達方 (8163)-新光-桃園券商分點個股進出

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

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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

達方 (8163)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	62.30	15	62.45	62.70	-14	2,222	-0.63%
2024/04/25	0.7	61.90	1.3	61.82	61.50	-0.6	2,212	-0.03%
2024/04/24	2	61.40	0	61.53	61.70	2	2,209	0.09%
2024/04/23	0	0.00	1	61.20	61.30	-1	2,215	-0.05%
2024/04/22	1	60.30	0	0.00	59.80	1	2,211	0.05%
2024/04/19	0	0.00	1	60.20	60.40	-1	2,206	-0.05%
2024/04/17	3	60.57	0	60.40	60.60	3	2,197	0.14%
2024/04/16	0	0.00	9.5	60.18	60.10	-9.5	2,196	-0.43%
2024/04/15	1	61.50	8	61.45	61.50	-7	2,183	-0.32%
2024/04/12	0	0.00	0.3	62.30	62.00	-0.3	2,221	-0.01%
2024/04/11	1	61.60	0	62.08	61.50	1	2,301	0.04%
2024/04/10	0	62.57	0	0.00	62.60	0	2,301	0.00%
2024/04/09	7.1	61.99	0	0.00	62.10	7.1	2,312	0.31%
2024/04/08	0	63.60	1	63.30	63.50	-1	2,321	-0.04%
2024/04/03	0	63.73	2	63.95	63.60	-2	2,345	-0.09%
2024/04/02	3	62.87	0	0.00	63.00	3	2,325	0.13%
2024/04/01	0	0.00	12	62.83	62.90	-12	2,322	-0.52%
2024/03/29	4	61.90	4	62.30	62.30	0	2,319	0.00%
2024/03/28	2	62.75	1	63.70	62.30	1	2,320	0.04%
2024/03/27	2	63.00	3.1	62.41	63.00	-1.1	2,317	-0.05%
2024/03/26	12	62.30	12	61.90	61.90	0	2,323	0.00%
2024/03/25	5	63.10	5	62.80	62.80	0	2,309	0.00%
2024/03/22	3	64.50	1	64.30	64.30	2	2,308	0.09%
2024/03/21	1	62.80	12	62.68	64.10	-11	2,289	-0.48%
2024/03/20	17	62.64	10	63.04	62.40	7	2,288	0.31%
2024/03/19	1	61.90	3	61.80	61.90	-2	2,245	-0.09%
2024/03/15	0	0.00	2	60.80	60.00	-2	2,241	-0.09%
2024/03/14	1	60.40	0	0.00	60.60	1	2,225	0.05%
2024/03/13	1	61.00	7	61.00	60.70	-6	2,220	-0.27%
2024/03/12	7	60.50	0	0.00	60.50	7	2,229	0.31%
2024/03/11	0	59.71	0	0.00	59.60	0	2,243	0.00%
2024/03/08	0	60.72	3	61.33	60.00	-3	2,235	-0.13%
2024/03/07	0	61.18	1	61.00	61.00	-1	2,216	-0.04%
2024/03/06	20.1	60.82	11	60.80	61.70	9.1	2,159	0.42%
2024/03/05	12	59.54	14	60.34	61.40	-2	1,963	-0.10%
2024/03/04	4	55.65	2	55.75	55.90	2	1,648	0.12%
2024/03/01	1	54.10	0	0.00	54.40	1	1,616	0.06%
2024/02/29	1	53.70	1	53.50	53.20	0	1,593	0.00%
2024/02/27	0	53.10	7	53.70	53.40	-7	1,576	-0.44%
2024/02/23	0	52.80	0	0.00	52.00	0	1,651	0.00%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/20	0	0.00	7	52.54	52.50	-7	1,739	-0.40%
2024/02/16	7	52.00	0	0.00	52.10	7	1,775	0.39%
2024/02/15	3	50.50	1	50.50	50.50	2	1,788	0.11%
2024/01/31	0	0.00	0	51.40	50.90	0	1,987	0.00%
2024/01/29	0	0.00	4	51.65	51.70	-4	2,257	-0.18%
2024/01/25	0.1	52.30	0	0.00	51.50	0.1	2,513	0.00%
2024/01/24	10	52.80	0	0.00	52.50	10	2,513	0.40%
2024/01/23	0	0.00	10	52.40	52.40	-10	2,498	-0.40%
2024/01/22	0	0.00	20	52.47	52.50	-20	2,489	-0.80%
2024/01/18	0	51.80	1	51.00	51.30	-1	2,479	-0.04%
2024/01/17	1	51.50	0	0.00	51.90	1	2,471	0.04%
2024/01/16	0	0.00	7	51.70	52.00	-7	2,456	-0.28%
2024/01/15	0	0.00	11	52.20	52.20	-11	2,445	-0.45%
2024/01/12	1	51.60	1	51.60	51.60	0	2,440	0.00%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.60	2	52.85	52.10	-1	2,421	-0.04%
2024/01/08	13	53.25	0	0.00	52.60	13	2,408	0.54%
2024/01/05	10	55.45	17	55.94	54.90	-7	2,360	-0.30%
2024/01/04	6	53.90	12	53.80	53.50	-6	2,267	-0.26%
2024/01/03	2	55.35	1	55.30	55.30	1	2,241	0.04%
2024/01/02	15	54.83	1	55.00	55.60	14	2,210	0.63%
2023/12/29	2	53.50	4	54.05	54.20	-2	2,162	-0.09%
2023/12/27	21	52.46	0	0.00	52.20	21	2,101	1.00%
2023/12/26	3	52.33	0	0.00	52.20	3	2,092	0.14%
2023/12/25	0.1	52.10	3	51.80	51.80	-2.9	2,082	-0.14%
2023/12/22	1	52.50	0.1	52.80	52.50	0.9	2,066	0.04%
2023/12/21	4.1	53.06	3	52.50	52.60	1.1	2,052	0.05%
2023/12/19	3.1	53.27	16	53.84	53.00	-12.9	2,003	-0.64%
2023/12/18	16	55.34	20	54.90	54.40	-4	1,960	-0.20%
2023/12/15	1	56.10	1	55.90	56.10	0	1,931	0.00%
2023/12/14	0	0.00	2	56.65	56.70	-2	1,889	-0.11%
2023/12/13	0	55.80	7	55.69	55.80	-7	1,859	-0.38%
2023/12/12	0	0.00	2	55.30	55.30	-2	1,830	-0.11%
2023/12/11	1	54.70	0	0.00	54.90	1	1,814	0.06%
2023/12/08	1	54.70	0.1	55.00	54.80	0.9	1,799	0.05%
2023/12/07	1	54.80	3	54.77	54.50	-2	1,785	-0.11%
2023/12/06	4	55.80	0	0.00	55.40	4	1,757	0.23%
2023/12/05	11	54.41	0	0.00	54.80	11	1,714	0.64%
2023/12/04	3	55.03	5	55.06	55.00	-2	1,687	-0.12%
2023/12/01	6	53.57	0.2	53.50	53.50	5.8	1,625	0.36%
2023/11/30	2.1	53.05	1	52.80	52.70	1.1	1,593	0.07%
2023/11/29	1	52.20	0	0.00	52.30	1	1,534	0.07%
2023/11/22	12.1	51.95	7	52.27	52.60	5.1	1,452	0.35%
2023/11/21	13	51.35	0	51.20	51.10	13	1,379	0.94%
2023/11/17	0	0.00	2	51.50	51.60	-2	1,329	-0.15%
2023/11/16	5	50.80	12	50.73	50.90	-7	1,267	-0.55%
2023/11/15	0	0.00	1	51.20	50.60	-1	1,249	-0.08%
2023/11/14	0	50.10	9	50.51	50.20	-9	1,211	-0.74%
2023/11/13	8	50.49	7	51.61	51.00	1	1,175	0.09%
2023/11/10	8	51.05	2	51.30	51.40	6	1,116	0.54%
2023/11/09	14	50.66	18.1	50.68	50.90	-4.1	1,063	-0.39%
2023/11/08	5	50.00	0	50.00	50.00	5	974	0.51%
2023/11/07	6	49.54	31	49.45	49.85	-25	936	-2.67%
2023/11/06	61	49.93	46	49.84	49.70	15	881	1.70%
2023/11/03	16	48.56	47	48.76	48.85	-31	661	-4.68%
2023/11/02	1	44.50	1	44.55	44.55	0	411	0.00%
2023/11/01	1	44.25	1	43.80	44.25	0	428	0.00%
2023/10/31	0	0.00	1	43.75	43.40	-1	422	-0.24%
2023/10/30	0	43.55	0	0.00	43.45	0	429	0.00%
2023/10/26	0	0.00	1	43.35	42.85	-1	448	-0.22%
2023/10/25	0	43.33	6	43.42	43.40	-6	452	-1.32%
2023/10/23	0	0.00	2	42.80	42.50	-2	469	-0.43%
2023/10/20	3.1	42.16	0	0.00	42.65	3.1	477	0.64%
2023/10/19	6	42.68	0	0.00	42.60	6	483	1.24%
2023/10/18	1	42.55	0	0.00	44.00	1	481	0.21%
2023/10/16	0	0.00	10	43.70	43.80	-10	486	-2.06%
2023/10/05	0	43.80	0	0.00	43.20	0	550	0.00%
2023/09/28	0	0.00	3	42.85	43.15	-3	663	-0.46%
2023/09/27	0	42.70	0	0.00	42.85	0	675	0.00%
2023/09/22	0	43.20	3	43.20	43.25	-3	717	-0.42%
2023/09/21	0	0.00	4.2	42.86	43.50	-4.2	737	-0.57%
2023/09/20	0.1	43.50	2	43.65	43.45	-2	739	-0.26%
2023/09/18	1	43.90	0	0.00	44.00	1	755	0.13%
2023/09/15	1.2	43.84	0	0.00	43.70	1.2	763	0.15%
2023/09/13	10	43.60	0	0.00	43.65	10	767	1.30%
2023/09/11	0.5	43.60	0	0.00	43.75	0.5	778	0.06%
2023/09/07	1	43.40	0.3	43.50	43.65	0.7	794	0.09%
2023/09/05	0.5	43.80	0	0.00	43.80	0.5	796	0.06%
2023/09/04	2.3	43.89	0	0.00	43.90	2.3	805	0.29%
2023/09/01	0	0.00	1	43.75	44.20	-1	811	-0.12%
2023/08/30	1	42.65	2	42.60	42.85	-1	807	-0.12%
2023/08/28	0	41.90	0	0.00	41.80	0	828	0.00%
2023/08/25	2	41.80	1	42.55	42.50	1	835	0.12%
2023/08/22	0.1	42.30	1	42.20	42.20	-1	870	-0.11%
2023/08/21	0	0.00	3	42.80	42.80	-3	876	-0.34%
2023/08/17	0	41.70	0	0.00	42.00	0	895	0.00%
2023/08/16	0	41.90	0.1	41.90	41.70	0	909	0.00%
2023/08/15	1	42.25	0	0.00	42.30	1	920	0.11%
2023/08/14	0	41.55	4	41.50	41.75	-4	931	-0.43%
2023/08/11	0	42.00	0	0.00	41.75	0	940	0.00%
2023/08/10	2	41.98	0	0.00	42.05	2	949	0.21%
2023/08/09	1	42.80	0	0.00	42.65	1	946	0.11%
2023/08/08	0	42.80	0	0.00	42.95	0	949	0.00%
2023/08/07	4	41.77	0	0.00	42.80	4	946	0.42%
2023/08/02	1	43.50	0	0.00	43.20	1	922	0.11%
2023/08/01	0	45.00	0	43.85	43.80	0	915	0.00%
2023/07/31	0	45.47	0	0.00	43.90	0	911	0.00%
2023/07/28	3	44.55	0	0.00	44.65	3	908	0.33%
2023/07/27	5	45.15	24	45.25	45.20	-19	901	-2.11%
2023/07/26	2	44.40	0	0.00	44.45	2	891	0.22%
2023/07/24	2	44.85	0	0.00	44.30	2	882	0.23%
2023/07/21	0	44.80	0	0.00	44.85	0	879	0.00%
2023/07/20	0	0.00	1	45.00	45.05	-1	882	-0.11%
2023/07/19	0	0.00	4	44.35	44.35	-4	878	-0.46%
2023/07/18	0	0.00	3	46.20	45.50	-3	881	-0.34%
2023/07/14	0	0.00	3	45.65	45.55	-3	876	-0.34%
2023/07/13	17	45.33	0	0.00	45.15	17	869	1.95%
2023/07/12	0	0.00	1	44.70	45.15	-1	858	-0.12%
2023/07/11	1	43.50	2	43.75	43.50	-1	840	-0.12%
2023/07/10	12.3	46.41	0.8	46.60	46.00	11.5	821	1.40%
2023/07/07	2.2	46.91	0	0.00	46.75	2.2	810	0.27%
2023/07/06	1	47.65	3	47.35	47.40	-2	800	-0.25%
2023/07/05	0	0.00	2.2	47.60	47.35	-2.2	824	-0.26%
2023/07/04	0	0.00	2	47.40	47.60	-2	820	-0.24%
2023/07/03	3.1	46.01	2.1	46.50	46.85	1	818	0.12%
2023/06/30	0	0.00	1	46.35	46.30	-1	805	-0.12%
2023/06/29	1	46.10	1	46.00	46.70	0	803	0.00%
2023/06/28	1	45.85	0	0.00	45.65	1	790	0.13%
2023/06/27	0	45.59	0	0.00	45.30	0	792	0.00%
2023/06/26	0	46.05	1	46.10	46.00	-1	786	-0.12%
2023/06/21	4	46.75	0	0.00	46.70	4	780	0.51%
2023/06/20	0	0.00	0.2	47.35	47.25	-0.2	778	-0.03%
2023/06/19	3	47.40	0	0.00	47.35	3	781	0.38%
2023/06/16	6	47.90	0	0.00	47.85	6	781	0.77%
2023/06/15	1	47.85	0	0.00	47.85	1	777	0.13%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/06/08	0	0.00	3	47.02	46.70	-3	775	-0.39%
2023/06/02	0	47.10	0	0.00	47.40	0	965	0.00%
2023/06/01	1	47.10	1	46.95	47.10	0	959	0.00%
2023/05/29	1	47.10	3.1	46.93	47.10	-2.1	950	-0.22%
2023/05/26	2	46.15	0	0.00	46.35	2	938	0.21%
2023/05/25	2	46.10	2	46.55	46.65	0	925	0.00%
2023/05/24	2	46.80	0	0.00	46.85	2	918	0.22%
2023/05/23	2	46.58	0	46.55	46.90	2	912	0.22%
2023/05/22	11	46.16	0	0.00	46.30	11	898	1.22%
2023/05/18	0	0.00	3	45.57	45.50	-3	872	-0.34%
2023/05/17	1	45.10	0	0.00	45.40	1	864	0.12%
2023/05/15	1	44.70	2	44.80	44.75	-1	847	-0.12%
2023/05/09	0	0.00	1	44.65	44.65	-1	918	-0.11%
2023/05/05	1	44.40	0	0.00	44.20	1	928	0.11%
2023/05/04	0	0.00	0	44.00	44.15	0	934	0.00%
2023/05/03	0.6	44.70	0	0.00	44.45	0.6	928	0.06%
2023/05/02	0.4	44.39	1	44.20	44.40	-0.6	931	-0.06%
2023/04/25	4	42.89	0	0.00	42.70	4	930	0.43%
2023/04/24	0	0.00	1	43.25	43.50	-1	923	-0.11%
2023/04/21	0	0.00	10	43.20	43.20	-10	924	-1.08%
2023/04/19	1	44.70	1	44.95	44.60	0	911	0.00%
2023/04/17	7	44.65	2	44.50	44.55	5	896	0.56%
2023/04/13	3	44.87	0	44.65	44.55	3	879	0.34%
2023/04/12	1	44.75	3	45.05	45.30	-2	865	-0.23%
2023/04/11	1	44.45	1	44.65	44.50	0	837	0.00%
2023/04/07	0	0.00	0	44.50	44.15	0	783	0.00%
2023/04/06	6	44.42	0	0.00	44.50	6	777	0.77%
2023/03/31	0	44.22	0	0.00	44.10	0	763	0.00%
2023/03/30	0	44.01	0	0.00	44.05	0	763	0.00%
2023/03/29	10	43.85	0	0.00	43.75	10	760	1.32%
2023/03/28	0	44.15	7	44.03	43.65	-7	763	-0.92%
2023/03/27	1	44.00	0	0.00	44.05	1	759	0.13%
2023/03/24	2	44.05	2	44.30	44.10	0	762	0.00%
2023/03/23	0	44.30	0	0.00	44.20	0	757	0.00%
2023/03/22	0	43.80	0	0.00	44.20	0	750	0.00%
2023/03/21	0	43.58	0	0.00	43.55	0	744	0.00%
2023/03/17	1	43.10	0	0.00	43.30	1	744	0.13%
2023/03/16	0	43.30	2	42.90	42.60	-2	742	-0.27%
2023/03/15	0	43.80	1	43.85	43.25	-1	745	-0.13%
2023/03/13	0	0.00	2	43.23	43.60	-2	738	-0.27%
2023/03/10	1	43.85	10	43.82	43.85	-9	726	-1.24%
2023/03/09	9	44.88	2	44.43	44.50	7	713	0.98%
2023/03/08	7	44.56	25	44.38	44.70	-18	671	-2.68%
2023/03/07	3	41.87	3	41.90	41.75	0	548	0.00%
2023/03/03	0	0.00	6	41.68	41.65	-6	563	-1.07%
2023/03/01	0	0.00	1	41.20	41.35	-1	551	-0.18%
2023/02/23	1	41.15	0	0.00	41.00	1	542	0.18%
2023/02/22	1	40.80	1	41.05	41.00	0	542	0.00%
2023/02/16	0	0.00	2	40.80	40.85	-2	544	-0.37%
2023/02/15	0	41.00	0	0.00	40.70	0	548	0.00%
2023/02/13	1	40.45	0	0.00	40.50	1	545	0.18%
2023/02/10	7	41.41	2	41.15	41.00	5	547	0.91%
2023/02/09	1	41.45	6	41.56	41.55	-5	511	-0.98%
2023/02/08	1	40.15	0	40.40	40.25	1	479	0.21%
2023/02/07	0	40.30	0	0.00	40.20	0	473	0.00%
2023/02/02	1	39.95	2	39.90	40.15	-1	447	-0.22%
2023/01/31	1	39.55	0	0.00	39.40	1	436	0.23%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2023/01/16	0	38.70	0	0.00	38.65	0	423	0.00%
2023/01/10	0	38.70	0	0.00	39.00	0	436	0.00%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/12/26	0	0.00	4	38.33	38.20	-4	477	-0.84%
2022/12/21	2	37.45	0	0.00	37.40	2	485	0.41%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/19	1	37.75	0	0.00	37.85	1	483	0.21%
2022/12/16	3	38.12	0	0.00	38.05	3	481	0.62%
2022/12/12	1	38.15	4	38.44	38.75	-3	477	-0.63%
2022/12/09	3	38.52	0	0.00	38.50	3	478	0.63%
2022/12/08	0	0.00	2	38.85	38.65	-2	493	-0.41%
2022/12/07	4.2	38.80	16	38.88	38.70	-11.8	494	-2.39%
2022/12/06	6	39.85	0	0.00	39.50	6	491	1.22%
2022/12/05	5	40.45	0	0.00	40.20	5	490	1.02%
2022/12/02	4	40.53	0	0.00	40.50	4	485	0.82%
2022/12/01	4	40.40	0	0.00	40.50	4	484	0.82%
2022/11/29	0	0.00	1	40.25	40.20	-1	475	-0.21%
2022/11/28	3	39.97	16	40.05	39.85	-13	455	-2.85%
2022/11/25	0	0.00	2	39.35	39.15	-2	427	-0.47%
2022/11/23	10	38.93	0	0.00	38.90	10	430	2.33%
2022/11/15	0	0.00	5	39.50	39.25	-5	448	-1.12%
2022/11/14	0	0.00	5	39.05	39.00	-5	447	-1.12%
2022/11/11	0	39.15	5	39.05	38.80	-5	446	-1.12%
2022/11/09	0	0.00	1	39.10	39.25	-1	440	-0.23%
2022/11/08	0	0.00	1	38.75	38.80	-1	444	-0.23%
2022/11/02	1	38.80	8	38.75	38.90	-7	479	-1.46%
2022/10/27	2	37.60	0	0.00	37.85	2	518	0.39%
2022/10/20	0	38.10	0	0.00	37.15	0	528	0.00%
2022/10/19	0	0.00	1	38.25	38.25	-1	519	-0.19%
2022/10/18	1	37.55	1.1	37.84	38.00	-0.1	518	-0.01%
2022/10/17	3	36.18	0	0.00	37.50	3	522	0.57%
2022/10/14	4	37.14	1	37.50	36.95	3	521	0.57%
2022/10/13	2	37.38	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.90	0	0.00	37.90	1	523	0.19%
2022/10/05	2	40.05	0	0.00	39.55	2	527	0.38%
2022/10/04	0	0.00	0	39.50	39.70	0	531	0.00%
2022/10/03	0	0.00	0	39.00	38.95	0	537	0.00%
2022/09/30	2	39.25	1	39.00	39.40	1	546	0.18%
2022/09/29	1	39.60	1	39.35	39.60	0	571	0.00%
2022/09/28	2	38.68	0	0.00	38.50	2	595	0.34%
2022/09/26	3	39.90	0	0.00	39.55	3	620	0.48%
2022/09/22	0	41.95	0	0.00	41.50	0	660	0.00%
2022/09/21	0	0.00	2	41.95	41.80	-2	663	-0.30%
2022/09/15	2	42.93	5	42.94	42.75	-3	683	-0.44%
2022/09/14	5	41.50	0	0.00	41.50	5	670	0.75%
2022/09/13	0	0.00	1	41.80	41.80	-1	675	-0.15%
2022/09/07	2	39.95	0	0.00	39.90	2	692	0.29%
2022/09/01	0.1	41.25	0	0.00	40.95	0.1	700	0.01%
2022/08/29	0	0.00	2	40.65	40.75	-2	701	-0.29%
2022/08/26	1	41.75	0	0.00	41.50	1	700	0.14%
2022/08/25	1	41.55	0	0.00	41.60	1	699	0.14%
2022/08/24	1	41.10	0	0.00	41.00	1	707	0.14%
2022/08/22	0	0.00	2	42.08	42.05	-2	713	-0.28%
2022/08/19	0	0.00	2	41.88	41.80	-2	706	-0.28%
2022/08/17	1	41.20	0	0.00	41.05	1	710	0.14%
2022/08/16	0	0.00	2	41.48	41.15	-2	719	-0.28%
2022/08/12	0	0.00	1	41.40	41.45	-1	721	-0.14%
2022/08/10	1	41.35	1	40.85	41.40	0	723	0.00%
2022/08/09	2	40.03	0	0.00	39.95	2	697	0.29%
2022/08/08	1	39.95	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	3	40.12	40.45	-3	710	-0.42%
2022/08/04	2	39.13	2	38.70	39.05	0	706	0.00%
2022/08/03	0	0.00	4	39.10	39.05	-4	725	-0.55%
2022/08/02	1	39.20	1	39.35	39.25	0	738	0.00%
2022/08/01	0	0.00	3	39.88	39.95	-3	780	-0.38%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/26	1	39.40	1	39.10	39.10	0	894	0.00%
2022/07/25	1	39.75	2	39.50	39.75	-1	902	-0.11%
2022/07/18	1	38.00	0	0.00	38.70	1	977	0.10%
2022/07/15	2	37.90	0	0.00	37.80	2	1,014	0.20%
2022/07/14	2	37.73	0	0.00	38.20	2	1,071	0.19%
2022/07/13	1	37.55	2	37.60	37.55	-1	1,105	-0.09%
2022/07/12	1	36.15	1	36.10	36.10	0	1,112	0.00%
2022/07/11	3.1	37.03	0	0.00	36.95	3.1	1,118	0.27%
2022/07/08	8	37.40	0	0.00	37.40	8	1,132	0.71%
2022/07/07	6.1	36.47	2	36.50	36.60	4.1	1,128	0.36%
2022/07/06	3	38.65	2	38.85	38.60	1	1,109	0.09%
2022/07/04	0.1	39.00	0	0.00	39.40	0.1	1,092	0.01%
2022/07/01	7	39.32	0	0.00	38.80	7	1,108	0.63%
2022/06/23	0	0.00	0.2	41.70	41.65	-0.2	1,176	-0.02%
2022/06/20	2	41.03	0	0.00	40.80	2	1,221	0.16%
2022/06/14	0.1	42.30	0	0.00	42.40	0.1	1,324	0.00%
2022/06/13	0	0.00	0.2	42.80	42.65	-0.2	1,365	-0.01%
2022/06/08	1	43.85	0	0.00	44.00	1	1,490	0.07%
2022/06/07	1.2	43.81	0	0.00	43.80	1.2	1,543	0.08%
2022/06/06	1	43.90	0	0.00	43.90	1	1,667	0.06%
2022/06/01	1	43.90	3	44.05	43.95	-2	1,713	-0.12%
2022/05/31	2	43.55	0	0.00	43.75	2	1,776	0.11%
2022/05/30	0	43.50	0.4	43.78	43.80	-0.4	1,778	-0.02%
2022/05/26	0	0.00	0	43.50	43.05	0	1,779	0.00%
2022/05/18	0	0.00	2	42.88	42.90	-2	1,785	-0.11%
2022/05/17	2	42.60	0	0.00	42.65	2	1,784	0.11%
2022/05/16	1.3	42.17	11	42.20	42.30	-9.7	1,784	-0.54%
2022/05/13	1	42.10	1	41.85	42.30	0	1,779	0.00%
2022/05/12	3	41.38	0	0.00	41.20	3	1,785	0.17%
2022/05/11	2.2	42.53	0	0.00	42.50	2.2	1,782	0.12%
2022/05/09	4	43.11	0	43.30	43.00	4	1,758	0.23%
2022/05/06	2	45.20	0	0.00	45.20	2	1,721	0.12%
2022/05/05	1	45.90	0	0.00	45.75	1	1,706	0.06%
2022/05/04	3.2	46.41	1	45.80	45.80	2.2	1,685	0.13%
2022/05/03	0	0.00	2	47.48	47.75	-2	1,639	-0.12%
2022/04/28	1	47.05	1	47.25	47.25	0	1,654	0.00%
2022/04/27	2	47.13	0	0.00	46.95	2	1,650	0.12%
2022/04/26	0	0.00	1	48.95	48.60	-1	1,630	-0.06%
2022/04/25	1.2	48.22	1.7	48.72	48.20	-0.5	1,627	-0.03%
2022/04/22	10	50.00	0	0.00	49.95	10	1,607	0.62%
2022/04/21	0	0.00	3	50.63	50.40	-3	1,612	-0.19%
2022/04/20	2	50.35	9.1	49.95	50.40	-7.1	1,577	-0.45%
2022/04/19	4	49.30	0	0.00	49.65	4	1,530	0.26%
2022/04/15	1	49.05	0	0.00	48.80	1	1,523	0.07%
2022/04/14	0	49.19	0	0.00	48.90	0	1,554	0.00%
2022/04/12	1	47.75	0	0.00	47.85	1	1,602	0.06%
2022/04/07	1	48.65	1.1	48.09	47.90	-0.1	1,710	-0.01%
2022/04/06	0	49.25	0	0.00	49.15	0	1,868	0.00%
2022/04/01	1.1	49.35	2	49.10	49.35	-0.9	1,886	-0.05%
2022/03/31	0.1	49.70	1	49.75	49.70	-0.9	1,917	-0.05%
2022/03/30	3.1	50.03	2	50.30	50.20	1.1	1,983	0.05%
2022/03/29	1	49.05	0	0.00	49.05	1	1,947	0.05%
2022/03/28	2	48.80	1	49.00	49.10	1	1,958	0.05%
2022/03/25	1	49.65	0	0.00	49.25	1	1,967	0.05%
2022/03/24	3.1	49.59	5	49.54	49.50	-1.9	1,976	-0.10%
2022/03/23	12	49.50	2	49.50	49.15	10	2,025	0.49%
2022/03/22	0	0.00	2	49.35	49.50	-2	2,110	-0.09%
2022/03/21	5	49.30	11	49.32	49.30	-6	2,122	-0.28%
2022/03/18	3	49.17	5	49.48	48.40	-2	2,142	-0.09%
2022/03/17	4	49.34	1	49.25	49.35	3	2,134	0.14%
2022/03/16	6	49.33	6	49.56	49.50	0	2,147	0.00%
2022/03/15	5	49.16	7	49.51	49.00	-2	2,170	-0.09%
2022/03/14	9	49.61	7	49.43	49.35	2	2,218	0.09%
2022/03/11	1	48.35	1	48.65	48.40	0	2,244	0.00%
2022/03/10	5	48.56	9	48.46	48.35	-4	2,323	-0.17%
2022/03/09	10	47.90	12	48.10	48.30	-2	2,435	-0.08%
2022/03/08	0	45.80	0	0.00	44.70	0	2,688	0.00%
2022/03/07	0	46.18	1	46.80	46.00	-1	2,710	-0.04%
2022/03/04	4	47.75	0	0.00	47.60	4	2,750	0.15%
2022/03/03	1	46.45	0	0.00	46.70	1	2,736	0.04%
2022/03/01	0	46.35	0	0.00	46.40	0	2,866	0.00%
2022/02/25	0	45.85	0	0.00	45.40	0	3,005	0.00%
2022/02/21	0	47.06	5	47.09	47.10	-5	3,374	-0.15%
2022/02/18	0	46.83	1	46.80	47.00	-1	3,388	-0.03%
2022/02/17	0	0.00	1	47.05	46.85	-1	3,398	-0.03%
2022/02/16	1	46.95	0	0.00	46.80	1	3,403	0.03%
2022/02/14	1	46.15	0	0.00	46.35	1	3,413	0.03%
2022/02/11	4	47.35	2	47.05	47.50	2	3,426	0.06%
2022/02/10	1	46.80	0	0.00	47.05	1	3,416	0.03%
2022/01/26	0	0.00	2	44.80	44.80	-2	3,474	-0.06%
2022/01/25	1	45.00	0	0.00	45.00	1	3,476	0.03%
2022/01/24	1.2	45.55	0	0.00	45.70	1.2	3,491	0.03%
2022/01/21	0	0.00	5	46.10	45.90	-5	3,479	-0.14%
2022/01/19	4	47.23	0	0.00	46.95	4	3,469	0.12%
2022/01/14	5	46.30	10	46.28	46.35	-5	3,450	-0.14%
2022/01/13	3	47.10	3	46.95	46.95	0	3,435	0.00%
2022/01/12	10	46.90	13	46.77	46.80	-3	3,438	-0.09%
2022/01/11	2	47.40	1	48.10	47.05	1	3,424	0.03%
2022/01/10	1	48.00	2	47.83	48.05	-1	3,397	-0.03%
2022/01/07	2	47.35	5	47.49	47.30	-3	3,382	-0.09%
2022/01/06	12	48.22	4	48.55	48.15	8	3,342	0.24%
2022/01/05	2	49.15	11	49.22	48.85	-9	3,313	-0.27%
2022/01/04	1	49.55	3	49.62	49.35	-2	3,280	-0.06%
2021/12/30	9	50.84	3	50.63	50.70	6	3,209	0.19%
2021/12/29	13	50.70	13.4	51.21	51.00	-0.4	3,153	-0.01%
2021/12/28	15	49.48	5	49.40	49.35	10	2,973	0.34%
2021/12/24	7	49.44	14	49.30	49.35	-7	2,929	-0.24%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	0	0.00	1	48.60	48.50	-1	2,834	-0.04%
2021/12/21	10	48.25	0	0.00	48.50	10	2,823	0.35%
2021/12/20	1	49.20	3	48.75	48.50	-2	2,804	-0.07%
2021/12/17	1	48.50	0	0.00	48.80	1	2,782	0.04%
2021/12/16	1	49.70	4	49.44	49.85	-3	2,709	-0.11%
2021/12/15	3	48.28	4	48.15	48.20	-1	2,603	-0.04%
2021/12/14	1	48.65	4	48.85	48.55	-3	2,577	-0.12%
2021/12/13	8	49.18	2	49.15	48.85	6	2,526	0.24%
2021/12/10	0	0.00	5.1	49.19	49.15	-5.1	2,501	-0.20%
2021/12/09	6	48.83	27	48.42	48.30	-21	2,450	-0.86%
2021/12/08	4	49.31	6	49.43	49.00	-2	2,383	-0.08%
2021/12/07	10	49.85	12	49.73	49.65	-2	2,295	-0.09%
2021/12/06	21.4	49.64	21	49.77	49.20	0.4	2,207	0.02%
2021/12/03	14	49.56	39	49.42	49.60	-25	2,123	-1.18%
2021/12/02	64	49.34	60.9	48.94	48.65	3.1	1,971	0.16%
2021/12/01	1	47.20	2	46.95	47.15	-1	1,611	-0.06%
2021/11/30	1	46.80	11	46.80	46.50	-10	1,580	-0.63%
2021/11/29	11	45.03	21.3	45.18	45.80	-10.3	1,559	-0.66%
2021/11/26	16	46.83	14	46.68	46.15	2	1,518	0.13%
2021/11/25	5.2	46.14	9	46.21	46.10	-3.8	1,469	-0.26%
2021/11/24	17	46.02	17	45.83	46.00	0	1,473	0.00%
2021/11/23	36	46.84	39.7	46.86	47.05	-3.7	1,332	-0.28%
2021/11/22	11	45.07	17.1	44.40	45.45	-6.1	1,066	-0.57%
2021/11/19	3	42.87	0.2	43.40	42.90	2.8	1,024	0.27%
2021/11/18	3.1	43.15	0	0.00	43.25	3.1	1,022	0.30%
2021/11/17	2.2	43.40	1	43.15	43.40	1.2	1,043	0.11%
2021/11/16	2	42.60	0	0.00	42.55	2	1,058	0.19%
2021/11/12	7	42.99	0	43.20	43.00	7	1,104	0.63%
2021/11/10	1	43.65	2	44.30	43.80	-1	1,119	-0.09%
2021/11/04	0	0.00	0	43.60	43.45	0	1,162	0.00%
2021/11/03	0	43.15	0.3	43.18	43.50	-0.3	1,206	-0.03%
2021/11/01	0	0.00	0.1	42.85	42.30	-0.1	1,180	0.00%
2021/10/20	0	41.30	0	0.00	41.15	0	1,296	0.00%
2021/10/15	2	40.30	0	0.00	40.30	2	1,384	0.14%
2021/10/14	0.1	39.50	0	0.00	39.60	0.1	1,441	0.01%
2021/10/08	0	40.58	0	0.00	40.25	0	1,643	0.00%
2021/10/06	3	39.85	0	0.00	39.70	3	1,709	0.18%
2021/10/05	2.1	39.62	0	0.00	40.15	2.1	1,733	0.12%
2021/10/04	3.2	39.63	0	0.00	39.20	3.2	1,746	0.19%
2021/10/01	3.5	40.66	0	0.00	40.35	3.5	1,751	0.20%
2021/09/30	0.2	41.50	0	0.00	41.40	0.2	1,778	0.01%
2021/09/29	1	41.55	0	0.00	41.30	1	1,795	0.06%
2021/09/28	2	42.25	0	0.00	42.30	2	1,809	0.11%
2021/09/27	0	0.00	2	42.95	42.95	-2	1,812	-0.11%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/22	2.2	41.82	0	0.00	41.80	2.2	1,911	0.12%
2021/09/15	0	0.00	8	42.68	42.55	-8	2,016	-0.40%
2021/09/14	2	42.90	0	0.00	43.00	2	2,020	0.10%
2021/09/09	3	43.00	0	0.00	42.95	3	2,057	0.15%
2021/09/08	2	42.90	1	43.10	42.80	1	2,069	0.05%
2021/09/06	6	44.46	0	0.00	44.05	6	2,092	0.29%
2021/09/03	2	45.10	3	45.07	44.85	-1	2,143	-0.05%
2021/09/02	3	44.83	0	0.00	44.75	3	2,191	0.14%
2021/08/30	5	43.90	8	43.97	43.90	-3	2,128	-0.14%
2021/08/25	3	42.70	14	42.71	42.60	-11	2,121	-0.52%
2021/08/24	0.2	41.83	0	0.00	41.35	0.2	2,072	0.01%
2021/08/23	16	41.88	7	41.75	41.75	9	2,096	0.43%
2021/08/20	6	43.25	1	43.30	43.40	5	2,107	0.24%
2021/08/19	1.5	43.43	0	0.00	43.15	1.5	2,115	0.07%
2021/08/18	2	43.60	1	44.05	44.00	1	2,101	0.05%
2021/08/17	1	44.00	0.1	44.00	43.90	0.9	2,087	0.04%
2021/08/16	2	43.70	0	0.00	44.05	2	2,086	0.10%
2021/08/13	0	0.00	2	45.03	44.90	-2	2,080	-0.10%
2021/08/11	3	45.57	5	46.11	45.80	-2	2,099	-0.10%
2021/08/10	7	47.39	3	46.95	46.75	4	2,098	0.19%
2021/08/09	0	0.00	3	47.65	47.95	-3	2,127	-0.14%
2021/08/06	2	47.33	3	47.55	47.30	-1	2,126	-0.05%
2021/08/05	0	0.00	2	47.70	47.85	-2	2,189	-0.09%
2021/08/04	3	47.35	2	47.55	47.50	1	2,263	0.04%
2021/08/03	1	47.10	0	0.00	47.20	1	2,321	0.04%
2021/08/02	2	47.40	3	47.50	47.50	-1	2,448	-0.04%
2021/07/30	3.1	47.06	3.1	46.76	47.00	0	2,500	0.00%
2021/07/29	0	0.00	1	46.80	46.65	-1	2,511	-0.04%
2021/07/26	0	0.00	8.1	47.74	47.70	-8.1	2,606	-0.31%
2021/07/23	3	47.50	0	0.00	47.30	3	2,650	0.11%
2021/07/22	0	0.00	4	47.78	47.30	-4	2,730	-0.15%
2021/07/21	1.1	47.19	33	46.87	46.95	-31.9	2,826	-1.13%
2021/07/20	22	47.19	3	46.87	46.95	19	2,865	0.66%
2021/07/19	38	47.84	17	48.28	48.10	21	2,857	0.73%
2021/07/16	3	47.53	13	47.78	48.00	-10	2,843	-0.35%
2021/07/15	1	46.75	0	0.00	46.75	1	2,853	0.04%
2021/07/13	20	46.86	1	46.75	46.10	19	2,951	0.64%
2021/07/08	0	0.00	4	46.20	46.20	-4	2,960	-0.14%
2021/07/07	22	46.51	6	46.25	46.10	16	3,009	0.53%
2021/07/06	0	0.00	1	46.00	45.80	-1	3,018	-0.03%
2021/07/05	10	46.05	1.5	46.20	45.90	8.5	3,086	0.28%
2021/07/02	1	45.20	0	0.00	45.10	1	3,166	0.03%
2021/07/01	0.5	45.00	8	45.55	44.95	-7.5	3,180	-0.24%
2021/06/30	1	45.20	0	0.00	45.90	1	3,178	0.03%
2021/06/29	7	45.21	3	45.15	45.10	4	3,161	0.13%
2021/06/28	37.1	45.76	8	44.99	45.90	29.1	3,144	0.93%
2021/06/25	0	0.00	2	43.90	43.70	-2	3,085	-0.06%
2021/06/22	3	43.18	0	0.00	42.90	3	3,132	0.10%
2021/06/21	2	43.25	10	43.40	43.35	-8	3,139	-0.25%
2021/06/18	3	43.95	8	43.83	43.70	-5	3,156	-0.16%
2021/06/17	0	0.00	3	43.90	44.15	-3	3,163	-0.09%
2021/06/16	1	43.60	10	43.45	43.35	-9	3,179	-0.28%
2021/06/15	14	44.01	0	0.00	44.00	14	3,204	0.44%
2021/06/11	5	44.00	10	44.14	44.50	-5	3,218	-0.16%
2021/06/10	25	43.84	5	44.23	44.45	20	3,320	0.60%
2021/06/09	0	0.00	5	42.43	42.55	-5	3,290	-0.15%
2021/06/07	4	41.73	7	42.18	42.10	-3	3,453	-0.09%
2021/06/04	2.1	42.40	4	42.50	42.40	-1.9	3,539	-0.05%
2021/06/03	0	0.00	2	43.00	42.80	-2	3,562	-0.06%
2021/06/02	5	42.79	3	42.80	42.55	2	3,572	0.06%
2021/06/01	3	43.13	7	43.18	43.25	-4	3,571	-0.11%
2021/05/31	6	42.91	39	42.85	42.65	-33	3,606	-0.91%
2021/05/28	11	42.72	5	42.90	42.75	6	3,607	0.17%
2021/05/27	2	41.88	0	0.00	42.70	2	3,626	0.06%
2021/05/26	13	42.15	0	0.00	42.25	13	3,627	0.36%
2021/05/25	27	42.15	0	0.00	42.25	27	3,663	0.74%
2021/05/24	0	41.10	0	0.00	41.55	0	3,690	0.00%
2021/05/21	0	0.00	1	41.50	41.40	-1	3,762	-0.03%
2021/05/20	4	40.81	0	0.00	40.70	4	3,804	0.11%
2021/05/19	0	0.00	1	41.40	41.50	-1	3,820	-0.03%
2021/05/18	3	40.65	2	40.60	40.70	1	3,833	0.03%
2021/05/17	3.1	39.17	1	38.25	38.40	2.1	3,824	0.05%
2021/05/14	9	41.59	1	42.70	41.40	8	3,785	0.21%
2021/05/12	3	45.22	5	45.64	43.05	-2	3,675	-0.05%
2021/05/11	7	47.63	4	47.86	46.65	3	3,625	0.08%
2021/05/10	6	49.72	3	50.07	49.05	3	3,578	0.08%
2021/05/07	3	48.37	4	47.55	49.00	-1	3,456	-0.03%
2021/05/06	0	0.00	1	47.20	46.20	-1	3,403	-0.03%
2021/05/05	2	47.10	8	47.03	46.80	-6	3,379	-0.18%
2021/05/04	6.2	47.42	8	47.55	47.00	-1.8	3,393	-0.05%
2021/05/03	5.5	49.77	5	49.79	49.40	0.5	3,329	0.02%
2021/04/29	2	51.20	3	51.63	51.20	-1	3,286	-0.03%
2021/04/28	9	51.90	16	52.21	52.40	-7	3,255	-0.21%
2021/04/27	15.2	51.85	3	51.70	52.10	12.2	3,221	0.38%
2021/04/26	1	50.70	1	51.49	51.20	0	3,112	0.00%
2021/04/23	0	49.25	9	49.23	49.50	-9	3,069	-0.29%
2021/04/22	17.1	51.12	16	50.17	49.00	1.1	3,058	0.04%
2021/04/21	18	50.87	10	51.09	51.00	8	3,010	0.27%
2021/04/20	6	50.52	8	50.28	50.50	-2	2,962	-0.07%
2021/04/19	1	49.15	1	49.05	49.15	0	2,948	0.00%
2021/04/16	8	48.00	6	48.25	48.25	2	2,934	0.07%
2021/04/15	2	47.28	3	47.28	47.40	-1	2,928	-0.03%
2021/04/14	2.1	47.40	4	46.75	47.30	-1.9	2,945	-0.06%
2021/04/13	3	48.97	2	48.48	48.00	1	2,958	0.03%
2021/04/12	1	49.05	8	48.55	48.70	-7	2,932	-0.24%
2021/04/09	10	48.28	6	48.00	48.00	4	2,896	0.14%
2021/04/08	12	48.27	6	48.84	49.20	6	2,818	0.21%
2021/04/07	6.1	47.23	26	47.22	47.30	-19.9	2,724	-0.73%
2021/04/06	6	47.44	8	47.48	47.40	-2	2,722	-0.07%
2021/04/01	8.1	47.40	7	47.42	47.40	1.1	2,711	0.04%
2021/03/31	2.1	47.54	2	47.40	47.40	0.1	2,711	0.00%
2021/03/30	3	47.50	2	47.65	47.65	1	2,710	0.04%
2021/03/29	3	46.70	3	47.55	47.55	0	2,695	0.00%
2021/03/26	5	46.30	5	46.40	46.40	0	2,670	0.00%
2021/03/25	6	46.54	6	46.11	46.05	0	2,686	0.00%
2021/03/24	6	46.35	7	46.67	46.70	-1	2,687	-0.04%
2021/03/23	7.1	47.06	6	46.30	46.30	1.1	2,685	0.04%
2021/03/22	4	46.93	3	47.00	47.00	1	2,676	0.04%
2021/03/19	9	47.01	13	47.00	47.05	-4	2,686	-0.15%
2021/03/18	5	47.54	6	47.57	47.45	-1	2,684	-0.04%
2021/03/17	3	47.58	2	47.53	47.45	1	2,696	0.04%
2021/03/16	10	47.25	46.1	47.59	47.55	-36.1	2,723	-1.33%
2021/03/15	5	45.95	7	46.10	46.10	-2	2,615	-0.08%
2021/03/12	29.1	46.13	33.1	46.13	46.05	-4	2,647	-0.15%
2021/03/11	102.1	46.74	75	46.63	46.65	27.1	2,776	0.98%	大買/
2021/03/10	27	47.03	21	46.91	47.40	6	2,775	0.22%
2021/03/09	0	46.05	2	45.50	45.75	-2	2,732	-0.07%
2021/03/08	2	45.80	2	45.73	45.40	0	2,724	0.00%
2021/03/05	0	45.05	12	45.11	45.05	-12	2,746	-0.44%
2021/03/04	3	46.00	5	45.91	45.35	-2	2,773	-0.07%
2021/03/03	0.1	45.10	2	45.35	45.70	-1.9	2,737	-0.07%
2021/03/02	0	45.35	3	45.77	45.30	-3	2,723	-0.11%
2021/02/25	1	45.30	8	45.23	45.05	-7	2,762	-0.25%
2021/02/24	0	44.80	1	44.55	44.55	-1	2,748	-0.04%
2021/02/23	19	44.45	12	44.38	44.90	7	2,747	0.25%
2021/02/22	13	43.96	17	44.21	44.15	-4	2,748	-0.15%
2021/02/19	1	42.50	0	0.00	43.55	1	2,722	0.04%
2021/02/17	0	42.00	0	0.00	42.20	0	2,696	0.00%
2021/02/05	1	41.80	0	0.00	41.95	1	2,731	0.04%
2021/02/02	3	42.18	8	40.96	41.00	-5	2,880	-0.17%
2021/02/01	6	40.41	1	40.20	40.55	5	2,985	0.17%
2021/01/29	0	42.45	2	41.70	41.00	-2	3,053	-0.07%
2021/01/27	2.1	41.88	0	0.00	41.85	2.1	3,066	0.07%
2021/01/26	0	0.00	2	41.83	41.65	-2	3,121	-0.06%
2021/01/25	0	41.98	0	0.00	42.00	0	3,093	0.00%
2021/01/22	1	41.45	0	0.00	41.35	1	3,087	0.03%
2021/01/21	1	40.60	0	0.00	41.15	1	3,093	0.03%
2021/01/20	4	41.16	0	0.00	41.05	4	3,085	0.13%
2021/01/19	7	43.05	0	0.00	43.05	7	3,055	0.23%
2021/01/18	0	0.00	1	44.09	43.05	-1	3,073	-0.03%
2021/01/15	24	44.80	15	43.88	44.10	9	3,052	0.29%
2021/01/14	8	45.13	4	45.13	44.95	4	3,040	0.13%
2021/01/13	5	44.70	10	44.45	44.50	-5	2,993	-0.17%
2021/01/12	10	44.66	4	44.79	44.25	6	2,974	0.20%
2021/01/11	0	0.00	5	44.07	44.80	-5	2,933	-0.17%
2021/01/08	6	43.75	12	43.78	43.75	-6	2,910	-0.21%
2021/01/07	3	44.08	3	44.23	44.05	0	2,898	0.00%
2021/01/06	27.1	44.26	13	43.67	43.55	14.1	2,879	0.49%
2021/01/04	11	43.37	0	0.00	43.60	11	2,789	0.39%
2020/12/31	1	43.15	1	43.30	43.35	0	2,778	0.00%
2020/12/29	1	43.00	13	43.18	42.85	-12	2,763	-0.43%
2020/12/28	5	43.23	0	0.00	43.40	5	2,749	0.18%
2020/12/25	4	43.11	1	42.95	43.00	3	2,737	0.11%
2020/12/24	12	43.58	2	43.13	43.15	10	2,735	0.37%
2020/12/23	2	42.35	4.1	41.96	42.55	-2.1	2,714	-0.08%
2020/12/22	2.1	42.29	9	42.79	42.10	-6.9	2,736	-0.25%
2020/12/21	1	41.90	1	42.65	42.65	0	2,747	0.00%
2020/12/18	0	0.00	6	42.65	42.30	-6	2,735	-0.22%
2020/12/17	7	42.81	12	43.21	42.85	-5	2,738	-0.18%
2020/12/16	0	0.00	2	43.75	43.35	-2	2,738	-0.07%
2020/12/14	12	44.58	4	44.30	44.70	8	2,708	0.30%
2020/12/11	7	44.96	7	44.01	43.75	0	2,696	0.00%
2020/12/10	7	45.10	19	44.82	44.70	-12	2,658	-0.45%
2020/12/09	37	46.55	37.2	46.59	46.00	-0.2	2,599	-0.01%
2020/12/08	6	46.42	8	45.93	45.75	-2	2,577	-0.08%
2020/12/07	45	46.79	37	47.28	46.70	8	2,543	0.31%
2020/12/04	27	45.21	57	45.16	45.40	-30	2,382	-1.26%
2020/12/03	7	44.18	17.1	43.98	43.85	-10.1	2,345	-0.43%
2020/12/02	0	0.00	1	43.95	43.60	-1	2,418	-0.04%
2020/12/01	7	43.56	15	43.50	43.80	-8	2,532	-0.32%
2020/11/30	0	0.00	5	43.30	43.35	-5	2,690	-0.19%
2020/11/27	0	0.00	3	42.55	42.50	-3	2,664	-0.11%
2020/11/26	8	42.53	1.3	42.60	42.40	6.8	2,714	0.25%
2020/11/25	4	42.64	33.1	42.64	42.55	-29.1	2,843	-1.02%
2020/11/24	49	43.97	19	43.38	43.40	30	2,814	1.07%
2020/11/23	11	42.56	38	42.84	42.90	-27	2,741	-0.98%
2020/11/20	14	42.40	18	42.50	42.50	-4	2,711	-0.15%
2020/11/19	42	42.90	23	42.64	42.50	19	2,680	0.71%
2020/11/18	7	42.16	14	42.21	41.95	-7	2,605	-0.27%
2020/11/17	4	41.99	0	0.00	42.00	4	2,598	0.15%
2020/11/16	13.1	41.89	10	41.79	41.75	3.1	2,666	0.11%
2020/11/13	23	41.95	18	41.66	41.75	5	2,744	0.18%
2020/11/12	5	41.75	15	41.80	41.45	-10	2,788	-0.36%
2020/11/11	14	42.27	6	42.19	42.25	8	2,796	0.29%
2020/11/10	30	42.04	55	42.15	42.00	-25	2,788	-0.90%
2020/11/09	56	42.36	38	41.75	41.70	18	2,744	0.66%
2020/11/06	48	41.42	9	41.42	41.85	39	2,629	1.48%
2020/11/05	7	40.81	3	40.90	40.75	4	2,578	0.16%
2020/11/04	2	40.65	3	40.53	40.55	-1	2,605	-0.04%
2020/11/03	16	40.79	11	40.79	40.50	5	2,676	0.19%
2020/11/02	2	39.25	0	0.00	39.75	2	2,768	0.07%
2020/10/30	5	40.38	17	39.81	39.55	-12	2,871	-0.42%
2020/10/29	2	39.60	0	0.00	39.95	2	2,875	0.07%
2020/10/28	6	39.98	1	39.75	39.95	5	2,879	0.17%
2020/10/27	16	40.17	4	40.48	40.30	12	2,864	0.42%
2020/10/26	10	40.02	8	39.90	40.15	2	2,841	0.07%
2020/10/23	0.5	39.50	3	39.48	39.45	-2.5	2,813	-0.09%
2020/10/22	2	38.98	1	39.20	38.80	1	2,851	0.04%
2020/10/21	4	39.45	1	39.45	39.25	3	2,855	0.11%
2020/10/20	2	39.15	0	0.00	39.35	2	2,899	0.07%
2020/10/19	9	39.53	1	39.55	39.30	8	2,917	0.27%
2020/10/16	7	39.05	0	0.00	38.75	7	2,885	0.24%
2020/10/15	2	38.95	0	0.00	38.85	2	2,895	0.07%
2020/10/14	1	38.80	8	39.10	38.85	-7	2,901	-0.24%
2020/10/12	2	38.60	0	0.00	38.35	2	3,055	0.07%
2020/10/08	2	38.50	0	0.00	38.30	2	3,084	0.06%
2020/10/06	2	38.25	0	0.00	38.50	2	3,184	0.06%
2020/09/25	2	37.60	1	37.05	37.05	1	3,597	0.03%
2020/09/24	2	37.70	0	0.00	37.75	2	3,600	0.06%
2020/09/22	11	38.93	2	38.68	39.00	9	3,622	0.25%
2020/09/21	1	40.00	0	0.00	39.25	1	3,616	0.03%
2020/09/18	3	39.87	1	40.25	39.95	2	3,611	0.06%
2020/09/16	2	39.60	1	39.60	39.60	1	3,610	0.03%
2020/09/15	1	40.05	1	40.10	39.80	0	3,606	0.00%
2020/09/14	1	39.80	0	0.00	39.80	1	3,626	0.03%
2020/09/11	5	39.57	4	39.65	39.15	1	3,630	0.03%
2020/09/10	1	40.65	1	40.30	40.15	0	3,598	0.00%
2020/09/09	0	0.00	7	40.10	40.35	-7	3,577	-0.20%
2020/09/08	2	40.35	2	40.30	40.20	0	3,557	0.00%
2020/09/07	3	41.92	7	41.96	41.60	-4	3,515	-0.11%
2020/09/04	9	41.60	6	41.68	42.70	3	3,435	0.09%
2020/09/03	16	41.68	21	41.84	41.90	-5	3,382	-0.15%
2020/09/02	1	39.85	3	40.17	40.05	-2	3,205	-0.06%
2020/09/01	1	40.00	0	0.00	40.30	1	3,240	0.03%
2020/08/31	15	40.40	10	40.39	40.45	5	3,253	0.15%
2020/08/27	0	38.55	0	0.00	38.55	0	3,153	0.00%
2020/08/25	0	0.00	1	38.70	38.70	-1	3,152	-0.03%
2020/08/24	0	0.00	3	37.98	38.10	-3	3,140	-0.10%
2020/08/21	4	37.91	1	37.90	38.15	3	3,150	0.10%
2020/08/20	1	37.15	39	37.92	37.30	-38	3,144	-1.21%
2020/08/19	18	40.45	7.1	40.29	39.55	11	3,058	0.36%
2020/08/18	8	39.98	14	39.88	40.10	-6	2,961	-0.20%
2020/08/17	8	39.47	4	39.45	39.35	4	2,871	0.14%
2020/08/14	1	39.25	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.43	7	39.14	39.25	-4	2,801	-0.14%
2020/08/11	4	39.03	6	39.10	39.15	-2	2,715	-0.07%
2020/08/10	2.1	39.00	4	39.45	38.90	-2	2,686	-0.07%
2020/08/07	9	39.10	10	39.09	39.25	-1	2,659	-0.04%
2020/08/06	70	39.10	71	39.36	38.70	-1	2,595	-0.04%
2020/08/05	8	37.50	18	37.85	38.15	-10	2,456	-0.41%
2020/08/04	3	36.63	2	36.65	36.50	1	2,386	0.04%
2020/08/03	3	36.42	5	36.27	36.10	-2	2,385	-0.08%
2020/07/29	12	34.63	0	0.00	34.65	12	2,419	0.50%
2020/07/28	2	35.00	0	0.00	34.25	2	2,427	0.08%
2020/07/27	9	35.96	5	36.10	35.90	4	2,417	0.17%
2020/07/24	3	36.90	6	36.60	36.65	-3	2,409	-0.12%
2020/07/23	2	37.30	0	0.00	37.40	2	2,412	0.08%
2020/07/22	2	37.55	1	37.60	37.60	1	2,412	0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/17	3	37.73	11	37.60	37.65	-8	2,426	-0.33%
2020/07/16	38	38.50	28	38.19	38.00	10	2,412	0.41%
2020/07/15	3	37.68	1	37.45	37.30	2	2,293	0.09%
2020/07/14	3	38.20	6	37.99	37.65	-3	2,279	-0.13%
2020/07/13	3	37.37	4	38.23	38.30	-1	2,248	-0.04%
2020/07/10	5	37.55	0	0.00	37.35	5	2,257	0.22%
2020/07/09	18	38.51	1	38.70	38.00	17	2,233	0.76%
2020/07/08	3	40.08	3	40.18	40.20	0	2,138	0.00%
2020/07/07	2	40.35	2	40.15	40.10	0	2,056	0.00%
2020/07/06	2	39.75	7	40.09	40.35	-5	2,010	-0.25%
2020/07/03	0	0.00	1	39.15	39.10	-1	1,973	-0.05%
2020/07/02	3	38.92	3	38.87	38.95	0	1,972	0.00%
2020/06/30	2	37.45	4	37.85	37.85	-2	1,944	-0.10%
2020/06/29	1	37.65	2	37.65	37.60	-1	1,937	-0.05%
2020/06/24	3	38.05	1	38.00	38.00	2	1,931	0.10%
2020/06/23	2	37.70	8	37.77	37.80	-6	1,948	-0.31%
2020/06/22	0	0.00	1	37.85	37.70	-1	1,949	-0.05%
2020/06/18	2	37.40	5	37.51	37.65	-3	1,963	-0.15%
2020/06/17	11	37.49	6	37.49	37.40	5	1,955	0.26%
2020/06/12	1	37.40	2	37.15	37.50	-1	2,057	-0.05%
2020/06/11	5	38.84	26	38.35	38.20	-21	2,092	-1.00%
2020/06/10	24	39.04	8	38.84	38.85	16	2,073	0.77%
2020/06/09	0	0.00	7	38.34	38.55	-7	2,053	-0.34%
2020/06/08	3	38.67	3	38.67	38.65	0	2,085	0.00%
2020/06/05	15	38.41	18	38.55	38.80	-3	2,038	-0.15%
2020/06/04	0	0.00	1	37.65	37.60	-1	1,977	-0.05%
2020/06/03	3	37.25	3	37.27	37.25	0	1,981	0.00%
2020/06/02	3	36.93	1	36.80	36.60	2	1,958	0.10%
2020/06/01	0	0.00	1	36.45	36.50	-1	1,950	-0.05%
2020/05/28	0	0.00	10	36.20	36.15	-10	1,946	-0.51%
2020/05/27	0	0.00	10	36.20	36.15	-10	1,940	-0.52%
2020/05/22	2	36.45	0	0.00	36.15	2	1,975	0.10%
2020/05/21	5	36.75	2	36.80	36.70	3	1,972	0.15%
2020/05/20	0	0.00	1	36.50	36.40	-1	1,974	-0.05%
2020/05/19	0	0.00	5	36.10	36.20	-5	1,974	-0.25%
2020/05/18	0	0.00	1	35.70	35.55	-1	1,979	-0.05%
2020/05/15	6	36.45	6	35.86	35.80	0	2,001	0.00%
2020/05/14	3	36.55	7	36.45	36.20	-4	1,997	-0.20%
2020/05/13	3	36.80	0	0.00	36.90	3	1,985	0.15%
2020/05/12	8	37.17	0	0.00	37.15	8	1,965	0.41%
2020/05/11	28	37.46	10	37.21	37.25	18	1,964	0.92%
2020/05/08	0	0.00	4	38.06	38.00	-4	1,929	-0.21%
2020/05/07	4	37.39	0	0.00	37.50	4	1,917	0.21%
2020/05/06	0	0.00	3	37.55	37.30	-3	1,921	-0.16%
2020/05/05	3	37.85	1	37.30	37.50	2	1,920	0.10%
2020/05/04	0	0.00	2	36.40	36.50	-2	1,899	-0.11%
2020/04/30	1	37.35	26	37.27	37.30	-25	1,901	-1.32%
2020/04/29	9	36.74	2	37.10	36.95	7	1,895	0.37%
2020/04/28	31	37.19	13	36.94	36.90	18	1,899	0.95%
2020/04/27	8	36.00	0	0.00	36.15	8	1,898	0.42%
2020/04/24	2	35.75	2	35.50	35.50	0	1,887	0.00%
2020/04/23	2	35.63	6	35.78	35.85	-4	1,893	-0.21%
2020/04/22	2	34.80	0	0.00	35.40	2	1,892	0.11%
2020/04/21	0	0.00	1	34.60	34.35	-1	1,881	-0.05%
2020/04/20	4	35.31	1	35.25	35.25	3	1,879	0.16%
2020/04/17	5	35.66	3	35.43	35.10	2	1,892	0.11%
2020/04/16	0	0.00	1	35.35	35.25	-1	1,874	-0.05%
2020/04/15	11	35.40	5	35.45	35.20	6	1,867	0.32%
2020/04/14	0	34.45	3	34.28	34.35	-3	1,828	-0.16%
2020/04/13	0	0.00	12	33.95	33.65	-12	1,898	-0.63%
2020/04/10	0	34.10	1	33.90	34.10	-1	1,941	-0.05%
2020/04/09	6	33.87	6	34.16	33.90	0	2,067	0.00%
2020/04/08	26	33.00	15	33.21	33.50	11	2,052	0.54%
2020/04/07	2	31.03	4	31.60	31.80	-2	2,036	-0.10%
2020/04/06	0	0.00	1	30.30	30.50	-1	2,106	-0.05%
2020/04/01	0	0.00	4	30.45	30.35	-4	2,111	-0.19%
2020/03/30	1	29.55	0	0.00	29.65	1	2,106	0.05%
2020/03/27	2	29.95	0	0.00	29.55	2	2,127	0.09%
2020/03/26	2	29.50	4	29.20	29.80	-2	2,147	-0.09%
2020/03/25	0	29.75	0	0.00	29.60	0	2,303	0.00%
2020/03/23	4	27.70	0	0.00	27.65	4	2,309	0.17%
2020/03/20	7	27.20	8	27.86	28.40	-1	2,326	-0.04%
2020/03/19	2	28.20	2	26.78	25.90	0	2,334	0.00%
2020/03/18	3	29.25	0	0.00	28.60	3	2,311	0.13%
2020/03/17	5	28.72	6	28.78	28.65	-1	2,324	-0.04%
2020/03/16	3	29.18	3	29.45	28.50	0	2,293	0.00%
2020/03/13	5	28.54	15	28.50	29.25	-10	2,295	-0.44%
2020/03/12	10	32.38	1	33.75	31.60	9	2,293	0.39%
2020/03/11	0	0.00	1	35.60	35.00	-1	2,325	-0.04%
2020/03/09	11	36.08	0	0.00	35.90	11	2,368	0.46%
2020/03/06	2	37.30	14	37.41	37.40	-12	2,377	-0.50%
2020/03/04	0	0.00	10	37.59	37.40	-10	2,368	-0.42%
2020/03/02	6	37.37	6	37.50	37.40	0	2,369	0.00%
2020/02/27	2	38.05	10	38.00	37.75	-8	2,381	-0.34%
2020/02/26	8	38.83	15	38.70	38.70	-7	2,367	-0.30%
2020/02/25	17	39.13	2	39.25	39.40	15	2,350	0.64%
2020/02/24	1	38.65	0	0.00	38.70	1	2,328	0.04%
2020/02/20	0	39.15	0	0.00	39.05	0	2,319	0.00%
2020/02/19	5	39.14	0	0.00	39.20	5	2,312	0.22%
2020/02/18	7	39.02	2	38.95	38.95	5	2,309	0.22%
2020/02/13	6	38.70	0	0.00	38.25	6	2,292	0.26%
2020/02/12	10	38.40	0	0.00	38.35	10	2,313	0.43%
2020/02/11	5	37.88	5	37.90	37.95	0	2,304	0.00%
2020/02/07	1	37.35	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.25	0	0.00	38.35	1	2,310	0.04%
2020/01/31	1	39.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	39.00	5	38.85	38.50	-4	2,327	-0.17%
2020/01/16	1	43.10	0	0.00	42.80	1	2,304	0.04%
2020/01/15	6	42.85	0	0.00	42.85	6	2,295	0.26%
2020/01/13	10	42.85	0	0.00	42.35	10	2,339	0.43%
2020/01/08	1	43.20	2	42.85	42.70	-1	2,347	-0.04%
2020/01/07	1	44.90	1	44.15	43.15	0	2,344	0.00%
2020/01/06	0	0.00	7	44.16	44.00	-7	2,279	-0.31%
2020/01/03	5	45.18	8	45.18	44.30	-3	2,241	-0.13%
2019/12/31	4	43.98	0	0.00	44.05	4	2,082	0.19%
2019/12/30	6	44.18	4	44.06	44.65	2	2,044	0.10%
2019/12/27	0	0.00	11	43.10	42.95	-11	1,944	-0.57%
2019/12/26	2	43.20	2	43.18	42.75	0	1,943	0.00%
2019/12/25	1	43.15	0	0.00	42.90	1	2,025	0.05%
2019/12/24	0	0.00	1	42.85	42.90	-1	2,020	-0.05%
2019/12/23	5	42.45	8	42.32	42.15	-3	2,006	-0.15%
2019/12/20	38	44.74	39	44.50	43.35	-1	1,974	-0.05%
2019/12/19	1	43.80	4	43.91	43.95	-3	1,810	-0.17%
2019/12/18	1	43.60	2	43.78	43.85	-1	1,777	-0.06%
2019/12/17	13	43.05	5	43.28	43.15	8	1,746	0.46%
2019/12/16	2	43.08	5	43.30	43.40	-3	1,719	-0.17%
2019/12/13	5	42.66	11	42.80	42.50	-6	1,681	-0.36%
2019/12/12	1	42.40	12	42.61	42.30	-11	1,649	-0.67%
2019/12/11	4	42.31	2	42.35	42.30	2	1,612	0.12%
2019/12/10	0	0.00	21	41.71	42.10	-21	1,579	-1.33%
2019/12/09	2	42.40	0	0.00	41.70	2	1,550	0.13%
2019/12/06	1	41.50	25	40.95	41.65	-24	1,494	-1.61%
2019/12/05	2	40.35	2	40.40	40.25	0	1,436	0.00%
2019/12/04	1	40.65	3	40.78	40.40	-2	1,471	-0.14%
2019/12/03	0	0.00	4	39.45	40.15	-4	1,441	-0.28%
2019/12/02	2	39.40	2	39.15	39.35	0	1,401	0.00%
2019/11/28	6	40.12	3	40.10	39.80	3	1,418	0.21%
2019/11/27	0	0.00	2	39.85	39.95	-2	1,472	-0.14%
2019/11/26	0	0.00	3	39.87	39.85	-3	1,468	-0.20%
2019/11/25	1	39.10	0	0.00	39.25	1	1,444	0.07%
2019/11/21	2	38.60	0	0.00	38.80	2	1,460	0.14%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/14	10	39.40	0	0.00	39.15	10	1,486	0.67%
2019/11/13	1	39.65	0	0.00	39.30	1	1,499	0.07%
2019/11/06	6	39.73	0	0.00	39.55	6	1,513	0.40%
2019/11/05	2	40.00	0	0.00	39.90	2	1,512	0.13%
2019/11/04	11	40.18	1	40.00	40.10	10	1,518	0.66%
2019/11/01	22	39.85	0	0.00	40.10	22	1,513	1.45%
2019/10/31	1	40.40	1	40.70	40.90	0	1,505	0.00%
2019/10/30	4	39.75	4	39.70	40.15	0	1,471	0.00%
2019/10/29	5	40.15	1	39.95	40.00	4	1,458	0.27%
2019/10/25	2	41.40	2	41.23	41.20	0	1,472	0.00%
2019/10/22	4	41.48	0	0.00	41.35	4	1,441	0.28%
2019/10/21	2	41.20	5	41.11	41.35	-3	1,426	-0.21%
2019/10/18	1	40.35	0	0.00	40.35	1	1,372	0.07%
2019/10/17	0	40.15	0	0.00	40.15	0	1,341	0.00%
2019/10/14	0	0.00	2	40.10	40.10	-2	1,363	-0.15%
2019/10/09	1	40.00	0	0.00	39.10	1	1,358	0.07%
2019/10/04	2	39.80	4	39.83	39.80	-2	1,377	-0.15%
2019/10/03	3	39.97	2	39.95	40.05	1	1,509	0.07%
2019/10/02	2	40.38	3	40.57	40.50	-1	1,608	-0.06%
2019/10/01	4	40.66	8	40.81	40.90	-4	1,644	-0.24%
2019/09/27	1	39.05	2	39.55	39.40	-1	1,621	-0.06%
2019/09/26	1	39.15	2	39.53	39.05	-1	1,632	-0.06%
2019/09/25	6	38.97	0	0.00	38.80	6	1,637	0.37%
2019/09/24	5	39.45	0	0.00	39.35	5	1,663	0.30%
2019/09/20	0	0.00	1	39.50	39.45	-1	1,681	-0.06%
2019/09/19	1	39.65	0	0.00	39.50	1	1,698	0.06%
2019/09/17	1	39.50	0	0.00	39.45	1	1,739	0.06%
2019/09/12	1	39.60	0	0.00	39.55	1	1,802	0.06%
2019/09/11	1	39.65	2	39.63	39.65	-1	1,838	-0.05%
2019/09/09	1	39.70	2	39.65	39.65	-1	1,939	-0.05%
2019/09/06	3	40.57	1	40.75	40.60	2	1,926	0.10%
2019/09/05	1	42.70	1	42.05	42.05	0	1,903	0.00%
2019/09/04	0	0.00	7	41.84	41.85	-7	1,947	-0.36%
2019/09/03	0	0.00	5	41.84	41.65	-5	1,960	-0.26%
2019/09/02	1	41.60	0	0.00	41.85	1	1,963	0.05%
2019/08/30	2	42.18	5	41.89	41.40	-3	1,962	-0.15%
2019/08/28	0	0.00	1	40.55	40.50	-1	1,918	-0.05%
2019/08/27	0	0.00	32	40.58	40.25	-32	1,922	-1.66%
2019/08/26	0	0.00	2	40.73	40.50	-2	1,925	-0.10%
2019/08/20	18	41.75	3	41.43	41.30	15	1,959	0.77%
2019/08/19	11	41.65	0	0.00	41.70	11	1,963	0.56%
2019/08/16	2	41.05	0	0.00	41.00	2	1,981	0.10%
2019/08/15	1	40.20	0	0.00	40.30	1	1,971	0.05%
2019/08/14	4	41.14	8	41.01	40.85	-4	1,973	-0.20%
2019/08/13	0	0.00	3	39.70	40.35	-3	1,957	-0.15%
2019/08/12	2	39.60	1	40.10	40.00	1	1,965	0.05%
2019/08/08	5	38.85	3	39.00	38.85	2	1,975	0.10%
2019/08/07	5	38.78	0	0.00	38.50	5	1,984	0.25%
2019/08/06	1	39.00	0	0.00	39.45	1	1,996	0.05%
2019/08/05	2	39.65	2	40.10	39.55	0	2,017	0.00%
2019/08/02	1	40.20	9	40.31	40.25	-8	2,051	-0.39%
2019/07/31	0	0.00	2	41.63	41.75	-2	2,083	-0.10%
2019/07/30	0	0.00	17	42.82	41.70	-17	2,092	-0.81%
2019/07/29	1	42.40	1	42.30	42.25	0	2,081	0.00%
2019/07/26	5	42.15	1	42.10	42.25	4	2,089	0.19%
2019/07/25	0	0.00	2	41.90	42.00	-2	2,094	-0.10%
2019/07/24	4	41.91	15	42.21	41.55	-11	2,117	-0.52%
2019/07/22	0	0.00	1	41.20	41.10	-1	2,223	-0.04%
2019/07/19	4	41.09	2	41.10	41.00	2	2,238	0.09%
2019/07/18	2	41.20	14	41.16	40.95	-12	2,274	-0.53%
2019/07/17	5	41.70	2	42.00	41.70	3	2,295	0.13%
2019/07/16	0	0.00	1	42.20	42.25	-1	2,368	-0.04%
2019/07/15	1	41.85	9	41.74	41.75	-8	2,528	-0.32%
2019/07/12	1	41.90	2	41.93	41.85	-1	2,943	-0.03%
2019/07/11	0	0.00	3	42.15	42.05	-3	3,046	-0.10%
2019/07/10	0	0.00	2	42.15	42.00	-2	3,090	-0.06%
2019/07/09	18	42.16	2	42.18	41.80	16	3,143	0.51%
2019/07/08	2	46.33	7	46.38	46.50	-5	3,069	-0.16%
2019/07/05	17	45.99	0	0.00	46.00	17	3,050	0.56%
2019/07/04	2	45.63	6	45.92	46.05	-4	3,035	-0.13%
2019/07/03	1	45.10	1	45.30	44.95	0	3,051	0.00%
2019/07/02	1	45.40	2	45.50	45.35	-1	3,074	-0.03%
2019/07/01	2	45.00	2	45.25	45.15	0	3,094	0.00%
2019/06/28	3	44.32	0	0.00	44.30	3	3,121	0.10%
2019/06/27	1	44.60	3	44.52	44.30	-2	3,215	-0.06%
2019/06/25	6	44.65	6.1	44.79	44.20	-0.1	3,672	0.00%
2019/06/21	2	44.40	2	44.70	44.20	0	3,702	0.00%
2019/06/20	18.1	44.72	4	44.74	44.60	14.1	3,710	0.38%
2019/06/19	6	44.03	17	43.63	43.90	-11	3,704	-0.30%
2019/06/18	11	44.16	3	43.92	43.90	8	3,689	0.22%
2019/06/17	8.1	43.35	9	43.24	44.20	-1	3,652	-0.03%
2019/06/14	1	42.70	0	0.00	42.30	1	3,625	0.03%
2019/06/13	4	42.60	3	42.28	42.30	1	3,633	0.03%
2019/06/12	14	44.03	4	43.71	43.40	10	3,652	0.27%
2019/06/11	0	0.00	4	43.13	42.95	-4	3,656	-0.11%
2019/06/10	0	0.00	1	42.50	42.60	-1	3,723	-0.03%
2019/06/06	2	41.80	0	0.00	41.75	2	3,746	0.05%
2019/06/05	0	0.00	3	42.63	42.20	-3	3,763	-0.08%
2019/06/03	1	42.90	0	0.00	42.80	1	3,876	0.03%
2019/05/31	1	43.00	1	43.30	43.35	0	3,918	0.00%
2019/05/29	5	42.04	0	0.00	42.00	5	4,130	0.12%
2019/05/28	2	42.15	0	0.00	42.65	2	4,211	0.05%
2019/05/24	1	41.90	1	42.10	41.75	0	4,340	0.00%
2019/05/23	3	42.35	1	42.80	41.80	2	4,391	0.05%
2019/05/22	1	43.00	1	43.30	42.80	0	4,480	0.00%
2019/05/21	1	42.10	5	42.28	43.00	-4	4,643	-0.09%
2019/05/20	2	42.93	1	42.65	42.20	1	4,785	0.02%
2019/05/17	4	43.16	0	0.00	43.00	4	4,825	0.08%
2019/05/16	1	44.65	1	43.85	43.80	0	4,877	0.00%
2019/05/15	1	45.00	3	45.37	45.40	-2	4,949	-0.04%
2019/05/14	4	44.14	4	44.04	44.50	0	5,093	0.00%
2019/05/13	5	45.30	0	0.00	44.30	5	5,210	0.10%
2019/05/10	1	46.50	8	46.62	46.40	-7	5,309	-0.13%
2019/05/09	8	46.59	5	47.25	46.30	3	5,301	0.06%
2019/05/08	3	47.07	2	46.68	47.15	1	5,339	0.02%
2019/05/06	5	46.82	6	47.13	46.65	-1	5,445	-0.02%
2019/04/30	6	47.05	5	47.00	47.60	1	5,452	0.02%
2019/04/29	14	48.51	8	48.63	47.00	6	5,443	0.11%
2019/04/25	3	50.50	3	50.47	50.40	0	5,380	0.00%
2019/04/24	0	0.00	3	50.47	50.40	-3	5,410	-0.06%
2019/04/23	1	50.00	1	50.20	51.00	0	5,414	0.00%
2019/04/22	1	51.40	3	51.30	50.40	-2	5,390	-0.04%
2019/04/19	7	52.69	9.5	52.83	51.50	-2.5	5,344	-0.05%
2019/04/18	72	54.78	78	54.72	51.90	-6	5,217	-0.11%
2019/04/17	13	51.82	14	52.09	52.10	-1	4,912	-0.02%
2019/04/16	1	51.10	6	50.52	51.20	-5	4,821	-0.10%
2019/04/15	26	51.20	21	51.43	50.80	5	4,788	0.10%
2019/04/12	10	50.91	7	50.93	51.20	3	4,768	0.06%
2019/04/11	15	51.39	8	51.29	50.50	7	4,731	0.15%
2019/04/10	1	50.60	7	50.59	50.80	-6	4,659	-0.13%
2019/04/09	14	50.60	1	50.60	50.40	13	4,635	0.28%
2019/04/08	7	50.36	4	50.13	49.60	3	4,577	0.07%
2019/04/03	1	49.55	3	49.67	49.90	-2	4,572	-0.04%
2019/04/02	4	49.61	0	0.00	49.20	4	4,554	0.09%
2019/04/01	7	50.36	5	50.23	49.55	2	4,514	0.04%
2019/03/29	31	51.55	30	51.87	51.00	1	4,422	0.02%
2019/03/28	9	49.98	8	49.94	50.20	1	4,217	0.02%
2019/03/27	2.4	48.57	2	48.65	49.10	0.4	4,070	0.01%
2019/03/26	1	48.15	1	48.20	47.95	0	4,058	0.00%
2019/03/25	7	48.04	15	48.06	47.95	-8	4,079	-0.20%
2019/03/22	13.1	48.84	3	48.80	48.85	10.1	4,131	0.24%
2019/03/21	1	48.10	1	48.00	48.00	0	4,149	0.00%
2019/03/20	1	48.10	1	48.40	48.15	0	4,213	0.00%
2019/03/19	5	47.80	2	47.90	47.70	3	4,255	0.07%
2019/03/18	1	47.90	0	0.00	47.80	1	4,279	0.02%
2019/03/15	9	48.53	13	48.51	48.30	-4	4,320	-0.09%
2019/03/14	3	48.25	26	48.40	48.20	-23	4,347	-0.53%
2019/03/13	30	47.38	7	47.43	47.35	23	4,420	0.52%
2019/03/12	5	48.95	0	0.00	48.45	5	4,427	0.11%
2019/03/11	13	48.95	0	0.00	48.60	13	4,576	0.28%
2019/03/08	5	49.08	13	49.12	48.95	-8	4,900	-0.16%
2019/03/07	8	49.80	18	49.37	48.90	-10	5,053	-0.20%
2019/03/06	8	49.48	4	49.63	49.40	4	5,198	0.08%
2019/03/05	16	50.42	31	50.01	49.40	-15	5,330	-0.28%
2019/03/04	20	49.08	16	49.42	49.95	4	5,322	0.08%
2019/02/27	30	47.52	25	46.92	48.60	5	5,299	0.09%
2019/02/26	13	49.57	9	48.48	48.30	4	5,304	0.08%
2019/02/25	1	49.55	2	49.55	49.65	-1	5,363	-0.02%
2019/02/22	4	49.08	0	0.00	49.25	4	5,642	0.07%
2019/02/21	16	50.00	16	49.73	49.65	0	5,740	0.00%
2019/02/20	7	49.56	12	49.68	49.45	-5	6,090	-0.08%
2019/02/19	15	48.58	18	48.70	48.20	-3	6,410	-0.05%
2019/02/18	0	0.00	3	47.15	47.00	-3	6,365	-0.05%
2019/02/15	9	46.52	6	46.67	46.30	3	6,500	0.05%
2019/02/14	21	47.36	16	47.19	46.90	5	6,474	0.08%
2019/02/13	19	46.88	7	47.34	47.50	12	6,440	0.19%
2019/02/12	11	46.72	14	46.75	46.30	-3	6,335	-0.05%
2019/02/11	6	46.13	22	46.07	46.15	-16	6,297	-0.25%
2019/01/30	0	0.00	3	44.03	43.90	-3	6,298	-0.05%
2019/01/29	9	44.02	6	44.18	43.90	3	6,405	0.05%
2019/01/28	10	43.95	22	43.77	43.85	-12	6,408	-0.19%
2019/01/25	13	42.94	14	43.20	42.65	-1	6,668	-0.01%
2019/01/24	9	42.88	11	42.53	42.25	-2	6,838	-0.03%
2019/01/23	1	42.30	6	42.25	42.30	-5	6,947	-0.07%
2019/01/21	2	42.65	5	42.52	42.45	-3	7,070	-0.04%
2019/01/18	0	0.00	7	41.88	42.05	-7	7,145	-0.10%
2019/01/17	4	42.68	8	42.16	41.45	-4	7,253	-0.06%
2019/01/16	4	42.34	4	42.29	42.50	0	7,284	0.00%
2019/01/15	3	42.00	1	41.85	42.00	2	7,408	0.03%
2019/01/14	1	41.00	1	41.10	41.30	0	7,474	0.00%
2019/01/11	10	41.20	11	41.49	40.85	-1	7,575	-0.01%
2019/01/10	8	40.98	6	41.00	40.80	2	7,608	0.03%
2019/01/09	12	42.11	11	41.75	41.50	1	7,678	0.01%
2019/01/08	0	0.00	4	39.75	39.80	-4	7,699	-0.05%
2019/01/07	4	39.20	0	0.00	39.00	4	7,804	0.05%
2019/01/04	10	37.29	4	37.66	37.70	6	8,013	0.07%
2019/01/03	1	38.45	5	39.15	38.50	-4	8,106	-0.05%
2019/01/02	4	38.80	0	0.00	38.90	4	8,227	0.05%
2018/12/27	1	40.00	1	39.35	39.35	0	8,678	0.00%
2018/12/26	2	39.10	3	39.65	38.70	-1	8,713	-0.01%
2018/12/25	5	38.93	1	39.15	39.15	4	8,747	0.05%
2018/12/24	11	39.60	44	39.20	40.00	-33	8,822	-0.37%
2018/12/22	5	39.27	0	0.00	39.30	5	8,865	0.06%
2018/12/21	7	39.24	9	39.42	40.10	-2	8,977	-0.02%
2018/12/20	7	40.51	2	40.65	39.25	5	9,028	0.06%
2018/12/19	2	41.60	5	41.83	41.25	-3	9,063	-0.03%
2018/12/18	7	41.39	4	41.68	41.15	3	9,120	0.03%
2018/12/17	61	43.12	18	43.21	42.35	43	9,208	0.47%
2018/12/14	22	41.74	43	41.81	43.40	-21	9,231	-0.23%
2018/12/13	1	42.80	18	42.18	42.10	-17	9,257	-0.18%
2018/12/12	5	42.50	6	42.36	42.15	-1	9,320	-0.01%
2018/12/11	18	41.45	4	41.41	41.20	14	9,419	0.15%
2018/12/10	10	40.95	8	40.69	41.00	2	9,549	0.02%
2018/12/07	2	42.33	0	0.00	42.40	2	9,581	0.02%
2018/12/06	34	42.66	28	41.91	41.35	6	9,661	0.06%
2018/12/05	4	43.80	0	0.00	43.70	4	9,644	0.04%
2018/12/04	18	45.97	13	45.74	45.30	5	9,765	0.05%
2018/12/03	56	45.79	39	46.13	46.00	17	9,903	0.17%
2018/11/30	15	43.40	17	43.43	42.85	-2	9,702	-0.02%
2018/11/29	10	43.43	12	43.71	42.60	-2	9,660	-0.02%
2018/11/28	33	43.09	21	43.54	43.35	12	9,822	0.12%
2018/11/27	9	42.14	9	42.07	42.70	0	10,097	0.00%
2018/11/26	11	41.76	16	41.75	41.90	-5	10,169	-0.05%
2018/11/23	4	40.89	4	41.90	40.95	0	10,650	0.00%
2018/11/22	14	43.10	11	43.09	42.20	3	11,237	0.03%
2018/11/21	41	43.98	38	44.04	43.45	3	11,316	0.03%
2018/11/20	19	43.01	18	43.15	42.85	1	11,248	0.01%
2018/11/19	82	43.14	85	43.19	43.35	-3	11,244	-0.03%
2018/11/16	32	41.73	25	41.31	42.45	7	10,913	0.06%
2018/11/15	20	38.32	17	38.49	38.60	3	10,502	0.03%
2018/11/14	16	38.16	26	37.91	38.15	-10	10,558	-0.09%
2018/11/13	4	36.25	6	35.49	36.30	-2	10,537	-0.02%
2018/11/12	7	36.55	4	36.60	36.50	3	10,744	0.03%
2018/11/09	10	37.61	10	37.73	37.90	0	10,946	0.00%
2018/11/08	9	38.17	9	37.93	37.60	0	11,142	0.00%
2018/11/07	17	37.91	21	38.15	38.20	-4	11,387	-0.04%
2018/11/06	42	38.27	36	38.20	36.55	6	11,635	0.05%
2018/11/05	14	38.18	13	38.17	38.30	1	11,813	0.01%
2018/11/02	37	38.96	64	39.09	38.50	-27	12,206	-0.22%
2018/11/01	48	38.06	40	37.08	38.00	8	12,109	0.07%
2018/10/31	28	35.85	39	35.71	35.60	-11	12,270	-0.09%
2018/10/30	8	33.54	4	33.53	33.80	4	12,463	0.03%
2018/10/29	7	34.88	14	34.84	34.90	-7	12,819	-0.05%
2018/10/26	10	34.54	36	34.61	34.35	-26	13,108	-0.20%
2018/10/25	28	34.89	8	34.77	34.30	20	13,319	0.15%
2018/10/24	19	37.38	22	37.43	37.20	-3	13,823	-0.02%
2018/10/23	45	38.28	49	38.26	37.20	-4	14,375	-0.03%
2018/10/22	29	37.47	31	37.16	38.20	-2	14,660	-0.01%
2018/10/19	28	35.95	19	36.33	36.25	9	14,996	0.06%
2018/10/18	5	37.98	5	38.40	38.20	0	15,189	0.00%
2018/10/17	17	39.23	11	39.16	37.95	6	15,515	0.04%
2018/10/16	22	38.91	27	39.13	38.70	-5	15,752	-0.03%
2018/10/15	26	38.49	24	38.47	38.10	2	16,077	0.01%
2018/10/12	28	38.06	36	37.62	38.00	-8	16,424	-0.05%
2018/10/11	9	36.12	7	36.29	35.65	2	16,551	0.01%
2018/10/09	13	39.68	12	39.61	39.60	1	16,632	0.01%
2018/10/08	33	39.06	33	39.13	38.70	0	16,608	0.00%
2018/10/05	39	41.89	38	43.43	40.55	1	16,636	0.01%
2018/10/04	10	44.93	10	45.04	44.50	0	16,728	0.00%
2018/10/03	3	45.22	5	45.56	44.85	-2	16,756	-0.01%
2018/10/02	15	45.89	17	45.82	45.45	-2	16,880	-0.01%
2018/10/01	54	45.41	56	45.37	45.50	-2	16,997	-0.01%
2018/09/28	15	44.73	34	44.79	44.70	-19	17,123	-0.11%
2018/09/27	18	45.33	15	45.86	44.55	3	17,100	0.02%
2018/09/26	31	46.76	27	47.35	46.65	4	17,279	0.02%
2018/09/25	23	47.55	23	47.31	47.15	0	17,431	0.00%
2018/09/21	11	47.16	14	46.96	47.45	-3	17,599	-0.02%
2018/09/20	57	46.21	53	46.28	46.30	4	17,626	0.02%
2018/09/19	30	47.01	36	46.62	45.90	-6	17,739	-0.03%
2018/09/18	70	47.07	67	47.17	46.20	3	18,029	0.02%
2018/09/17	26	47.55	26	48.07	47.50	0	18,147	0.00%
2018/09/14	19	46.69	20	46.91	47.20	-1	18,202	-0.01%
2018/09/13	13	47.15	15	46.60	45.30	-2	18,300	-0.01%
2018/09/12	27	46.54	27	46.53	46.20	0	18,486	0.00%
2018/09/11	22	48.20	22	47.99	47.95	0	18,890	0.00%
2018/09/10	32	47.50	34	47.44	46.90	-2	19,253	-0.01%
2018/09/07	48	49.88	52	49.75	48.00	-4	19,522	-0.02%
2018/09/06	43	52.01	40	52.07	51.40	3	19,801	0.02%
2018/09/05	43	52.00	43	52.34	51.70	0	20,055	0.00%
2018/09/04	77	52.70	72	52.85	52.50	5	20,382	0.02%
2018/09/03	37	55.36	29	55.39	53.20	8	20,383	0.04%
2018/08/31	41	58.76	38	58.93	59.10	3	20,235	0.01%
2018/08/30	163	58.81	142	58.51	59.50	21	20,644	0.10%	大買/大賣/
2018/08/29	59	56.64	66	56.90	58.60	-7	20,528	-0.03%
2018/08/28	32	54.28	45	54.27	53.70	-13	20,044	-0.06%
2018/08/27	44	53.01	64	53.15	53.60	-20	20,136	-0.10%
2018/08/24	46	51.17	35	51.27	51.20	11	20,142	0.05%
2018/08/23	31	51.94	28	51.05	50.90	3	20,315	0.01%
2018/08/22	21	52.76	24	52.87	52.80	-3	20,443	-0.01%
2018/08/21	59	53.37	46	53.37	53.30	13	20,954	0.06%
2018/08/20	39	52.59	31	52.72	53.10	8	21,048	0.04%
2018/08/17	24	53.19	19	53.75	51.70	5	21,292	0.02%
2018/08/16	33	51.91	48	52.06	53.00	-15	21,414	-0.07%
2018/08/15	49	51.50	40	51.66	50.90	9	21,712	0.04%
2018/08/14	50	53.61	52	53.58	53.00	-2	21,833	-0.01%
2018/08/13	112	53.26	104	53.03	53.00	8	21,720	0.04%	大買/大賣/
2018/08/10	53	55.25	50	55.12	54.70	3	21,906	0.01%
2018/08/09	50	56.56	59	56.10	57.20	-9	22,026	-0.04%
2018/08/08	25	56.03	27	55.36	54.00	-2	21,777	-0.01%
2018/08/07	55	56.77	59	56.78	57.00	-4	21,945	-0.02%
2018/08/06	36	56.09	35	56.21	56.10	1	21,671	0.00%
2018/08/03	75	53.93	88	53.98	55.10	-13	21,681	-0.06%
2018/08/02	36	52.86	27	53.06	52.60	9	21,360	0.04%
2018/08/01	54	56.07	54	56.14	56.30	0	21,195	0.00%
2018/07/31	88	55.97	95	56.02	55.00	-7	21,293	-0.03%
2018/07/30	102	60.52	97	59.53	56.90	5	21,006	0.02%	大買/
2018/07/27	51	62.01	28	61.84	63.20	23	20,592	0.11%
2018/07/26	37	60.69	20	61.34	59.50	17	20,199	0.08%
2018/07/25	25	58.68	24	59.00	60.50	1	19,772	0.01%
2018/07/24	58	59.36	52	59.33	59.30	6	19,543	0.03%
2018/07/23	23	57.49	34	57.71	58.40	-11	19,192	-0.06%
2018/07/20	50	60.91	53	60.75	57.50	-3	18,857	-0.02%
2018/07/19	53	62.27	52	62.70	62.50	1	18,399	0.01%
2018/07/18	42	67.36	20	68.33	63.10	22	17,954	0.12%
2018/07/17	28	72.00	56.5	72.47	70.10	-28.5	17,612	-0.16%
2018/07/16	19	75.99	24.5	75.74	74.00	-5.5	17,421	-0.03%
2018/07/13	35	79.98	20	79.06	77.40	15	17,352	0.09%
2018/07/12	32	77.57	39	77.30	79.60	-7	17,118	-0.04%
2018/07/11	9	74.86	7	75.49	74.10	2	16,907	0.01%
2018/07/10	39	74.16	37	74.79	75.40	2	16,942	0.01%
2018/07/09	30	75.26	48	75.80	74.70	-18	16,812	-0.11%
2018/07/06	11	72.29	12	71.06	71.20	-1	16,621	-0.01%
2018/07/05	20	78.24	20	78.32	74.30	0	16,436	0.00%
2018/07/04	38	78.07	40	78.52	78.00	-2	16,343	-0.01%
2018/07/03	80	82.49	64	83.65	80.30	16	16,062	0.10%
2018/07/02	56	82.84	50	83.35	82.00	6	15,824	0.04%
2018/06/29	14	81.06	20	81.26	81.00	-6	15,564	-0.04%
2018/06/28	38	80.82	26	81.19	79.50	12	15,407	0.08%
2018/06/27	69	85.15	74	85.03	81.70	-5	15,197	-0.03%
2018/06/26	79	81.17	80	80.93	83.80	-1	14,811	-0.01%
2018/06/25	28	80.49	33	80.74	79.00	-5	14,555	-0.03%
2018/06/22	25	82.07	18	82.56	82.00	7	14,376	0.05%
2018/06/21	32	85.78	29	86.42	84.80	3	14,108	0.02%
2018/06/20	71	88.42	47	86.33	83.90	24	13,863	0.17%
2018/06/19	57	90.49	70	90.45	92.50	-13	13,401	-0.10%
2018/06/15	70	88.51	35	88.83	86.20	35	12,909	0.27%
2018/06/14	68	87.23	89	86.98	88.40	-21	12,439	-0.17%
2018/06/13	58	81.97	72	82.21	82.50	-14	11,881	-0.12%
2018/06/12	85	83.70	67	84.24	81.40	18	11,487	0.16%
2018/06/11	46	78.47	46	77.43	81.20	0	10,989	0.00%
2018/06/08	64	73.61	77	73.95	73.90	-13	10,619	-0.12%
2018/06/07	155	72.89	127	72.74	72.10	28	10,315	0.27%	大買/大賣/
2018/06/06	13	68.36	23	68.64	71.10	-10	9,695	-0.10%
2018/06/05	8	64.67	6	64.53	64.70	2	9,274	0.02%
2018/06/04	25	68.14	23	68.57	67.00	2	9,060	0.02%
2018/06/01	13	64.62	19	65.72	68.40	-6	8,759	-0.07%
2018/05/31	23	67.22	14	66.94	63.50	9	8,530	0.11%
2018/05/30	23	66.15	30	66.84	67.60	-7	8,298	-0.08%
2018/05/29	60	68.79	30	69.06	68.00	30	8,049	0.37%
2018/05/28	12	64.23	14	65.21	66.10	-2	7,484	-0.03%
2018/05/25	42	57.83	46	58.38	60.10	-4	7,226	-0.06%
2018/05/24	60	54.53	79	54.54	54.70	-19	6,818	-0.28%
2018/05/23	49	52.31	75	51.45	53.60	-26	6,462	-0.40%
2018/05/22	79	50.14	86	50.25	50.00	-7	5,898	-0.12%
2018/05/21	94	47.86	107	47.62	48.60	-13	5,531	-0.24%	大賣/
2018/05/18	47	48.71	29	49.48	47.30	18	5,303	0.34%
2018/05/17	144	47.72	139	47.07	48.70	5	4,741	0.11%	大買/大賣/
2018/05/16	59	47.17	68	46.99	47.00	-9	4,302	-0.21%
2018/05/15	53	47.51	46	47.53	48.40	7	4,095	0.17%
2018/05/14	21	44.08	6	44.85	45.00	15	3,717	0.40%
2018/05/11	6	40.28	11	40.05	40.95	-5	3,612	-0.14%
2018/05/10	3	37.08	25	37.42	37.25	-22	3,268	-0.67%
2018/05/09	20	36.94	11	36.65	37.80	9	3,153	0.29%
2018/05/08	63	37.05	74	36.77	37.10	-11	2,984	-0.37%
2018/05/07	219	36.41	185	35.61	36.70	34	2,594	1.31%	大買/大賣/
2018/05/04	33	33.93	33	33.69	33.40	0	2,251	0.00%
2018/05/03	2	32.35	2	32.50	32.35	0	2,047	0.00%
2018/05/02	2	31.93	1	31.60	31.60	1	2,001	0.05%
2018/04/30	2	31.75	2	31.90	31.25	0	1,998	0.00%
2018/04/27	1	30.60	1	30.85	31.05	0	1,933	0.00%
2018/04/26	1	31.15	1	30.55	30.30	0	1,923	0.00%
2018/04/24	20	31.33	20	31.55	31.20	0	2,061	0.00%
2018/04/23	13	32.02	4	32.28	32.10	9	2,271	0.40%
2018/04/20	0	0.00	1	32.00	31.90	-1	2,552	-0.04%
2018/04/19	1	32.90	1	33.20	32.75	0	2,532	0.00%
2018/04/18	1	32.60	0	0.00	32.45	1	2,504	0.04%
2018/04/17	0	0.00	7	33.01	31.80	-7	2,501	-0.28%
2018/04/16	5	32.84	3	32.55	33.30	2	2,483	0.08%
2018/04/11	0	0.00	1	30.95	30.90	-1	2,459	-0.04%
2018/04/09	0	31.20	0	0.00	30.60	0	2,603	0.00%
2018/04/03	2	30.88	8	31.32	30.90	-6	2,640	-0.23%
2018/04/02	2	30.82	0	0.00	30.80	2	2,670	0.07%
2018/03/31	1	31.30	0	0.00	31.05	1	2,690	0.04%
2018/03/29	2	30.65	0	0.00	30.75	2	2,759	0.07%
2018/03/28	1	31.20	0	0.00	30.90	1	2,788	0.04%
2018/03/27	1	31.50	0	0.00	31.65	1	2,814	0.04%
2018/03/22	2	32.30	2	32.55	32.05	0	2,764	0.00%
2018/03/20	0	0.00	2	31.65	31.55	-2	2,700	-0.07%
2018/03/19	5	32.55	8	32.06	32.00	-3	2,702	-0.11%
2018/03/14	0	0.00	3	31.17	31.00	-3	2,677	-0.11%
2018/03/12	1	31.05	0	0.00	30.80	1	2,771	0.04%
2018/03/07	6	31.08	6	31.23	30.65	0	3,205	0.00%
2018/03/06	1	32.05	8	32.30	31.60	-7	3,505	-0.20%
2018/03/05	0	32.05	10	32.10	32.00	-10	3,547	-0.28%
2018/03/01	1	30.70	9	31.09	31.10	-8	3,543	-0.23%
2018/02/27	0	29.95	0	0.00	29.80	0	3,526	0.00%
2018/02/23	0	0.00	3	30.45	30.50	-3	3,597	-0.08%
2018/02/12	1	28.00	0	0.00	28.05	1	3,610	0.03%
2018/02/07	7	28.75	7	29.25	28.80	0	3,709	0.00%
2018/02/06	3	28.80	0	0.00	28.20	3	3,731	0.08%
2018/02/05	4	30.03	0	0.00	30.35	4	3,722	0.11%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/31	3	30.30	0	0.00	30.55	3	4,292	0.07%
2018/01/30	2	30.30	0	0.00	30.25	2	4,319	0.05%
2018/01/26	1	31.00	0	0.00	30.90	1	4,342	0.02%
2018/01/25	0	0.00	1	31.20	31.10	-1	4,329	-0.02%
2018/01/23	1	31.75	0	0.00	31.50	1	4,310	0.02%
2018/01/19	6	31.73	1	31.15	31.25	5	4,246	0.12%
2018/01/18	11	31.78	9	31.93	31.85	2	4,188	0.05%
2018/01/17	40	33.35	29	33.17	32.15	11	4,078	0.27%
2018/01/16	17	33.78	23	34.77	34.80	-6	3,831	-0.16%
2018/01/15	0	31.60	4	32.05	31.65	-4	3,533	-0.11%
2018/01/12	3	32.12	2	31.70	31.70	1	3,538	0.03%
2018/01/11	0	0.00	15	31.70	32.00	-15	3,509	-0.43%
2018/01/10	27	32.21	21	32.22	31.30	6	3,474	0.17%
2018/01/09	2	31.95	0	0.00	31.90	2	3,420	0.06%
2018/01/08	2	31.33	4	31.61	31.00	-2	3,373	-0.06%
2018/01/05	0	0.00	1	30.65	30.80	-1	3,286	-0.03%
2018/01/04	80	31.66	34	31.62	30.80	46	3,251	1.41%
2018/01/03	14	31.47	37	30.93	31.35	-23	3,194	-0.72%
2018/01/02	1	30.00	30	30.24	30.30	-29	3,101	-0.93%