凌通 (4952)-新光券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
50.5
漲跌
▲0.2
漲幅
+0.40%
成交量
130張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6	50.75	0	0.00	50.50	6	708	0.85%
2024/12/02	5	50.62	2	50.40	50.30	3	710	0.42%
2024/11/29	8	50.33	0	0.00	50.10	8	710	1.13%
2024/11/28	8	50.00	2	49.70	50.00	6	711	0.84%
2024/11/27	15.1	51.26	1	51.30	50.50	14.1	709	1.98%
2024/11/26	9	51.89	0	0.00	51.70	9	708	1.27%
2024/11/25	16	52.06	0	0.00	51.90	16	709	2.26%
2024/11/20	3	50.90	0	0.00	51.00	3	713	0.42%
2024/11/18	0	0.00	1	50.50	50.30	-1	724	-0.14%
2024/11/15	2	51.05	0	0.00	51.00	2	735	0.27%
2024/11/13	1	51.90	2	51.90	51.80	-1	753	-0.13%
2024/11/12	1	52.30	2	53.10	52.00	-1	754	-0.13%
2024/11/11	0	53.30	1	53.10	53.10	-1	755	-0.13%
2024/11/08	2	54.79	3	54.20	54.00	-1	755	-0.13%
2024/11/07	4	55.00	2	55.15	55.40	2	759	0.26%
2024/11/04	1	54.00	1	53.90	54.00	0	784	0.00%
2024/11/01	0	54.50	5	53.50	54.80	-5	797	-0.63%
2024/10/30	1	54.50	0	0.00	54.50	1	801	0.12%
2024/10/29	1	55.10	2	55.25	55.30	-1	803	-0.12%
2024/10/28	5	56.44	6	55.75	55.60	-1	797	-0.13%
2024/10/25	63.1	59.39	38	59.07	57.20	25.1	794	3.16%
2024/10/24	35.1	58.20	41	57.64	59.00	-5.9	705	-0.84%
2024/10/23	1	54.20	3	54.83	54.40	-2	659	-0.30%
2024/10/22	3	54.33	0	0.00	54.60	3	667	0.45%
2024/10/21	1	54.17	0	0.00	54.40	1	681	0.15%
2024/10/18	1	53.00	1	53.10	52.70	0	701	0.00%
2024/10/17	1	53.50	0	0.00	53.30	1	717	0.14%
2024/10/14	1	53.50	1	53.50	53.40	0	784	0.00%
2024/10/11	4	53.63	6	53.82	53.90	-2	808	-0.25%
2024/10/09	2	55.75	0	0.00	54.20	2	823	0.24%
2024/10/08	0.1	56.30	2	57.00	57.30	-2	833	-0.23%
2024/10/07	1	57.10	7	57.20	57.20	-6	850	-0.71%
2024/10/04	2	57.40	10	57.41	57.20	-8	858	-0.93%
2024/10/01	19.1	59.42	10	59.30	59.00	9.1	879	1.03%
2024/09/30	3	57.43	4	58.13	57.70	-1	860	-0.12%
2024/09/27	45.2	60.69	47	60.95	59.10	-1.8	856	-0.21%
2024/09/26	34	58.20	37.1	57.58	58.50	-3.1	709	-0.43%
2024/09/25	14	55.74	10.6	54.62	55.60	3.4	656	0.51%
2024/09/23	0	0.00	4.3	52.61	52.70	-4.3	655	-0.65%
2024/09/20	1	51.60	1.5	52.01	51.80	-0.5	668	-0.07%
2024/09/18	5.3	51.46	0	0.00	50.60	5.3	697	0.75%
2024/09/16	1	51.90	0.4	52.00	51.90	0.6	710	0.09%
2024/09/12	6	51.03	1	51.00	51.00	5	753	0.66%
2024/09/11	4.2	50.20	8	50.35	50.40	-3.8	783	-0.48%
2024/09/10	8.1	51.13	1	50.30	50.30	7.1	803	0.88%
2024/09/09	0	0.00	1	52.00	52.90	-1	840	-0.12%
2024/09/06	1	52.00	1	52.90	52.90	0	935	0.00%
2024/09/04	1	52.80	0	0.00	52.50	1	1,062	0.10%
2024/08/30	0	0.00	1	56.30	55.80	-1	1,183	-0.08%
2024/08/29	1.1	55.69	0	0.00	55.60	1.1	1,215	0.09%
2024/08/26	0	0.00	1	55.70	55.70	-1	1,390	-0.07%
2024/08/23	1	55.80	8.6	55.80	55.90	-7.6	1,658	-0.46%
2024/08/22	1	56.30	7	56.76	56.30	-6	2,046	-0.29%
2024/08/21	1	56.40	6	56.37	56.10	-5	2,173	-0.23%
2024/08/20	3	57.50	13	57.54	56.70	-10	2,207	-0.45%
2024/08/19	6	57.37	8.3	57.19	57.00	-2.3	2,247	-0.10%
2024/08/16	13	56.03	5	56.30	55.80	8	2,329	0.34%
2024/08/15	1	54.40	10	55.16	55.30	-9	2,505	-0.36%
2024/08/14	6	55.00	2	54.45	55.00	4	2,665	0.15%
2024/08/13	0	0.00	1	54.50	54.70	-1	2,874	-0.03%
2024/08/12	0	0.00	8	55.16	54.70	-8	2,919	-0.27%
2024/08/09	2	54.50	3	54.43	54.30	-1	2,923	-0.03%
2024/08/08	2	53.25	2	53.45	53.30	0	2,918	0.00%
2024/08/07	1	52.90	5	52.34	52.90	-4	2,916	-0.14%
2024/08/06	6.1	49.06	12.9	49.59	49.85	-6.8	2,913	-0.23%
2024/08/05	23	52.08	15.2	51.08	51.00	7.9	2,903	0.27%
2024/08/02	22	56.63	3.3	56.52	56.50	18.7	2,901	0.64%
2024/08/01	1	58.50	0.2	59.30	59.10	0.8	2,898	0.03%
2024/07/31	7	56.86	0	0.00	57.20	7	2,896	0.24%
2024/07/30	3	55.33	4.2	56.63	56.90	-1.2	2,894	-0.04%
2024/07/29	3.1	57.12	1.6	56.58	56.40	1.5	2,886	0.05%
2024/07/26	2	57.65	1	58.40	58.20	1	2,881	0.03%
2024/07/23	4	59.98	5.5	60.30	59.90	-1.5	2,873	-0.05%
2024/07/22	6	61.03	6.9	60.14	59.40	-0.9	2,866	-0.03%
2024/07/19	6.2	63.93	8.1	63.31	62.80	-1.9	2,854	-0.07%
2024/07/18	9	65.70	5	65.06	65.90	4	2,831	0.14%
2024/07/17	2	67.30	4	67.28	67.70	-2	2,814	-0.07%
2024/07/16	3	67.97	47	67.39	67.50	-44	2,807	-1.57%
2024/07/15	57.1	68.72	23.2	68.30	68.30	33.9	2,795	1.21%
2024/07/12	15	67.20	6	66.80	67.00	9	2,757	0.33%
2024/07/11	3	65.73	20.2	65.73	65.40	-17.2	2,738	-0.63%
2024/07/10	4.4	63.82	12	63.78	64.30	-7.6	2,731	-0.28%
2024/07/09	4	65.65	7	66.39	65.20	-3	2,730	-0.11%
2024/07/08	9	66.02	6	66.13	66.00	3	2,721	0.11%
2024/07/05	8.2	66.32	26	66.16	67.20	-17.8	2,722	-0.65%
2024/07/04	7	64.10	1	64.90	64.10	6	2,714	0.22%
2024/07/03	9.1	64.68	2	65.00	64.40	7.1	2,729	0.26%
2024/07/02	0	0.00	0.5	63.50	63.20	-0.5	2,720	-0.02%
2024/07/01	1.3	64.30	4	64.20	63.80	-2.8	2,725	-0.10%
2024/06/28	2	63.50	0	0.00	63.90	2	2,733	0.07%
2024/06/27	3	62.83	1	63.20	63.20	2	2,733	0.07%
2024/06/26	0.2	64.30	2	64.45	64.10	-1.8	2,724	-0.07%
2024/06/25	8	62.83	4	62.85	63.20	4	2,709	0.15%
2024/06/24	18	64.80	19	65.59	64.40	-1	2,699	-0.04%
2024/06/21	2.3	66.16	9	66.14	66.10	-6.8	2,679	-0.25%
2024/06/20	8.1	66.62	2	66.60	66.80	6.1	2,665	0.23%
2024/06/19	12	66.45	12	66.72	65.70	0	2,651	0.00%
2024/06/18	25.1	68.00	25	67.40	66.90	0.1	2,622	0.00%
2024/06/17	25.2	68.91	4	69.00	68.50	21.2	2,592	0.82%
2024/06/14	21	68.86	25.2	68.72	69.70	-4.2	2,571	-0.16%
2024/06/13	69.7	70.70	32	70.60	68.90	37.7	2,521	1.49%
2024/06/12	45	71.29	106.6	70.99	72.20	-61.6	2,426	-2.54%	大賣/
2024/06/11	10	67.35	11	66.70	67.30	-1	2,320	-0.04%
2024/06/07	18.3	67.08	144	66.52	66.80	-125.7	2,298	-5.47%	大賣/鉅額交易
2024/06/06	68.2	68.28	33	68.28	67.90	35.2	2,276	1.55%
2024/06/05	25	65.73	46	65.83	65.50	-21	2,197	-0.96%
2024/06/04	39	67.79	30	67.42	66.80	9	2,173	0.41%
2024/06/03	30.2	69.28	22	68.15	67.80	8.2	2,144	0.38%
2024/05/31	20	70.33	22.1	69.97	69.30	-2.1	2,093	-0.10%
2024/05/30	42	73.12	73.5	72.67	71.50	-31.5	2,028	-1.55%
2024/05/29	175.7	75.50	121.3	75.22	74.40	54.4	1,974	2.76%	大買/大賣/
2024/05/28	225.5	73.32	136.9	73.85	74.00	88.6	1,705	5.20%	大買/大賣/
2024/05/27	21	66.14	39.3	68.39	69.70	-18.3	1,316	-1.39%
2024/05/24	37.3	62.41	55.1	62.43	63.40	-17.8	1,190	-1.50%
2024/05/23	11.2	62.45	35	62.58	62.00	-23.8	1,153	-2.07%
2024/05/22	68.5	65.70	57.1	65.40	63.80	11.4	1,113	1.03%
2024/05/21	182	67.27	122.4	66.80	68.00	59.6	1,019	5.84%	大買/大賣/
2024/05/20	97.1	63.58	119.6	63.57	66.20	-22.6	830	-2.72%	大賣/
2024/05/17	139.2	61.97	57.4	61.82	60.20	81.9	662	12.36%	大買/
2024/05/16	3	57.50	22	56.96	57.50	-19	449	-4.23%
2024/05/15	0	0.00	6	52.32	52.30	-6	401	-1.50%
2024/05/14	1.1	52.40	0	0.00	52.20	1.1	396	0.27%
2024/05/13	2	52.50	4	52.60	52.50	-2	394	-0.51%
2024/05/10	1	51.30	1	52.00	51.80	0	390	0.00%
2024/05/09	1	52.90	36.4	52.47	51.90	-35.4	385	-9.17%
2024/05/08	7	52.09	10	52.13	52.10	-3	379	-0.79%
2024/05/07	2	50.40	4	50.75	50.60	-2	367	-0.54%
2024/05/06	12.1	50.78	5	50.62	50.80	7.1	364	1.95%
2024/05/03	0	0.00	1	50.50	50.30	-1	359	-0.28%
2024/05/02	3	49.67	2	50.10	50.20	1	357	0.28%
2024/04/30	1	50.10	5	50.36	50.20	-4	355	-1.13%
2024/04/29	3	49.35	3	49.55	49.60	0	350	0.00%
2024/04/26	4	48.94	0	0.00	48.75	4	348	1.15%
2024/04/25	11	49.16	1	48.65	49.25	10	345	2.89%
2024/04/24	3	48.82	3	48.82	48.90	0	344	0.01%
2024/04/23	5	48.15	1.2	48.46	48.40	3.8	344	1.10%
2024/04/22	22	48.16	12	48.09	47.90	10	343	2.91%
2024/04/19	6.1	48.92	3	48.53	48.70	3.1	338	0.92%
2024/04/18	7.2	49.98	6	50.03	50.20	1.2	329	0.36%
2024/04/17	4	49.85	2	50.20	49.75	2	325	0.62%
2024/04/16	10.1	49.98	38.3	49.64	50.30	-28.2	317	-8.89%
2024/04/15	22.2	50.22	26.7	50.78	50.40	-4.5	305	-1.48%
2024/04/12	4	49.13	1	49.20	49.20	3	284	1.05%
2024/04/11	2	49.00	1	48.70	49.00	1	276	0.36%
2024/04/10	41	48.57	4	48.55	48.75	37	262	14.12%
2024/04/09	13	48.73	11	48.99	48.05	2	237	0.84%
2024/04/08	4	47.73	0	0.00	47.80	4	211	1.89%
2024/04/02	5	48.46	0	0.00	48.15	5	203	2.46%
2024/04/01	0	0.00	1	48.00	48.30	-1	190	-0.52%
2024/03/29	1	48.20	4	48.09	48.10	-3	183	-1.63%
2024/03/28	2	48.28	0	0.00	48.15	2	183	1.09%
2024/03/26	1	48.40	0	0.00	48.35	1	182	0.55%
2024/03/25	3	49.22	0	0.00	49.35	3	182	1.64%
2024/03/22	1	48.80	1	49.00	49.05	0	184	0.00%
2024/03/21	1	48.50	1.1	48.21	48.50	-0.1	185	-0.05%
2024/03/20	3	48.25	1	48.15	48.00	2	192	1.04%
2024/03/19	0.2	48.80	0	0.00	48.40	0.2	204	0.11%
2024/03/18	2	48.18	3	48.42	48.50	-1	205	-0.49%
2024/03/15	1.1	48.85	0	0.00	48.55	1.1	210	0.52%
2024/03/14	2.1	48.83	2	49.08	48.75	0.1	214	0.05%
2024/03/13	1.1	49.02	1	49.45	49.45	0.1	224	0.04%
2024/03/12	3	49.80	0	0.00	49.75	3	252	1.19%
2024/03/11	0	0.00	1	49.50	49.95	-1	301	-0.33%
2024/03/08	3	49.08	1	49.10	48.85	2	303	0.66%
2024/03/07	3	50.20	3	49.90	49.80	0	300	0.00%
2024/03/06	4	50.53	2	50.45	50.80	2	299	0.67%
2024/03/05	0	0.00	3	51.40	51.30	-3	301	-1.00%
2024/03/04	1	50.40	0	0.00	50.30	1	338	0.30%
2024/03/01	0.1	50.40	5	50.90	50.30	-4.9	343	-1.44%
2024/02/29	4	50.43	9	50.50	50.90	-5	344	-1.45%
2024/02/27	1	51.20	0	0.00	50.50	1	347	0.29%
2024/02/26	1	51.50	3	51.40	51.70	-2	359	-0.56%
2024/02/23	9.1	52.83	0	0.00	52.10	9.1	398	2.29%
2024/02/22	3.1	53.67	0	0.00	53.60	3.1	426	0.72%
2024/02/21	2	53.90	1	53.90	54.00	1	443	0.22%
2024/02/19	0	0.00	1	53.50	53.80	-1	444	-0.22%
2024/02/16	0	0.00	1	53.30	53.30	-1	445	-0.22%
2024/02/15	1	52.40	1	52.80	53.20	0	445	0.00%
2024/01/31	1	51.40	0	0.00	51.80	1	439	0.23%
2024/01/26	1	52.00	0	0.00	52.00	1	438	0.23%
2024/01/25	2	52.80	2	52.55	52.20	0	438	0.00%
2024/01/22	0	0.00	1	53.00	53.00	-1	438	-0.23%
2024/01/17	1.1	52.42	0.1	52.60	52.10	1	438	0.24%
2024/01/16	0	0.00	8	53.15	53.30	-8	437	-1.83%
2024/01/15	1	52.70	2	53.40	53.50	-1	438	-0.23%
2024/01/12	0	0.00	6	53.40	53.10	-6	445	-1.35%
2024/01/10	0	0.00	1	53.20	53.00	-1	445	-0.22%
2024/01/09	1.1	52.99	1	52.80	52.60	0.1	444	0.01%
2024/01/08	5	53.20	3	53.27	53.20	2	440	0.45%
2024/01/05	1	55.00	0	0.00	53.60	1	438	0.23%
2024/01/03	0	0.00	0.2	54.00	54.50	-0.2	433	-0.05%
2024/01/02	1.1	54.56	0	0.00	54.30	1.1	431	0.25%
2023/12/29	2	55.10	5	55.26	54.90	-3	431	-0.70%
2023/12/28	5.1	56.00	3	55.67	55.70	2.1	429	0.48%
2023/12/27	1	54.60	1	54.60	55.00	0	425	0.00%
2023/12/26	5	54.40	0	0.00	54.60	5	424	1.18%
2023/12/25	1	53.90	2	53.95	53.80	-1	423	-0.24%
2023/12/22	2	54.20	2	54.45	54.10	0	421	0.00%
2023/12/20	0	0.00	6	54.63	54.70	-6	420	-1.43%
2023/12/19	5	55.40	37	54.15	54.50	-32	419	-7.64%
2023/12/18	0.1	55.50	3	56.03	55.50	-2.9	417	-0.70%
2023/12/15	41.1	56.95	10	57.00	56.50	31.1	415	7.49%
2023/12/14	6	57.53	4	57.23	56.90	2	409	0.49%
2023/12/13	1	56.50	2	56.45	56.00	-1	397	-0.25%
2023/12/12	4	56.20	9	56.26	56.30	-5	405	-1.23%
2023/12/11	8	56.25	0	0.00	56.10	8	402	1.99%
2023/12/08	7.4	57.21	5	57.08	56.90	2.3	399	0.58%
2023/12/07	26.2	57.71	19.4	57.04	56.30	6.8	386	1.75%
2023/12/06	13.4	58.10	13.1	58.20	58.50	0.3	358	0.09%
2023/12/05	1	55.10	10	55.33	55.30	-9	308	-2.92%
2023/12/04	0	0.00	2	55.55	55.30	-2	309	-0.65%
2023/12/01	0	0.00	11	55.88	55.80	-11	311	-3.54%
2023/11/30	1	55.90	2	56.15	55.80	-1	316	-0.32%
2023/11/29	39.3	57.73	33	57.25	56.30	6.3	316	1.98%
2023/11/28	1	55.80	3.1	55.33	56.20	-2.1	276	-0.76%
2023/11/27	3	54.70	2	55.05	54.30	1	268	0.37%
2023/11/24	4.1	54.97	0	0.00	54.90	4.1	265	1.52%
2023/11/22	21	57.40	10	57.17	56.90	11	244	4.50%
2023/11/21	33	55.66	18	55.61	54.80	15	202	7.42%
2023/11/20	1	54.70	17	54.16	54.40	-16	166	-9.60%
2023/11/17	10	52.47	1	51.50	51.60	9	149	6.01%
2023/11/15	1	51.10	6	51.32	51.10	-5	146	-3.42%
2023/11/14	0	0.00	2	50.10	50.60	-2	144	-1.38%
2023/11/10	0.1	49.65	1	49.80	50.00	-0.9	146	-0.62%
2023/11/09	0.1	50.60	0	0.00	50.20	0.1	146	0.03%
2023/11/08	0	0.00	1	51.00	50.70	-1	146	-0.68%
2023/11/07	0	0.00	1	50.70	51.00	-1	147	-0.68%
2023/11/06	1	50.50	0	0.00	50.70	1	147	0.68%
2023/11/02	0	49.70	1	49.85	49.70	-1	148	-0.67%
2023/11/01	1	49.30	1	49.50	49.20	0	150	0.00%
2023/10/31	6	49.83	3	49.73	49.20	3	150	1.99%
2023/10/30	0	0.00	1	50.60	50.50	-1	152	-0.66%
2023/10/27	3	50.10	0	0.00	49.90	3	152	1.97%
2023/10/26	1	50.80	5	50.98	50.80	-4	154	-2.60%
2023/10/25	0	51.70	4	51.72	51.70	-4	157	-2.53%
2023/10/24	3	51.30	1.1	51.35	51.00	1.9	159	1.19%
2023/10/23	1	51.30	0	0.00	51.50	1	158	0.63%
2023/10/20	23	51.37	28	51.55	52.00	-5	158	-3.15%
2023/10/12	0	49.80	2	50.00	49.75	-2	163	-1.22%
2023/10/11	0	50.20	2	49.70	49.70	-2	164	-1.22%
2023/10/04	0	0.00	1	50.00	50.40	-1	168	-0.59%
2023/09/28	0	0.00	2	51.15	51.10	-2	177	-1.14%
2023/09/26	4	50.63	2	50.45	50.50	2	187	1.07%
2023/09/22	2	51.10	3	51.03	51.20	-1	205	-0.49%
2023/09/21	3.1	51.33	3	50.87	51.20	0.1	219	0.02%
2023/09/20	4	51.95	2	51.95	52.20	2	223	0.90%
2023/09/18	2	53.00	1	53.00	53.30	1	236	0.42%
2023/09/15	4	53.40	5	54.72	52.90	-1	237	-0.42%
2023/09/14	4	53.30	2	53.40	53.50	2	229	0.87%
2023/09/13	1	52.30	2	52.60	52.90	-1	229	-0.44%
2023/09/11	0	52.00	2.1	52.47	52.00	-2.1	236	-0.88%
2023/09/08	1.3	52.19	0	52.50	52.40	1.3	248	0.51%
2023/09/07	3.7	52.77	2	52.20	52.50	1.7	253	0.67%
2023/09/06	3	52.27	3	52.47	52.60	0	255	0.00%
2023/09/05	3	52.50	6	53.07	52.40	-3	252	-1.19%
2023/09/04	1	51.40	4.8	51.00	51.50	-3.8	244	-1.55%
2023/09/01	0	0.00	1	50.50	50.10	-1	241	-0.41%
2023/08/30	0.2	49.85	0	0.00	49.95	0.2	242	0.09%
2023/08/24	0	0.00	2	49.38	49.00	-2	251	-0.80%
2023/08/23	0	0.00	3	49.38	49.60	-3	251	-1.19%
2023/08/22	0	0.00	3.2	49.09	49.10	-3.2	254	-1.24%
2023/08/21	1	48.45	1	48.60	49.10	0	256	0.00%
2023/08/18	1	48.70	3	48.95	48.70	-2	258	-0.77%
2023/08/17	1	49.45	1	49.50	49.45	0	259	0.00%
2023/08/16	1	48.05	0	0.00	48.40	1	258	0.39%
2023/08/15	0	0.00	2	48.65	48.75	-2	259	-0.77%
2023/08/14	0	0.00	1	48.65	48.80	-1	259	-0.38%
2023/08/11	1.1	49.15	1	49.05	49.35	0.1	262	0.04%
2023/08/09	2	49.60	0	0.00	49.60	2	261	0.77%
2023/08/02	1.1	48.91	1	49.10	49.10	0.1	268	0.04%
2023/08/01	1	49.65	0	0.00	49.65	1	268	0.37%
2023/07/31	1	49.67	2	49.65	49.65	-1	268	-0.37%
2023/07/28	2.1	50.49	4	50.63	50.50	-1.9	267	-0.71%
2023/07/27	2	50.20	1	50.10	50.20	1	264	0.38%
2023/07/25	0	49.31	1	48.75	49.15	-1	263	-0.38%
2023/07/24	2	48.56	0	0.00	48.75	2	262	0.77%
2023/07/21	0	0.00	1	49.65	49.70	-1	262	-0.38%
2023/07/19	1	49.70	0	0.00	49.00	1	265	0.38%
2023/07/18	5	49.46	3	49.33	49.60	2	269	0.75%
2023/07/17	1.2	49.32	1	49.40	49.95	0.2	267	0.07%
2023/07/13	1	48.45	1	48.60	48.20	0	268	0.01%
2023/07/12	3	48.50	0.3	49.05	48.45	2.7	270	0.99%
2023/07/11	0.1	49.00	0.1	49.00	48.95	0	269	0.00%
2023/07/10	3	48.87	2	49.30	48.75	1	269	0.37%
2023/07/07	4.1	48.75	2	48.80	48.85	2.1	271	0.76%
2023/07/06	4	49.80	2	50.00	49.70	2	270	0.74%
2023/07/05	4	50.13	0	0.00	50.10	4	266	1.50%
2023/07/04	1.4	50.42	0	0.00	50.50	1.4	262	0.52%
2023/07/03	5.1	50.78	2	51.10	50.60	3.1	258	1.18%
2023/06/30	5.3	51.27	5	51.22	51.30	0.3	257	0.10%
2023/06/29	4	56.73	5	56.80	57.30	-1	247	-0.40%
2023/06/28	1	56.70	2	56.60	56.20	-1	233	-0.43%
2023/06/27	4	57.20	2	57.05	56.60	2	234	0.85%
2023/06/26	0	0.00	6	58.40	57.90	-6	230	-2.61%
2023/06/21	0	0.00	2	57.70	58.10	-2	228	-0.87%
2023/06/20	0	0.00	1	57.80	57.50	-1	232	-0.43%
2023/06/19	1	57.40	4	57.40	57.60	-3	241	-1.24%
2023/06/16	6	58.20	2	57.50	57.60	4	243	1.65%
2023/06/15	0	58.00	0	0.00	58.40	0	242	0.01%
2023/06/14	5.2	58.87	5.1	58.75	58.80	0.1	243	0.06%
2023/06/13	1	57.30	5	57.86	57.90	-4	234	-1.71%
2023/06/12	1	57.00	4	56.70	56.90	-3	232	-1.29%
2023/06/09	2	56.20	0	0.00	56.20	2	229	0.87%
2023/06/08	1	55.80	2	56.00	55.80	-1	234	-0.43%
2023/06/07	0	0.00	8	55.90	55.80	-8	241	-3.31%
2023/06/06	1	55.80	1	56.30	55.80	0	248	0.00%
2023/06/05	1.1	55.84	1.1	56.29	56.30	0	255	0.01%
2023/06/02	4	55.90	1	56.00	55.80	3	262	1.14%
2023/06/01	4.1	56.02	0	0.00	56.10	4.1	268	1.53%
2023/05/30	0	0.00	0.4	55.20	55.30	-0.4	288	-0.13%
2023/05/29	1.1	55.11	3	55.30	55.40	-1.9	313	-0.61%
2023/05/26	1	54.40	0	0.00	54.40	1	323	0.31%
2023/05/25	2	55.25	1.1	55.20	55.10	1	333	0.28%
2023/05/24	0	0.00	1	55.80	55.80	-1	344	-0.29%
2023/05/23	0	0.00	0	56.20	56.00	0	372	-0.01%
2023/05/22	1	55.30	0	0.00	55.20	1	375	0.27%
2023/05/19	0	0.00	1	55.30	55.30	-1	378	-0.26%
2023/05/18	2	55.30	1	54.80	54.90	1	379	0.26%
2023/05/16	1	53.50	1	53.90	53.80	0	386	0.00%
2023/05/15	1	53.10	0	0.00	53.60	1	388	0.26%
2023/05/12	1.1	53.00	2.1	54.10	54.10	-1	394	-0.24%
2023/05/11	3.1	53.69	2	53.50	53.30	1.1	400	0.27%
2023/05/10	8	54.89	3	54.80	54.40	5	414	1.21%
2023/05/09	1	55.20	1	55.10	55.10	0	415	0.00%
2023/05/05	1.1	55.15	1	55.50	55.40	0.1	422	0.02%
2023/05/03	0	0.00	3	55.80	55.70	-3	444	-0.68%
2023/05/02	0	0.00	1	56.00	56.00	-1	448	-0.22%
2023/04/27	1	55.50	0	0.00	55.50	1	452	0.22%
2023/04/25	2.1	54.74	0	0.00	54.60	2.1	454	0.46%
2023/04/24	1	55.40	0.1	55.60	55.70	0.9	452	0.21%
2023/04/21	3	56.10	0	0.00	55.30	3	454	0.66%
2023/04/20	0.2	56.86	0	0.00	56.50	0.2	450	0.05%
2023/04/19	3.1	57.34	0.1	57.60	57.20	3	450	0.66%
2023/04/18	1	58.20	1.3	58.27	57.90	-0.3	450	-0.07%
2023/04/17	0	0.00	1.1	57.80	58.00	-1.1	448	-0.24%
2023/04/14	0.1	57.72	0	0.00	57.30	0.1	445	0.03%
2023/04/13	2	57.45	0	0.00	57.30	2	443	0.45%
2023/04/12	2.1	58.04	0.1	58.20	58.10	2.1	442	0.47%
2023/04/11	1	57.70	5	57.86	57.90	-4	441	-0.91%
2023/04/10	0	0.00	1.1	57.40	57.40	-1.1	439	-0.24%
2023/04/07	1	57.20	0	0.00	57.40	1	439	0.23%
2023/04/06	0	0.00	2	57.50	57.40	-2	439	-0.45%
2023/03/31	6	57.52	10	57.60	57.60	-4	440	-0.91%
2023/03/30	0	0.00	0.1	56.90	56.80	-0.1	447	-0.01%
2023/03/29	1.2	56.21	0	0.00	56.30	1.2	447	0.26%
2023/03/28	3	56.27	1	56.70	56.20	2	455	0.44%
2023/03/27	4	57.18	0	0.00	57.00	4	451	0.89%
2023/03/24	1.4	57.88	11.1	58.20	57.80	-9.7	450	-2.16%
2023/03/23	0.1	58.20	0	0.00	58.40	0.1	443	0.02%
2023/03/22	0.1	58.30	2.1	58.09	58.60	-2	441	-0.45%
2023/03/21	1	57.60	1	57.90	57.80	0	432	0.00%
2023/03/20	0	57.20	0	0.00	57.40	0	429	0.00%
2023/03/17	1	57.00	0	0.00	57.20	1	430	0.23%
2023/03/16	2.5	56.37	1	56.50	56.70	1.5	424	0.34%
2023/03/15	0	0.00	10	57.38	57.00	-10	424	-2.36%
2023/03/14	0	0.00	3	56.93	56.90	-3	426	-0.70%
2023/03/13	2	55.60	4	55.90	56.60	-2	425	-0.47%
2023/03/10	2.4	56.79	0	0.00	56.60	2.4	423	0.56%
2023/03/09	1	57.60	3	57.80	57.40	-2	421	-0.48%
2023/03/08	1	57.90	4	57.75	57.90	-3	416	-0.72%
2023/03/07	1	56.90	0	57.40	57.50	1	409	0.24%
2023/03/06	1	57.70	6	57.53	57.30	-5	403	-1.24%
2023/03/03	1	57.00	2	57.05	57.10	-1	399	-0.25%
2023/03/02	3	56.80	20	57.18	56.90	-17	393	-4.32%
2023/03/01	25	57.14	33	56.92	57.00	-8	380	-2.11%
2023/02/24	2	54.95	12.1	55.50	55.10	-10.1	356	-2.84%
2023/02/23	6	55.02	4.4	55.02	55.30	1.7	349	0.48%
2023/02/22	15	54.11	13.1	54.28	54.30	2	342	0.58%
2023/02/21	11.1	54.83	27.6	54.40	53.70	-16.5	330	-4.99%
2023/02/20	13	52.65	0	0.00	53.00	13	309	4.21%
2023/02/17	3	52.03	15.1	52.23	52.30	-12.1	309	-3.91%
2023/02/16	3	52.07	1	52.20	52.10	2	310	0.65%
2023/02/15	10	51.57	1	51.80	51.60	9	312	2.88%
2023/02/14	1	51.40	12.1	51.20	51.30	-11.1	311	-3.55%
2023/02/13	2	50.20	3	50.63	50.20	-1	313	-0.32%
2023/02/10	8.1	50.65	2	50.95	50.40	6.1	319	1.91%
2023/02/09	6	51.35	4.1	51.55	51.60	1.9	316	0.60%
2023/02/08	16	52.01	17.1	52.31	52.20	-1.1	310	-0.35%
2023/02/07	0	0.00	4.2	50.77	51.20	-4.2	295	-1.41%
2023/02/06	9	50.50	0	0.00	50.50	9	295	3.05%
2023/02/03	13	50.98	6.1	51.10	51.00	6.9	294	2.34%
2023/02/02	4	51.08	9	51.19	51.10	-5	289	-1.73%
2023/02/01	6	50.25	6	50.08	50.60	0	279	0.00%
2023/01/31	5	49.18	5	49.27	49.15	0	273	0.00%
2023/01/30	2	48.48	1	48.75	48.50	1	270	0.37%
2023/01/17	0.4	47.30	1	47.30	47.55	-0.6	267	-0.23%
2023/01/16	1	46.80	0	0.00	46.75	1	270	0.37%
2023/01/13	1.1	46.88	0	0.00	46.80	1.1	271	0.40%
2023/01/12	1	48.00	2	48.25	47.65	-1	276	-0.36%
2023/01/11	1	48.20	0	0.00	48.35	1	276	0.36%
2023/01/10	2	48.05	3	47.95	48.10	-1	277	-0.36%
2023/01/09	2.2	48.56	0	0.00	48.10	2.2	277	0.78%
2023/01/06	1	48.20	1	48.10	48.15	0	282	0.00%
2023/01/05	3	47.54	3	47.57	47.50	0	289	0.02%
2022/12/30	1.2	46.32	0	0.00	46.25	1.2	301	0.41%
2022/12/29	0	46.50	0	0.00	46.35	0	303	0.00%
2022/12/28	2	47.18	0	0.00	46.80	2	307	0.65%
2022/12/27	0	0.00	1	48.20	47.95	-1	308	-0.32%
2022/12/23	1	47.30	1	48.00	47.85	0	320	0.00%
2022/12/22	4	49.11	4	49.01	47.80	0	323	0.00%
2022/12/21	3	47.42	0	0.00	47.05	3	319	0.94%
2022/12/20	0	0.00	6	48.03	47.05	-6	324	-1.85%
2022/12/19	2	46.78	0	0.00	46.70	2	327	0.61%
2022/12/16	2.3	47.35	0	0.00	47.25	2.3	334	0.69%
2022/12/15	0.1	48.55	14	48.08	48.15	-13.9	335	-4.13%
2022/12/14	0	0.00	1.1	48.35	48.50	-1.1	336	-0.32%
2022/12/13	1	47.25	0	0.00	47.35	1	339	0.29%
2022/12/12	0	47.50	3	47.20	47.40	-3	341	-0.88%
2022/12/09	0.2	48.10	1	47.65	47.65	-0.8	348	-0.23%
2022/12/08	2	48.23	0	0.00	48.15	2	346	0.58%
2022/12/07	5	48.30	1	48.70	48.15	4	349	1.14%
2022/12/06	3.2	49.32	0	0.00	49.15	3.2	354	0.92%
2022/12/05	2	50.80	11	51.54	50.80	-9	356	-2.53%
2022/12/02	1.1	50.60	1	50.90	50.70	0	356	0.01%
2022/12/01	24.1	50.45	2	50.50	50.30	22.1	358	6.17%
2022/11/30	0.1	49.50	1	49.45	49.60	-0.9	359	-0.25%
2022/11/28	3	48.58	0	0.00	49.05	3	373	0.80%
2022/11/25	1	49.80	2	49.15	49.10	-1	378	-0.26%
2022/11/24	2	49.05	7	49.14	49.65	-5	377	-1.32%
2022/11/23	2	47.85	1	47.90	47.80	1	376	0.27%
2022/11/22	1	47.60	0	0.00	47.60	1	384	0.26%
2022/11/21	4	48.20	0	48.70	47.90	4	387	1.03%
2022/11/18	0	0.00	0	49.85	49.10	0	389	0.00%
2022/11/17	13	49.08	4	49.16	49.00	9	392	2.29%
2022/11/16	5	49.04	1	48.90	48.90	4	395	1.01%
2022/11/15	1	48.60	3.1	48.59	48.65	-2.1	392	-0.54%
2022/11/14	0	0.00	2	47.75	47.90	-2	399	-0.50%
2022/11/11	5	48.00	11	48.01	47.90	-6	424	-1.41%
2022/11/10	0.1	48.00	3	48.00	47.80	-2.9	428	-0.68%
2022/11/09	2	47.63	0	47.40	47.55	2	435	0.46%
2022/11/08	4	46.83	4	46.79	46.30	0	442	0.00%
2022/11/07	1	46.90	0	0.00	46.50	1	452	0.22%
2022/11/04	1	46.00	0	0.00	46.40	1	458	0.22%
2022/11/03	2	46.25	2	46.10	46.25	0	470	0.00%
2022/11/02	4	45.91	3	45.80	45.85	1	511	0.20%
2022/10/31	0	0.00	1	44.65	44.70	-1	529	-0.19%
2022/10/28	5	43.63	4	44.30	43.55	1	541	0.18%
2022/10/27	1	45.00	3	44.08	45.00	-2	551	-0.36%
2022/10/26	2	43.10	7	43.54	42.90	-5	558	-0.89%
2022/10/24	4	44.90	4	44.73	44.30	0	578	0.00%
2022/10/21	1	44.45	1	44.45	44.05	0	589	0.00%
2022/10/20	2	44.45	1	44.55	44.05	1	607	0.16%
2022/10/19	3	45.62	1	44.85	44.85	2	643	0.31%
2022/10/18	1	46.20	1	45.95	45.90	0	657	0.00%
2022/10/17	0	44.00	0	0.00	45.90	0	701	0.00%
2022/10/14	4	45.40	6	45.27	45.35	-2	844	-0.24%
2022/10/13	6.1	43.58	4	42.78	42.00	2.1	917	0.23%
2022/10/12	1	44.50	0	0.00	44.65	1	926	0.11%
2022/10/11	7.1	45.03	47	44.88	44.80	-39.9	953	-4.19%
2022/10/07	5	48.18	10	48.22	47.70	-5	1,069	-0.46%
2022/10/06	13	48.65	5	48.55	48.75	8	1,127	0.71%
2022/10/05	36	49.76	0	0.00	48.75	36	1,138	3.16%
2022/10/03	12	48.13	2	47.80	47.85	10	1,172	0.85%
2022/09/30	13	47.57	6	47.68	48.55	7	1,186	0.59%
2022/09/29	1	46.95	0	0.00	47.10	1	1,187	0.08%
2022/09/28	4.1	47.36	3	47.00	46.95	1.1	1,196	0.09%
2022/09/27	0	0.00	1.1	49.39	49.60	-1.1	1,203	-0.09%
2022/09/26	7.3	48.84	25	48.87	48.20	-17.7	1,216	-1.46%
2022/09/23	6.1	51.49	3	52.50	51.20	3.1	1,242	0.25%
2022/09/21	1.1	52.50	3	52.50	52.30	-1.9	1,270	-0.15%
2022/09/20	4	53.20	7	52.57	53.00	-3	1,279	-0.23%
2022/09/19	5	52.22	4	53.20	52.20	1	1,289	0.08%
2022/09/16	1	53.90	2	53.55	53.20	-1	1,297	-0.08%
2022/09/15	0	0.00	1	53.40	53.20	-1	1,304	-0.08%
2022/09/14	1	52.40	2	52.85	53.00	-1	1,330	-0.08%
2022/09/13	1	53.00	5	53.48	52.90	-4	1,354	-0.30%
2022/09/12	2.1	52.60	2	52.75	52.30	0.1	1,366	0.01%
2022/09/08	1	53.00	1	53.10	52.90	0	1,376	0.00%
2022/09/07	1	51.70	1	52.40	52.30	0	1,396	0.00%
2022/09/06	11	52.61	50	52.46	52.40	-39	1,406	-2.77%
2022/09/05	10	53.85	4	54.85	53.60	6	1,418	0.42%
2022/09/02	2	55.25	7	55.33	55.40	-5	1,432	-0.35%
2022/09/01	7.2	56.23	3	56.60	56.10	4.2	1,446	0.29%
2022/08/31	3	57.30	17	57.13	57.40	-14	1,467	-0.95%
2022/08/30	5	56.76	3	56.60	56.90	2	1,492	0.13%
2022/08/29	13	56.53	1	56.70	56.40	12	1,517	0.79%
2022/08/26	2	58.80	2	59.10	58.60	0	1,545	0.00%
2022/08/25	3	58.60	6	58.68	58.50	-3	1,703	-0.18%
2022/08/24	5	58.30	3	57.80	57.80	2	1,756	0.11%
2022/08/23	8	58.31	2	58.40	58.40	6	1,778	0.34%
2022/08/22	4	59.30	8	59.36	59.20	-4	1,815	-0.22%
2022/08/19	26	60.05	10	59.94	60.10	16	1,836	0.87%
2022/08/18	24	58.68	19	58.95	59.10	5	1,859	0.27%
2022/08/17	22	60.01	8	59.88	59.90	14	1,858	0.75%
2022/08/16	15	60.01	12	60.06	59.90	3	1,963	0.15%
2022/08/15	40	59.94	19	59.69	60.30	21	2,070	1.02%
2022/08/12	17.1	59.00	22	58.43	59.20	-5	2,156	-0.23%
2022/08/11	11	57.04	9	57.18	57.20	2	2,174	0.09%
2022/08/10	18	56.50	24	56.58	56.50	-6	2,204	-0.27%
2022/08/09	54	57.56	33	57.52	57.30	21	2,219	0.95%
2022/08/08	14.1	61.24	8	61.58	61.20	6.1	2,245	0.27%
2022/08/05	2	61.65	14.1	61.23	61.90	-12.1	2,290	-0.53%
2022/08/04	15	60.12	13	60.22	60.30	2	2,321	0.09%
2022/08/03	20	60.69	30	60.75	60.40	-10	2,358	-0.42%
2022/08/02	6.1	60.04	0	0.00	60.20	6.1	2,444	0.25%
2022/08/01	13	61.32	0	0.00	61.30	13	2,492	0.52%
2022/07/29	8	61.16	8	61.33	61.10	0	2,579	0.00%
2022/07/28	12	61.19	9	62.59	60.80	3	2,685	0.11%
2022/07/27	18	61.67	13	60.48	62.00	5	2,761	0.18%
2022/07/26	13.2	61.29	34	61.87	60.40	-20.8	2,758	-0.75%
2022/07/25	10.1	64.38	17	63.97	64.50	-6.9	2,725	-0.25%
2022/07/22	38.1	64.36	56	64.49	65.00	-17.9	2,718	-0.66%
2022/07/21	92.2	64.94	67	64.86	65.60	25.1	2,700	0.93%
2022/07/20	70	61.50	75.7	61.77	62.30	-5.7	2,566	-0.22%
2022/07/19	29	59.02	24.1	58.83	58.80	4.9	2,502	0.20%
2022/07/18	16	59.02	19	58.58	59.00	-3	2,504	-0.12%
2022/07/15	61.1	58.33	61.1	58.44	59.20	0	2,517	0.00%
2022/07/14	26.1	55.81	21	56.53	57.20	5	2,410	0.21%
2022/07/13	5	52.44	5	52.40	52.00	0	2,364	0.00%
2022/07/12	9.2	51.26	33	50.76	50.70	-23.8	2,370	-1.00%
2022/07/11	8	54.14	8	53.36	53.70	0	2,364	0.00%
2022/07/08	13	55.91	5	55.96	55.70	8	2,357	0.34%
2022/07/07	2	53.85	18	54.21	54.30	-16	2,372	-0.67%
2022/07/06	5.3	54.42	7	54.70	53.10	-1.7	2,394	-0.07%
2022/07/05	15	55.54	4	54.78	55.50	11	2,416	0.46%
2022/07/04	9	55.66	5	55.48	55.20	4	2,434	0.16%
2022/07/01	22.1	57.60	34	57.15	55.00	-11.9	2,472	-0.48%
2022/06/30	14	60.59	15.3	60.06	59.40	-1.3	2,473	-0.05%
2022/06/29	30	62.39	11	61.93	61.80	19	2,507	0.76%
2022/06/28	3.1	63.64	3	63.97	63.70	0.1	2,571	0.00%
2022/06/27	8	64.83	11	65.42	65.40	-3	2,783	-0.11%
2022/06/24	5.2	64.10	12	63.94	63.40	-6.8	3,062	-0.22%
2022/06/23	11	63.99	2	64.90	63.50	9	3,163	0.28%
2022/06/22	17	66.39	21	66.37	64.50	-4	3,266	-0.12%
2022/06/21	10	72.24	6	70.75	72.60	4	3,635	0.11%
2022/06/20	15	72.18	16	72.39	70.70	-1	3,800	-0.03%
2022/06/17	17	72.99	7	73.17	73.20	10	3,792	0.26%
2022/06/16	13	75.33	7	76.27	74.00	6	3,794	0.16%
2022/06/15	9	77.48	8	77.11	76.50	1	3,839	0.03%
2022/06/14	13	76.88	12	77.10	77.80	1	3,868	0.03%
2022/06/13	13.1	77.99	13	77.86	77.10	0.1	3,860	0.00%
2022/06/10	2	80.35	35	80.06	79.60	-33	3,860	-0.85%
2022/06/09	30	80.34	27	79.96	80.00	3	3,859	0.08%
2022/06/08	23.1	80.52	26	80.50	80.30	-2.9	3,876	-0.08%
2022/06/07	44	80.15	41.1	80.49	81.00	2.9	3,892	0.07%
2022/06/06	29	80.65	38	80.78	80.30	-9	3,974	-0.23%
2022/06/02	160.2	82.84	108	83.01	82.00	52.2	4,023	1.30%	大買/大賣/
2022/06/01	29	81.05	29	81.23	81.20	0	3,874	0.00%
2022/05/31	20	79.89	7	79.96	79.60	13	3,827	0.34%
2022/05/30	22.1	79.21	35.1	79.20	79.60	-13	3,819	-0.34%
2022/05/27	10	77.58	8	77.83	77.30	2	3,793	0.05%
2022/05/26	20.5	77.43	48	77.79	76.60	-27.5	3,804	-0.72%
2022/05/25	12	78.31	21	78.29	78.20	-9	3,817	-0.24%
2022/05/24	89.3	80.12	64.1	78.73	77.60	25.2	3,862	0.65%
2022/05/23	50.1	79.83	48	80.65	82.00	2.1	3,754	0.06%
2022/05/20	81	80.38	87.4	80.75	80.80	-6.4	3,639	-0.18%
2022/05/19	17	77.99	30	78.31	79.00	-13	3,544	-0.37%
2022/05/18	7	78.51	17	79.06	78.30	-10	3,510	-0.28%
2022/05/17	11	77.71	34.1	77.92	78.40	-23.1	3,474	-0.66%
2022/05/16	46.1	78.23	23	78.16	77.00	23.1	3,453	0.67%
2022/05/13	34	77.31	66	77.24	77.90	-32	3,388	-0.94%
2022/05/12	31.1	76.54	34	77.12	75.40	-2.9	3,339	-0.09%
2022/05/11	85.1	77.92	23	77.60	77.40	62.1	3,294	1.88%
2022/05/10	34	78.36	62	77.80	79.30	-28	3,249	-0.86%
2022/05/09	60	77.11	50.1	77.21	76.90	9.9	3,160	0.31%
2022/05/06	47	76.87	67.1	76.86	77.10	-20.1	3,104	-0.65%
2022/05/05	92	76.66	70	76.09	76.00	22	3,012	0.73%
2022/05/04	77	74.65	61	75.55	76.40	16	2,897	0.55%
2022/05/03	3	70.00	9	70.34	70.70	-6	2,808	-0.21%
2022/04/29	5	69.64	4	69.63	68.60	1	2,796	0.04%
2022/04/28	5	68.68	5	68.90	68.60	0	2,791	0.00%
2022/04/27	24.4	68.07	32	67.17	68.30	-7.6	2,784	-0.27%
2022/04/26	8	70.82	14	70.89	70.20	-6	2,758	-0.22%
2022/04/25	6	71.03	17	71.01	70.90	-11	2,750	-0.40%
2022/04/22	15	73.71	8	73.74	73.30	7	2,736	0.26%
2022/04/21	63	74.23	69	74.54	74.90	-6	2,722	-0.22%
2022/04/20	11	71.88	11	72.27	72.70	0	2,682	0.00%
2022/04/19	9	71.43	2.3	71.36	71.10	6.8	2,672	0.25%
2022/04/18	4	71.07	4	70.70	70.70	0	2,663	0.00%
2022/04/15	8	71.43	20	71.68	71.20	-12	2,650	-0.45%
2022/04/14	12	73.06	16	73.01	73.20	-4	2,650	-0.15%
2022/04/13	18	72.77	29	72.92	73.50	-11	2,644	-0.42%
2022/04/12	19	71.63	36	72.35	71.30	-17	2,626	-0.65%
2022/04/11	25	73.72	37.7	73.53	73.10	-12.7	2,604	-0.49%
2022/04/08	8	73.43	22	73.49	73.60	-14	2,576	-0.54%
2022/04/07	119.5	74.62	134	73.28	72.50	-14.5	2,547	-0.57%	大買/大賣/
2022/04/06	24.2	76.74	13	76.62	76.20	11.2	2,495	0.45%
2022/04/01	32.2	78.14	19	77.78	78.10	13.2	2,460	0.54%
2022/03/31	42.1	80.92	57	81.05	79.10	-14.9	2,409	-0.62%
2022/03/30	112.1	83.69	77.5	83.48	82.00	34.6	2,335	1.48%	大買/
2022/03/29	334	86.00	404.1	85.76	84.00	-70.1	2,118	-3.31%	大買/大賣/
2022/03/28	209	83.38	93	83.15	81.60	116	1,828	6.34%	大買/鉅額交易
2022/03/25	74	82.47	81.1	82.65	81.20	-7.1	1,722	-0.41%
2022/03/24	353.3	83.18	208.6	83.32	82.50	144.6	1,606	9.00%	大買/大賣/鉅額交易
2022/03/23	89.2	75.58	122.9	76.86	80.00	-33.7	1,217	-2.77%	大賣/
2022/03/22	2	72.60	6.2	72.92	72.80	-4.2	1,032	-0.41%
2022/03/21	4	72.63	10.1	72.53	72.50	-6.1	1,024	-0.60%
2022/03/18	45.3	72.87	33	72.86	72.60	12.3	1,018	1.20%
2022/03/17	14.2	71.88	20	72.01	71.80	-5.8	958	-0.61%
2022/03/16	1	69.60	3	69.73	69.40	-2	919	-0.22%
2022/03/15	6	69.73	20	69.90	69.00	-14	921	-1.52%
2022/03/14	11	71.54	13	71.55	71.20	-2	954	-0.21%
2022/03/11	23	71.33	31.1	71.15	71.50	-8.1	947	-0.85%
2022/03/10	14.2	70.65	29.1	70.90	70.10	-14.9	915	-1.63%
2022/03/09	46.1	71.00	40	71.27	70.80	6.1	897	0.68%
2022/03/08	78	70.07	59	69.76	70.50	19	807	2.35%
2022/03/07	9	67.71	12.5	67.60	67.50	-3.5	741	-0.47%
2022/03/04	5.5	69.15	4	69.23	69.10	1.5	751	0.20%
2022/03/03	26.3	69.49	12.2	69.22	69.10	14	761	1.84%
2022/03/02	14.1	68.07	7	68.41	68.80	7.1	760	0.93%
2022/03/01	16	68.96	5.1	68.77	69.00	10.9	755	1.45%
2022/02/25	14.1	68.25	11	67.98	69.00	3.1	734	0.43%
2022/02/24	36.2	66.78	29.3	66.48	65.40	6.9	714	0.97%
2022/02/23	3	64.03	4	64.20	64.40	-1	662	-0.15%
2022/02/22	5.2	63.53	10	63.27	63.40	-4.8	697	-0.69%
2022/02/21	0	0.00	11	64.37	64.60	-11	799	-1.38%
2022/02/18	1	63.40	2	63.20	63.80	-1	868	-0.12%
2022/02/17	4	64.10	2	64.20	63.60	2	922	0.22%
2022/02/16	8	65.04	11	64.75	64.90	-3	1,024	-0.29%
2022/02/15	3	63.57	2	64.20	64.10	1	1,105	0.09%
2022/02/14	3	62.80	1	62.90	63.00	2	1,154	0.17%
2022/02/11	1	64.40	3	64.40	64.50	-2	1,269	-0.16%
2022/02/10	3	64.27	4	64.50	64.10	-1	1,329	-0.08%
2022/02/09	4.2	64.02	6	63.98	64.50	-1.8	1,332	-0.14%
2022/02/08	1	61.90	1	62.10	62.30	0	1,340	0.00%
2022/02/07	0	0.00	2	61.00	61.30	-2	1,349	-0.15%
2022/01/26	2.1	60.78	4	60.50	60.10	-1.9	1,365	-0.14%
2022/01/25	1.2	60.60	0	0.00	60.30	1.2	1,484	0.08%
2022/01/24	1	59.10	3	60.30	61.60	-2	1,515	-0.13%
2022/01/21	7.1	60.84	6	60.70	60.50	1.1	1,520	0.07%
2022/01/20	2.2	62.09	0	0.00	62.20	2.2	1,529	0.14%
2022/01/19	3	62.23	0	0.00	62.00	3	1,559	0.19%
2022/01/17	0	0.00	5	62.24	63.20	-5	1,581	-0.32%
2022/01/14	3	61.27	2.3	61.41	61.40	0.8	1,602	0.05%
2022/01/13	3	62.17	0	0.00	62.20	3	1,622	0.18%
2022/01/12	3	62.53	4	62.38	63.20	-1	1,629	-0.06%
2022/01/11	9	62.83	6	63.22	62.60	3	1,645	0.18%
2022/01/10	8	64.29	2	63.90	64.30	6	1,644	0.36%
2022/01/07	12	64.76	3	64.27	64.10	9	1,648	0.55%
2022/01/06	6	66.65	13	66.43	66.60	-7	1,641	-0.43%
2022/01/05	16	68.08	12	67.67	67.50	4	1,644	0.24%
2022/01/04	1	68.70	2	68.85	69.50	-1	1,642	-0.06%
2022/01/03	6	68.97	3	68.37	68.30	3	1,648	0.18%
2021/12/30	0	0.00	1	67.60	67.70	-1	1,657	-0.06%
2021/12/29	0	0.00	7	68.17	68.20	-7	1,665	-0.42%
2021/12/28	8	67.69	5	67.92	67.50	3	1,679	0.18%
2021/12/27	7	67.71	10	67.66	67.90	-3	1,695	-0.18%
2021/12/24	6	67.42	4.2	67.18	67.00	1.8	1,714	0.10%
2021/12/23	11	68.10	6	68.23	67.90	5	1,717	0.29%
2021/12/22	21	68.22	19	67.79	67.50	2	1,732	0.12%
2021/12/21	5	67.04	1	67.00	67.00	4	1,737	0.23%
2021/12/20	3	66.57	4	66.90	66.90	-1	1,741	-0.06%
2021/12/17	15	66.87	1	66.60	66.50	14	1,756	0.80%
2021/12/16	5	67.96	8	68.21	68.40	-3	1,754	-0.17%
2021/12/15	1	66.90	2	67.05	67.10	-1	1,760	-0.06%
2021/12/14	11	66.88	4.1	67.07	66.40	6.9	1,766	0.39%
2021/12/13	16	68.13	6	68.82	68.60	10	1,766	0.57%
2021/12/10	2	69.00	2	68.40	68.40	0	1,774	0.00%
2021/12/09	7	69.11	5	69.28	68.60	2	1,785	0.11%
2021/12/08	50.1	69.48	54	69.50	69.30	-3.9	1,785	-0.22%
2021/12/07	13.1	73.15	12	72.93	72.40	1.1	1,743	0.06%
2021/12/06	11	73.17	6	73.45	73.30	5	1,751	0.29%
2021/12/03	11	74.18	25	73.84	74.00	-14	1,776	-0.79%
2021/12/02	18.1	73.16	13	72.79	71.70	5.1	1,792	0.28%
2021/12/01	9.2	73.26	19	73.86	74.40	-9.9	1,852	-0.53%
2021/11/30	16	73.40	5	73.78	73.70	11	1,886	0.58%
2021/11/29	7.4	72.15	12	71.61	72.70	-4.6	1,971	-0.23%
2021/11/26	11	71.65	19	71.13	71.20	-8	2,006	-0.40%
2021/11/25	9	73.84	24	72.99	72.70	-15	2,045	-0.73%
2021/11/24	6	72.95	17	73.36	73.60	-11	2,075	-0.53%
2021/11/23	14.1	73.68	12	72.96	73.00	2.1	2,130	0.10%
2021/11/22	5	74.98	6	75.22	75.10	-1	2,306	-0.04%
2021/11/19	16.1	75.67	32	75.67	75.20	-15.9	2,362	-0.67%
2021/11/18	56	77.62	59	78.28	77.00	-3	2,364	-0.13%
2021/11/17	42	76.87	90	76.70	77.50	-48	2,306	-2.08%
2021/11/16	40	74.60	48	74.24	75.10	-8	2,274	-0.35%
2021/11/15	138	76.19	64	76.64	76.10	74	2,261	3.27%	大買/
2021/11/12	59.1	74.26	49	74.33	74.10	10.1	2,204	0.46%
2021/11/11	21	72.00	25.1	72.31	71.80	-4.1	2,163	-0.19%
2021/11/10	86.1	72.47	74.1	72.19	73.20	12	2,153	0.56%
2021/11/09	70.1	68.56	89	68.84	69.90	-18.9	2,083	-0.91%
2021/11/08	5	64.12	4	64.58	64.90	1	2,072	0.05%
2021/11/05	13	64.44	11	64.58	64.50	2	2,121	0.09%
2021/11/04	19	66.17	7	66.47	65.50	12	2,155	0.56%
2021/11/03	21	65.56	8	65.84	66.20	13	2,191	0.59%
2021/11/02	64	69.96	38	68.69	65.80	26	2,236	1.16%
2021/11/01	11	68.02	30	67.99	68.70	-19	2,197	-0.86%
2021/10/29	10	65.74	4	65.98	65.60	6	2,268	0.26%
2021/10/28	13	65.90	3	66.20	65.70	10	2,312	0.43%
2021/10/27	20	66.26	11.1	66.05	67.00	8.9	2,396	0.37%
2021/10/26	5	64.34	9	64.50	63.60	-4	2,505	-0.16%
2021/10/25	7.1	65.12	4	64.90	65.00	3.1	2,570	0.12%
2021/10/22	18	65.51	13	66.01	66.00	5	2,710	0.18%
2021/10/21	7	64.64	14	65.47	65.80	-7	2,811	-0.25%
2021/10/20	8	63.94	3	64.73	63.90	5	2,919	0.17%
2021/10/19	3	63.70	8	63.83	64.50	-5	3,339	-0.15%
2021/10/18	3	61.93	3	62.13	62.00	0	3,568	0.00%
2021/10/15	0	0.00	4	62.23	61.90	-4	4,004	-0.10%
2021/10/14	2	59.50	5	60.34	60.50	-3	4,720	-0.06%
2021/10/13	3	59.90	3	60.10	59.80	0	5,237	0.00%
2021/10/12	8	61.36	9	61.21	60.70	-1	5,527	-0.02%
2021/10/08	12	63.62	4	62.85	63.40	8	5,722	0.14%
2021/10/07	4	62.93	10	62.60	63.30	-6	6,122	-0.10%
2021/10/06	2	61.05	2	61.55	60.00	0	6,357	0.00%
2021/10/05	10	59.01	11	59.84	61.70	-1	6,608	-0.02%
2021/10/04	6	59.95	3	61.47	59.50	3	6,791	0.04%
2021/10/01	9	61.98	20	61.45	60.50	-11	6,827	-0.16%
2021/09/30	2	64.30	2	64.80	64.90	0	6,824	0.00%
2021/09/29	13	64.98	11	65.44	64.50	2	6,835	0.03%
2021/09/28	8	65.68	7	65.69	65.40	1	6,840	0.01%
2021/09/27	6	66.93	3	67.13	66.70	3	6,840	0.04%
2021/09/24	18	66.64	11	66.95	66.60	7	6,842	0.10%
2021/09/23	6	65.68	9	65.93	65.20	-3	6,833	-0.04%
2021/09/22	13	65.01	4	65.20	65.10	9	6,845	0.13%
2021/09/17	9	67.36	8	67.35	67.40	1	6,851	0.01%
2021/09/16	8	67.79	11	67.97	67.40	-3	6,858	-0.04%
2021/09/15	10	66.95	9	66.77	66.60	1	6,858	0.01%
2021/09/14	11	68.70	8	68.86	68.30	3	6,862	0.04%
2021/09/13	9	70.80	8	70.85	69.50	1	6,854	0.01%
2021/09/10	8.1	70.55	26	70.58	71.00	-17.9	6,854	-0.26%
2021/09/09	18	70.66	43	70.68	70.90	-25	6,845	-0.37%
2021/09/08	25	70.12	71	69.82	69.50	-46	6,840	-0.67%
2021/09/07	17	72.00	43	72.72	72.40	-26	6,812	-0.38%
2021/09/06	47	77.51	61	77.15	75.40	-14	6,789	-0.21%
2021/09/03	22	77.42	51	77.02	77.40	-29	6,720	-0.43%
2021/09/02	85	76.45	71	76.29	74.40	14	6,694	0.21%
2021/09/01	49	75.27	41	75.54	76.40	8	6,607	0.12%
2021/08/31	66	73.92	72	73.80	74.80	-6	6,557	-0.09%
2021/08/30	33	72.65	33	73.42	71.90	0	6,503	0.00%
2021/08/27	53	74.92	50	75.29	73.80	3	6,463	0.05%
2021/08/26	255.1	79.18	205.4	78.18	77.00	49.7	6,399	0.78%	大買/大賣/
2021/08/25	65	73.31	34	73.85	76.70	31	6,204	0.50%
2021/08/24	18	69.93	21	70.14	69.80	-3	6,135	-0.05%
2021/08/23	44	70.26	46	70.55	70.80	-2	6,100	-0.03%
2021/08/20	22	68.34	65.3	67.09	68.30	-43.3	6,061	-0.71%
2021/08/19	29	67.90	47	66.20	65.50	-18	6,022	-0.30%
2021/08/18	97	67.44	93	67.18	68.50	4	5,984	0.07%
2021/08/17	32	67.24	50	66.85	65.10	-18	5,947	-0.30%
2021/08/16	49	68.97	60	69.14	69.80	-11	5,904	-0.19%
2021/08/13	41	70.66	69	69.51	68.80	-28	5,864	-0.48%
2021/08/12	85	71.30	103.5	71.08	72.00	-18.5	5,819	-0.32%	大賣/
2021/08/11	82	70.36	46.1	69.99	68.60	35.9	5,772	0.62%
2021/08/10	39.5	74.43	39.3	75.29	75.70	0.2	5,727	0.00%
2021/08/09	31.1	76.75	78	77.32	76.90	-46.9	5,690	-0.82%
2021/08/06	65.6	80.06	139.3	80.16	78.50	-73.7	5,656	-1.30%	大賣/
2021/08/05	173.4	81.84	131.1	81.00	80.40	42.3	5,616	0.75%	大買/大賣/
2021/08/04	117.3	81.24	56.9	80.65	79.60	60.4	5,565	1.09%	大買/
2021/08/03	29.4	83.81	22	83.89	83.10	7.4	5,479	0.14%
2021/08/02	110.7	84.88	66	84.79	82.80	44.7	5,435	0.82%	大買/
2021/07/30	180.1	86.07	136	85.54	84.40	44.1	5,349	0.82%	大買/大賣/
2021/07/29	67.3	83.38	55	83.74	84.40	12.3	5,216	0.23%
2021/07/28	77	81.10	187.6	80.40	83.00	-110.6	5,145	-2.15%	大賣/鉅額交易
2021/07/27	105.1	87.91	153	88.31	85.00	-47.9	5,032	-0.95%	大買/大賣/
2021/07/26	197	88.08	182	88.49	87.60	15	4,935	0.30%	大買/大賣/
2021/07/23	307.1	91.31	263.1	91.13	86.90	44	4,833	0.91%	大買/大賣/
2021/07/22	247.3	89.41	324	89.62	88.50	-76.8	4,500	-1.71%	大買/大賣/
2021/07/21	346.3	90.83	436.4	91.03	88.70	-90.1	4,364	-2.07%	大買/大賣/
2021/07/20	739	86.85	632.2	87.63	87.00	106.8	3,949	2.70%	大買/大賣/鉅額交易
2021/07/19	492	83.97	419.3	84.08	86.30	72.8	3,253	2.24%	大買/大賣/
2021/07/16	280	75.72	266.1	76.69	78.50	13.9	2,759	0.50%	大買/大賣/
2021/07/15	198	71.49	178	71.81	71.40	20	2,474	0.81%	大買/大賣/
2021/07/14	330.1	74.28	260.4	72.84	70.00	69.8	2,289	3.05%	大買/大賣/
2021/07/13	99	75.23	103	76.79	77.70	-4	1,900	-0.21%	大賣/
2021/07/12	187.3	69.23	119.1	69.81	70.70	68.2	1,700	4.01%	大買/大賣/
2021/07/09	186	62.11	172	62.87	64.30	14	1,529	0.92%	大買/大賣/
2021/07/08	23.1	58.72	23	58.77	58.50	0.1	1,371	0.01%
2021/07/07	8	57.54	17	57.49	57.30	-9	1,342	-0.67%
2021/07/06	9.1	57.58	27	57.41	57.40	-17.9	1,356	-1.32%
2021/07/05	7	57.69	3	57.40	57.90	4	1,379	0.29%
2021/07/02	1	56.70	9	56.57	56.20	-8	1,404	-0.57%
2021/07/01	5	56.22	6	55.82	55.90	-1	1,542	-0.06%
2021/06/30	3	56.47	1	56.40	56.60	2	1,580	0.13%
2021/06/29	9	57.41	3	56.80	56.30	6	1,621	0.37%
2021/06/28	9	58.20	9	57.97	57.90	0	1,711	0.00%
2021/06/25	4	57.20	1	57.50	57.10	3	1,892	0.16%
2021/06/24	2	57.35	3	57.03	57.40	-1	1,982	-0.05%
2021/06/23	4	57.18	7	56.76	56.90	-3	1,997	-0.15%
2021/06/22	1	55.60	3.2	56.10	55.80	-2.2	2,002	-0.11%
2021/06/21	7	54.87	3	55.10	54.90	4	2,020	0.20%
2021/06/18	3.1	56.22	41.2	56.27	56.20	-38.1	2,090	-1.82%
2021/06/17	2.4	56.83	5	56.60	56.80	-2.6	2,104	-0.13%
2021/06/16	0	0.00	1	56.10	55.60	-1	2,104	-0.05%
2021/06/15	12	56.09	6	56.18	56.10	6	2,109	0.29%
2021/06/11	1	55.69	5	55.44	55.70	-4	2,116	-0.19%
2021/06/10	5	55.16	10	55.22	54.30	-5	2,153	-0.23%
2021/06/09	44	54.88	6	54.48	54.70	38	2,142	1.77%
2021/06/08	4	52.90	12	52.99	53.30	-8	2,131	-0.38%
2021/06/07	3	51.17	14	51.56	51.80	-11	2,137	-0.51%
2021/06/04	1	52.00	3	52.30	52.00	-2	2,138	-0.09%
2021/06/03	0	0.00	15	52.05	52.30	-15	2,146	-0.70%
2021/06/02	10	52.58	11	52.27	51.70	-1	2,156	-0.05%
2021/06/01	1	52.60	4	53.10	52.70	-3	2,157	-0.14%
2021/05/31	3	51.60	24	51.83	52.00	-21	2,164	-0.97%
2021/05/28	3	51.33	2	51.10	51.10	1	2,187	0.05%
2021/05/27	2	50.00	0	0.00	50.00	2	2,193	0.09%
2021/05/26	1	50.10	2	50.00	50.20	-1	2,207	-0.05%
2021/05/25	19	50.40	14	50.45	50.30	5	2,222	0.22%
2021/05/24	3	47.78	7	47.66	48.60	-4	2,275	-0.18%
2021/05/21	6	47.55	4	48.05	47.80	2	2,304	0.09%
2021/05/20	3	47.38	4	47.86	46.85	-1	2,364	-0.04%
2021/05/19	1	47.85	4	47.48	47.60	-3	2,428	-0.12%
2021/05/18	7	45.61	21	44.89	46.80	-14	2,465	-0.57%
2021/05/17	6.1	44.69	8	44.27	43.15	-2	2,493	-0.08%
2021/05/14	19	47.49	17	47.27	47.30	2	2,492	0.08%
2021/05/13	9	45.66	14	46.50	47.30	-5	2,496	-0.20%
2021/05/12	16	46.72	71	46.79	46.05	-55	2,508	-2.19%
2021/05/11	27	50.27	11	50.41	49.50	16	2,550	0.63%
2021/05/10	8	51.91	5	52.10	52.00	3	2,545	0.12%
2021/05/07	0	0.00	3	52.80	53.40	-3	2,551	-0.12%
2021/05/06	6	50.90	7	51.30	51.00	-1	2,550	-0.04%
2021/05/05	5	51.66	17	51.18	50.70	-12	2,558	-0.47%
2021/05/04	9	51.16	9	51.92	52.80	0	2,576	0.00%
2021/05/03	16	55.19	75	54.89	54.20	-59	2,574	-2.29%
2021/04/29	24	56.22	27	56.50	56.90	-3	2,553	-0.12%
2021/04/28	158	58.01	127	57.76	57.10	31	2,538	1.22%	大買/大賣/
2021/04/27	189	59.33	99	58.57	60.70	90	2,470	3.64%	大買/
2021/04/26	31	57.03	12	57.33	57.00	19	2,416	0.79%
2021/04/23	9	56.47	42	56.64	56.80	-33	2,403	-1.37%
2021/04/22	33	55.75	35	55.61	54.80	-2	2,399	-0.08%
2021/04/21	18	56.21	16	56.41	56.40	2	2,397	0.08%
2021/04/20	17	56.46	24	57.01	56.80	-7	2,420	-0.29%
2021/04/19	46	56.50	17	56.26	56.40	29	2,533	1.14%
2021/04/16	74	57.41	53	58.12	57.30	21	2,587	0.81%
2021/04/15	54	56.81	58	56.93	57.80	-4	2,563	-0.16%
2021/04/14	29	52.82	33	52.70	55.00	-4	2,501	-0.16%
2021/04/13	21	55.42	18	54.96	54.10	3	2,488	0.12%
2021/04/12	17	55.79	14.1	56.13	55.30	3	2,479	0.12%
2021/04/09	51	56.84	35.1	56.73	56.50	15.9	2,471	0.64%
2021/04/08	43	57.96	26.2	57.97	58.00	16.8	2,449	0.69%
2021/04/07	108	58.99	114	59.03	58.70	-6	2,418	-0.25%	大買/大賣/
2021/04/06	45	57.50	52.5	57.06	56.80	-7.5	2,364	-0.32%
2021/04/01	26	57.90	61	57.97	57.30	-35	2,366	-1.48%
2021/03/31	89.2	58.54	50	58.10	57.60	39.1	2,332	1.68%
2021/03/30	221	57.35	262.2	57.28	56.50	-41.2	2,279	-1.81%	大買/大賣/
2021/03/29	203	53.70	144	53.79	54.60	59	2,111	2.79%	大買/大賣/
2021/03/26	15.2	50.15	21	50.21	50.60	-5.8	2,013	-0.29%
2021/03/25	102.1	50.34	42	50.11	49.90	60	1,995	3.01%	大買/
2021/03/24	28	49.63	18	50.39	49.50	10	1,979	0.51%
2021/03/23	68	50.48	63	50.39	49.05	5	1,964	0.26%
2021/03/22	22	49.16	16	49.30	48.85	6	1,900	0.32%
2021/03/19	1	48.26	10	48.26	48.85	-9	1,897	-0.47%
2021/03/18	2	49.22	2	49.18	48.70	0	1,892	0.00%
2021/03/17	16	48.37	17	48.52	48.60	-1	1,901	-0.05%
2021/03/16	45.4	48.28	46	48.18	48.10	-0.6	1,896	-0.03%
2021/03/15	10	47.38	3	47.50	47.40	7	1,863	0.38%
2021/03/12	11.6	46.69	2	46.80	46.40	9.6	1,871	0.51%
2021/03/11	17	45.94	28	45.92	46.25	-11	1,883	-0.58%
2021/03/10	5	45.29	2	45.70	45.20	3	1,897	0.16%
2021/03/09	7	45.25	4	45.20	45.20	3	1,963	0.15%
2021/03/08	11	46.10	1	46.00	45.95	10	1,988	0.50%
2021/03/05	4	46.84	9	46.68	46.55	-5	2,009	-0.25%
2021/03/04	8	47.29	5	47.35	47.55	3	2,151	0.14%
2021/03/03	3	47.20	18	46.36	48.10	-15	2,227	-0.67%
2021/03/02	3	48.23	12	47.13	46.75	-9	2,213	-0.41%
2021/02/26	5	47.12	7	47.15	47.40	-2	2,214	-0.09%
2021/02/25	6	47.85	11	48.19	47.50	-5	2,216	-0.23%
2021/02/24	15	48.55	33.1	48.13	47.75	-18.1	2,214	-0.82%
2021/02/23	24.3	47.26	25	46.62	47.95	-0.7	2,164	-0.03%
2021/02/22	25	47.58	22	47.86	47.90	3	2,149	0.14%
2021/02/19	22	46.42	28.4	46.29	47.20	-6.4	2,113	-0.30%
2021/02/18	17	43.87	25.1	43.85	44.60	-8.1	2,185	-0.37%
2021/02/17	31.4	42.84	41	43.28	43.80	-9.6	2,215	-0.43%
2021/02/05	12	41.85	14	41.72	41.60	-2	2,178	-0.09%
2021/02/04	22	41.52	9	41.66	41.50	13	2,170	0.60%
2021/02/03	48	42.48	22	42.35	42.35	26	2,158	1.20%
2021/02/02	27	42.61	59.1	42.93	42.95	-32.1	2,139	-1.50%
2021/02/01	17	40.93	48	40.76	40.40	-31	2,081	-1.49%
2021/01/29	23	40.88	18	41.23	40.35	5	2,075	0.24%
2021/01/28	8	41.43	14	41.51	41.85	-6	2,067	-0.29%
2021/01/27	0	0.00	13	41.95	42.20	-13	2,059	-0.63%
2021/01/26	13	41.77	15	41.69	41.35	-2	2,045	-0.10%
2021/01/25	9	40.64	6	41.21	41.05	3	2,018	0.15%
2021/01/22	10	40.59	7	40.75	40.85	3	1,994	0.15%
2021/01/21	11.1	40.50	12	40.48	40.50	-0.9	1,996	-0.05%
2021/01/20	17	39.97	55	40.12	40.55	-38	1,986	-1.91%
2021/01/19	40	41.87	33	41.96	41.40	7	1,958	0.36%
2021/01/18	9	41.26	55	40.70	41.30	-46	1,909	-2.41%
2021/01/15	17	42.50	9	42.32	41.90	8	1,899	0.42%
2021/01/14	41.1	42.36	32	43.03	43.10	9.1	1,903	0.48%
2021/01/13	41	42.70	45	42.63	42.15	-4	1,895	-0.21%
2021/01/12	145	44.80	131	44.50	43.05	14	1,861	0.75%	大買/大賣/
2021/01/11	103.5	44.18	117.1	43.99	44.10	-13.6	1,736	-0.78%	大買/大賣/
2021/01/08	28.1	41.99	20	41.71	41.40	8.1	1,678	0.48%
2021/01/07	21	42.30	21	42.44	42.25	0	1,698	0.00%
2021/01/06	65	42.47	59	41.71	41.35	6	1,710	0.35%
2021/01/05	2	41.87	58	41.92	41.85	-56	1,698	-3.30%
2021/01/04	15	42.15	11.2	42.14	42.05	3.8	1,777	0.21%
2020/12/31	9	41.67	22	41.66	41.50	-13	1,829	-0.71%
2020/12/30	4	41.38	11	41.43	41.40	-7	1,811	-0.39%
2020/12/29	125	41.97	87	41.96	42.00	38	1,794	2.12%	大買/
2020/12/28	29	41.19	33	41.39	41.60	-4	1,697	-0.24%
2020/12/25	21.1	40.00	16	40.24	40.00	5.1	1,647	0.31%
2020/12/24	49.1	40.62	45	40.72	40.70	4.1	1,633	0.25%
2020/12/23	20	39.86	20	39.76	40.00	0	1,580	0.00%
2020/12/22	3	38.17	10	38.95	38.00	-7	1,551	-0.45%
2020/12/21	2	38.90	14	38.68	38.95	-12	1,545	-0.78%
2020/12/18	39	39.75	4	40.16	39.80	35	1,536	2.28%
2020/12/17	17	40.16	2	40.33	40.20	15	1,530	0.98%
2020/12/16	20	39.95	22	39.86	40.05	-2	1,524	-0.13%
2020/12/15	17.1	39.92	32	38.83	38.60	-14.9	1,507	-0.99%
2020/12/14	6	39.55	5	39.55	39.60	1	1,492	0.07%
2020/12/11	4	38.68	9	39.04	39.15	-5	1,488	-0.34%
2020/12/10	18	40.09	32	39.90	39.70	-14	1,472	-0.95%
2020/12/09	17	40.33	33	40.34	40.90	-16	1,457	-1.10%
2020/12/08	4	40.21	15	40.51	40.05	-11	1,441	-0.76%
2020/12/07	19	40.73	15	40.98	40.55	4	1,422	0.28%
2020/12/04	25	41.13	49	41.17	41.15	-24	1,402	-1.71%
2020/12/03	29	41.26	61	41.45	40.50	-32	1,382	-2.31%
2020/12/02	33	40.32	44	40.80	41.30	-11	1,315	-0.84%
2020/12/01	39	40.13	31	40.25	40.25	8	1,283	0.62%
2020/11/30	185.1	41.87	148	41.81	40.60	37.1	1,258	2.95%	大買/大賣/
2020/11/27	97	40.96	98	41.69	42.25	-1	1,117	-0.09%
2020/11/26	6	38.07	5	37.97	38.45	1	1,026	0.10%
2020/11/25	10	37.81	13	37.39	37.40	-3	1,011	-0.30%
2020/11/24	1	37.30	7	37.50	37.25	-6	997	-0.60%
2020/11/23	8	37.55	4	37.60	37.30	4	980	0.41%
2020/11/20	4	37.68	7	37.85	37.80	-3	962	-0.31%
2020/11/19	19	37.47	19	37.74	37.70	0	949	0.00%
2020/11/18	32	37.62	19	37.65	37.80	13	932	1.39%
2020/11/17	134	38.27	92	38.22	38.45	42	905	4.64%	大買/
2020/11/16	45	37.00	65	37.10	37.50	-20	774	-2.58%
2020/11/13	0	0.00	1	34.80	35.00	-1	706	-0.14%
2020/11/11	5	34.65	13	34.67	34.70	-8	703	-1.14%
2020/11/10	11	35.15	25	35.12	34.85	-14	696	-2.01%
2020/11/09	2	34.90	12	35.82	36.00	-10	680	-1.47%
2020/11/06	18	35.03	11	35.20	34.90	7	662	1.06%
2020/11/05	4	35.05	9	34.72	35.05	-5	657	-0.76%
2020/11/04	6	34.50	10	34.65	34.60	-4	648	-0.62%
2020/11/03	0	0.00	6	34.43	34.50	-6	649	-0.92%
2020/11/02	1	33.75	10	33.71	34.25	-9	646	-1.39%
2020/10/30	2	34.73	11	34.18	34.20	-9	644	-1.40%
2020/10/29	5	34.67	20	34.41	34.55	-15	637	-2.35%
2020/10/28	2	33.93	12	33.99	33.85	-10	628	-1.59%
2020/10/27	1	34.40	1	34.65	34.20	0	622	0.00%
2020/10/26	9	34.47	10	34.54	34.30	-1	620	-0.16%
2020/10/23	2	34.90	4	34.98	34.90	-2	610	-0.33%
2020/10/22	34	35.31	9	35.31	35.15	25	609	4.10%
2020/10/21	14	35.05	23	35.12	35.50	-9	582	-1.54%
2020/10/20	4	34.14	11	34.12	34.15	-7	563	-1.24%
2020/10/19	5	34.30	8	33.84	34.50	-3	564	-0.53%
2020/10/16	48	34.66	30	34.38	33.90	18	557	3.23%
2020/10/15	54	35.65	71	35.71	35.20	-17	534	-3.18%
2020/10/14	72	35.16	43	35.18	35.00	29	490	5.91%
2020/10/13	18	34.10	14	34.31	34.70	4	451	0.89%
2020/10/12	98	34.86	86	35.17	34.35	12	431	2.78%
2020/10/08	73	33.83	57.7	33.68	34.10	15.3	339	4.52%
2020/10/07	18	31.90	12	31.77	31.90	6	264	2.27%
2020/10/06	0	0.00	4	31.71	31.80	-4	264	-1.51%
2020/10/05	1	31.30	12	31.23	31.30	-11	271	-4.05%
2020/09/30	0	0.00	6	31.00	31.05	-6	291	-2.06%
2020/09/29	1	30.90	0	0.00	30.90	1	335	0.30%
2020/09/28	1	31.00	1	30.75	30.80	0	344	0.00%
2020/09/25	1	30.55	5	30.34	30.25	-4	349	-1.14%
2020/09/24	6	30.96	11	30.93	30.75	-5	370	-1.35%
2020/09/23	4	31.73	6	31.63	31.45	-2	387	-0.52%
2020/09/22	3	31.65	24	31.75	31.70	-21	399	-5.25%
2020/09/21	5	32.29	1	32.20	32.15	4	403	0.99%
2020/09/18	15	32.08	3	32.18	32.10	12	402	2.98%
2020/09/17	0	0.00	5	31.80	31.85	-5	425	-1.17%
2020/09/16	4	32.23	0	0.00	31.70	4	424	0.94%
2020/09/15	5	32.14	2	32.15	32.25	3	424	0.71%
2020/09/14	1	31.50	2	31.65	31.65	-1	417	-0.24%
2020/09/11	0	0.00	7	31.21	31.10	-7	411	-1.70%
2020/09/10	1	31.45	4	31.60	31.45	-3	409	-0.73%
2020/09/09	6	31.02	1	31.55	31.40	5	406	1.23%
2020/09/08	11	31.75	7	31.71	31.55	4	404	0.99%
2020/09/07	0	0.00	2	31.33	31.15	-2	396	-0.50%
2020/09/04	1	30.15	2	30.73	31.05	-1	395	-0.25%
2020/09/03	1	31.00	9	31.32	30.95	-8	395	-2.02%
2020/09/02	12	30.91	7	30.77	30.90	5	393	1.27%
2020/09/01	0	0.00	2	30.03	30.05	-2	387	-0.52%
2020/08/31	1	30.10	0	0.00	30.00	1	389	0.26%
2020/08/28	0	0.00	2	30.03	30.00	-2	390	-0.51%
2020/08/26	1	29.45	0	0.00	29.50	1	396	0.25%
2020/08/25	2.1	29.56	1	29.80	29.40	1.1	397	0.27%
2020/08/24	2	29.25	1	29.75	29.25	1	396	0.25%
2020/08/21	1	29.00	1	29.25	29.20	0	396	0.00%
2020/08/20	10	28.74	4	28.69	28.75	6	395	1.52%
2020/08/19	3	30.07	4	30.34	29.90	-1	388	-0.26%
2020/08/17	0	0.00	2	30.35	29.95	-2	382	-0.52%
2020/08/14	1	29.95	0	0.00	29.95	1	381	0.26%
2020/08/13	1	29.90	4	29.90	29.75	-3	382	-0.78%
2020/08/11	1	29.90	0	0.00	29.85	1	382	0.26%
2020/08/10	6	30.27	0.3	30.70	30.30	5.7	381	1.48%
2020/08/07	4	30.51	4	30.78	30.50	0	383	0.00%
2020/08/05	1	30.35	1	30.45	30.40	0	383	0.00%
2020/08/04	2	30.00	0	0.00	29.95	2	384	0.52%
2020/08/03	1	30.00	1	30.10	29.95	0	386	0.00%
2020/07/30	2	30.18	1	30.20	30.25	1	400	0.25%
2020/07/29	1	29.65	2	29.68	29.70	-1	401	-0.25%
2020/07/28	1	29.25	1	29.85	29.20	0	402	0.00%
2020/07/27	2	29.85	0	0.00	29.85	2	405	0.49%
2020/07/24	1	30.70	0	0.00	30.35	1	405	0.25%
2020/07/23	12	30.89	3	31.13	30.80	9	409	2.20%
2020/07/20	3	29.97	4	30.43	30.70	-1	428	-0.23%
2020/07/17	2	30.53	2	31.03	30.25	0	425	0.00%
2020/07/16	3	30.25	0	0.00	30.40	3	426	0.70%
2020/07/14	0	0.00	3	30.48	30.30	-3	424	-0.71%
2020/07/13	0	0.00	2	30.75	30.55	-2	423	-0.47%
2020/07/10	3	30.57	12	31.02	30.40	-9	421	-2.13%
2020/07/09	22	32.33	11	32.19	31.65	11	413	2.66%
2020/07/08	23	32.28	18	32.06	32.80	5	392	1.27%
2020/07/07	1	30.40	1	31.00	30.30	0	350	0.00%
2020/07/06	1	30.45	6	30.38	30.50	-5	344	-1.45%
2020/07/03	5	30.51	6	31.05	30.40	-1	338	-0.30%
2020/07/02	15	32.38	27	32.19	32.55	-12	319	-3.75%
2020/07/01	5	31.85	20	32.18	31.85	-15	302	-4.96%
2020/06/30	4	31.75	2	31.78	31.80	2	291	0.69%
2020/06/29	1	31.35	1	31.30	31.30	0	286	0.00%
2020/06/24	3	31.83	22	31.80	32.10	-19	282	-6.72%
2020/06/23	1	30.85	0	0.00	30.40	1	258	0.39%
2020/06/22	0	0.00	9	30.87	30.65	-9	257	-3.50%
2020/06/19	2	30.10	14	30.11	30.15	-12	255	-4.69%
2020/06/18	4	29.75	0	0.00	29.95	4	256	1.56%
2020/06/17	3	29.50	1	29.75	29.80	2	256	0.80%
2020/06/16	0	29.80	1	29.45	29.50	-1	260	-0.38%
2020/06/12	6	28.95	0	0.00	29.35	6	277	2.16%
2020/06/11	7.3	29.81	0	0.00	29.65	7.3	279	2.59%
2020/06/10	5.2	30.18	9	30.21	30.10	-3.8	283	-1.34%
2020/06/09	15	30.55	10	30.68	30.40	5	304	1.64%
2020/06/08	12	30.14	5	30.20	30.65	7	310	2.25%
2020/06/05	0	0.00	7	30.33	30.45	-7	317	-2.21%
2020/06/03	1	30.20	3	29.88	29.80	-2	457	-0.44%
2020/06/02	1	29.30	0	0.00	29.35	1	458	0.22%
2020/05/29	1	29.10	1	29.00	29.10	0	455	0.00%
2020/05/28	1	29.40	0	0.00	29.10	1	455	0.22%
2020/05/27	0	0.00	1	29.20	29.20	-1	457	-0.22%
2020/05/26	1	29.00	1	29.25	29.10	0	461	0.00%
2020/05/25	7	28.86	6	28.91	29.00	1	460	0.22%
2020/05/22	0	0.00	3	29.48	29.25	-3	460	-0.65%
2020/05/21	0	0.00	5	29.52	29.65	-5	459	-1.09%
2020/05/20	5	29.40	1	29.45	29.30	4	458	0.87%
2020/05/19	1	29.10	2	29.18	29.15	-1	458	-0.22%
2020/05/18	0	0.00	1	28.75	28.70	-1	458	-0.22%
2020/05/15	2	28.40	1	28.50	28.75	1	458	0.22%
2020/05/14	3	28.98	1	29.10	28.80	2	456	0.44%
2020/05/13	0	0.00	1	29.35	29.40	-1	454	-0.22%
2020/05/12	3	29.45	12	29.56	29.40	-9	454	-1.98%
2020/05/08	2	29.83	0	0.00	29.80	2	450	0.44%
2020/05/07	2	29.35	10	29.53	29.95	-8	448	-1.78%
2020/05/06	41	29.96	18	30.09	29.70	23	444	5.17%
2020/05/05	9	29.14	0	0.00	29.45	9	435	2.07%
2020/05/04	12	29.18	1	29.15	29.20	11	433	2.54%
2020/04/30	4	29.68	102	29.69	29.70	-98	431	-22.73%	大賣/
2020/04/29	19	29.72	7	29.79	29.70	12	429	2.79%
2020/04/28	9	29.41	0	0.00	29.50	9	426	2.11%
2020/04/27	8	29.94	9	29.89	30.00	-1	425	-0.24%
2020/04/24	1	28.30	2	28.35	28.10	-1	401	-0.25%
2020/04/23	1	28.15	0	0.00	27.90	1	398	0.25%
2020/04/22	0	0.00	1	27.85	27.80	-1	397	-0.25%
2020/04/21	4	27.66	0	0.00	27.45	4	396	1.01%
2020/04/20	0	0.00	2	28.30	28.30	-2	393	-0.51%
2020/04/17	1	28.45	0	0.00	28.45	1	393	0.25%
2020/04/15	4	28.38	1	28.75	28.35	3	391	0.77%
2020/04/14	0	0.00	1	28.05	28.20	-1	390	-0.26%
2020/04/13	0	0.00	1	27.80	27.65	-1	391	-0.26%
2020/04/10	1	27.65	24	27.76	27.80	-23	392	-5.87%
2020/04/09	4	28.00	16	28.11	28.10	-12	391	-3.06%
2020/04/08	8	27.91	1	28.00	28.10	7	388	1.80%
2020/04/07	11	27.79	19	27.63	27.75	-8	387	-2.06%
2020/04/06	1	27.45	4	27.41	27.75	-3	384	-0.78%
2020/04/01	0	0.00	3	26.47	26.75	-3	382	-0.78%
2020/03/31	5	26.25	5	26.45	26.30	0	378	0.00%
2020/03/30	2	25.90	2	25.45	26.05	0	377	0.00%
2020/03/27	22	26.31	2	26.40	26.05	20	376	5.31%
2020/03/26	1	25.80	0	0.00	25.90	1	374	0.27%
2020/03/25	0	0.00	1	25.80	25.80	-1	372	-0.27%
2020/03/23	0	0.00	2	23.85	24.50	-2	367	-0.54%
2020/03/20	28	25.15	29	25.19	25.20	-1	368	-0.27%
2020/03/19	12	23.88	10.1	24.04	23.50	1.9	365	0.52%
2020/03/18	6	26.20	1.4	26.09	26.05	4.6	353	1.30%
2020/03/17	6	26.61	3.5	26.49	26.45	2.5	349	0.72%
2020/03/16	0	0.00	2	28.30	27.25	-2	344	-0.58%
2020/03/13	16	26.86	23	26.85	28.00	-7	338	-2.07%
2020/03/12	29	30.00	8	30.00	29.75	21	313	6.70%
2020/03/11	33	32.52	35	32.11	32.35	-2	299	-0.67%
2020/03/10	85	32.51	28	32.61	32.30	57	290	19.63%
2020/03/09	125	35.53	150	35.32	35.75	-25	246	-10.16%	大買/大賣/
2020/03/06	9	32.36	9	32.13	32.50	0	172	0.00%
2020/03/04	2	30.18	2	30.43	30.55	0	169	0.00%
2020/03/03	1	30.75	0	0.00	30.70	1	170	0.59%
2020/03/02	3	30.43	4	30.70	30.75	-1	169	-0.59%
2020/02/27	2	30.43	3	30.57	30.75	-1	166	-0.60%
2020/02/26	1	30.75	2	30.45	30.65	-1	163	-0.61%
2020/02/25	1	30.15	0	0.00	30.30	1	163	0.61%
2020/02/24	1	30.30	0	0.00	30.40	1	162	0.62%
2020/02/21	2	30.50	0	0.00	30.50	2	162	1.24%
2020/02/20	2	30.70	0	0.00	30.50	2	160	1.24%
2020/02/18	2	30.60	0	0.00	30.55	2	160	1.25%
2020/02/14	15	30.88	1	31.00	30.90	14	162	8.64%
2020/02/13	2	30.30	2	30.43	30.40	0	163	0.00%
2020/02/12	1	30.05	1	30.20	30.20	0	164	0.00%
2020/02/11	4	29.98	0	0.00	30.00	4	163	2.44%
2020/02/10	9	30.11	0	0.00	30.05	9	163	5.50%
2020/02/07	1	30.40	0	0.00	30.40	1	165	0.61%
2020/02/06	0	0.00	1	31.00	30.85	-1	165	-0.61%
2020/02/05	3	30.58	1	30.65	30.50	2	164	1.22%
2020/02/04	3	30.03	2	30.35	30.45	1	164	0.61%
2020/02/03	5	29.51	2	29.73	30.00	3	164	1.82%
2020/01/31	0	0.00	1	30.55	30.55	-1	161	-0.62%
2020/01/30	9	31.14	2	30.65	30.50	7	160	4.37%
2020/01/17	1	32.85	0	0.00	32.75	1	154	0.65%
2020/01/14	4	32.95	0	0.00	32.90	4	154	2.58%
2020/01/13	0	0.00	1	32.80	32.90	-1	155	-0.64%
2020/01/10	1	32.35	0	0.00	32.30	1	155	0.64%
2020/01/09	1	32.45	2	32.70	32.45	-1	154	-0.65%
2020/01/08	5	32.45	5	32.45	32.35	0	154	0.00%
2020/01/07	1	32.65	25	32.65	32.65	-24	153	-15.68%
2020/01/06	5	33.10	0	0.00	33.00	5	151	3.30%
2020/01/03	3	33.53	0	0.00	33.45	3	151	1.98%
2019/12/31	1	33.65	0	0.00	33.65	1	151	0.66%
2019/12/27	0	0.00	2	33.85	33.80	-2	150	-1.33%
2019/12/24	0	0.00	1	33.55	33.50	-1	150	-0.67%
2019/12/23	3	33.57	0	0.00	33.60	3	151	1.99%
2019/12/19	0	0.00	1	33.65	33.60	-1	153	-0.65%
2019/12/18	1	33.90	2	33.90	33.80	-1	153	-0.65%
2019/12/17	2	33.78	4	33.69	33.65	-2	152	-1.31%
2019/12/16	0	0.00	1	33.45	33.45	-1	151	-0.66%
2019/12/13	0	0.00	2	33.10	33.10	-2	151	-1.32%
2019/12/10	1	32.95	0	0.00	33.40	1	150	0.66%
2019/12/09	2	33.25	1	33.50	33.15	1	150	0.67%
2019/12/05	1	33.35	2	33.73	33.35	-1	162	-0.61%
2019/12/04	2	33.50	5	33.70	33.30	-3	164	-1.82%
2019/12/03	29	34.18	46	34.26	34.00	-17	173	-9.80%
2019/12/02	14	33.23	4	33.15	33.50	10	150	6.65%
2019/11/28	0	0.00	1	33.30	32.95	-1	164	-0.61%
2019/11/25	0	0.00	1	32.85	32.45	-1	171	-0.58%
2019/11/21	2	32.30	1	32.45	32.55	1	171	0.58%
2019/11/20	1	32.80	0	0.00	32.80	1	173	0.58%
2019/11/18	0	0.00	1	32.80	32.75	-1	174	-0.57%
2019/11/14	0	0.00	1	32.35	32.35	-1	178	-0.56%
2019/11/13	4	32.16	6	32.28	32.20	-2	178	-1.12%
2019/11/12	4	32.55	1	32.60	32.40	3	178	1.68%
2019/11/11	2	32.85	0	0.00	32.70	2	177	1.13%
2019/11/07	2.1	33.35	0	0.00	33.35	2.1	176	1.19%
2019/11/06	3.1	33.82	13	33.73	33.75	-9.9	176	-5.62%
2019/11/04	0	0.00	1	32.95	33.20	-1	175	-0.57%
2019/11/01	1	33.00	12	32.95	32.95	-11	177	-6.21%
2019/10/31	9	33.12	26	33.09	33.05	-17	177	-9.56%
2019/10/29	2	33.38	3	33.35	33.45	-1	178	-0.56%
2019/10/28	3	33.68	1	33.70	33.70	2	180	1.11%
2019/10/25	1	33.65	15	33.72	33.60	-14	182	-7.66%
2019/10/24	0	0.00	1	33.60	33.60	-1	183	-0.55%
2019/10/23	1	33.60	1	33.80	33.55	0	185	0.00%
2019/10/22	0	0.00	2	33.58	33.50	-2	195	-1.02%
2019/10/21	0	0.00	2	33.33	33.30	-2	195	-1.02%
2019/10/18	1	33.10	1	33.20	33.45	0	198	0.00%
2019/10/17	30	33.30	3	33.38	33.45	27	198	13.63%
2019/10/16	1	32.80	0	0.00	33.00	1	198	0.50%
2019/10/15	1	32.85	2	33.00	32.95	-1	198	-0.50%
2019/10/14	1.1	32.82	0	0.00	33.00	1.1	198	0.55%
2019/10/09	5	32.76	13	32.77	32.75	-8	198	-4.03%
2019/10/08	8	33.28	0	0.00	33.20	8	198	4.03%
2019/10/07	1	33.60	6	33.53	33.70	-5	197	-2.54%
2019/10/04	0	0.00	5	33.68	33.75	-5	197	-2.53%
2019/10/03	3	33.62	0	0.00	33.85	3	200	1.49%
2019/10/02	1	34.10	0	0.00	34.10	1	200	0.50%
2019/10/01	1	33.80	0	0.00	33.90	1	200	0.50%
2019/09/27	3	34.02	5	34.00	33.90	-2	202	-0.99%
2019/09/26	0	0.00	5	34.50	34.25	-5	205	-2.43%
2019/09/25	3	34.53	0	0.00	34.45	3	213	1.40%
2019/09/24	5	34.83	4	35.13	35.00	1	217	0.46%
2019/09/23	5	34.55	0	0.00	34.80	5	216	2.31%
2019/09/20	1	34.65	0	0.00	34.60	1	218	0.46%
2019/09/16	1	34.35	0	0.00	34.70	1	217	0.46%
2019/09/11	1	34.65	1	34.60	34.50	0	219	0.00%
2019/09/10	1	34.45	9	34.35	34.60	-8	218	-3.67%
2019/09/09	14	34.59	28	35.02	34.45	-14	217	-6.45%
2019/09/06	6	36.50	6	36.78	36.40	0	204	0.00%
2019/09/05	3	37.10	23	36.97	36.70	-20	200	-9.98%
2019/09/04	0	0.00	3	36.58	36.45	-3	187	-1.60%
2019/09/03	4	36.13	4	36.65	36.10	0	185	0.00%
2019/09/02	60	36.55	46	36.31	36.30	14	181	7.71%
2019/08/30	26	35.24	22	35.36	35.35	4	166	2.40%
2019/08/29	2	34.75	9	34.67	34.85	-7	161	-4.34%
2019/08/28	0	0.00	7	34.50	34.45	-7	161	-4.32%
2019/08/27	0	0.00	6	34.49	34.40	-6	159	-3.75%
2019/08/26	6	34.00	0	0.00	34.25	6	160	3.73%
2019/08/23	1	34.55	0	0.00	34.60	1	161	0.62%
2019/08/22	6	34.92	3	35.00	34.75	3	160	1.87%
2019/08/21	1	34.70	0	0.00	34.80	1	160	0.62%
2019/08/20	2	35.00	1	35.15	34.60	1	166	0.60%
2019/08/19	5	34.65	5	34.56	34.60	0	164	0.00%
2019/08/16	1	34.15	3	34.20	34.30	-2	163	-1.23%
2019/08/14	0	0.00	3	34.20	34.15	-3	160	-1.87%
2019/08/13	1	34.00	0	0.00	34.00	1	160	0.62%
2019/08/12	2	34.15	4	34.11	34.10	-2	162	-1.23%
2019/08/08	4	33.75	7	33.85	33.75	-3	162	-1.85%
2019/08/07	0	0.00	5	33.00	33.20	-5	162	-3.08%
2019/08/06	4	31.68	0	0.00	32.05	4	164	2.44%
2019/08/05	6	33.00	0	0.00	32.65	6	166	3.61%
2019/08/02	6	33.48	0	0.00	33.40	6	167	3.58%
2019/07/31	0	0.00	1	34.25	34.20	-1	169	-0.59%
2019/07/30	2	34.45	0	0.00	34.45	2	169	1.18%
2019/07/29	3.1	35.10	8	35.11	35.10	-4.9	169	-2.88%
2019/07/26	8	35.57	2	35.73	35.55	6	171	3.50%
2019/07/25	5	35.40	12	35.25	35.50	-7	171	-4.08%
2019/07/24	17	35.10	9	35.08	35.10	8	170	4.70%
2019/07/23	0	0.00	6	34.52	34.45	-6	163	-3.66%
2019/07/22	6	34.71	6	34.75	34.45	0	167	0.00%
2019/07/19	2	34.60	1	34.60	34.60	1	169	0.59%
2019/07/17	1	34.40	0	0.00	34.40	1	171	0.58%
2019/07/15	0	0.00	1	34.65	34.70	-1	177	-0.56%
2019/07/12	0	0.00	2	34.43	34.40	-2	181	-1.10%
2019/07/10	20	34.00	1	34.00	34.00	19	187	10.14%
2019/07/09	6	34.04	0	0.00	34.00	6	193	3.10%
2019/07/08	0	0.00	1	34.65	34.65	-1	191	-0.52%
2019/07/05	1	34.55	0	0.00	34.65	1	192	0.52%
2019/07/04	0	0.00	1	34.80	34.55	-1	194	-0.51%
2019/07/03	5	34.48	9	34.54	34.50	-4	195	-2.04%
2019/07/02	15	36.75	0	0.00	36.80	15	193	7.75%
2019/07/01	1	36.70	6	36.74	36.80	-5	188	-2.66%
2019/06/27	10	35.99	39	35.86	36.10	-29	197	-14.69%
2019/06/25	1	35.75	15	35.86	35.70	-14	197	-7.07%
2019/06/24	1	35.75	1	35.75	35.85	0	200	0.00%
2019/06/20	0	0.00	4	35.69	35.85	-4	209	-1.91%
2019/06/19	0	0.00	8	35.43	35.45	-8	216	-3.70%
2019/06/18	0	0.00	2	35.03	35.10	-2	242	-0.83%
2019/06/14	2	35.13	0	0.00	34.90	2	303	0.66%
2019/06/12	0	0.00	3	35.00	35.00	-3	307	-0.98%
2019/06/11	0	0.00	3	35.08	35.05	-3	309	-0.97%
2019/06/05	0	0.00	2	35.60	35.30	-2	321	-0.62%
2019/06/04	1	35.30	4	35.85	35.35	-3	323	-0.93%
2019/06/03	0	0.00	1	35.20	35.25	-1	324	-0.31%
2019/05/31	0	0.00	4	35.70	35.50	-4	326	-1.23%
2019/05/28	1	34.80	3	35.05	35.05	-2	333	-0.60%
2019/05/27	3	35.13	8	35.27	35.05	-5	335	-1.49%
2019/05/24	0	0.00	10	33.90	34.00	-10	331	-3.02%
2019/05/23	1	34.05	0	0.00	33.80	1	332	0.30%
2019/05/22	2	34.35	0	0.00	34.35	2	334	0.60%
2019/05/21	1	33.95	1	34.15	34.15	0	338	0.00%
2019/05/20	7	33.84	0	0.00	33.80	7	342	2.05%
2019/05/17	1	34.35	0	0.00	34.25	1	352	0.28%
2019/05/16	1	34.85	15	35.01	34.75	-14	369	-3.79%
2019/05/15	17	34.84	3	35.00	34.95	14	375	3.73%
2019/05/14	2	33.20	4	33.63	34.25	-2	403	-0.50%
2019/05/13	12	34.52	4	34.55	34.30	8	411	1.94%
2019/05/10	1	35.30	0	0.00	35.05	1	411	0.24%
2019/05/09	3.1	35.61	0	0.00	35.40	3.1	410	0.76%
2019/05/06	5	36.05	14	36.34	35.90	-9	422	-2.13%
2019/05/03	0	0.00	3	36.83	36.90	-3	424	-0.71%
2019/05/02	0	0.00	9	36.32	36.40	-9	427	-2.11%
2019/04/30	1	35.75	11	35.61	35.80	-10	434	-2.30%
2019/04/29	8	36.04	0	0.00	35.75	8	485	1.65%
2019/04/26	3	36.60	9	36.99	36.55	-6	544	-1.10%
2019/04/25	1	37.20	2	37.13	37.10	-1	543	-0.18%
2019/04/24	2	36.65	3	36.67	36.60	-1	541	-0.18%
2019/04/23	0	0.00	3	36.62	36.70	-3	539	-0.56%
2019/04/22	3	36.68	3	36.77	36.75	0	538	0.00%
2019/04/19	1	36.00	14	36.22	36.80	-13	536	-2.42%
2019/04/18	7	35.98	2	36.20	35.80	5	533	0.94%
2019/04/17	20	36.80	0	0.00	36.70	20	535	3.73%
2019/04/16	12	36.66	15	36.59	36.95	-3	531	-0.56%
2019/04/15	22	36.78	9	36.78	36.40	13	526	2.47%
2019/04/12	2	35.60	0	0.00	35.35	2	521	0.38%
2019/04/11	3	35.98	10	36.00	35.90	-7	517	-1.35%
2019/04/10	3	35.97	22	36.07	36.10	-19	516	-3.68%
2019/04/09	2	36.85	0	0.00	36.35	2	513	0.39%
2019/04/08	1	36.70	2	36.90	36.85	-1	514	-0.19%
2019/04/03	13	36.26	3	36.13	36.40	10	512	1.95%
2019/04/02	6	35.52	1	35.35	35.40	5	508	0.98%
2019/04/01	4	36.00	1	36.00	35.90	3	499	0.60%
2019/03/29	2	36.65	2	36.80	36.60	0	493	0.00%
2019/03/28	6	36.63	13	36.73	36.60	-7	492	-1.42%
2019/03/27	0	0.00	8	37.04	37.25	-8	491	-1.63%
2019/03/26	73	37.22	68	36.81	36.60	5	489	1.02%
2019/03/25	22	36.62	8	36.74	36.85	14	484	2.89%
2019/03/22	14	37.89	4	38.19	37.65	10	478	2.09%
2019/03/21	18	38.78	15	38.67	38.25	3	470	0.64%
2019/03/20	38	38.14	16	38.08	38.00	22	443	4.96%
2019/03/19	16	37.19	14	37.09	37.90	2	412	0.48%
2019/03/18	2	35.65	0	0.00	35.80	2	382	0.52%
2019/03/15	4	35.95	2	35.55	35.50	2	381	0.53%
2019/03/14	1	35.70	2	35.85	35.55	-1	379	-0.26%
2019/03/12	4	35.88	3	36.05	35.75	1	382	0.26%
2019/03/11	12	36.24	14	35.98	36.00	-2	380	-0.53%
2019/03/08	5	34.50	0	0.00	35.20	5	377	1.32%
2019/03/07	7	35.53	1	35.25	35.00	6	378	1.58%
2019/03/06	4	35.91	10	35.93	36.00	-6	378	-1.58%
2019/03/05	5	35.97	0	0.00	35.85	5	379	1.32%
2019/03/04	4	35.61	1	35.95	35.95	3	378	0.79%
2019/02/27	6	35.22	9	35.21	35.15	-3	373	-0.80%
2019/02/26	3	35.43	7	35.40	35.35	-4	372	-1.07%
2019/02/25	4	35.33	1	35.35	35.25	3	371	0.81%
2019/02/22	1	35.30	0	0.00	35.15	1	369	0.27%
2019/02/21	8	35.44	11	35.48	35.35	-3	369	-0.81%
2019/02/20	10	35.64	2	35.60	35.45	8	369	2.17%
2019/02/19	2	36.10	0	0.00	35.55	2	366	0.55%
2019/02/18	7	36.15	10	36.22	36.00	-3	363	-0.83%
2019/02/15	26	35.35	2	34.95	35.10	24	351	6.83%
2019/02/14	4	36.78	14	36.64	36.50	-10	332	-3.01%
2019/02/13	46	37.23	45	37.06	36.90	1	324	0.31%
2019/02/12	16	35.99	10	35.28	36.00	6	295	2.03%
2019/02/11	0	0.00	20	34.20	34.15	-20	285	-7.01%
2019/01/30	27	34.35	15	34.40	34.40	12	293	4.10%
2019/01/29	20	34.46	3	34.57	34.50	17	292	5.82%
2019/01/28	1	34.15	2	34.00	34.05	-1	281	-0.36%
2019/01/25	3	33.80	8	33.84	34.00	-5	280	-1.78%
2019/01/24	4	34.23	3	34.45	33.90	1	277	0.36%
2019/01/23	6	34.00	38	34.01	34.20	-32	272	-11.73%
2019/01/22	27	33.98	27	34.21	34.10	0	273	0.00%
2019/01/21	118	34.82	76	34.69	34.50	42	264	15.86%	大買/
2019/01/18	17	33.88	38	33.85	34.00	-21	213	-9.83%
2019/01/17	22	31.28	5	31.11	30.95	17	153	11.07%
2019/01/16	5	30.63	8	30.76	31.10	-3	151	-1.98%
2019/01/14	1	29.95	0	0.00	30.00	1	147	0.68%
2019/01/11	0	0.00	1	30.35	30.30	-1	149	-0.67%
2019/01/10	0	0.00	1	30.35	30.35	-1	149	-0.67%
2019/01/09	2	31.00	3	30.75	30.60	-1	151	-0.66%
2019/01/08	1	29.75	0	0.00	29.75	1	148	0.67%
2019/01/04	2	28.90	2	29.20	29.15	0	158	0.00%
2018/12/28	1	30.15	0	0.00	30.05	1	182	0.55%
2018/12/27	1	29.95	0	0.00	30.10	1	188	0.53%
2018/12/26	5	29.80	0	0.00	29.80	5	184	2.70%
2018/12/25	6	30.10	1	29.90	29.90	5	185	2.70%
2018/12/22	3	29.90	0	0.00	29.80	3	185	1.62%
2018/12/20	1	29.80	0	0.00	29.75	1	186	0.54%
2018/12/19	10	30.40	0	0.00	30.35	10	184	5.41%
2018/12/18	1	30.60	0	0.00	30.30	1	185	0.54%
2018/12/17	5	30.90	5	30.72	30.70	0	185	0.00%
2018/12/14	2	30.95	0	0.00	30.95	2	185	1.08%
2018/12/13	0	0.00	6	31.22	31.05	-6	192	-3.12%
2018/12/12	1	31.00	1	31.10	31.15	0	196	0.00%
2018/12/10	4	30.06	0	0.00	30.35	4	197	2.02%
2018/12/07	0	0.00	2	31.33	31.40	-2	197	-1.01%
2018/12/06	7	31.71	2	31.23	31.25	5	198	2.52%
2018/12/04	2	33.28	1	33.25	33.30	1	205	0.49%
2018/12/03	2	33.15	2	33.33	33.50	0	210	0.00%
2018/11/30	2	32.10	3	32.20	32.50	-1	205	-0.49%
2018/11/29	0	0.00	1	31.70	31.60	-1	202	-0.49%
2018/11/28	1	31.15	2	31.10	31.60	-1	200	-0.50%
2018/11/27	2	30.50	0	0.00	30.60	2	199	1.00%
2018/11/26	1	30.30	4	30.45	30.30	-3	198	-1.51%
2018/11/23	1	30.20	1	30.40	30.40	0	198	0.00%
2018/11/22	1	30.75	0	0.00	30.60	1	197	0.51%
2018/11/21	0	0.00	1	31.00	30.90	-1	197	-0.51%
2018/11/20	2	31.10	0	0.00	31.05	2	197	1.01%
2018/11/19	1	31.05	3	31.03	31.20	-2	196	-1.02%
2018/11/15	1	30.40	1	30.20	30.20	0	196	0.00%
2018/11/14	2	30.40	1	30.25	30.15	1	195	0.51%
2018/11/13	2	30.00	0	0.00	30.00	2	197	1.01%
2018/11/09	1	30.20	0	0.00	30.35	1	200	0.50%
2018/11/08	5	30.70	0	0.00	30.35	5	204	2.45%
2018/11/07	3	29.82	4	30.04	30.30	-1	204	-0.49%
2018/11/06	2	29.55	0	0.00	29.20	2	199	1.00%
2018/11/05	2	30.00	0	0.00	30.10	2	197	1.01%
2018/11/02	6	30.28	9	30.43	30.35	-3	198	-1.51%
2018/11/01	7	30.07	4	30.04	30.00	3	197	1.52%
2018/10/31	0	0.00	1	29.60	29.55	-1	197	-0.51%
2018/10/30	1	28.95	8	28.82	28.85	-7	198	-3.53%
2018/10/29	0	0.00	2	28.60	28.70	-2	194	-1.03%
2018/10/26	4	28.79	1	29.05	28.55	3	202	1.48%
2018/10/25	4	29.09	1	29.00	28.90	3	216	1.38%
2018/10/24	8	29.78	1	30.15	30.20	7	213	3.27%
2018/10/23	4	30.19	0	0.00	30.20	4	214	1.86%
2018/10/22	1	30.70	1	30.65	30.65	0	215	0.00%
2018/10/19	6	29.78	18	29.64	30.30	-12	217	-5.52%
2018/10/18	0	0.00	4	30.26	30.45	-4	216	-1.85%
2018/10/17	1	30.70	3	30.62	30.25	-2	219	-0.91%
2018/10/16	16	29.78	3	29.88	30.05	13	220	5.90%
2018/10/15	2	28.65	4	29.06	29.15	-2	218	-0.91%
2018/10/12	0	0.00	3	27.98	28.30	-3	216	-1.39%
2018/10/11	22	27.77	7	28.28	27.65	15	212	7.07%
2018/10/09	5	30.79	6	30.92	30.70	-1	196	-0.51%
2018/10/08	1	31.55	9	31.58	31.65	-8	192	-4.16%
2018/10/05	49	32.25	10	32.10	32.10	39	190	20.50%
2018/10/04	1	33.45	0	0.00	33.50	1	184	0.54%
2018/10/02	1	34.10	0	0.00	34.05	1	192	0.52%
2018/10/01	0	0.00	1	34.35	34.45	-1	201	-0.50%
2018/09/28	1	33.90	1	34.10	33.90	0	213	0.00%
2018/09/27	1	33.85	2	34.10	33.90	-1	221	-0.45%
2018/09/26	2	34.45	0	0.00	34.20	2	228	0.87%
2018/09/25	3	34.57	0	0.00	34.30	3	231	1.29%
2018/09/19	0	0.00	1	35.60	35.75	-1	236	-0.42%
2018/09/17	0	0.00	0.2	34.55	34.30	-0.2	231	-0.09%
2018/09/14	0	0.00	1	34.75	34.50	-1	234	-0.43%
2018/09/13	0	0.00	3	33.83	33.80	-3	233	-1.28%
2018/09/12	5	33.28	1	33.30	33.40	4	234	1.71%
2018/09/11	5	33.47	1	33.70	33.40	4	236	1.69%
2018/09/10	2	33.65	2	34.28	33.20	0	234	0.00%
2018/09/07	1	35.85	1	36.70	35.30	0	230	0.00%
2018/09/06	2	36.80	2	36.95	36.95	0	229	0.00%
2018/09/05	2	36.70	2	37.05	36.70	0	232	0.00%
2018/09/03	6	36.88	0	0.00	36.75	6	241	2.49%
2018/08/31	3	37.33	1	37.30	37.30	2	245	0.82%
2018/08/30	3	37.53	0	0.00	37.60	3	247	1.21%
2018/08/29	2	37.65	0	0.00	37.70	2	251	0.80%
2018/08/28	0	0.00	2	37.88	37.70	-2	254	-0.79%
2018/08/27	0	0.00	1	37.30	37.50	-1	255	-0.39%
2018/08/23	0	0.00	2	37.00	37.15	-2	268	-0.74%
2018/08/20	0	0.00	1	37.05	37.05	-1	277	-0.36%
2018/08/17	2	37.50	3	37.97	37.50	-1	280	-0.36%
2018/08/16	2	37.48	0	0.00	37.75	2	289	0.69%
2018/08/15	2	37.40	0	0.00	37.40	2	293	0.68%
2018/08/14	3	37.73	0	0.00	38.25	3	302	0.99%
2018/08/13	3	37.93	20	37.71	38.05	-17	306	-5.55%
2018/08/07	1	38.95	0	0.00	39.00	1	311	0.32%
2018/08/06	0	0.00	2	39.53	39.55	-2	313	-0.64%
2018/08/03	1	39.35	9	39.21	39.35	-8	316	-2.52%
2018/08/02	5	39.56	2	39.20	39.10	3	315	0.95%
2018/08/01	38	39.28	14	39.55	40.05	24	310	7.72%
2018/07/31	0	0.00	10	38.00	38.05	-10	296	-3.37%
2018/07/26	0	0.00	1	37.80	37.90	-1	302	-0.33%
2018/07/25	1	37.55	4	37.53	37.55	-3	302	-0.99%
2018/07/24	3	36.83	2	37.00	37.10	1	303	0.33%
2018/07/23	0	0.00	1	37.05	36.75	-1	304	-0.33%
2018/07/20	5	37.56	0	0.00	37.25	5	307	1.63%
2018/07/18	1	37.90	3	37.97	37.85	-2	318	-0.63%
2018/07/16	1	38.35	1	39.00	38.50	0	330	0.00%
2018/07/13	0	0.00	6	38.03	38.10	-6	336	-1.79%
2018/07/12	1	37.60	0	0.00	37.50	1	342	0.29%
2018/07/11	1	37.10	0	0.00	37.10	1	348	0.29%
2018/07/10	7	37.43	1	37.55	37.40	6	352	1.70%
2018/07/09	4	38.30	1	38.30	38.30	3	349	0.86%
2018/07/06	1	40.65	0	41.80	40.80	1	344	0.28%
2018/07/05	21	41.59	3	41.22	40.90	18	339	5.31%
2018/07/04	3	41.73	4	41.50	41.45	-1	338	-0.30%
2018/07/03	2	42.38	0	0.00	42.10	2	337	0.59%
2018/07/02	1	42.80	1	42.80	42.80	0	342	0.00%
2018/06/29	0	0.00	10	42.70	42.80	-10	344	-2.90%
2018/06/28	10	42.50	1	42.50	42.30	9	344	2.61%
2018/06/27	0	0.00	1	42.75	42.70	-1	348	-0.29%
2018/06/26	11	42.49	0	0.00	42.50	11	349	3.15%
2018/06/25	2	43.10	0	0.00	43.05	2	350	0.57%
2018/06/22	2	43.50	0	0.00	43.50	2	352	0.57%
2018/06/21	1	43.80	1	43.55	43.55	0	357	0.00%
2018/06/20	1	42.90	0	0.00	43.20	1	369	0.27%
2018/06/19	3	43.52	0	0.00	43.45	3	374	0.80%
2018/06/15	0	0.00	3	44.35	44.30	-3	376	-0.80%
2018/06/14	1	44.90	0	0.00	44.70	1	378	0.26%
2018/06/13	0	0.00	5	45.25	45.65	-5	376	-1.33%
2018/06/12	6	45.07	2	45.45	45.20	4	393	1.02%
2018/06/11	1	44.35	1	44.50	44.60	0	407	0.00%
2018/06/08	4	45.26	3	45.50	45.05	1	407	0.25%
2018/06/07	0	0.00	0.4	45.95	45.95	-0.4	407	-0.09%
2018/06/06	1	46.15	0	0.00	46.20	1	410	0.24%
2018/06/05	6	45.99	2	46.63	45.80	4	410	0.97%
2018/06/04	0	0.00	2	45.95	45.95	-2	422	-0.47%
2018/06/01	10	45.85	0	0.00	45.60	10	430	2.32%
2018/05/31	5	46.31	40	46.19	45.95	-35	441	-7.93%
2018/05/30	3	45.00	6	45.03	45.10	-3	451	-0.66%
2018/05/29	3	45.77	10	45.64	45.50	-7	461	-1.52%
2018/05/28	12	45.73	0	0.00	46.05	12	472	2.54%
2018/05/25	2	46.00	3	45.50	45.45	-1	483	-0.21%
2018/05/24	9	45.42	9	45.38	45.65	0	541	0.00%
2018/05/23	12	44.61	1	44.35	44.40	11	540	2.04%
2018/05/22	31	45.03	10	44.93	44.80	21	541	3.88%
2018/05/21	2	44.50	2	44.10	44.30	0	537	0.00%
2018/05/18	1	43.15	2	43.10	43.00	-1	539	-0.19%
2018/05/17	0	0.00	2	43.10	42.95	-2	551	-0.36%
2018/05/16	4	43.05	5	42.86	43.20	-1	558	-0.18%
2018/05/15	6	42.57	1	42.45	42.40	5	572	0.87%
2018/05/14	23	42.94	2	42.80	43.00	21	616	3.40%
2018/05/11	1	43.60	2	43.65	43.10	-1	627	-0.16%
2018/05/10	0	0.00	1	43.80	43.85	-1	626	-0.16%
2018/05/09	3	43.60	0	0.00	43.35	3	641	0.47%
2018/05/08	1	44.10	2	43.80	43.95	-1	656	-0.15%
2018/05/07	3	43.48	2	43.60	43.70	1	691	0.14%
2018/05/04	1	42.90	1	43.20	43.00	0	743	0.00%
2018/05/03	4	42.40	3	42.45	42.30	1	750	0.13%
2018/04/30	0	0.00	1	42.75	42.80	-1	761	-0.13%
2018/04/27	0	0.00	1	41.90	42.20	-1	774	-0.13%
2018/04/26	2	42.60	0	0.00	42.20	2	790	0.25%
2018/04/25	5	42.89	1	43.40	43.40	4	805	0.50%
2018/04/24	5	43.57	4	43.13	42.90	1	813	0.12%
2018/04/23	1	45.40	7	45.05	45.05	-6	816	-0.73%
2018/04/20	1	45.80	1.2	45.92	46.00	-0.2	820	-0.02%
2018/04/18	1	46.45	0	0.00	46.05	1	829	0.12%
2018/04/17	2	45.95	0	0.00	46.10	2	829	0.24%
2018/04/16	0	0.00	10	46.80	46.45	-10	840	-1.19%
2018/04/13	11	47.80	3	47.90	47.20	8	863	0.93%
2018/04/12	0	0.00	7	47.35	47.45	-7	876	-0.80%
2018/04/11	2	47.00	8	46.91	46.95	-6	890	-0.67%
2018/04/10	4	46.11	5	46.28	46.15	-1	909	-0.11%
2018/04/09	2	46.93	6	46.93	46.70	-4	930	-0.43%
2018/04/03	3	47.83	63	47.95	47.75	-60	936	-6.41%
2018/04/02	3	48.85	2	49.00	48.90	1	937	0.11%
2018/03/31	11	49.15	1	49.05	49.05	10	962	1.04%
2018/03/30	2	49.28	2	49.60	49.20	0	969	0.00%
2018/03/29	2	48.98	4	49.00	48.95	-2	978	-0.20%
2018/03/28	8	49.72	2	49.10	49.10	6	991	0.61%
2018/03/27	1	49.65	3	50.00	50.20	-2	1,003	-0.20%
2018/03/26	1	49.15	0	0.00	49.15	1	1,021	0.10%
2018/03/23	4	49.01	34	49.06	49.00	-30	1,032	-2.91%
2018/03/22	2	50.90	2	50.55	50.20	0	1,038	0.00%
2018/03/20	0	0.00	5	50.64	50.70	-5	1,060	-0.47%
2018/03/19	6	50.93	2	51.00	50.80	4	1,109	0.36%
2018/03/16	20	51.99	11	51.81	51.00	9	1,194	0.75%
2018/03/15	15	51.91	51	51.20	52.20	-36	1,194	-3.01%
2018/03/14	1	50.80	1	51.00	50.90	0	1,204	0.00%
2018/03/13	8	50.54	0	0.00	50.60	8	1,254	0.64%
2018/03/12	4	50.53	0	0.00	50.30	4	1,314	0.30%
2018/03/09	6	50.10	1	50.20	50.30	5	1,345	0.37%
2018/03/08	1	49.80	2	50.45	50.20	-1	1,372	-0.07%
2018/03/07	1	50.40	2	50.20	50.20	-1	1,381	-0.07%
2018/03/06	7	51.94	22	51.75	51.40	-15	1,447	-1.04%
2018/03/05	21	51.58	7	51.43	51.00	14	1,506	0.93%
2018/03/02	3	50.77	2	50.90	50.80	1	1,528	0.07%
2018/03/01	14	50.69	4	51.13	51.30	10	1,576	0.63%
2018/02/27	2	51.20	31	50.81	50.00	-29	1,612	-1.80%
2018/02/26	64	51.41	63	51.65	50.80	1	1,828	0.05%
2018/02/23	1	48.00	0	0.00	48.35	1	1,810	0.06%
2018/02/22	23	47.74	0	0.00	47.70	23	1,935	1.19%
2018/02/21	1	47.45	1	46.80	47.25	0	2,009	0.00%
2018/02/12	2	45.38	0	0.00	45.45	2	2,036	0.10%
2018/02/09	5	43.99	1	44.95	45.00	4	2,132	0.19%
2018/02/08	1	46.10	6	46.10	46.00	-5	2,162	-0.23%
2018/02/07	9	47.74	3	46.88	46.25	6	2,255	0.27%
2018/02/06	38	46.03	54	47.94	46.25	-16	2,319	-0.69%
2018/02/05	12	49.51	8	50.09	50.40	4	2,346	0.17%
2018/02/02	1	51.80	3	51.93	51.90	-2	2,445	-0.08%
2018/02/01	10	52.71	6	52.98	52.00	4	2,683	0.15%
2018/01/31	24	52.12	1	52.40	52.10	23	2,866	0.80%
2018/01/30	25	53.24	29	53.05	52.30	-4	3,334	-0.12%
2018/01/29	26	52.87	48	53.20	54.80	-22	3,698	-0.59%
2018/01/26	4	51.00	0	0.00	51.00	4	4,005	0.10%
2018/01/25	6	51.20	12	51.38	51.20	-6	4,173	-0.14%
2018/01/24	2	51.40	3	51.63	51.40	-1	4,295	-0.02%
2018/01/23	5	51.78	8	51.75	51.30	-3	4,324	-0.07%
2018/01/22	11	51.75	6	51.58	51.80	5	4,344	0.12%
2018/01/19	10	52.14	8	52.23	52.30	2	4,394	0.05%
2018/01/18	5	51.76	3	51.87	51.70	2	4,427	0.05%
2018/01/17	6	51.72	3	51.93	52.00	3	4,455	0.07%
2018/01/16	10	52.67	1	52.80	52.80	9	4,466	0.20%
2018/01/15	2	52.05	2	51.40	52.80	0	4,503	0.00%
2018/01/12	6	52.00	1	52.10	52.00	5	4,528	0.11%
2018/01/11	3	50.93	0	0.00	51.10	3	4,599	0.07%
2018/01/10	8	50.85	6	50.97	50.90	2	4,667	0.04%
2018/01/09	55	52.23	6	52.07	51.50	49	4,727	1.04%
2018/01/08	4	53.73	35	53.90	53.50	-31	4,809	-0.64%
2018/01/05	27	55.60	13	55.08	55.00	14	5,137	0.27%
2018/01/04	6	54.68	16	55.41	55.60	-10	5,250	-0.19%
2018/01/03	35	55.28	19	55.01	54.70	16	5,312	0.30%
2018/01/02	31	54.21	26	54.19	54.50	5	5,371	0.09%