
2023/05/30	2	44.40	2	44.65	44.40	0	2,808	0.00%
2023/05/29	3	43.83	1	43.45	43.70	2	2,790	0.07%
2023/05/26	1	42.20	0	0.00	42.30	1	2,781	0.04%
2023/05/25	2	44.18	2	43.43	43.35	0	2,777	0.00%
2023/05/23	0	0.00	1	44.30	44.30	-1	2,780	-0.04%
2023/05/22	2	44.40	1	44.05	44.40	1	2,782	0.04%
2023/05/19	0	0.00	4	44.38	43.90	-4	2,776	-0.14%
2023/05/18	0	0.00	2	44.80	44.60	-2	2,774	-0.07%
2023/05/17	4	45.14	4	43.55	44.90	0	2,756	0.00%
2023/05/16	6	42.75	2	42.93	42.75	4	2,722	0.15%
2023/05/15	0	0.00	4	41.89	42.10	-4	2,719	-0.15%
2023/05/12	13	42.42	0	0.00	42.55	13	2,723	0.48%
2023/05/11	4	42.13	10	42.49	41.95	-6	2,722	-0.22%
2023/05/10	7	43.16	0	0.00	43.15	7	2,717	0.26%
2023/05/09	0	0.00	4	43.01	42.80	-4	2,715	-0.15%
2023/05/05	20	44.65	1	44.45	44.30	19	2,703	0.70%
2023/05/04	2	45.53	2	45.30	45.35	0	2,698	0.00%
2023/05/03	1	45.35	1	45.75	45.05	0	2,698	0.00%
2023/05/02	3	47.10	0	0.00	47.10	3	2,686	0.11%
2023/04/28	6	46.67	0	0.00	46.50	6	2,685	0.22%
2023/04/27	0	0.00	2	46.70	46.70	-2	2,680	-0.07%
2023/04/26	2	47.28	0	0.00	47.40	2	2,670	0.07%
2023/04/25	1	50.40	0	0.00	47.50	1	2,666	0.04%
2023/04/24	2	50.35	4	50.36	49.50	-2	2,651	-0.08%
2023/04/21	3	48.67	5	48.94	49.05	-2	2,635	-0.08%
2023/04/20	0	0.00	2	49.85	49.10	-2	2,621	-0.08%
2023/04/18	8	52.41	21	52.38	51.00	-13	2,576	-0.50%
2023/04/17	5	50.66	2	50.90	50.80	3	2,473	0.12%
2023/04/14	1	49.00	0	0.00	48.85	1	2,428	0.04%
2023/04/13	2	49.30	2	49.15	49.00	0	2,418	0.00%
2023/04/12	1	50.70	2	50.00	50.00	-1	2,398	-0.04%
2023/04/10	2	50.95	3	50.97	50.70	-1	2,371	-0.04%
2023/04/06	6	50.63	2	50.03	50.80	4	2,311	0.17%
2023/03/31	0	0.00	1	49.50	49.05	-1	2,270	-0.04%
2023/03/28	0	0.00	3	48.43	48.40	-3	2,228	-0.13%
2023/03/27	2	49.90	2	49.60	49.60	0	2,202	0.00%
2023/03/24	0	0.00	27	51.04	50.00	-27	2,179	-1.24%
2023/03/23	28	52.01	11	52.40	51.40	17	2,126	0.80%
2023/03/22	21	50.87	21	51.18	51.30	0	1,952	0.00%
2023/03/21	24	50.94	37	51.70	50.50	-13	1,903	-0.68%
2023/03/20	17	50.30	1	50.00	50.30	16	1,798	0.89%
2023/03/17	13	49.87	25	50.07	50.50	-12	1,759	-0.68%
2023/03/16	20	49.79	7	50.01	50.00	13	1,584	0.82%
2023/03/15	11	49.05	10	49.02	47.85	1	1,381	0.07%
2023/03/13	6	46.73	2	46.80	47.60	4	1,279	0.31%
2023/03/10	7	49.39	5	48.31	48.50	2	1,248	0.16%
2023/03/09	13	50.97	8	50.18	50.50	5	1,209	0.41%
2023/03/08	17	50.52	28	50.73	50.50	-11	1,096	-1.00%
2023/03/07	15	47.38	15	47.51	49.80	0	655	0.00%
2023/03/06	9	45.30	23	45.02	45.30	-14	405	-3.46%
2023/02/22	3	41.05	0	0.00	41.35	3	365	0.82%
2023/02/21	6	41.99	0	0.00	42.30	6	408	1.47%
2023/02/20	1	41.40	0	0.00	41.65	1	405	0.25%
2023/02/17	2	40.35	0	0.00	40.40	2	408	0.49%
2023/02/16	3	40.45	1	40.65	40.85	2	418	0.48%
2023/02/10	0	0.00	1	41.10	40.20	-1	469	-0.21%
2023/02/09	1	41.55	1	41.35	41.80	0	466	0.00%
2023/02/08	1	41.40	1	41.45	41.45	0	462	0.00%
2023/02/01	0	0.00	10	39.50	40.30	-10	463	-2.16%
2023/01/31	1	39.20	6	39.27	39.45	-5	459	-1.09%
2023/01/30	0	0.00	0	37.85	38.20	0	461	0.00%
2023/01/12	0	0.00	1	38.60	38.35	-1	462	-0.22%
2023/01/11	1	38.70	0	0.00	38.65	1	463	0.22%
2023/01/05	0	0.00	1	38.55	38.00	-1	502	-0.20%
2023/01/04	1	38.40	0	0.00	38.30	1	506	0.20%
2023/01/03	0	0.00	1	37.50	37.80	-1	516	-0.19%
2022/12/29	0	37.50	0	0.00	37.65	0	525	0.00%
2022/12/27	1	38.55	0	0.00	38.35	1	546	0.18%
2022/12/26	0	0.00	2	38.05	38.05	-2	553	-0.36%
2022/12/19	0	0.00	1	38.20	38.30	-1	604	-0.17%
2022/12/14	2	39.08	1	38.95	39.25	1	627	0.16%
2022/12/13	1	38.90	0	0.00	38.30	1	630	0.16%
2022/12/08	0	0.00	3	39.20	39.65	-3	643	-0.47%
2022/12/07	1	40.45	1	40.15	39.25	0	650	0.00%
2022/12/06	2	40.75	1	40.85	40.20	1	649	0.15%
2022/12/05	1	41.40	2	42.05	41.60	-1	646	-0.15%
2022/12/02	4	41.55	5	41.19	42.40	-1	639	-0.16%
2022/12/01	5	40.59	2	40.65	40.65	3	635	0.47%
2022/11/30	4	40.06	3	40.10	39.65	1	651	0.15%
2022/11/29	0	0.00	1	39.05	39.05	-1	657	-0.15%
2022/11/28	3	39.25	0	0.00	39.20	3	689	0.43%
2022/11/24	1	39.40	0	0.00	39.40	1	862	0.12%
2022/11/21	0	0.00	1	38.70	38.70	-1	977	-0.10%
2022/11/18	1	40.55	3	40.43	39.90	-2	983	-0.20%
2022/11/17	12	39.88	8	39.89	40.65	4	994	0.40%
2022/11/16	0	0.00	1	38.75	38.00	-1	957	-0.10%
2022/11/15	1	38.75	1	38.50	38.50	0	963	0.00%
2022/11/14	0	0.00	2	38.08	38.20	-2	978	-0.20%
2022/11/10	3	37.15	3	37.73	36.55	0	1,018	0.00%
2022/11/09	1	36.70	3	37.00	36.90	-2	1,030	-0.19%
2022/11/08	6	37.12	3	36.78	36.70	3	1,072	0.28%
2022/11/04	1	35.80	1	36.20	36.50	0	1,348	0.00%
2022/11/03	1	36.40	2	36.25	36.50	-1	1,465	-0.07%
2022/11/02	0	0.00	5	35.76	35.90	-5	1,480	-0.34%
2022/11/01	1	34.80	2	34.95	35.10	-1	1,494	-0.07%
2022/10/31	1	34.80	2	34.65	34.50	-1	1,499	-0.07%
2022/10/27	1	34.05	2	34.40	34.55	-1	1,535	-0.07%
2022/10/26	3	33.82	3	33.77	33.55	0	1,550	0.00%
2022/10/25	0	0.00	1	34.00	33.25	-1	1,549	-0.06%
2022/10/24	4	34.24	3	34.28	34.05	1	1,555	0.06%
2022/10/21	1	33.60	0	0.00	33.05	1	1,564	0.06%
2022/10/19	0	0.00	1	35.20	34.80	-1	1,593	-0.06%
2022/10/18	14	35.57	6	34.99	34.95	8	1,609	0.50%
2022/10/17	17	34.19	15	34.05	34.90	2	1,650	0.12%
2022/10/14	3	34.78	1	34.90	34.80	2	1,672	0.12%
2022/10/13	6	33.47	3	32.63	32.25	3	1,699	0.18%
2022/10/12	1	35.60	6	35.73	35.80	-5	1,744	-0.29%
2022/10/11	0	0.00	1	36.40	35.90	-1	1,839	-0.05%
2022/10/07	1	38.80	0	0.00	38.80	1	2,075	0.05%
2022/10/05	0	0.00	2	39.25	38.40	-2	2,171	-0.09%
2022/10/04	1	39.05	6	38.58	39.00	-5	2,170	-0.23%
2022/10/03	7	37.83	0	0.00	37.90	7	2,176	0.32%
2022/09/29	4	37.38	0	0.00	37.10	4	2,196	0.18%
2022/09/28	1	37.00	3	37.18	36.80	-2	2,197	-0.09%
2022/09/27	2	38.75	0	0.00	39.00	2	2,193	0.09%
2022/09/26	5	39.09	4	39.78	38.50	1	2,206	0.05%
2022/09/23	2	42.15	0	0.00	40.85	2	2,214	0.09%
2022/09/22	2	42.10	0	0.00	42.20	2	2,219	0.09%
2022/09/20	1	42.45	0	0.00	42.60	1	2,216	0.05%
2022/09/19	2	42.88	0	0.00	42.45	2	2,224	0.09%
2022/09/16	2	43.30	0	0.00	43.30	2	2,223	0.09%
2022/09/15	1	45.05	1	44.15	44.15	0	2,227	0.00%
2022/09/14	1	44.55	3	43.82	44.80	-2	2,232	-0.09%
2022/09/13	2	45.40	2	45.53	45.25	0	2,233	0.00%
2022/09/12	5	45.46	1	45.20	45.25	4	2,246	0.18%
2022/09/08	0	0.00	1	44.75	44.80	-1	2,254	-0.04%
2022/09/07	2	44.28	3	44.85	44.25	-1	2,260	-0.04%
2022/09/06	8	45.71	8	46.39	45.00	0	2,260	0.00%
2022/09/05	2	45.80	2	46.45	45.55	0	2,241	0.00%
2022/09/02	2	48.28	3	47.90	47.25	-1	2,234	-0.04%
2022/09/01	8	49.51	5	50.36	48.20	3	2,207	0.14%
2022/08/31	3	48.60	2	48.00	49.40	1	2,082	0.05%
2022/08/30	5	47.94	8	48.36	48.70	-3	2,042	-0.15%
2022/08/25	2	46.90	0	0.00	47.00	2	1,956	0.10%
2022/08/24	4	46.33	4	46.10	45.90	0	1,994	0.00%
2022/08/23	3	47.05	3	47.47	47.25	0	1,975	0.00%
2022/08/22	1	47.95	2	47.75	47.10	-1	1,968	-0.05%
2022/08/19	3	47.88	4	47.84	48.00	-1	1,958	-0.05%
2022/08/18	3	47.03	2	47.10	47.40	1	1,940	0.05%
2022/08/17	1	46.30	0	0.00	46.30	1	1,925	0.05%
2022/08/16	5	48.22	3	48.42	47.70	2	1,899	0.11%
2022/08/15	5	48.31	0	0.00	47.85	5	1,867	0.27%
2022/08/11	5	48.38	5	48.49	48.55	0	1,794	0.00%
2022/08/10	3	45.72	20	46.70	47.85	-17	1,566	-1.09%
2022/08/09	0	0.00	2	43.30	43.50	-2	1,468	-0.14%
2022/08/08	0	0.00	2	41.78	43.00	-2	1,483	-0.13%
2022/08/05	1	41.75	0	0.00	41.75	1	1,484	0.07%
2022/08/04	3	40.40	3	40.35	40.35	0	1,486	0.00%
2022/08/03	3	40.97	2	40.50	40.50	1	1,485	0.07%
2022/08/02	2	40.80	2	41.40	40.90	0	1,463	0.00%
2022/08/01	3	41.93	2	42.30	42.10	1	1,456	0.07%
2022/07/29	2	42.55	0	0.00	42.35	2	1,463	0.14%
2022/07/28	3	42.67	4	42.88	42.00	-1	1,468	-0.07%
2022/07/27	2	43.05	2	43.00	43.00	0	1,459	0.00%
2022/07/26	3	42.85	1	42.60	42.55	2	1,447	0.14%
2022/07/25	5	44.83	0	0.00	44.80	5	1,435	0.35%
2022/07/22	1	45.30	15	45.21	44.65	-14	1,427	-0.98%
2022/07/21	27	43.85	1	43.25	44.15	26	1,411	1.84%
2022/07/20	6	44.53	0	0.00	44.10	6	1,395	0.43%
2022/07/19	5	45.54	1	45.40	45.35	4	1,380	0.29%
2022/07/18	2	44.80	9	45.19	46.10	-7	1,323	-0.53%
2022/07/15	10	45.13	11	44.68	46.10	-1	1,233	-0.08%
2022/07/14	16	41.40	15	40.83	42.50	1	989	0.10%
2022/07/13	10	39.77	7	39.61	38.65	3	916	0.33%
2022/07/12	2	37.15	0	0.00	36.80	2	899	0.22%
2022/07/11	4	39.05	6	39.49	39.00	-2	898	-0.22%
2022/07/08	1	39.15	2	40.00	39.70	-1	891	-0.11%
2022/07/07	2	37.93	4	38.65	38.60	-2	892	-0.22%
2022/07/05	2	37.98	1	38.00	37.90	1	890	0.11%
2022/07/04	0	0.00	82	37.62	37.45	-82	887	-9.24%
2022/07/01	6	40.11	82	38.43	37.00	-76	871	-8.72%
2022/06/30	1	40.55	1	41.15	40.40	0	851	0.00%
2022/06/29	1	42.65	1	42.10	43.05	0	847	0.00%
2022/06/28	0	0.00	2	42.90	42.65	-2	844	-0.24%
2022/06/27	3	44.42	1	44.50	44.20	2	849	0.24%
2022/06/24	1	43.00	0	0.00	42.70	1	851	0.12%
2022/06/23	1	42.10	1	41.85	42.35	0	847	0.00%
2022/06/22	1	42.40	4	43.48	42.60	-3	843	-0.36%
2022/06/21	3	44.95	3	44.20	44.95	0	835	0.00%
2022/06/20	0	0.00	1	44.55	42.30	-1	844	-0.12%
2022/06/17	1	45.25	2	44.93	45.25	-1	829	-0.12%
2022/06/16	3	47.32	1	49.20	46.10	2	821	0.24%
2022/06/15	2	48.78	2	48.85	48.25	0	821	0.00%
2022/06/14	1	48.40	0	0.00	48.05	1	853	0.12%
2022/06/13	3	48.27	5	48.76	48.10	-2	852	-0.23%
2022/06/10	0	0.00	6	50.15	50.30	-6	850	-0.71%
2022/06/09	4	50.83	4	49.70	50.50	0	849	0.00%
2022/06/08	0	0.00	1	50.60	50.30	-1	848	-0.12%
2022/06/07	0	0.00	1	50.70	50.40	-1	858	-0.12%
2022/06/06	2	51.40	6	50.50	51.30	-4	870	-0.46%
2022/06/02	3	51.23	3	51.63	50.80	0	899	0.00%
2022/06/01	2	53.00	8	53.26	52.80	-6	925	-0.65%
2022/05/31	1	50.00	2	49.08	50.00	-1	882	-0.11%
2022/05/30	1	49.05	0	0.00	49.00	1	876	0.11%
2022/05/27	6	48.13	4	48.01	48.10	2	873	0.23%
2022/05/26	2	47.85	5	47.82	47.45	-3	875	-0.34%
2022/05/25	4	47.59	1	47.60	47.75	3	879	0.34%
2022/05/24	2	47.93	3	47.33	46.95	-1	888	-0.11%
2022/05/23	1	48.30	2	48.50	47.80	-1	883	-0.11%
2022/05/19	2	48.85	0	0.00	49.60	2	874	0.23%
2022/05/17	6	49.15	3	48.45	49.15	3	858	0.35%
2022/05/16	2	48.55	0	0.00	48.50	2	841	0.24%
2022/05/13	2	45.93	3	45.98	45.80	-1	808	-0.12%
2022/05/12	1	44.70	4	45.00	44.10	-3	796	-0.38%
2022/05/11	4	44.38	2	44.35	44.60	2	789	0.25%
2022/05/09	0	0.00	1	43.90	42.50	-1	796	-0.13%
2022/05/06	0	0.00	3	45.95	46.00	-3	821	-0.37%
2022/05/05	3	45.38	0	0.00	45.20	3	812	0.37%
2022/05/04	0	0.00	2	43.80	43.75	-2	810	-0.25%
2022/05/03	1	43.70	0	0.00	43.70	1	816	0.12%
2022/04/29	3	44.02	7	42.97	43.10	-4	819	-0.49%
2022/04/28	1	42.95	1	42.55	42.85	0	820	0.00%
2022/04/27	1	42.35	0	0.00	42.50	1	814	0.12%
2022/04/26	1	44.70	2	45.15	44.20	-1	789	-0.13%
2022/04/25	2	44.80	11	44.77	44.60	-9	787	-1.14%
2022/04/22	0	0.00	5	49.37	49.25	-5	766	-0.65%
2022/04/21	2	50.20	0	0.00	50.30	2	772	0.26%
2022/04/20	3	51.67	0	0.00	51.50	3	773	0.39%
2022/04/18	1	54.00	1	53.60	53.10	0	807	0.00%
2022/04/15	8	55.18	5	55.22	55.90	3	815	0.37%
2022/04/14	2	55.75	5	55.58	55.80	-3	839	-0.36%
2022/04/13	6	55.90	5	55.86	55.20	1	839	0.12%
2022/04/12	9	55.01	6	55.12	54.90	3	850	0.35%
2022/04/11	2	53.85	0	0.00	54.00	2	891	0.22%
2022/04/07	0	0.00	1	53.90	53.90	-1	888	-0.11%
2022/04/06	0	0.00	3	54.77	54.30	-3	889	-0.34%
2022/04/01	7	55.04	4	55.33	55.20	3	898	0.33%
2022/03/31	2	54.75	8	54.70	53.90	-6	896	-0.67%
2022/03/30	2	55.10	3	55.33	55.20	-1	907	-0.11%
2022/03/29	5	55.12	3	55.10	54.70	2	915	0.22%
2022/03/28	1	53.30	0	0.00	53.30	1	921	0.11%
2022/03/25	1	53.70	0	0.00	53.70	1	954	0.10%
2022/03/23	3	55.20	3	55.47	55.30	0	981	0.00%
2022/03/18	7	53.49	7	53.21	53.70	0	1,019	0.00%
2022/03/17	5	53.48	3	53.33	53.30	2	1,027	0.19%
2022/03/16	3	50.35	3	49.68	49.70	0	1,012	0.00%
2022/03/15	0	0.00	6	50.83	49.60	-6	1,074	-0.56%
2022/03/11	0	0.00	6	52.05	52.50	-6	1,131	-0.53%
2022/03/10	10	52.30	2	52.50	52.70	8	1,158	0.69%
2022/03/09	2	49.50	8	49.79	50.00	-6	1,168	-0.51%
2022/03/08	4	50.30	2	49.98	49.35	2	1,191	0.17%
2022/03/07	10	52.58	3	53.30	52.30	7	1,185	0.59%
2022/03/03	3	59.03	3	58.83	58.80	0	1,323	0.00%
2022/02/25	4	59.08	3	58.83	59.20	1	1,817	0.06%
2022/02/24	0	0.00	6	58.83	58.40	-6	2,064	-0.29%
2022/02/23	3	60.97	2	61.00	60.90	1	2,829	0.04%
2022/02/22	1	61.10	2	60.75	61.10	-1	2,967	-0.03%
2022/02/21	2	62.85	1	63.10	62.50	1	3,099	0.03%
2022/02/17	6	62.88	0	0.00	62.40	6	3,162	0.19%
2022/02/16	1	63.20	2	62.60	62.40	-1	3,221	-0.03%
2022/02/14	1	62.20	1	62.00	61.90	0	3,261	0.00%
2022/02/11	9	63.10	0	0.00	63.20	9	3,277	0.27%
2022/02/10	16	63.91	10	63.01	63.60	6	3,314	0.18%
2022/02/09	4	64.28	5	63.98	64.50	-1	3,333	-0.03%
2022/02/08	18	64.42	7	64.07	64.80	11	3,345	0.33%
2022/02/07	2	60.90	0	0.00	60.90	2	3,327	0.06%
2022/01/26	0	0.00	2	59.90	59.80	-2	3,350	-0.06%
2022/01/25	0	0.00	10	60.78	60.50	-10	3,402	-0.29%
2022/01/24	1	61.20	0	0.00	61.40	1	3,464	0.03%
2022/01/21	2	62.80	2	62.20	62.00	0	3,520	0.00%
2022/01/18	7	63.50	1	64.30	62.90	6	3,931	0.15%
2022/01/14	3	61.90	1	62.10	62.10	2	4,076	0.05%
2022/01/13	6	62.73	9	62.82	63.40	-3	4,112	-0.07%
2022/01/12	7	63.53	1	64.20	62.10	6	4,188	0.14%
2022/01/11	8	64.96	4	64.35	63.80	4	4,230	0.09%
2022/01/10	29	65.96	0	0.00	65.60	29	4,226	0.69%
2022/01/07	60	67.25	4	66.25	66.30	56	4,233	1.32%
2022/01/06	15	68.95	0	0.00	68.80	15	4,213	0.36%
2022/01/05	21	70.01	0	0.00	69.60	21	4,222	0.50%
2022/01/04	4	70.40	37	70.66	70.30	-33	4,217	-0.78%
2022/01/03	1	69.40	0	0.00	68.20	1	4,185	0.02%
2021/12/30	3	68.83	0	0.00	68.80	3	4,205	0.07%
2021/12/29	5	68.34	2	68.50	68.80	3	4,220	0.07%
2021/12/28	9	69.00	2	69.05	68.30	7	4,241	0.17%
2021/12/27	4	68.95	2	69.05	68.80	2	4,254	0.05%
2021/12/23	5	70.34	2	71.05	69.70	3	4,282	0.07%
2021/12/22	13	70.85	1	71.00	70.50	12	4,284	0.28%
2021/12/21	1	70.40	33	70.37	70.60	-32	4,283	-0.75%
2021/12/20	17	69.48	3	69.87	69.20	14	4,274	0.33%
2021/12/17	19	69.68	7	69.91	69.20	12	4,279	0.28%
2021/12/16	4	69.60	18	69.15	69.70	-14	4,271	-0.33%
2021/12/15	10	68.89	1	69.00	68.60	9	4,273	0.21%
2021/12/14	5	70.20	18	68.99	68.00	-13	4,277	-0.30%
2021/12/13	1	70.90	0	0.00	70.30	1	4,269	0.02%
2021/12/10	6	71.70	5.6	70.62	70.60	0.4	4,275	0.01%
2021/12/09	22	73.50	13	73.58	72.40	9	4,267	0.21%
2021/12/08	4	72.28	7	72.70	72.00	-3	4,220	-0.07%
2021/12/07	2	71.20	7	70.94	70.80	-5	4,198	-0.12%
2021/12/06	8	71.23	22	71.73	71.30	-14	4,257	-0.33%
2021/12/03	2	71.80	22	72.07	71.10	-20	4,348	-0.46%
2021/12/02	5	71.28	8	72.74	70.40	-3	4,379	-0.07%
2021/12/01	13	72.66	6	72.93	73.00	7	4,423	0.16%
2021/11/30	10	72.48	11	73.30	74.00	-1	4,520	-0.02%
2021/11/29	3	68.97	6	69.92	70.40	-3	4,674	-0.06%
2021/11/26	9	73.94	13	74.38	72.20	-4	4,743	-0.08%
2021/11/25	19	77.79	10	78.69	75.50	9	4,692	0.19%
2021/11/24	15	74.57	11	74.98	74.60	4	4,488	0.09%
2021/11/23	12	77.98	20	78.31	76.10	-8	4,466	-0.18%
2021/11/22	91	79.55	40.6	79.73	78.40	50.4	4,574	1.10%
2021/11/19	4	73.10	19	73.88	75.90	-15	3,870	-0.39%
2021/11/18	29	70.02	14	69.67	69.00	15	3,804	0.39%
2021/11/17	18	67.81	11	67.31	67.30	7	3,736	0.19%
2021/11/16	10	68.24	5	68.02	67.20	5	3,774	0.13%
2021/11/15	9	67.29	10	67.46	68.20	-1	3,816	-0.03%
2021/11/12	2	65.15	0	0.00	65.00	2	3,901	0.05%
2021/11/11	3	64.13	3	63.87	63.70	0	3,943	0.00%
2021/11/10	4	64.13	1	63.90	64.50	3	3,995	0.08%
2021/11/09	7	64.03	9	64.01	63.80	-2	4,030	-0.05%
2021/11/08	5	66.72	4	66.00	65.50	1	4,056	0.02%
2021/11/05	10	65.90	8	65.80	65.80	2	4,180	0.05%
2021/11/04	1	68.50	2	67.85	67.10	-1	4,288	-0.02%
2021/11/03	15	68.02	13	67.73	67.70	2	4,406	0.05%
2021/11/02	11	69.68	20	68.84	69.00	-9	4,530	-0.20%
2021/11/01	9	70.06	19	69.46	70.40	-10	4,505	-0.22%
2021/10/29	22	68.17	8	67.74	67.40	14	4,468	0.31%
2021/10/28	6	70.73	11	70.28	69.30	-5	4,460	-0.11%
2021/10/27	18	72.93	28.5	71.40	70.50	-10.5	4,469	-0.23%
2021/10/26	20	69.11	48.2	69.52	71.60	-28.2	4,357	-0.65%
2021/10/25	3	67.07	5.4	67.26	67.20	-2.4	4,242	-0.06%
2021/10/22	30	65.40	9	65.77	65.20	21	4,282	0.49%
2021/10/21	10	64.41	12	64.54	63.90	-2	4,301	-0.05%
2021/10/20	11	63.96	5	64.16	64.50	6	4,381	0.14%
2021/10/19	10	61.12	9	62.28	62.70	1	4,462	0.02%
2021/10/18	6	58.67	0	0.00	59.10	6	4,563	0.13%
2021/10/15	2.1	59.20	4	58.50	58.70	-1.9	4,679	-0.04%
2021/10/14	1.7	58.27	1	58.60	58.70	0.7	4,871	0.02%
2021/10/13	1.1	57.68	3	57.90	58.30	-2	5,372	-0.04%
2021/10/12	1.1	58.05	2	58.20	58.00	-1	5,723	-0.02%
2021/10/08	2	60.85	1	60.80	60.00	1	5,831	0.02%
2021/10/07	3	59.57	1	60.00	60.10	2	6,007	0.03%
2021/10/06	5	58.08	4	58.15	57.60	1	6,519	0.02%
2021/10/05	1.6	58.15	5	58.40	59.30	-3.4	6,579	-0.05%
2021/10/04	13	59.33	12	58.59	58.30	1	6,823	0.01%
2021/10/01	3	60.10	5	59.86	59.70	-2	6,887	-0.03%
2021/09/30	1	62.00	2	61.25	62.10	-1	6,903	-0.01%
2021/09/29	2	60.65	0	0.00	60.30	2	7,000	0.03%
2021/09/28	11	62.82	8	62.70	62.70	3	7,141	0.04%
2021/09/27	13	63.90	6	63.63	63.50	7	7,163	0.10%
2021/09/24	6	65.10	7	65.03	65.00	-1	7,172	-0.01%
2021/09/22	6	64.10	6	64.20	64.20	0	7,225	0.00%
2021/09/17	7	64.94	7	66.01	66.10	0	7,294	0.00%
2021/09/16	8	65.36	7	64.94	64.90	1	7,441	0.01%
2021/09/15	1	66.20	1	65.10	65.10	0	7,483	0.00%
2021/09/14	6	66.78	5	66.70	66.70	1	7,512	0.01%
2021/09/13	7	66.50	16	66.58	66.40	-9	7,593	-0.12%
2021/09/10	10	67.36	7	66.91	66.80	3	7,743	0.04%
2021/09/09	10.2	67.41	11	67.26	67.40	-0.8	7,978	-0.01%
2021/09/08	14	71.20	12	70.14	68.50	2	8,008	0.02%
2021/09/07	8	69.33	10	69.61	70.00	-2	7,981	-0.03%
2021/09/06	24	70.73	23	71.35	70.00	1	8,019	0.01%
2021/09/03	14	72.35	11	71.71	71.10	3	8,316	0.04%
2021/09/02	24	73.20	21	73.32	71.50	3	8,322	0.04%
2021/09/01	8	69.94	10	74.36	74.50	-2	8,202	-0.02%
2021/08/31	7	67.83	5	67.80	67.80	2	8,105	0.02%
2021/08/30	2	70.40	2	69.20	68.90	0	8,168	0.00%
2021/08/27	14	71.64	5	71.02	70.80	9	8,229	0.11%
2021/08/26	28	72.12	23	72.32	72.20	5	8,211	0.06%
2021/08/25	6	66.22	9	67.12	69.80	-3	8,018	-0.04%
2021/08/24	13	64.45	13	63.35	63.50	0	8,209	0.00%
2021/08/23	12	64.23	5	65.00	65.10	7	8,287	0.08%
2021/08/20	2	61.80	0	0.00	60.50	2	8,563	0.02%
2021/08/19	4	63.13	4	63.25	62.20	0	9,304	0.00%
2021/08/18	7	63.66	9	61.89	65.10	-2	9,425	-0.02%
2021/08/17	8.1	61.63	4	60.83	60.20	4.1	9,477	0.04%
2021/08/16	1	65.40	1	64.20	63.20	0	9,534	0.00%
2021/08/13	11.1	66.68	7	66.39	65.90	4.1	9,568	0.04%
2021/08/12	7.2	68.09	4	68.48	68.70	3.2	9,562	0.03%
2021/08/11	9.1	67.61	9	67.26	67.10	0.1	9,603	0.00%
2021/08/10	9.1	68.74	14	68.04	67.80	-5	9,591	-0.05%
2021/08/09	7.1	72.84	10	72.01	71.50	-2.9	9,631	-0.03%
2021/08/06	11.1	76.16	6	75.38	75.50	5.1	9,759	0.05%
2021/08/05	4.1	79.23	3	79.07	79.00	1.1	9,761	0.01%
2021/08/04	7	80.77	11	80.49	80.50	-4	9,918	-0.04%
2021/08/03	7	80.29	2	80.30	80.30	5	10,005	0.05%
2021/08/02	8	80.01	6	78.83	78.80	2	10,000	0.02%
2021/07/30	17	81.35	10	79.33	79.00	7	10,059	0.07%
2021/07/29	8	80.86	10	81.38	81.20	-2	10,060	-0.02%
2021/07/28	14	81.11	16.1	80.60	81.20	-2.1	10,075	-0.02%
2021/07/27	6.1	87.36	5.3	85.32	84.10	0.8	10,188	0.01%
2021/07/26	10.1	88.93	9	88.46	88.30	1.1	10,177	0.01%
2021/07/23	10	91.50	14	88.89	88.70	-4	10,103	-0.04%
2021/07/22	18	94.64	65.5	94.84	92.50	-47.5	10,000	-0.47%
2021/07/21	7	96.71	11	95.27	95.00	-4	9,907	-0.04%
2021/07/20	10	97.86	7	96.06	95.80	3	9,895	0.03%
2021/07/19	34	102.91	29	101.39	98.50	5	9,787	0.05%
2021/07/16	21	95.60	19	97.14	100.00	2	9,392	0.02%
2021/07/15	9	91.67	3	91.30	91.30	6	9,134	0.07%
2021/07/14	8	97.00	4	95.10	93.40	4	9,081	0.04%
2021/07/13	7	99.76	20	101.41	96.10	-13	9,008	-0.14%
2021/07/12	0	0.00	10	96.95	97.90	-10	8,618	-0.12%
2021/07/09	27	89.65	28	89.59	89.00	-1	8,677	-0.01%
2021/07/08	4	87.18	9	87.72	86.90	-5	8,649	-0.06%
2021/07/07	9	85.64	2	85.00	85.70	7	8,669	0.08%
2021/07/06	11	86.56	9	86.63	85.70	2	8,801	0.02%
2021/07/05	15	87.77	10	88.98	87.10	5	9,006	0.06%
2021/07/02	2	84.00	3	83.60	84.10	-1	8,899	-0.01%
2021/07/01	3	82.50	13	82.35	82.20	-10	8,914	-0.11%
2021/06/30	4	84.25	14	84.65	84.00	-10	8,989	-0.11%
2021/06/29	14	84.97	13	84.85	83.30	1	9,120	0.01%
2021/06/28	35	86.63	18	86.99	86.40	17	9,121	0.19%
2021/06/25	23	86.61	25	86.60	86.10	-2	9,090	-0.02%
2021/06/24	3	84.53	2	83.95	84.30	1	9,049	0.01%
2021/06/23	4	82.78	4	82.78	82.40	0	9,210	0.00%
2021/06/22	9	84.68	8	81.89	81.00	1	9,240	0.01%
2021/06/21	9	87.24	3	85.60	84.80	6	9,265	0.06%
2021/06/18	9	91.17	9	91.46	91.60	0	9,368	0.00%
2021/06/17	6	87.60	8	87.43	88.80	-2	9,388	-0.02%
2021/06/16	6	87.35	5	87.06	86.40	1	9,440	0.01%
2021/06/15	2	85.85	2	86.25	86.50	0	9,906	0.00%
2021/06/11	31	88.39	34	88.99	86.60	-3	9,953	-0.03%
2021/06/10	17	84.32	16	84.70	84.50	1	9,800	0.01%
2021/06/09	10	83.64	6	84.50	83.20	4	9,889	0.04%
2021/06/08	4	82.23	3	81.73	81.80	1	10,424	0.01%
2021/06/07	5	82.76	6	82.13	81.60	-1	10,638	-0.01%
2021/06/04	3	82.37	3	83.90	85.20	0	10,690	0.00%
2021/06/03	2	83.20	5	82.80	82.50	-3	10,817	-0.03%
2021/06/02	7	84.29	7	82.56	81.90	0	11,023	0.00%
2021/06/01	32	86.72	32	86.73	86.30	0	11,140	0.00%
2021/05/31	7	85.67	5	84.32	83.80	2	11,201	0.02%
2021/05/28	47	88.04	40	88.10	85.90	7	11,671	0.06%
2021/05/27	35	84.32	31	84.89	84.60	4	11,844	0.03%
2021/05/26	1	78.70	2	81.00	81.00	-1	11,483	-0.01%
2021/05/25	2	73.60	2	74.20	73.70	0	11,897	0.00%
2021/05/24	3	70.87	5	71.16	70.70	-2	12,276	-0.02%
2021/05/21	1	69.20	1	69.00	70.00	0	13,082	0.00%
2021/05/20	1	69.40	2	68.65	67.50	-1	13,123	-0.01%
2021/05/19	4	68.18	5	67.52	69.20	-1	13,468	-0.01%
2021/05/18	14	67.87	10	66.49	68.10	4	13,700	0.03%
2021/05/17	3	64.30	5	66.76	63.90	-2	13,799	-0.01%
2021/05/14	17	70.10	6	65.25	66.00	11	13,757	0.08%
2021/05/13	7	65.43	14	67.55	69.90	-7	13,805	-0.05%
2021/05/12	6	64.25	10	65.85	63.60	-4	14,505	-0.03%
2021/05/11	4	69.63	5	69.60	69.40	-1	14,664	-0.01%
2021/05/10	1	76.70	1	77.40	77.10	0	14,787	0.00%
2021/05/07	6	77.85	11	79.29	79.40	-5	15,081	-0.03%
2021/05/06	5	73.70	8	74.34	74.00	-3	15,330	-0.02%
2021/05/05	5	76.80	0	0.00	75.20	5	15,604	0.03%
2021/05/04	16	76.33	11	75.59	78.80	5	15,754	0.03%
2021/05/03	2	79.30	3	78.57	76.10	-1	15,681	-0.01%
2021/04/29	3	83.77	1	83.80	84.00	2	15,791	0.01%
2021/04/28	2	83.25	6.2	83.34	83.00	-4.2	15,976	-0.03%
2021/04/27	4	85.25	0	0.00	84.00	4	16,273	0.02%
2021/04/26	1	88.70	7	86.19	87.50	-6	16,581	-0.04%
2021/04/23	1	85.00	1	84.50	83.90	0	16,754	0.00%
2021/04/22	6	83.67	7	85.26	83.00	-1	17,405	-0.01%
2021/04/21	7	88.30	1	89.80	87.20	6	17,753	0.03%
2021/04/20	2	90.60	1	92.00	90.50	1	17,814	0.01%
2021/04/19	6	90.52	7	90.13	90.30	-1	18,127	-0.01%
2021/04/16	2	92.00	2	93.55	91.90	0	18,408	0.00%
2021/04/15	5	94.48	6	94.03	94.20	-1	18,718	-0.01%
2021/04/14	27	97.74	8	95.49	96.00	19	18,901	0.10%
2021/04/13	2	105.25	15	108.40	103.50	-13	18,846	-0.07%
2021/04/12	2	112.75	2	114.50	110.00	0	18,901	0.00%
2021/04/09	9	113.22	11	112.95	112.00	-2	19,036	-0.01%
2021/04/08	2	108.25	5	107.70	107.00	-3	18,952	-0.02%
2021/04/07	0	0.00	1	106.50	107.50	-1	19,268	-0.01%
2021/04/06	6	109.33	26	109.15	108.00	-20	19,694	-0.10%
2021/04/01	6	108.17	6	108.67	107.00	0	20,155	0.00%
2021/03/31	0	0.00	2	106.00	104.50	-2	20,649	-0.01%
2021/03/30	0	0.00	10	108.00	107.50	-10	21,222	-0.05%
2021/03/29	1	108.00	13	108.62	108.00	-12	21,444	-0.06%
2021/03/26	7	106.00	15	106.97	107.00	-8	21,382	-0.04%
2021/03/25	2	99.75	1	100.50	100.00	1	21,182	0.00%
2021/03/24	3	100.10	21	99.90	101.00	-18	21,119	-0.09%
2021/03/23	21	100.55	15	100.37	101.00	6	21,027	0.03%
2021/03/22	25	107.96	10	105.70	103.50	15	20,783	0.07%
2021/03/19	17	114.26	2	114.50	114.00	15	20,584	0.07%
2021/03/18	34	121.06	35	121.60	118.50	-1	20,480	0.00%
2021/03/17	7	116.71	7	116.21	118.00	0	19,998	0.00%
2021/03/16	4	115.88	10	118.20	116.00	-6	19,960	-0.03%
2021/03/15	5	116.10	10	117.15	117.00	-5	19,903	-0.03%
2021/03/12	43	116.76	54	115.92	113.00	-11	19,942	-0.06%
2021/03/11	4	112.75	12	113.21	115.50	-8	19,330	-0.04%
2021/03/10	6	107.67	2	109.25	105.00	4	19,269	0.02%
2021/03/09	38	105.83	12	105.54	106.50	26	19,205	0.14%
2021/03/08	17	110.68	13	114.23	107.00	4	19,017	0.02%
2021/03/05	15	113.23	20	115.53	113.00	-5	18,799	-0.03%
2021/03/04	16	115.81	5	117.90	115.50	11	18,627	0.06%
2021/03/03	9	116.78	50	119.79	118.00	-41	18,555	-0.22%
2021/03/02	6	115.83	36	117.26	114.00	-30	18,030	-0.17%
2021/02/26	39	107.79	30	108.48	112.00	9	17,564	0.05%
2021/02/25	28	116.55	19	119.00	110.00	9	17,182	0.05%
2021/02/24	32	118.48	29	118.64	118.00	3	16,633	0.02%
2021/02/23	47	116.53	65.3	115.89	113.00	-18.3	16,140	-0.11%
2021/02/22	11	108.36	1	110.50	112.00	10	15,357	0.07%
2021/02/19	75	96.29	73	96.77	102.00	2	15,764	0.01%
2021/02/18	97	93.71	101	93.52	92.80	-4	15,649	-0.03%	大賣/
2021/02/17	23	91.30	27	89.34	89.50	-4	15,442	-0.03%
2021/02/05	6	87.30	29	87.44	86.40	-23	15,247	-0.15%
2021/02/04	26	86.74	11	87.16	86.30	15	15,177	0.10%
2021/02/03	91	91.63	93	90.81	87.20	-2	14,961	-0.01%
2021/02/02	35	84.02	21	83.80	88.10	14	14,226	0.10%
2021/02/01	8	82.04	29	82.11	80.10	-21	14,127	-0.15%
2021/01/29	8	88.64	17	88.02	84.20	-9	14,018	-0.06%
2021/01/28	3	89.80	8	91.38	87.10	-5	13,745	-0.04%
2021/01/27	4	87.00	16	88.84	87.90	-12	13,433	-0.09%
2021/01/26	7	85.94	4	86.18	83.10	3	13,111	0.02%
2021/01/25	2	87.30	2	86.95	84.60	0	12,913	0.00%
2021/01/22	12	87.64	10	86.62	88.60	2	12,828	0.02%
2021/01/21	11	85.35	12	84.73	84.50	-1	12,721	-0.01%
2021/01/20	18	87.79	27	85.87	85.10	-9	12,554	-0.07%
2021/01/19	25	96.40	26	96.97	91.30	-1	12,273	-0.01%
2021/01/18	15	92.89	10	91.75	91.60	5	11,924	0.04%
2021/01/15	63	97.51	101	97.27	94.90	-38	11,660	-0.33%	大賣/
2021/01/14	154	88.76	161	89.13	92.80	-7	10,947	-0.06%	大買/大賣/
2021/01/13	26	83.44	126	84.78	84.40	-100	10,528	-0.95%	大賣/
2021/01/12	80	84.45	69	84.98	83.60	11	10,422	0.11%
2021/01/11	72	84.53	119	85.30	84.70	-47	10,112	-0.46%	大賣/
2021/01/08	37	85.72	33	86.46	87.10	4	9,805	0.04%
2021/01/07	37	75.17	173	76.52	79.20	-136	9,445	-1.44%	大賣/鉅額交易
2021/01/06	8	71.64	132	71.94	72.00	-124	9,446	-1.31%	大賣/鉅額交易
2021/01/05	8	74.60	117	75.32	74.00	-109	9,468	-1.15%	大賣/鉅額交易
2021/01/04	29	75.50	50	76.06	74.20	-21	9,490	-0.22%
2020/12/31	34	72.92	50	73.14	73.60	-16	9,643	-0.17%
2020/12/30	11	72.51	71	72.51	71.50	-60	9,626	-0.62%
2020/12/29	30	72.07	36	72.39	69.70	-6	9,365	-0.06%
2020/12/28	20	70.87	75	71.41	70.80	-55	8,956	-0.61%
2020/12/25	23	67.05	163.3	69.05	70.50	-140.3	8,574	-1.64%	大賣/鉅額交易
2020/12/24	125	62.15	102	62.71	64.10	23	7,970	0.29%	大買/大賣/
2020/12/23	6	56.32	67	57.08	58.30	-61	7,420	-0.82%
2020/12/22	5	52.54	10	53.10	53.00	-5	7,382	-0.07%
2020/12/18	0	0.00	10	52.90	52.80	-10	7,637	-0.13%
2020/12/16	3	53.43	43	53.14	53.00	-40	8,322	-0.48%
2020/12/15	6	53.18	14	52.68	52.00	-8	8,380	-0.10%
2020/12/14	2	55.50	17	55.14	55.40	-15	8,349	-0.18%
2020/12/11	10	53.93	5	53.80	53.90	5	8,400	0.06%
2020/12/10	15	56.02	23	56.25	55.60	-8	8,372	-0.10%
2020/12/09	18	56.46	53	57.20	56.60	-35	8,313	-0.42%
2020/12/08	102	56.23	30	56.60	55.30	72	8,172	0.88%	大買/
2020/12/07	0	0.00	2	53.20	54.50	-2	7,951	-0.03%
2020/12/04	15	55.18	8	55.83	54.50	7	7,924	0.09%
2020/12/03	6	55.22	8	55.91	53.80	-2	7,786	-0.03%
2020/12/02	5	54.38	10	53.68	53.80	-5	7,789	-0.06%
2020/12/01	6	54.15	1	54.70	55.10	5	8,092	0.06%
2020/11/30	15	54.87	14	55.66	54.40	1	8,325	0.01%
2020/11/27	22	54.62	28	54.62	53.90	-6	8,427	-0.07%
2020/11/26	11	51.70	9	52.42	52.90	2	8,274	0.02%
2020/11/25	3	50.53	1	50.50	50.30	2	8,477	0.02%
2020/11/24	21	51.20	0	0.00	50.40	21	8,549	0.25%
2020/11/23	9	51.52	14	52.24	52.10	-5	8,561	-0.06%
2020/11/20	14	51.41	5	51.70	51.00	9	8,526	0.11%
2020/11/19	15	52.50	17	52.28	52.50	-2	8,496	-0.02%
2020/11/18	12	54.69	30	53.91	52.10	-18	8,386	-0.21%
2020/11/17	13	51.67	25	52.54	54.20	-12	7,877	-0.15%
2020/11/16	3	51.03	8	50.74	51.00	-5	7,621	-0.07%
2020/11/13	4	48.13	11	48.62	48.60	-7	7,498	-0.09%
2020/11/12	27	48.21	21	48.35	47.30	6	7,492	0.08%
2020/11/11	18	49.73	16	50.34	48.70	2	7,428	0.03%
2020/11/10	13	49.86	18	49.46	49.50	-5	7,347	-0.07%
2020/11/09	41	51.54	49	51.67	51.40	-8	7,263	-0.11%
2020/11/06	6	49.08	19	48.47	48.65	-13	7,013	-0.19%
2020/11/05	8	47.18	2	47.08	47.65	6	6,888	0.09%
2020/11/04	2	47.10	8	47.17	47.30	-6	6,844	-0.09%
2020/11/03	4	46.13	12	45.79	45.70	-8	6,863	-0.12%
2020/11/02	4	45.55	0	0.00	44.90	4	6,882	0.06%
2020/10/30	5	46.98	2	46.78	45.50	3	6,853	0.04%
2020/10/29	14	45.14	4	46.45	47.60	10	6,799	0.15%
2020/10/28	2	46.48	14	46.55	45.05	-12	6,708	-0.18%
2020/10/27	4	46.10	1	46.60	46.00	3	6,634	0.05%
2020/10/23	1	48.40	0	0.00	48.50	1	6,531	0.02%
2020/10/22	2	48.40	5	48.16	48.15	-3	6,510	-0.05%
2020/10/21	0	0.00	7	48.66	48.70	-7	6,472	-0.11%
2020/10/20	13	49.43	0	0.00	49.25	13	6,427	0.20%
2020/10/19	4	48.86	0	0.00	49.05	4	6,365	0.06%
2020/10/16	5	48.62	44	49.04	48.00	-39	6,293	-0.62%
2020/10/15	11	51.10	5	50.78	50.40	6	6,195	0.10%
2020/10/14	13	51.62	32	51.93	52.00	-19	6,099	-0.31%
2020/10/13	9	50.66	31	50.15	51.50	-22	5,780	-0.38%
2020/10/12	21	48.76	19	48.55	48.55	2	5,573	0.04%
2020/10/08	29	50.39	41	50.40	49.45	-12	5,396	-0.22%
2020/10/07	19	47.77	69	47.55	48.55	-50	4,935	-1.01%
2020/10/06	35	46.53	14	46.50	46.35	21	4,719	0.44%
2020/10/05	21	44.38	4	44.05	46.30	17	4,621	0.37%
2020/09/30	7	45.45	3	45.25	44.20	4	4,573	0.09%
2020/09/29	25	44.17	4	44.28	43.30	21	4,418	0.48%
2020/09/28	17	43.88	1	44.20	43.95	16	4,415	0.36%
2020/09/25	34	43.30	25	43.04	44.00	9	4,353	0.21%
2020/09/24	1	44.75	1	45.20	45.20	0	4,132	0.00%
2020/09/23	27	46.91	18	46.38	46.00	9	3,997	0.23%
2020/09/22	16	47.71	22	47.80	47.70	-6	3,814	-0.16%
2020/09/21	12	45.95	24	46.46	46.60	-12	3,415	-0.35%
2020/09/18	3	45.20	21	45.36	45.20	-18	3,080	-0.58%
2020/09/17	1	45.00	1	45.00	44.35	0	3,014	0.00%
2020/09/16	0	0.00	74	43.53	44.30	-74	2,971	-2.49%
2020/09/15	6	41.78	24	42.13	41.85	-18	2,875	-0.63%
2020/09/14	5	39.80	18	40.46	41.40	-13	2,847	-0.46%
2020/09/11	40	40.23	2	39.35	39.30	38	2,882	1.32%
2020/09/10	12	40.10	59	41.18	40.50	-47	2,876	-1.63%
2020/09/09	2	39.48	10	39.50	40.25	-8	2,857	-0.28%
2020/09/08	29	39.43	99	40.73	38.95	-70	2,816	-2.49%
2020/09/07	200	40.55	33	41.26	39.60	167	2,767	6.03%	大買/鉅額交易
2020/09/04	29	41.96	61	42.11	43.20	-32	2,662	-1.20%
2020/09/03	77	41.17	44	41.52	40.55	33	2,291	1.44%
2020/09/02	34	38.45	74	38.56	40.25	-40	1,989	-2.01%
2020/09/01	37	35.74	25	36.00	36.60	12	1,778	0.67%
2020/08/31	23	35.53	35	34.97	35.25	-12	1,679	-0.71%
2020/08/28	5	32.43	30	32.08	33.55	-25	1,393	-1.79%
2020/08/27	10	29.75	6	30.50	30.50	4	1,286	0.31%
2020/08/26	0	0.00	9	29.09	29.50	-9	1,219	-0.74%
2020/08/25	5	29.00	6	28.16	29.20	-1	1,189	-0.08%
2020/08/24	1	28.25	10	27.60	27.80	-9	1,139	-0.79%
2020/08/21	4	26.30	27	27.11	27.50	-23	1,141	-2.01%
2020/08/20	25	25.04	23	25.60	25.50	2	1,126	0.18%
2020/08/19	1	26.70	1	26.90	26.70	0	1,101	0.00%
2020/08/18	20	27.14	18	26.98	27.00	2	1,091	0.18%
2020/08/13	2	26.73	19	26.57	26.00	-17	1,054	-1.61%
2020/08/11	2	25.08	0	0.00	25.15	2	1,013	0.20%
2020/08/10	31	26.15	9	25.65	25.65	22	1,008	2.18%
2020/08/07	30	26.38	28	26.81	26.95	2	991	0.20%
2020/08/06	8	24.58	28	24.98	26.10	-20	909	-2.20%
2020/08/05	3	23.95	0	0.00	24.00	3	870	0.34%
2020/08/04	1	23.55	0	0.00	23.80	1	870	0.11%
2020/08/03	3	23.12	42	23.32	23.20	-39	868	-4.49%
2020/07/31	1	22.55	0	0.00	22.55	1	874	0.11%
2020/07/30	10	22.33	5	22.60	22.80	5	874	0.57%
2020/07/29	0	0.00	0.1	22.35	22.35	-0.1	874	-0.01%
2020/07/15	2	23.13	0	0.00	23.25	2	849	0.24%
2020/07/10	0	0.00	5	24.09	23.65	-5	845	-0.59%
2020/07/09	1	24.80	0	0.00	25.00	1	839	0.12%
2020/07/08	26	25.30	7	25.70	25.45	19	820	2.32%
2020/07/07	19	25.12	10	25.45	24.85	9	785	1.15%
2020/07/02	5	23.70	0	0.00	23.25	5	729	0.69%
2020/07/01	2	23.40	0	0.00	23.45	2	727	0.27%
2020/06/24	1	22.55	2	23.00	22.65	-1	712	-0.14%
2020/06/23	8	22.89	0	0.00	23.00	8	702	1.14%
2020/06/22	0	0.00	1	23.10	22.80	-1	706	-0.14%
2020/06/19	4	23.58	0	0.00	23.40	4	702	0.57%
2020/06/18	0	0.00	12	24.16	23.70	-12	689	-1.74%
2020/06/17	5	22.90	13	22.18	22.95	-8	614	-1.30%
2020/06/16	14	20.82	9	20.55	20.90	5	605	0.83%
2020/06/15	4	18.65	0	0.00	19.00	4	598	0.67%
2020/06/12	3	18.10	0	0.00	18.25	3	608	0.49%
2020/06/03	1	20.20	0	0.00	19.90	1	667	0.15%
2020/05/28	3	20.08	0	0.00	19.50	3	635	0.47%
2020/05/27	1	19.00	6	18.82	19.80	-5	595	-0.84%
2020/05/26	0	0.00	2	18.00	18.00	-2	571	-0.35%
2020/05/22	2	17.85	0	0.00	17.95	2	568	0.35%
2020/05/19	0	0.00	2	17.25	17.45	-2	549	-0.36%
2020/05/18	0	0.00	4	16.76	17.05	-4	552	-0.72%
2020/05/15	0	0.00	8	17.41	17.10	-8	557	-1.43%
2020/05/12	0	0.00	2	18.25	18.40	-2	551	-0.36%
2020/05/07	0	0.00	1	18.40	18.85	-1	536	-0.19%
2020/04/30	2	18.30	3	18.25	18.45	-1	524	-0.19%
2020/04/27	0	0.00	3	17.73	17.90	-3	555	-0.54%
2020/04/24	2	17.53	6	17.53	17.50	-4	552	-0.72%
2020/04/23	0	0.00	6	17.50	17.85	-6	554	-1.08%
2020/04/21	3	17.12	0	0.00	17.10	3	546	0.55%
2020/04/17	0	0.00	2	18.95	18.60	-2	540	-0.37%
2020/04/15	1	18.80	0	0.00	18.60	1	534	0.19%
2020/04/14	6	18.50	0	0.00	18.40	6	535	1.12%
2020/04/09	1	18.00	0	0.00	18.00	1	546	0.18%
2020/04/07	1	16.80	0	0.00	17.25	1	554	0.18%
2020/03/27	0	0.00	1	16.45	15.80	-1	563	-0.18%
2020/03/25	0	0.00	4	15.75	15.80	-4	555	-0.72%
2020/03/24	2	14.25	1	13.95	14.40	1	560	0.18%
2020/03/23	0	0.00	1	13.30	13.10	-1	557	-0.18%
2020/03/19	6	12.45	3	12.20	12.15	3	565	0.53%
2020/03/17	4	14.00	18	14.05	13.95	-14	535	-2.61%
2020/03/16	0	0.00	6	16.08	15.40	-6	516	-1.16%
2020/03/13	0	0.00	1	17.05	17.10	-1	494	-0.20%
2020/03/12	2	19.00	3	19.10	18.90	-1	479	-0.21%
2020/03/11	1	20.85	3	20.88	20.95	-2	469	-0.43%
2020/03/09	2	20.75	0	0.00	20.50	2	461	0.43%
2020/03/06	1	22.35	0	0.00	22.35	1	452	0.22%
2020/03/05	0	0.00	1	22.70	22.70	-1	459	-0.22%
2020/03/04	0	0.00	1	22.35	22.25	-1	461	-0.22%
2020/02/27	0	0.00	5	23.10	23.00	-5	463	-1.08%
2020/02/24	8	23.90	0	0.00	23.90	8	469	1.70%
2020/02/19	0	0.00	1	25.05	24.90	-1	520	-0.19%
2020/02/18	2	24.60	3	24.82	25.00	-1	530	-0.19%
2020/02/17	0	0.00	1	24.45	24.20	-1	525	-0.19%
2020/02/14	1	23.80	0	0.00	23.80	1	532	0.19%
2020/02/13	0	0.00	2	23.90	23.75	-2	565	-0.35%
2020/02/12	2	23.70	0	0.00	23.60	2	580	0.34%
2020/02/06	0	0.00	1	23.75	23.75	-1	591	-0.17%
2020/02/04	0	0.00	2	22.50	23.10	-2	622	-0.32%
2020/02/03	3	22.37	1	22.05	22.05	2	630	0.32%
2020/01/30	3	24.62	0	0.00	24.50	3	611	0.49%
2020/01/20	0	0.00	1	27.20	27.20	-1	598	-0.17%
2020/01/13	0	0.00	1	26.60	26.60	-1	622	-0.16%
2020/01/10	1	26.15	1	26.20	26.10	0	626	0.00%
2020/01/09	0	0.00	1	26.60	26.35	-1	637	-0.16%
2020/01/08	2	26.20	0	0.00	26.30	2	641	0.31%
2020/01/06	2	27.33	0	0.00	27.20	2	639	0.31%
2020/01/03	1	28.65	4	29.20	28.45	-3	636	-0.47%
2020/01/02	4	28.50	3	28.87	28.90	1	626	0.16%
2019/12/31	0	0.00	15	28.25	28.40	-15	614	-2.44%
2019/12/30	15	27.35	1	28.30	28.30	14	603	2.32%
2019/12/27	0	0.00	6	27.20	27.25	-6	589	-1.02%
2019/12/26	0	0.00	1	27.40	27.20	-1	587	-0.17%
2019/12/19	0	0.00	2	27.05	26.75	-2	567	-0.35%
2019/12/18	2	26.80	0	0.00	26.55	2	551	0.36%
2019/12/17	1	26.45	1	26.75	26.70	0	544	0.00%
2019/12/16	2	25.85	4	25.93	25.95	-2	527	-0.38%
2019/12/12	1	25.65	0.2	25.45	25.30	0.8	514	0.16%
2019/12/09	0	0.00	6	25.64	25.50	-6	509	-1.18%
2019/12/06	1	25.95	0	0.00	25.70	1	510	0.20%
2019/12/05	0	0.00	2	25.15	25.10	-2	507	-0.39%
2019/12/04	1	24.95	0	0.00	24.90	1	506	0.20%
2019/12/03	0	0.00	8	24.88	24.90	-8	506	-1.58%
2019/12/02	7	24.27	0	0.00	24.05	7	503	1.39%
2019/11/29	0	0.00	1	25.00	25.00	-1	498	-0.20%
2019/11/28	3	25.27	0	0.00	25.10	3	498	0.60%
2019/11/27	1	25.35	0	0.00	25.30	1	499	0.20%
2019/11/26	2	25.70	0	0.00	25.55	2	499	0.40%
2019/11/22	4	25.10	1	25.10	25.10	3	498	0.60%
2019/11/21	1	24.60	1	24.55	25.10	0	499	0.00%
2019/11/20	1	24.85	0	0.00	24.85	1	504	0.20%
2019/11/19	1	24.95	0	0.00	24.90	1	512	0.20%
2019/11/14	1	25.90	1	26.05	25.80	0	459	0.00%
2019/11/12	6	26.01	9	26.65	26.00	-3	461	-0.65%
2019/11/11	1	27.60	0	0.00	26.65	1	430	0.23%
2019/11/06	0	0.00	8	29.10	28.35	-8	421	-1.90%
2019/11/04	0	0.00	3	28.60	28.95	-3	422	-0.71%
2019/10/31	6	29.88	7	29.85	29.85	-1	402	-0.25%
2019/10/29	1	29.30	0	0.00	28.90	1	398	0.25%
2019/10/25	0	0.00	5	29.70	29.20	-5	409	-1.22%
2019/10/24	8	29.30	3	29.18	29.50	5	405	1.23%
2019/10/18	0	0.00	1	28.20	28.15	-1	419	-0.24%
2019/10/17	1	27.75	0	0.00	27.80	1	426	0.23%
2019/10/08	5	30.00	0	0.00	29.70	5	581	0.86%
2019/10/03	0	0.00	0.1	30.20	30.10	-0.1	610	-0.02%
2019/10/02	1	30.20	0	0.00	30.20	1	615	0.16%
2019/10/01	2	30.45	0	0.00	30.35	2	620	0.32%
2019/09/20	1	30.65	0	0.00	30.70	1	805	0.12%
2019/09/11	0	0.00	0.7	30.40	30.55	-0.7	834	-0.08%
2019/09/10	2	30.65	0	0.00	30.60	2	832	0.24%
2019/09/09	0	0.00	7	31.20	30.95	-7	830	-0.84%
2019/09/02	1	31.40	0	0.00	31.80	1	860	0.12%
2019/08/28	2	31.35	2	31.13	31.25	0	864	0.00%
2019/08/26	1	30.75	0	0.00	30.80	1	869	0.12%
2019/08/23	0	0.00	1	32.40	31.85	-1	865	-0.12%
2019/08/22	0	0.00	1	32.10	32.10	-1	859	-0.12%
2019/08/21	5	31.21	0	0.00	31.45	5	852	0.59%
2019/08/16	6	31.54	5	31.95	31.75	1	855	0.12%
2019/08/14	0	0.00	2	30.83	30.70	-2	852	-0.23%
2019/08/12	1	30.95	0	0.00	31.00	1	858	0.12%
2019/08/08	1	30.40	4	30.84	30.80	-3	860	-0.35%
2019/08/06	3	30.02	2	30.03	30.80	1	867	0.12%
2019/08/05	1	30.60	0	0.00	30.95	1	869	0.12%
2019/08/02	0	0.00	20	31.13	31.35	-20	878	-2.28%
2019/08/01	2	32.33	0	0.00	32.15	2	885	0.23%
2019/07/30	3	33.10	1	32.80	32.80	2	886	0.23%
2019/07/29	0	0.00	1	34.10	33.90	-1	880	-0.11%
2019/07/25	7	34.17	0	0.00	34.20	7	894	0.78%
2019/07/24	1	34.05	1	33.80	33.80	0	898	0.00%
2019/07/23	4	34.50	4	34.26	34.15	0	906	0.00%
2019/07/22	4	34.14	0	0.00	34.05	4	904	0.44%
2019/07/19	0	0.00	2	34.40	34.30	-2	899	-0.22%
2019/07/18	10	34.87	5	34.75	34.15	5	894	0.56%
2019/07/17	14	35.15	19	35.18	35.30	-5	850	-0.59%
2019/07/16	6	33.10	0	0.00	32.50	6	737	0.81%
2019/07/12	1	33.00	0	0.00	32.65	1	746	0.13%
2019/07/11	1	33.20	0	0.00	33.00	1	758	0.13%
2019/07/08	1	33.55	0	0.00	33.55	1	795	0.13%
2019/07/03	1	34.65	2	34.93	34.25	-1	841	-0.12%
2019/07/02	9	34.74	11	35.00	34.70	-2	843	-0.24%
2019/07/01	9	32.91	4	33.34	33.85	5	759	0.66%
2019/06/28	0	0.00	1	31.60	31.80	-1	746	-0.13%
2019/06/27	2	32.35	0	0.00	32.00	2	799	0.25%
2019/06/26	0	0.00	2	31.00	30.95	-2	792	-0.25%
2019/06/19	0	0.00	1	32.00	31.80	-1	1,198	-0.08%
2019/06/13	2	31.90	1	31.95	31.65	1	1,539	0.06%
2019/06/12	1	31.05	2	31.43	31.10	-1	1,548	-0.06%
2019/06/11	1	31.10	0	0.00	31.10	1	1,578	0.06%
2019/06/10	0	0.00	1	30.70	30.40	-1	1,595	-0.06%
2019/06/06	0	0.00	1	30.30	30.35	-1	1,641	-0.06%
2019/06/03	1	30.70	0	0.00	30.75	1	1,685	0.06%
2019/05/31	2	31.65	0	0.00	31.50	2	1,711	0.12%
2019/05/23	0	0.00	3	30.60	30.50	-3	2,006	-0.15%
2019/05/17	1	31.10	5	30.62	30.45	-4	2,337	-0.17%
2019/05/09	2	34.30	1	34.40	33.40	1	2,425	0.04%
2019/05/07	0	0.00	1	36.30	35.65	-1	2,422	-0.04%
2019/05/06	3	35.87	0	0.00	35.65	3	2,453	0.12%
2019/05/03	3	36.93	5	37.04	36.95	-2	2,450	-0.08%
2019/05/02	2	36.00	0	0.00	36.05	2	2,442	0.08%
2019/04/30	1	35.60	0	0.00	36.10	1	2,451	0.04%
2019/04/26	0	0.00	2	37.00	37.05	-2	2,519	-0.08%
2019/04/24	1	38.00	3	38.40	37.95	-2	2,598	-0.08%
2019/04/23	1	38.40	1	38.15	38.15	0	2,598	0.00%
2019/04/22	0	0.00	2	39.00	38.65	-2	2,603	-0.08%
2019/04/19	0	0.00	5	38.98	39.05	-5	2,627	-0.19%
2019/04/18	1	39.15	0	0.00	38.70	1	2,661	0.04%
2019/04/17	0	0.00	1	39.15	39.15	-1	2,673	-0.04%
2019/04/16	3	38.53	0	0.00	38.60	3	2,660	0.11%
2019/04/15	5	39.45	2	39.50	39.40	3	2,648	0.11%
2019/04/12	0	0.00	14	39.36	39.20	-14	2,649	-0.53%
2019/04/11	4	41.25	4	41.05	40.50	0	2,617	0.00%
2019/04/10	4	40.96	6	40.97	40.75	-2	2,603	-0.08%
2019/04/09	1	40.55	2	40.75	40.50	-1	2,582	-0.04%
2019/04/08	8	40.63	0	0.00	40.65	8	2,575	0.31%
2019/04/03	0	0.00	2	40.53	40.70	-2	2,566	-0.08%
2019/04/02	6	41.02	1	41.15	40.60	5	2,560	0.20%
2019/04/01	9	41.86	4	42.04	41.10	5	2,534	0.20%
2019/03/29	1	41.00	0	0.00	41.40	1	2,477	0.04%
2019/03/28	2	41.05	3	41.62	41.00	-1	2,477	-0.04%
2019/03/27	9	42.41	11	42.66	41.50	-2	2,466	-0.08%
2019/03/26	10	41.10	2	42.50	42.50	8	2,344	0.34%
2019/03/25	11	39.92	8	39.98	39.70	3	2,251	0.13%
2019/03/22	18	42.37	14	42.89	41.55	4	2,227	0.18%
2019/03/21	24	41.76	25	41.57	43.00	-1	2,109	-0.05%
2019/03/20	11	39.38	17	39.71	39.60	-6	1,930	-0.31%
2019/03/19	5	39.04	5	39.83	38.60	0	1,883	0.00%
2019/03/18	1	38.15	0	0.00	38.10	1	1,849	0.05%
2019/03/15	2	39.05	5	39.37	38.85	-3	1,851	-0.16%
2019/03/14	13	38.94	5	39.04	38.60	8	1,857	0.43%
2019/03/13	1	38.55	0	0.00	38.90	1	1,962	0.05%
2019/03/12	10	38.56	10	39.04	38.30	0	1,958	0.00%
2019/03/11	1	37.90	1	37.60	37.50	0	1,959	0.00%
2019/03/06	4	39.63	6	39.57	39.30	-2	2,194	-0.09%
2019/03/05	11	40.27	9	39.99	39.40	2	2,190	0.09%
2019/03/04	2	39.85	13	39.42	39.45	-11	2,128	-0.52%
2019/02/26	0	0.00	1	37.50	37.65	-1	2,211	-0.05%
2019/02/25	9	38.74	3	38.30	38.25	6	2,267	0.26%
2019/02/22	3	37.95	0	0.00	37.70	3	2,233	0.13%
2019/02/21	27	38.30	27	38.77	38.30	0	2,191	0.00%
2019/02/20	0	0.00	7	36.11	35.90	-7	1,984	-0.35%
2019/02/19	7	35.63	28	35.63	35.60	-21	1,931	-1.09%
2019/02/18	10	34.62	0	0.00	35.05	10	1,902	0.53%
2019/02/15	2	34.35	1	35.30	34.35	1	1,891	0.05%
2019/02/14	9	35.84	3	35.95	35.25	6	1,885	0.32%
2019/02/13	6	35.35	1	35.25	35.10	5	1,859	0.27%
2019/02/12	5	34.48	3	34.70	34.70	2	1,842	0.11%
2019/02/11	1	34.40	2	34.38	34.30	-1	1,854	-0.05%
2019/01/30	0	0.00	6	33.62	33.45	-6	1,860	-0.32%
2019/01/29	0	0.00	2	33.35	33.45	-2	1,936	-0.10%
2019/01/25	4	34.00	0	0.00	33.75	4	2,005	0.20%
2019/01/21	4	34.18	7.1	34.35	33.70	-3.1	2,036	-0.15%
2019/01/18	2	34.10	2	33.93	34.25	0	2,033	0.00%
2019/01/17	15	33.46	10	33.77	32.90	5	2,008	0.25%
2019/01/16	0	0.00	1	32.80	32.50	-1	1,973	-0.05%
2019/01/14	0	0.00	1	32.50	32.00	-1	2,002	-0.05%
2019/01/11	4	32.98	5	32.96	32.30	-1	2,014	-0.05%
2019/01/10	3	32.53	2	32.55	32.65	1	1,995	0.05%
2019/01/09	0	0.00	1	32.00	31.90	-1	1,976	-0.05%
2019/01/08	2	30.90	0	0.00	31.25	2	1,976	0.10%
2019/01/07	0	0.00	1	31.20	31.00	-1	2,007	-0.05%
2019/01/04	1	30.00	0	0.00	30.10	1	2,047	0.05%
2019/01/03	2	30.78	0	0.00	30.60	2	2,079	0.10%
2019/01/02	10	31.95	5	31.20	31.20	5	2,148	0.23%
2018/12/28	1	31.20	1	31.10	31.20	0	2,164	0.00%
2018/12/27	0	0.00	1	31.50	31.20	-1	2,209	-0.05%
2018/12/25	1	31.00	0	0.00	30.80	1	2,244	0.04%
2018/12/19	1	32.90	0	0.00	32.85	1	2,382	0.04%
2018/12/17	0	0.00	4	33.85	33.65	-4	2,427	-0.16%
2018/12/13	4	35.20	0	0.00	34.30	4	2,430	0.16%
2018/12/12	1	34.10	1	34.05	34.05	0	2,407	0.00%
2018/12/11	1	33.00	0	0.00	33.00	1	2,408	0.04%
2018/12/10	9	32.96	10	32.60	32.90	-1	2,430	-0.04%
2018/12/07	1	34.75	76	34.25	34.30	-75	2,432	-3.08%
2018/12/06	10	34.98	11	35.36	34.00	-1	2,422	-0.04%
2018/12/05	1.1	34.27	5	34.25	34.95	-3.9	2,314	-0.17%
2018/12/04	1	36.00	3	35.43	34.90	-2	2,353	-0.08%
2018/12/03	85	35.91	11	35.70	36.00	74	2,361	3.13%
2018/11/30	10	33.60	5	34.00	34.15	5	2,288	0.22%
2018/11/29	2	33.15	0	0.00	32.15	2	2,224	0.09%
2018/11/28	2	31.78	3	32.03	32.20	-1	2,249	-0.04%
2018/11/27	3	31.37	2	31.55	31.70	1	2,247	0.04%
2018/11/26	3	31.30	1	31.05	31.05	2	2,243	0.09%
2018/11/23	13	32.55	14	32.89	31.00	-1	2,215	-0.05%
2018/11/22	2	32.60	6	33.95	33.95	-4	2,064	-0.19%
2018/11/21	4	30.85	4	30.40	30.90	0	2,004	0.00%
2018/11/15	1	29.50	0	0.00	29.55	1	2,036	0.05%
2018/11/14	3	29.43	0	0.00	29.40	3	2,044	0.15%
2018/11/13	1	29.45	1	29.75	29.95	0	2,074	0.00%
2018/11/12	2	29.80	3	29.68	29.60	-1	2,087	-0.05%
2018/11/09	1	31.50	1	30.70	30.75	0	2,104	0.00%
2018/11/08	1	32.90	2	32.70	31.10	-1	2,188	-0.05%
2018/11/07	1	31.95	1	31.00	31.95	0	2,217	0.00%
2018/11/06	6	32.65	2	32.48	30.70	4	2,294	0.17%
2018/11/02	0	0.00	2	31.65	32.05	-2	2,290	-0.09%
2018/11/01	0	0.00	7	30.29	31.00	-7	2,346	-0.30%
2018/10/31	17	29.62	10	28.95	29.65	7	2,376	0.29%
2018/10/30	15	28.03	15	28.37	28.05	0	2,395	0.00%
2018/10/29	20	28.90	20	28.55	28.55	0	2,430	0.00%
2018/10/26	25	29.36	25	29.23	28.60	0	2,488	0.00%
2018/10/25	80	29.97	15	29.53	29.30	65	2,730	2.38%
2018/10/24	2	31.10	5	30.50	31.05	-3	2,742	-0.11%
2018/10/23	15	30.25	15	31.70	30.05	0	2,760	0.00%
2018/10/22	3	32.00	4	31.53	31.85	-1	2,810	-0.04%
2018/10/19	1	29.60	0	0.00	31.45	1	2,900	0.03%
2018/10/18	3	30.65	3	31.20	30.65	0	3,062	0.00%
2018/10/17	4	30.85	14	30.95	30.90	-10	3,309	-0.30%
2018/10/16	11	30.86	16	30.33	30.45	-5	3,832	-0.13%
2018/10/15	2	30.33	57	30.27	30.60	-55	4,107	-1.34%
2018/10/12	34	28.00	41	27.97	29.00	-7	4,199	-0.17%
2018/10/11	25	27.50	23	27.72	27.50	2	4,191	0.05%
2018/10/09	36	31.33	54	31.20	30.55	-18	4,204	-0.43%
2018/10/08	31	33.98	33	34.33	33.50	-2	4,172	-0.05%
2018/10/05	7	34.74	2	35.38	34.10	5	4,205	0.12%
2018/10/04	0	0.00	2	36.80	37.15	-2	4,294	-0.05%
2018/10/03	3	38.05	6	37.28	36.90	-3	4,351	-0.07%
2018/10/02	7	39.28	5	39.17	38.90	2	4,453	0.04%
2018/10/01	2	38.75	3	38.83	38.85	-1	4,481	-0.02%
2018/09/28	7	39.25	2	39.28	38.70	5	4,577	0.11%
2018/09/27	6	39.68	5	39.87	39.10	1	4,661	0.02%
2018/09/26	11	38.77	9	38.48	38.90	2	4,671	0.04%
2018/09/25	1	38.45	0	0.00	38.05	1	4,896	0.02%
2018/09/21	2	37.88	0	0.00	38.75	2	4,916	0.04%
2018/09/20	1	38.80	0	0.00	38.30	1	5,004	0.02%
2018/09/19	1	39.00	4	39.20	38.90	-3	5,050	-0.06%
2018/09/18	0	0.00	1	39.50	38.95	-1	5,101	-0.02%
2018/09/17	1	40.70	2	40.28	40.20	-1	5,127	-0.02%
2018/09/14	2	40.48	1	41.35	41.40	1	5,143	0.02%
2018/09/13	4	39.80	1	39.05	38.80	3	5,159	0.06%
2018/09/12	0	0.00	1	39.40	39.45	-1	5,204	-0.02%
2018/09/11	1	38.85	0	0.00	39.00	1	5,319	0.02%
2018/09/10	4	38.98	6	38.47	37.40	-2	5,413	-0.04%
2018/09/07	1	42.90	1	43.25	40.35	0	5,703	0.00%
2018/09/06	8	43.60	0	0.00	43.50	8	6,145	0.13%
2018/09/05	18	43.40	17	43.60	44.20	1	6,697	0.01%
2018/09/04	17	43.84	23	43.97	44.00	-6	7,180	-0.08%
2018/08/31	0	0.00	6	48.05	48.05	-6	7,891	-0.08%
2018/08/30	1	49.10	0	0.00	48.80	1	7,943	0.01%
2018/08/28	10	49.10	4	48.83	48.40	6	8,334	0.07%
2018/08/27	10	47.30	6	47.28	48.70	4	8,357	0.05%
2018/08/24	1	46.75	1	46.60	46.60	0	8,362	0.00%
2018/08/22	2	49.05	2	48.60	48.65	0	8,465	0.00%
2018/08/21	2	49.15	1	48.90	48.85	1	8,484	0.01%
2018/08/20	7	48.39	2	49.90	48.50	5	8,519	0.06%
2018/08/17	0	0.00	2	49.50	49.45	-2	8,556	-0.02%
2018/08/16	4	50.20	3	49.50	50.00	1	8,625	0.01%
2018/08/15	16	50.54	5	50.65	50.00	11	8,679	0.13%
2018/08/14	13	48.59	13	49.53	49.80	0	8,709	0.00%
2018/08/13	5	50.33	19	50.83	49.25	-14	8,686	-0.16%
2018/08/10	3	54.60	10	54.30	53.60	-7	8,606	-0.08%
2018/08/09	4	55.20	1	55.50	55.50	3	8,620	0.03%
2018/08/08	21	56.17	15	56.83	55.10	6	8,672	0.07%
2018/08/07	8	54.93	4	55.30	54.60	4	8,582	0.05%
2018/08/06	5	56.46	0	0.00	56.20	5	8,556	0.06%
2018/08/03	8	57.21	14	57.26	56.80	-6	8,554	-0.07%
2018/08/02	21	56.97	9	56.86	57.00	12	8,524	0.14%
2018/08/01	118	59.24	46	58.78	58.10	72	8,471	0.85%	大買/
2018/07/31	8	56.98	9	55.84	57.20	-1	8,210	-0.01%
2018/07/30	11	55.75	19	56.38	55.60	-8	8,182	-0.10%
2018/07/27	16	57.59	16	57.59	57.80	0	8,134	0.00%
2018/07/26	28	58.28	19	58.35	56.80	9	8,083	0.11%
2018/07/25	31	59.68	32	59.97	58.60	-1	7,997	-0.01%
2018/07/24	31	58.83	42	59.26	59.50	-11	7,856	-0.14%
2018/07/23	42	57.90	32	58.21	58.30	10	7,649	0.13%
2018/07/20	32	56.74	47.2	56.51	58.50	-15.2	7,184	-0.21%
2018/07/19	14	53.56	13	53.58	53.20	1	6,947	0.01%
2018/07/18	5	50.88	1	51.10	51.00	4	6,880	0.06%
2018/07/17	6	52.88	9	52.80	52.20	-3	6,907	-0.04%
2018/07/16	4	53.63	1	53.60	52.10	3	6,905	0.04%
2018/07/13	4	53.43	2.2	53.89	53.60	1.8	6,923	0.03%
2018/07/12	8	53.78	4	54.13	53.50	4	6,954	0.06%
2018/07/11	5	51.58	19	51.39	52.80	-14	6,922	-0.20%
2018/07/10	32	52.08	17	52.14	52.10	15	7,101	0.21%
2018/07/09	3	50.13	0	0.00	49.30	3	7,109	0.04%
2018/07/06	2	48.15	2	48.05	50.80	0	7,327	0.00%
2018/07/05	27	49.45	11	49.08	48.30	16	7,426	0.22%
2018/07/04	3	52.60	4	53.60	52.40	-1	7,514	-0.01%
2018/07/03	20	55.46	11	57.05	53.20	9	7,434	0.12%
2018/07/02	1	59.00	0	0.00	59.10	1	7,182	0.01%
2018/06/29	2	59.20	47	57.93	60.60	-45	7,140	-0.63%
2018/06/28	32	56.14	88.5	56.90	56.00	-56.5	7,028	-0.80%
2018/06/27	67	56.86	49	58.70	55.80	18	6,982	0.26%
2018/06/26	21	56.63	1	56.40	57.80	20	6,956	0.29%
2018/06/25	17	57.91	1	58.50	56.50	16	6,934	0.23%
2018/06/22	26	58.65	38	59.06	58.10	-12	6,913	-0.17%
2018/06/21	31	59.18	59	60.87	59.90	-28	6,876	-0.41%
2018/06/20	56	60.75	22	58.17	58.80	34	6,826	0.50%
2018/06/19	67	63.48	42	63.40	62.30	25	6,705	0.37%
2018/06/15	71	70.97	83	69.73	67.00	-12	6,598	-0.18%
2018/06/14	64	69.23	45	69.41	70.00	19	6,259	0.30%
2018/06/13	57	69.41	61	69.25	70.90	-4	5,770	-0.07%
2018/06/12	46	62.47	116	63.10	64.50	-70	5,218	-1.34%	大賣/
2018/06/11	76	58.56	12	58.49	58.70	64	4,735	1.35%
2018/06/08	45	52.90	180	52.65	53.40	-135	4,502	-3.00%	大賣/鉅額交易
2018/06/07	4	49.11	18	48.76	48.60	-14	3,931	-0.36%
2018/06/06	31	50.46	26	50.59	49.40	5	3,884	0.13%
2018/06/05	25	50.12	17	49.45	49.75	8	3,745	0.21%
2018/06/04	5	48.56	12	48.63	48.00	-7	3,531	-0.20%
2018/06/01	2	48.05	26	48.13	47.80	-24	3,518	-0.68%
2018/05/31	2	46.48	24	48.52	48.15	-22	3,505	-0.63%
2018/05/30	5	46.05	4	45.99	45.80	1	3,437	0.03%
2018/05/29	4	46.86	2	47.43	46.75	2	3,440	0.06%
2018/05/28	9	47.16	23	47.06	46.95	-14	3,490	-0.40%
2018/05/25	41	48.39	41	48.13	47.60	0	3,710	0.00%
2018/05/24	21	47.98	8	48.13	48.40	13	3,691	0.35%
2018/05/23	30	47.88	47	47.18	46.75	-17	3,718	-0.46%
2018/05/22	51	46.35	11	46.60	47.10	40	3,657	1.09%
2018/05/21	5	44.82	7	45.07	44.90	-2	3,561	-0.06%
2018/05/18	1	44.70	3	43.83	44.30	-2	3,552	-0.06%
2018/05/17	4	45.10	28	44.80	44.30	-24	3,566	-0.67%
2018/05/16	4	44.69	18	43.94	43.85	-14	3,523	-0.40%
2018/05/15	12	43.18	2	42.80	42.05	10	3,458	0.29%
2018/05/14	1	43.30	1	42.55	43.50	0	3,480	0.00%
2018/05/11	5	42.06	18	41.76	41.75	-13	3,471	-0.37%
2018/05/10	14	41.16	1	41.80	40.90	13	3,448	0.38%
2018/05/09	2	41.65	6	41.69	41.50	-4	3,474	-0.12%
2018/05/08	3	41.00	1	40.55	40.65	2	3,534	0.06%
2018/05/07	3	41.17	1	41.20	41.20	2	3,558	0.06%
2018/05/04	3	40.90	5	40.66	40.80	-2	3,644	-0.05%
2018/05/03	2	41.05	2	41.75	41.00	0	3,647	0.00%
2018/05/02	7	41.84	3	42.65	41.45	4	3,716	0.11%
2018/04/30	5	42.81	1	43.00	42.80	4	3,813	0.10%
2018/04/27	1	40.60	0	0.00	42.30	1	3,803	0.03%
2018/04/26	15	41.22	2	42.20	40.50	13	3,795	0.34%
2018/04/25	6	43.67	0	0.00	43.65	6	3,729	0.16%
2018/04/24	5	44.98	0	0.00	44.05	5	3,707	0.13%
2018/04/23	7	47.95	1	47.15	46.10	6	3,723	0.16%
2018/04/20	2	48.10	4	48.68	48.00	-2	3,673	-0.05%
2018/04/19	7	47.74	4	47.81	47.60	3	3,692	0.08%
2018/04/18	3	48.83	0	0.00	47.55	3	3,676	0.08%
2018/04/17	3	49.60	1	49.90	48.85	2	3,588	0.06%
2018/04/16	7	52.41	20.1	53.01	51.70	-13.1	3,490	-0.38%
2018/04/13	15	50.29	22	50.25	49.40	-7	3,247	-0.22%
2018/04/12	13	49.50	14	49.57	50.20	-1	3,112	-0.03%
2018/04/11	4	48.38	7	48.96	47.15	-3	2,850	-0.11%
2018/04/10	48	46.93	63	47.36	46.10	-15	2,660	-0.56%
2018/04/02	1	44.60	1	44.80	44.40	0	2,458	0.00%
2018/03/29	4	44.70	9	45.22	44.55	-5	2,464	-0.20%
2018/03/27	3	43.67	3	43.63	44.20	0	2,433	0.00%
2018/03/26	3	42.50	26	42.64	42.55	-23	2,445	-0.94%
2018/03/23	2	42.25	7	41.90	42.20	-5	2,437	-0.21%
2018/03/21	3	43.60	0	0.00	43.60	3	2,414	0.12%
2018/03/20	0	0.00	1	42.95	42.95	-1	2,402	-0.04%
2018/03/19	3	43.45	0	0.00	43.25	3	2,407	0.12%
2018/03/16	4	44.28	1	44.70	43.80	3	2,405	0.12%
2018/03/15	3	44.33	1	44.85	44.25	2	2,414	0.08%
2018/03/14	0	0.00	7	43.55	43.20	-7	2,389	-0.29%
2018/03/09	0	0.00	4	44.35	43.60	-4	2,472	-0.16%
2018/03/08	24	43.10	0	0.00	43.10	24	2,457	0.98%
2018/03/07	2	44.20	0	0.00	42.50	2	2,455	0.08%
2018/03/06	1	44.55	0	0.00	43.90	1	2,475	0.04%
2018/03/05	0	0.00	2	44.10	43.90	-2	2,490	-0.08%
2018/03/02	4	45.03	4	45.20	44.80	0	2,467	0.00%
2018/03/01	11	46.22	36	45.99	45.90	-25	2,443	-1.02%
2018/02/27	26	47.47	24	47.51	46.35	2	2,384	0.08%
2018/02/26	15	44.20	8	44.46	44.75	7	2,139	0.33%
2018/02/23	28	43.59	24	43.99	43.90	4	2,108	0.19%
2018/02/22	6	41.70	7	41.56	41.55	-1	2,071	-0.05%
2018/02/21	12	42.14	4	41.91	41.75	8	2,061	0.39%
2018/02/09	7	40.67	12	40.64	40.50	-5	2,120	-0.24%
2018/02/08	0	0.00	2	41.85	42.40	-2	2,125	-0.09%
2018/02/07	12	42.83	8	42.73	42.20	4	2,142	0.19%
2018/02/06	8	40.60	6	42.61	40.80	2	2,139	0.09%
2018/02/05	6	42.84	3	43.53	43.85	3	2,106	0.14%
2018/02/02	2	42.88	0	0.00	42.95	2	2,115	0.09%
2018/02/01	5	43.55	5	43.87	43.45	0	2,204	0.00%
2018/01/31	26	44.05	65	44.00	43.50	-39	2,222	-1.76%
2018/01/29	12	43.98	12	44.24	43.85	0	2,210	0.00%
2018/01/26	11	42.15	8	42.09	42.10	3	2,164	0.14%
2018/01/25	1	42.20	4	42.89	42.00	-3	2,207	-0.14%
2018/01/24	6	42.85	10	42.94	42.55	-4	2,187	-0.18%
2018/01/23	0	0.00	1.1	40.68	41.10	-1.1	2,133	-0.05%
2018/01/22	1	41.00	6	41.10	41.10	-5	2,214	-0.23%
2018/01/18	0	0.00	5	40.44	40.10	-5	2,358	-0.21%
2018/01/17	9	40.81	16.2	40.65	40.30	-7.2	2,419	-0.30%
2018/01/15	24	38.73	20	38.93	38.95	4	2,763	0.14%
2018/01/12	9	37.44	30	37.53	36.90	-21	2,979	-0.70%
2018/01/11	20	35.35	1	35.15	35.20	19	3,006	0.63%
2018/01/10	1	35.25	0	0.00	35.10	1	3,060	0.03%
2018/01/08	1	36.55	1	36.55	36.55	0	3,189	0.00%
2018/01/05	1	37.90	5	37.95	37.60	-4	3,235	-0.12%
2018/01/04	0	0.00	6	37.81	37.75	-6	3,295	-0.18%
2018/01/02	3	36.67	8	37.19	37.25	-5	3,473	-0.14%