達方 (8163)-國泰-敦南券商分點個股進出

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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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	4.4	62.26	12	62.54	62.70	-7.6	2,222	-0.34%
2024/04/26	2.4	61.80	2.9	61.83	61.50	-0.4	2,213	-0.02%
2024/04/25	5.2	61.96	5.6	61.78	61.50	-0.4	2,212	-0.02%
2024/04/24	4.3	61.72	14	61.69	61.70	-9.7	2,209	-0.44%
2024/04/23	5	61.20	9.1	60.67	61.30	-4.1	2,215	-0.19%
2024/04/22	12.4	60.03	10.1	60.05	59.80	2.3	2,211	0.10%
2024/04/19	14.8	60.03	7	60.11	60.40	7.8	2,206	0.35%
2024/04/18	3.2	60.16	7.5	60.68	60.80	-4.3	2,195	-0.20%
2024/04/17	12.5	60.44	2.1	60.55	60.60	10.4	2,197	0.47%
2024/04/16	21	60.36	3.1	60.23	60.10	17.8	2,196	0.81%
2024/04/15	10.1	61.47	16.8	61.67	61.50	-6.6	2,183	-0.30%
2024/04/12	2.8	62.16	4.2	62.18	62.00	-1.4	2,221	-0.06%
2024/04/11	22.8	61.63	5.4	61.66	61.50	17.4	2,301	0.76%
2024/04/10	8.2	62.22	7.3	62.33	62.60	0.9	2,301	0.04%
2024/04/09	20.2	61.99	6.2	61.94	62.10	13.9	2,312	0.60%
2024/04/08	17.9	63.62	5.1	63.92	63.50	12.7	2,321	0.55%
2024/04/03	15.1	63.74	18.6	64.02	63.60	-3.6	2,345	-0.15%
2024/04/02	7.2	62.77	3.1	62.80	63.00	4.1	2,325	0.18%
2024/04/01	5	62.74	4.5	63.08	62.90	0.5	2,322	0.02%
2024/03/29	4.4	61.97	9.1	62.20	62.30	-4.7	2,319	-0.20%
2024/03/28	9.2	62.96	15.2	62.90	62.30	-6	2,320	-0.26%
2024/03/27	0.5	62.41	11	62.62	63.00	-10.5	2,317	-0.45%
2024/03/26	10.4	61.97	43.2	61.88	61.90	-32.8	2,323	-1.41%
2024/03/25	25.5	63.04	28.3	63.03	62.80	-2.8	2,309	-0.12%
2024/03/22	21.2	64.39	34.5	64.15	64.30	-13.3	2,308	-0.58%
2024/03/21	26	63.15	44.2	63.31	64.10	-18.3	2,289	-0.80%
2024/03/20	45.1	63.07	43.7	62.86	62.40	1.4	2,288	0.06%
2024/03/19	39.1	61.51	24.7	61.52	61.90	14.4	2,245	0.64%
2024/03/18	6.6	60.32	14.1	60.37	60.80	-7.5	2,237	-0.33%
2024/03/15	27.3	60.42	20.3	60.86	60.00	7.1	2,241	0.32%
2024/03/14	11.8	60.54	16	60.50	60.60	-4.2	2,225	-0.19%
2024/03/13	25.2	60.95	7.5	60.80	60.70	17.7	2,220	0.80%
2024/03/12	18.2	59.77	19.4	60.18	60.50	-1.2	2,229	-0.05%
2024/03/11	21.7	59.75	10.2	59.67	59.60	11.6	2,243	0.52%
2024/03/08	79.4	61.29	66.3	60.43	60.00	13.1	2,235	0.58%
2024/03/07	49.8	61.38	42.4	61.16	61.00	7.5	2,216	0.34%
2024/03/06	135.9	61.03	103.2	61.42	61.70	32.6	2,159	1.51%	大買/大賣/
2024/03/05	131.7	59.57	164.4	60.26	61.40	-32.6	1,963	-1.66%	大買/大賣/
2024/03/04	31.1	55.54	36.1	55.77	55.90	-4.9	1,648	-0.30%
2024/03/01	4.3	54.15	19.7	54.20	54.40	-15.3	1,616	-0.95%
2024/02/29	7.3	53.74	4.2	53.71	53.20	3.1	1,593	0.20%
2024/02/27	17	53.52	17.1	53.47	53.40	-0.1	1,576	-0.01%
2024/02/26	5.1	52.53	16	52.73	52.70	-10.9	1,585	-0.69%
2024/02/23	26.4	52.33	11.4	52.42	52.00	15	1,651	0.91%
2024/02/22	6.1	52.76	13	52.90	52.80	-6.9	1,661	-0.41%
2024/02/21	4.6	52.63	4	52.80	52.50	0.6	1,686	0.04%
2024/02/20	1	52.59	5.7	52.43	52.50	-4.7	1,739	-0.27%
2024/02/19	6.6	52.24	3.1	52.47	52.60	3.5	1,748	0.20%
2024/02/16	2.4	52.12	11.4	52.10	52.10	-9.1	1,775	-0.51%
2024/02/15	10.5	50.49	10	50.60	50.50	0.5	1,788	0.03%
2024/02/05	8.8	50.43	24.2	50.41	50.60	-15.4	1,824	-0.84%
2024/02/02	8.1	50.96	3	51.10	50.70	5.1	1,867	0.27%
2024/02/01	2.2	51.12	1.1	51.37	51.00	1.1	1,947	0.06%
2024/01/31	3.2	51.04	4	51.03	50.90	-0.8	1,987	-0.04%
2024/01/30	5.5	51.28	1	51.40	51.00	4.5	2,045	0.22%
2024/01/29	4	51.63	3	51.63	51.70	1	2,257	0.04%
2024/01/26	0.9	51.93	9.1	52.10	51.70	-8.2	2,509	-0.33%
2024/01/25	20.4	51.79	7	51.80	51.50	13.4	2,513	0.53%
2024/01/24	3.2	53.04	10.3	53.16	52.50	-7.1	2,513	-0.28%
2024/01/23	5.1	52.42	13	52.47	52.40	-7.9	2,498	-0.32%
2024/01/22	2.9	52.47	2.7	52.54	52.50	0.3	2,489	0.01%
2024/01/19	2	51.90	5	51.88	51.90	-3	2,481	-0.12%
2024/01/18	4.1	51.23	2.5	51.35	51.30	1.6	2,479	0.07%
2024/01/17	5	51.82	4	52.22	51.90	1	2,471	0.04%
2024/01/16	15.7	51.80	3	51.67	52.00	12.7	2,456	0.52%
2024/01/15	1.3	52.08	1.2	52.06	52.20	0.1	2,445	0.00%
2024/01/12	10.3	51.57	7.5	51.77	51.60	2.8	2,440	0.12%
2024/01/11	6.1	52.25	1.2	52.22	52.20	4.9	2,432	0.20%
2024/01/10	9.1	51.93	8.2	51.86	51.90	0.9	2,433	0.04%
2024/01/09	13.6	52.28	15.2	52.42	52.10	-1.6	2,421	-0.07%
2024/01/08	66.8	53.32	147.2	52.74	52.60	-80.5	2,408	-3.34%	大賣/
2024/01/05	40.6	55.64	70.7	55.76	54.90	-30.2	2,360	-1.28%
2024/01/04	16.8	53.83	31.4	53.77	53.50	-14.6	2,267	-0.64%
2024/01/03	24.8	55.52	16.9	55.55	55.30	7.9	2,241	0.35%
2024/01/02	46.5	55.04	25	55.15	55.60	21.5	2,210	0.97%
2023/12/29	34.2	53.85	23.8	54.03	54.20	10.4	2,162	0.48%
2023/12/28	43.2	53.17	29.1	52.93	53.10	14.1	2,121	0.66%
2023/12/27	3.1	52.50	40.1	52.20	52.20	-37	2,101	-1.76%
2023/12/26	7	52.30	6.4	52.42	52.20	0.6	2,092	0.03%
2023/12/25	1.5	51.95	2.4	51.88	51.80	-1	2,082	-0.05%
2023/12/22	6.5	52.65	13.1	52.62	52.50	-6.6	2,066	-0.32%
2023/12/21	16.8	52.70	10.1	52.68	52.60	6.7	2,052	0.32%
2023/12/20	25.1	53.64	6.1	53.75	53.70	19	2,025	0.94%
2023/12/19	15.5	53.46	22.4	53.47	53.00	-6.9	2,003	-0.34%
2023/12/18	16	55.27	26.3	55.01	54.40	-10.3	1,960	-0.52%
2023/12/15	11.3	56.29	37.2	56.04	56.10	-25.9	1,931	-1.34%
2023/12/14	34.3	56.52	13.2	56.41	56.70	21.1	1,889	1.12%
2023/12/13	43.5	56.01	22.9	56.00	55.80	20.6	1,859	1.11%
2023/12/12	38.6	55.30	2.3	55.24	55.30	36.3	1,830	1.98%
2023/12/11	17.8	54.85	13.2	54.70	54.90	4.7	1,814	0.26%
2023/12/08	54.5	54.90	12	54.90	54.80	42.5	1,799	2.36%
2023/12/07	27.6	54.68	33.2	54.69	54.50	-5.6	1,785	-0.31%
2023/12/06	32.4	55.53	16.3	55.62	55.40	16.1	1,757	0.92%
2023/12/05	20.3	54.57	13.2	54.38	54.80	7.1	1,714	0.41%
2023/12/04	54.6	54.84	22.9	55.06	55.00	31.7	1,687	1.88%
2023/12/01	20.2	53.50	5.7	53.47	53.50	14.6	1,625	0.90%
2023/11/30	66.7	53.35	23.1	53.03	52.70	43.6	1,593	2.74%
2023/11/29	27.7	52.31	18	52.21	52.30	9.7	1,534	0.63%
2023/11/28	18.2	52.04	40.2	51.90	52.10	-22	1,527	-1.44%
2023/11/27	14.3	51.17	18	50.99	50.90	-3.7	1,508	-0.25%
2023/11/24	8.5	51.42	5.1	51.38	51.60	3.4	1,497	0.23%
2023/11/22	48.2	52.29	26.4	52.28	52.60	21.7	1,452	1.49%
2023/11/21	11.2	51.19	12	51.18	51.10	-0.8	1,379	-0.06%
2023/11/20	23.5	50.99	21.2	51.19	51.20	2.3	1,361	0.17%
2023/11/17	15	51.49	26.3	51.49	51.60	-11.3	1,329	-0.85%
2023/11/16	6.3	50.79	12.2	50.79	50.90	-5.8	1,267	-0.46%
2023/11/15	23.1	50.73	14.7	50.94	50.60	8.4	1,249	0.67%
2023/11/14	13.2	50.49	24.8	50.90	50.20	-11.6	1,211	-0.96%
2023/11/13	35.6	50.87	52.2	50.84	51.00	-16.6	1,175	-1.41%
2023/11/10	11.3	50.96	81.2	51.12	51.40	-69.9	1,116	-6.26%
2023/11/09	61.2	50.97	111	50.83	50.90	-49.8	1,063	-4.69%	大賣/
2023/11/08	40.6	49.91	33	49.85	50.00	7.6	974	0.78%
2023/11/07	97.9	49.66	60.5	49.61	49.85	37.4	936	4.00%
2023/11/06	226	49.88	216.5	49.79	49.70	9.5	881	1.07%	大買/大賣/
2023/11/03	170	48.24	174.6	48.63	48.85	-4.6	661	-0.70%	大買/大賣/
2023/11/02	2.2	44.59	9.3	44.56	44.55	-7.1	411	-1.73%
2023/11/01	1.1	44.20	11.3	43.88	44.25	-10.2	428	-2.39%
2023/10/31	0.1	43.72	2	43.45	43.40	-1.9	422	-0.45%
2023/10/30	0	43.51	9	43.48	43.45	-9	429	-2.09%
2023/10/27	0	43.15	1	43.25	43.10	-1	437	-0.22%
2023/10/26	5	43.01	3	43.40	42.85	2	448	0.45%
2023/10/25	0	43.35	3.2	43.51	43.40	-3.2	452	-0.71%
2023/10/24	4.2	42.55	2	42.50	42.70	2.2	463	0.46%
2023/10/23	1	42.55	0	0.00	42.50	1	469	0.21%
2023/10/20	2.1	42.16	0	0.00	42.65	2.1	477	0.43%
2023/10/19	5.4	42.70	0	0.00	42.60	5.4	483	1.11%
2023/10/18	4	42.71	0	0.00	44.00	4	481	0.83%
2023/10/17	0.2	43.59	3	43.18	43.05	-2.8	475	-0.60%
2023/10/16	0	0.00	9	43.82	43.80	-9	486	-1.85%
2023/10/13	1.5	43.93	1	43.90	43.85	0.5	493	0.10%
2023/10/12	3	43.57	0	0.00	43.70	3	500	0.61%
2023/10/11	0	43.60	2	43.75	43.75	-2	512	-0.40%
2023/10/06	1	43.00	1	43.05	43.15	0	525	0.00%
2023/10/05	3	43.22	0	43.90	43.20	3	550	0.54%
2023/10/03	1.5	43.33	10	43.34	43.10	-8.5	622	-1.37%
2023/10/02	1.1	43.42	2	43.45	43.50	-0.9	645	-0.14%
2023/09/28	0	43.00	0	0.00	43.15	0	663	0.00%
2023/09/27	0.1	42.74	27.1	42.41	42.85	-27	675	-4.00%
2023/09/26	2	42.76	0	43.05	42.70	2	695	0.29%
2023/09/25	0	43.25	0.1	43.45	43.35	-0.1	709	-0.01%
2023/09/22	0	0.00	1	43.15	43.25	-1	717	-0.14%
2023/09/21	3	42.87	0	43.15	43.50	3	737	0.41%
2023/09/20	21.1	43.63	0	0.00	43.45	21.1	739	2.86%
2023/09/19	9.1	43.64	0	0.00	43.85	9.1	745	1.22%
2023/09/18	0	44.00	4	43.95	44.00	-4	755	-0.53%
2023/09/15	1	44.00	3.1	43.93	43.70	-2	763	-0.27%
2023/09/14	0.3	43.85	2.3	43.86	43.75	-2	762	-0.26%
2023/09/13	1.1	43.37	0	0.00	43.65	1.1	767	0.14%
2023/09/12	0	43.55	7	43.54	43.60	-7	772	-0.91%
2023/09/11	6.1	43.89	0.2	43.75	43.75	5.9	778	0.76%
2023/09/08	0.1	43.20	4	43.21	43.30	-3.9	780	-0.50%
2023/09/07	5	43.36	1	43.70	43.65	4	794	0.51%
2023/09/06	2	44.13	2	44.13	44.20	0	798	0.00%
2023/09/05	4.1	43.74	0.2	43.92	43.80	3.9	796	0.49%
2023/09/04	9	43.83	15.5	43.89	43.90	-6.4	805	-0.80%
2023/09/01	6	43.79	4.2	44.17	44.20	1.8	811	0.22%
2023/08/31	6	43.12	1	43.20	43.60	5	807	0.62%
2023/08/30	0.1	42.80	1	42.85	42.85	-0.9	807	-0.12%
2023/08/29	0	0.00	2	42.13	42.30	-2	821	-0.24%
2023/08/28	1.1	41.83	0	0.00	41.80	1.1	828	0.13%
2023/08/25	0	43.25	0.3	42.44	42.50	-0.2	835	-0.03%
2023/08/24	3.1	42.14	4	42.43	42.15	-0.9	839	-0.10%
2023/08/23	0.1	42.27	0	0.00	42.35	0.1	854	0.01%
2023/08/22	2.3	42.45	3	42.28	42.20	-0.7	870	-0.08%
2023/08/21	0	42.80	5	42.75	42.80	-5	876	-0.57%
2023/08/18	7	42.23	1	42.50	42.00	6	879	0.69%
2023/08/17	4.3	41.82	1	41.95	42.00	3.3	895	0.37%
2023/08/16	2.2	41.74	0	0.00	41.70	2.2	909	0.24%
2023/08/15	2	42.30	2	42.30	42.30	0	920	0.00%
2023/08/14	3.2	41.41	1	41.50	41.75	2.2	931	0.24%
2023/08/11	7.4	41.92	11	41.78	41.75	-3.6	940	-0.39%
2023/08/10	7	42.09	2	42.05	42.05	5	949	0.52%
2023/08/09	9.1	42.78	7	43.04	42.65	2.1	946	0.22%
2023/08/08	7	42.87	2	42.95	42.95	5	949	0.53%
2023/08/07	23.9	42.18	10	42.76	42.80	13.9	946	1.47%
2023/08/04	2.2	43.71	0.3	43.82	43.80	1.9	924	0.21%
2023/08/02	6	43.52	0.3	43.50	43.20	5.7	922	0.62%
2023/08/01	11.9	43.73	1	43.65	43.80	10.9	915	1.20%
2023/07/31	11.4	44.10	0	0.00	43.90	11.4	911	1.25%
2023/07/28	2.8	44.59	2	44.60	44.65	0.8	908	0.08%
2023/07/27	9	45.16	9.1	45.43	45.20	0	901	0.00%
2023/07/26	3	44.43	1	44.65	44.45	2	891	0.22%
2023/07/25	5.2	44.21	5	44.14	44.20	0.2	889	0.02%
2023/07/24	5.4	44.26	2	44.40	44.30	3.4	882	0.39%
2023/07/21	0.2	44.88	1.1	44.79	44.85	-0.9	879	-0.11%
2023/07/20	8	44.94	3.2	45.02	45.05	4.9	882	0.55%
2023/07/19	20.4	44.68	6.2	44.46	44.35	14.2	878	1.62%
2023/07/18	5.6	45.57	14.2	45.57	45.50	-8.6	881	-0.98%
2023/07/17	4.1	45.94	4	45.95	46.00	0.1	880	0.01%
2023/07/14	3.4	45.46	4.1	45.60	45.55	-0.7	876	-0.07%
2023/07/13	16.4	45.53	7.4	45.62	45.15	9	869	1.04%
2023/07/12	6.9	45.05	7.4	44.29	45.15	-0.5	858	-0.06%
2023/07/11	24.7	43.61	6.7	43.66	43.50	18.1	840	2.15%
2023/07/10	37.5	46.24	5.2	46.31	46.00	32.3	821	3.93%
2023/07/07	10.4	46.92	5	46.85	46.75	5.4	810	0.67%
2023/07/06	8.5	47.65	1	47.60	47.40	7.5	800	0.93%
2023/07/05	1.8	47.48	0.1	47.65	47.35	1.7	824	0.21%
2023/07/04	7.1	47.27	4	47.34	47.60	3.1	820	0.38%
2023/07/03	7.5	46.71	11	46.62	46.85	-3.5	818	-0.43%
2023/06/30	3.4	46.46	1	46.30	46.30	2.4	805	0.30%
2023/06/29	12.4	46.34	3	45.97	46.70	9.4	803	1.17%
2023/06/28	6.1	45.78	0.1	45.60	45.65	6	790	0.76%
2023/06/27	6.1	45.56	7.6	45.52	45.30	-1.6	792	-0.20%
2023/06/26	7.6	46.36	23.1	46.10	46.00	-15.5	786	-1.97%
2023/06/21	10.7	46.74	6.3	46.94	46.70	4.4	780	0.57%
2023/06/20	3.1	47.27	1.5	47.37	47.25	1.7	778	0.22%
2023/06/19	9.4	47.36	52	47.34	47.35	-42.6	781	-5.45%
2023/06/16	1.4	48.00	0.8	47.81	47.85	0.6	781	0.08%
2023/06/15	5.5	48.03	6	47.93	47.85	-0.5	777	-0.07%
2023/06/14	6	47.89	2.1	47.93	47.95	3.9	772	0.50%
2023/06/13	2	47.50	1.1	47.40	47.55	1	769	0.13%
2023/06/12	3	47.00	4	46.89	47.10	-1	764	-0.13%
2023/06/09	1.3	46.68	3.1	46.73	46.70	-1.8	761	-0.24%
2023/06/08	5	47.04	7.2	47.10	46.70	-2.2	775	-0.28%
2023/06/07	0.1	47.19	5.1	47.17	47.30	-5	789	-0.64%
2023/06/06	9.7	47.06	3.7	47.08	46.80	6	829	0.72%
2023/06/05	0.5	47.10	3	47.28	47.20	-2.6	965	-0.27%
2023/06/02	3	47.27	26	47.31	47.40	-23	965	-2.38%
2023/06/01	4.1	46.99	0.1	47.00	47.10	4	959	0.41%
2023/05/31	8	46.95	4	46.99	47.00	4	959	0.42%
2023/05/30	1.6	46.75	3.2	46.76	46.90	-1.6	954	-0.16%
2023/05/29	19.9	46.96	3	46.92	47.10	16.9	950	1.78%
2023/05/26	3.7	46.07	2	46.10	46.35	1.7	938	0.18%
2023/05/25	3.4	46.34	7.2	46.31	46.65	-3.7	925	-0.40%
2023/05/24	5	46.82	5.9	46.86	46.85	-0.9	918	-0.10%
2023/05/23	7	46.63	10.1	46.58	46.90	-3.1	912	-0.34%
2023/05/22	10	46.17	4.4	46.25	46.30	5.6	898	0.62%
2023/05/19	0	0.00	16	45.69	45.55	-16	883	-1.81%
2023/05/18	1.1	45.60	11.4	45.57	45.50	-10.3	872	-1.18%
2023/05/17	10	45.35	9.5	45.32	45.40	0.5	864	0.06%
2023/05/16	3.5	45.11	10	45.03	45.10	-6.5	855	-0.76%
2023/05/15	2	44.90	5	44.86	44.75	-3	847	-0.35%
2023/05/12	1	44.55	20.1	44.57	44.75	-19.1	886	-2.15%
2023/05/11	0.1	44.38	2	44.25	44.00	-1.9	915	-0.21%
2023/05/10	1	44.55	2.1	44.79	44.65	-1.1	915	-0.12%
2023/05/09	0	0.00	12	44.53	44.65	-12	918	-1.31%
2023/05/08	3.1	44.42	16	44.46	44.50	-12.9	922	-1.40%
2023/05/05	1.1	44.35	22	44.38	44.20	-20.9	928	-2.26%
2023/05/04	2	44.02	6.9	44.03	44.15	-4.9	934	-0.52%
2023/05/03	0	0.00	6.8	44.35	44.45	-6.8	928	-0.73%
2023/05/02	0	44.10	20.6	44.28	44.40	-20.6	931	-2.22%
2023/04/28	0	0.00	8	43.80	43.90	-8	934	-0.86%
2023/04/27	0.1	43.50	6	43.45	43.45	-5.9	931	-0.63%
2023/04/26	0	42.75	6	43.06	43.35	-6	933	-0.64%
2023/04/25	8.3	43.17	2.1	43.07	42.70	6.2	930	0.67%
2023/04/24	1.1	43.15	0	43.40	43.50	1.1	923	0.12%
2023/04/21	15.3	43.49	0.4	43.88	43.20	15	924	1.62%
2023/04/20	10.2	44.49	4	44.35	44.35	6.2	916	0.67%
2023/04/19	2.2	44.71	2	44.78	44.60	0.2	911	0.02%
2023/04/18	4	44.58	1	44.55	44.55	3	902	0.34%
2023/04/17	3	44.48	3	44.53	44.55	0	896	0.01%
2023/04/14	10.3	44.58	24.1	44.63	44.40	-13.7	887	-1.55%
2023/04/13	23.4	44.88	13.2	44.93	44.55	10.2	879	1.16%
2023/04/12	3.3	44.84	16.1	44.92	45.30	-12.8	865	-1.47%
2023/04/11	14.1	44.68	2	44.50	44.50	12.1	837	1.45%
2023/04/10	10.2	44.47	42.1	44.37	44.90	-31.9	825	-3.87%
2023/04/07	11	44.50	7.2	44.39	44.15	3.8	783	0.49%
2023/04/06	5.3	44.30	4.1	44.13	44.50	1.2	777	0.16%
2023/03/31	11.1	44.05	0	44.24	44.10	11.1	763	1.45%
2023/03/30	11	43.98	5	44.00	44.05	6	763	0.79%
2023/03/29	0	44.02	0.1	43.70	43.75	0	760	0.00%
2023/03/28	2	43.80	0.2	44.02	43.65	1.8	763	0.23%
2023/03/27	1	44.25	1	44.15	44.05	0	759	0.00%
2023/03/24	16	44.18	8.7	44.13	44.10	7.4	762	0.97%
2023/03/23	1	44.10	5	44.17	44.20	-4	757	-0.52%
2023/03/22	2.2	43.80	0.1	43.80	44.20	2.1	750	0.28%
2023/03/21	4	43.49	1.3	43.54	43.55	2.7	744	0.36%
2023/03/20	0.4	43.45	2	43.38	43.35	-1.6	741	-0.21%
2023/03/17	2	43.20	1.1	42.88	43.30	0.9	744	0.12%
2023/03/16	9.1	42.80	6	42.67	42.60	3.1	742	0.41%
2023/03/15	3	43.68	17.1	43.72	43.25	-14.1	745	-1.89%
2023/03/14	4.3	43.59	4.1	43.64	43.50	0.2	740	0.03%
2023/03/13	6.3	43.36	30.3	43.20	43.60	-24	738	-3.25%
2023/03/10	29.4	43.87	9.2	43.93	43.85	20.3	726	2.79%
2023/03/09	35.1	44.53	22.2	44.52	44.50	12.8	713	1.80%
2023/03/08	73.5	44.17	116.8	44.07	44.70	-43.3	671	-6.44%	大賣/
2023/03/07	7.3	41.80	1.1	41.94	41.75	6.2	548	1.13%
2023/03/06	12.3	41.91	6.1	41.99	41.95	6.2	569	1.09%
2023/03/03	4.1	41.67	0	0.00	41.65	4.1	563	0.73%
2023/03/02	0	41.68	3	41.60	41.60	-3	557	-0.54%
2023/03/01	0.1	41.50	2.2	41.35	41.35	-2.1	551	-0.38%
2023/02/24	3	41.10	1	41.20	41.30	2	548	0.37%
2023/02/23	2.1	41.03	10	41.07	41.00	-7.9	542	-1.46%
2023/02/22	3	41.05	6	40.99	41.00	-3	542	-0.55%
2023/02/21	1.2	41.29	1	41.40	41.15	0.2	542	0.03%
2023/02/20	9.1	41.25	1.1	41.35	41.25	8	543	1.47%
2023/02/17	0	40.90	10	40.85	40.90	-10	545	-1.83%
2023/02/16	4.2	40.85	0	41.20	40.85	4.2	544	0.77%
2023/02/15	4	40.85	0	0.00	40.70	4	548	0.73%
2023/02/14	2.1	40.57	1	40.45	40.40	1.1	544	0.19%
2023/02/13	3.4	40.64	5.5	40.50	40.50	-2.1	545	-0.39%
2023/02/10	35.1	41.39	2	40.95	41.00	33.1	547	6.04%
2023/02/09	5	41.16	17	41.15	41.55	-12	511	-2.35%
2023/02/08	0	40.40	1	40.30	40.25	-1	479	-0.21%
2023/02/07	10.1	40.20	4	40.38	40.20	6.1	473	1.28%
2023/02/06	2	40.50	4.7	40.23	40.10	-2.7	466	-0.57%
2023/02/03	5.2	40.24	4	40.21	40.45	1.2	457	0.26%
2023/02/02	7	39.97	3.1	40.10	40.15	3.9	447	0.88%
2023/02/01	4.6	39.65	1	39.55	39.60	3.6	437	0.81%
2023/01/31	1.1	39.33	1	39.60	39.40	0.1	436	0.03%
2023/01/30	15.2	39.37	1	39.30	39.30	14.2	431	3.29%
2023/01/17	0	38.90	12	38.79	38.90	-12	424	-2.83%
2023/01/16	1	38.60	0	0.00	38.65	1	423	0.24%
2023/01/13	2.2	38.58	2	38.70	38.50	0.2	423	0.04%
2023/01/12	0	38.85	1	38.70	38.70	-1	434	-0.22%
2023/01/11	2	38.80	0	0.00	38.90	2	435	0.46%
2023/01/10	3.1	38.69	3	38.72	39.00	0.1	436	0.03%
2023/01/09	0.3	38.50	3	38.50	38.50	-2.7	433	-0.63%
2023/01/06	0.1	38.50	1	38.15	38.15	-0.9	437	-0.21%
2023/01/05	0.1	38.07	0.1	38.25	38.05	0.1	448	0.02%
2023/01/04	0	38.45	0	0.00	38.00	0	459	0.00%
2023/01/03	2	37.50	0.3	38.00	38.00	1.7	471	0.36%
2022/12/30	0.1	38.10	0	38.00	37.80	0.1	476	0.02%
2022/12/29	2.1	37.40	0	0.00	37.70	2.1	476	0.44%
2022/12/28	1.1	37.71	0	0.00	37.65	1.1	479	0.23%
2022/12/27	1	38.10	1	38.15	38.00	0	478	0.00%
2022/12/26	5.3	38.27	3	38.20	38.20	2.3	477	0.48%
2022/12/23	3.1	37.68	0	0.00	37.80	3.1	481	0.64%
2022/12/22	4.1	38.00	0.2	38.15	37.85	3.9	481	0.81%
2022/12/21	6.3	37.46	4	37.45	37.40	2.3	485	0.48%
2022/12/20	4.6	37.63	0.8	37.54	37.40	3.8	483	0.79%
2022/12/19	2.1	37.91	1	38.05	37.85	1.1	483	0.23%
2022/12/16	5.6	38.11	1	38.35	38.05	4.6	481	0.95%
2022/12/15	2	38.73	0	0.00	38.80	2	472	0.42%
2022/12/14	3.1	38.70	0	38.80	38.65	3.1	473	0.65%
2022/12/13	1.1	38.52	1	38.60	38.50	0.1	476	0.03%
2022/12/12	0	38.50	0	0.00	38.75	0	477	0.00%
2022/12/09	2.3	38.62	0.4	38.80	38.50	1.9	478	0.40%
2022/12/08	1.6	38.75	1	38.65	38.65	0.6	493	0.12%
2022/12/07	3.4	38.87	3	38.95	38.70	0.4	494	0.08%
2022/12/06	7	39.82	7	39.63	39.50	0	491	0.00%
2022/12/05	2.1	40.36	4	40.39	40.20	-1.9	490	-0.38%
2022/12/02	11	40.61	8	40.56	40.50	3	485	0.62%
2022/12/01	10	40.42	39	40.41	40.50	-29	484	-5.98%
2022/11/30	22.1	40.15	27.1	40.15	40.15	-5.1	479	-1.05%
2022/11/29	23	40.32	14	40.42	40.20	9	475	1.89%
2022/11/28	29	40.06	9	40.31	39.85	20	455	4.39%
2022/11/25	1.2	39.13	0	39.10	39.15	1.2	427	0.28%
2022/11/24	1	39.20	1	39.20	39.05	0	428	0.00%
2022/11/23	12.1	39.03	0	0.00	38.90	12.1	430	2.82%
2022/11/22	1.1	38.88	0	0.00	39.10	1.1	431	0.25%
2022/11/21	0.1	38.91	0	0.00	39.15	0.1	435	0.02%
2022/11/18	1.1	39.63	0	0.00	38.95	1.1	437	0.25%
2022/11/17	0	39.15	0	0.00	39.45	0	438	0.00%
2022/11/16	1.1	39.00	0	0.00	38.95	1.1	439	0.24%
2022/11/15	1	39.25	3	39.32	39.25	-2	448	-0.45%
2022/11/14	2.2	39.05	2	39.15	39.00	0.2	447	0.04%
2022/11/11	10	39.40	13	38.99	38.80	-3	446	-0.68%
2022/11/10	0	39.00	0.1	38.95	38.95	-0.1	439	-0.02%
2022/11/09	0	0.00	1	39.20	39.25	-1	440	-0.23%
2022/11/08	5	38.80	3	38.90	38.80	2	444	0.45%
2022/11/07	1.1	38.61	2	38.63	38.60	-0.9	442	-0.21%
2022/11/04	4.2	38.48	12	38.53	38.65	-7.8	449	-1.74%
2022/11/03	4.1	38.60	0	38.70	38.90	4	477	0.85%
2022/11/02	7	38.86	1.1	38.89	38.90	5.9	479	1.22%
2022/11/01	1	38.15	3.1	38.33	38.40	-2.1	482	-0.43%
2022/10/31	1	37.85	0	0.00	37.85	1	506	0.20%
2022/10/28	1.1	37.51	0	0.00	37.20	1.1	514	0.21%
2022/10/27	0	0.00	1	37.85	37.85	-1	518	-0.19%
2022/10/26	10.1	37.48	0	0.00	37.35	10.1	521	1.93%
2022/10/24	0	0.00	6.2	37.63	37.50	-6.2	523	-1.18%
2022/10/21	2.1	37.13	0	38.00	37.05	2.1	524	0.40%
2022/10/20	5.1	37.44	1	38.09	37.15	4.1	528	0.77%
2022/10/19	0	0.00	1	38.35	38.25	-1	519	-0.19%
2022/10/17	12.1	36.41	3	37.36	37.50	9	522	1.72%
2022/10/14	3	36.87	2	37.15	36.95	1	521	0.19%
2022/10/13	12.4	36.75	1	36.45	36.45	11.4	523	2.17%
2022/10/12	5.1	37.62	0	0.00	37.90	5.1	523	0.98%
2022/10/11	6.4	38.51	1	38.45	38.25	5.4	519	1.04%
2022/10/07	2	39.63	0	0.00	39.65	2	516	0.39%
2022/10/06	6.2	39.55	0	0.00	39.60	6.2	518	1.20%
2022/10/05	0	0.00	1.1	39.95	39.55	-1.1	527	-0.20%
2022/10/04	0	0.00	1	39.69	39.70	-1	531	-0.20%
2022/10/03	4.1	38.98	1	39.00	38.95	3.1	537	0.58%
2022/09/30	0.1	39.40	0	39.15	39.40	0.1	546	0.02%
2022/09/29	0.2	39.15	0	0.00	39.60	0.2	571	0.03%
2022/09/28	7.3	38.91	1.4	39.05	38.50	5.9	595	0.99%
2022/09/27	2.1	39.63	0.1	39.78	40.15	2	606	0.32%
2022/09/26	6.3	40.09	5	40.22	39.55	1.3	620	0.21%
2022/09/23	1.1	41.21	6	41.50	41.20	-4.9	640	-0.77%
2022/09/22	1.2	41.27	1	41.45	41.50	0.1	660	0.02%
2022/09/21	4	41.94	1.1	41.83	41.80	2.9	663	0.44%
2022/09/20	1	42.40	0	0.00	42.40	1	663	0.16%
2022/09/19	2	42.30	1	42.35	42.10	1	668	0.15%
2022/09/16	6	42.96	0	0.00	42.35	6	676	0.89%
2022/09/15	2	42.70	11.1	42.73	42.75	-9.1	683	-1.33%
2022/09/14	1	41.50	0.4	41.53	41.50	0.7	670	0.10%
2022/09/13	1	41.90	8	41.94	41.80	-7	675	-1.04%
2022/09/12	7	41.46	6.4	41.56	41.45	0.6	684	0.09%
2022/09/08	5.1	41.09	12	40.85	41.00	-6.9	688	-1.00%
2022/09/07	4	40.00	0	0.00	39.90	4	692	0.58%
2022/09/06	1	39.85	3	39.85	39.80	-2	692	-0.29%
2022/09/05	2	40.60	0	0.00	40.50	2	692	0.29%
2022/09/02	0	41.95	5	40.90	40.85	-5	697	-0.72%
2022/09/01	0	41.30	2	41.01	40.95	-2	700	-0.29%
2022/08/31	0	41.50	1	41.45	41.30	-1	701	-0.14%
2022/08/30	7.1	41.22	1	41.15	41.20	6.1	701	0.87%
2022/08/29	6	40.73	50	40.63	40.75	-44	701	-6.27%
2022/08/26	0.1	42.00	0.3	41.65	41.50	-0.2	700	-0.04%
2022/08/25	1	41.25	0	0.00	41.60	1	699	0.14%
2022/08/24	4	41.20	3	41.20	41.00	1	707	0.14%
2022/08/23	4	41.73	2	41.73	41.50	2	710	0.28%
2022/08/22	0	0.00	2	42.18	42.05	-2	713	-0.28%
2022/08/19	7	41.83	16	41.85	41.80	-9	706	-1.27%
2022/08/18	10	41.13	5	41.20	41.15	5	705	0.71%
2022/08/17	8.1	41.06	1	41.10	41.05	7.1	710	0.99%
2022/08/16	4	41.61	2	41.20	41.15	2	719	0.28%
2022/08/15	3	41.88	1.1	41.70	41.70	1.9	724	0.26%
2022/08/12	4.1	41.54	2	41.52	41.45	2.1	721	0.29%
2022/08/11	4.2	41.59	10	41.88	41.75	-5.8	725	-0.79%
2022/08/10	8.3	41.20	18	41.30	41.40	-9.7	723	-1.34%
2022/08/09	0	0.00	2	39.80	39.95	-2	697	-0.29%
2022/08/08	4	39.90	0	40.00	39.95	4	707	0.57%
2022/08/05	6.3	40.33	4	40.13	40.45	2.3	710	0.32%
2022/08/04	8	38.71	0	0.00	39.05	8	706	1.13%
2022/08/03	1.1	39.19	1	39.15	39.05	0.1	725	0.01%
2022/08/01	0	40.00	1	39.95	39.95	-1	780	-0.12%
2022/07/29	2	39.92	4	39.97	40.05	-2	806	-0.25%
2022/07/28	1.1	39.65	0	0.00	39.75	1.1	835	0.13%
2022/07/27	1	39.50	4	39.00	39.85	-3	891	-0.34%
2022/07/26	2	39.18	0	0.00	39.10	2	894	0.22%
2022/07/25	2	39.75	2	39.53	39.75	0	902	0.00%
2022/07/22	2	39.60	11.5	39.62	39.70	-9.5	914	-1.04%
2022/07/21	6	38.86	1	39.00	39.25	5	941	0.53%
2022/07/20	5.2	39.04	1	39.10	39.10	4.2	947	0.44%
2022/07/19	1.1	39.24	4	39.26	39.30	-2.9	971	-0.30%
2022/07/18	4	38.48	6	38.41	38.70	-2	977	-0.20%
2022/07/15	4.1	38.00	2	37.95	37.80	2.1	1,014	0.21%
2022/07/14	1	38.10	9	37.91	38.20	-8	1,071	-0.75%
2022/07/13	0	0.00	10	37.57	37.55	-10	1,105	-0.90%
2022/07/12	0.1	36.26	6	36.40	36.10	-5.9	1,112	-0.53%
2022/07/11	10	37.07	3.1	37.19	36.95	6.9	1,118	0.62%
2022/07/08	11.2	37.31	1	37.60	37.40	10.2	1,132	0.90%
2022/07/07	13.4	36.40	7	36.41	36.60	6.4	1,128	0.57%
2022/07/06	6.5	39.04	0	0.00	38.60	6.5	1,109	0.58%
2022/07/05	7	39.53	2	39.85	39.80	5	1,100	0.45%
2022/07/04	5.2	39.40	12	39.08	39.40	-6.8	1,092	-0.62%
2022/07/01	35.6	39.25	5	38.89	38.80	30.6	1,108	2.76%
2022/06/30	34.5	40.47	11	40.52	40.45	23.5	1,095	2.15%
2022/06/29	7.3	41.65	2	41.70	41.65	5.3	1,087	0.49%
2022/06/28	9	42.19	1	42.15	42.00	8	1,115	0.72%
2022/06/27	6	42.52	3	42.58	42.50	3	1,168	0.26%
2022/06/24	2	42.00	2	42.05	42.00	0	1,170	0.00%
2022/06/23	8.2	41.24	0	0.00	41.65	8.2	1,176	0.70%
2022/06/22	1	41.80	1.2	41.58	41.40	-0.2	1,181	-0.02%
2022/06/21	5.1	42.24	3	41.55	42.45	2.1	1,202	0.17%
2022/06/20	4.1	41.35	0	0.00	40.80	4.1	1,221	0.34%
2022/06/17	5.8	41.71	5.5	41.65	41.65	0.3	1,221	0.02%
2022/06/16	9	42.73	0	0.00	42.10	9	1,249	0.72%
2022/06/15	0.3	42.73	2	42.83	42.75	-1.7	1,284	-0.13%
2022/06/14	1	42.20	0	0.00	42.40	1	1,324	0.08%
2022/06/13	4.3	42.79	3	42.80	42.65	1.3	1,365	0.09%
2022/06/09	2	44.03	1	43.91	43.95	1	1,468	0.07%
2022/06/08	13	43.80	0	0.00	44.00	13	1,490	0.87%
2022/06/07	5.1	43.85	1	43.95	43.80	4.1	1,543	0.27%
2022/06/06	1	43.85	7	43.84	43.90	-6	1,667	-0.36%
2022/06/02	1	43.80	0	0.00	43.95	1	1,691	0.06%
2022/06/01	22	44.06	25.3	44.00	43.95	-3.3	1,713	-0.19%
2022/05/31	9	43.68	7.3	43.73	43.75	1.7	1,776	0.10%
2022/05/30	0.3	43.83	3	43.73	43.80	-2.8	1,778	-0.15%
2022/05/27	1	43.35	0.6	43.35	43.35	0.4	1,775	0.02%
2022/05/26	0.2	43.20	2	43.25	43.05	-1.8	1,779	-0.10%
2022/05/25	3.4	43.08	0.2	43.15	43.05	3.2	1,784	0.18%
2022/05/24	2	43.05	1.7	43.00	42.90	0.3	1,798	0.02%
2022/05/23	1	43.05	30	43.06	43.00	-29	1,791	-1.62%
2022/05/20	1	42.60	0	0.00	42.90	1	1,794	0.06%
2022/05/19	1	42.20	3	42.12	42.30	-2	1,791	-0.11%
2022/05/18	3.3	42.85	0.6	42.93	42.90	2.7	1,785	0.15%
2022/05/17	3.1	42.51	2	42.65	42.65	1.1	1,784	0.06%
2022/05/16	7.1	42.46	0	0.00	42.30	7.1	1,784	0.40%
2022/05/13	1	41.95	0	0.00	42.30	1	1,779	0.06%
2022/05/12	7.7	41.71	2.1	41.53	41.20	5.7	1,785	0.32%
2022/05/11	40.3	42.54	1	42.60	42.50	39.3	1,782	2.21%
2022/05/10	9.5	42.90	16.2	42.81	43.40	-6.7	1,764	-0.38%
2022/05/09	45.4	43.60	35	43.37	43.00	10.4	1,758	0.59%
2022/05/06	8.2	45.13	4	45.20	45.20	4.2	1,721	0.24%
2022/05/05	18.9	45.83	4	45.85	45.75	14.9	1,706	0.87%
2022/05/04	20.7	46.47	21	47.15	45.80	-0.3	1,685	-0.02%
2022/05/03	0.1	47.65	6	47.48	47.75	-5.9	1,639	-0.36%
2022/04/29	0	47.75	8	47.76	47.40	-8	1,646	-0.49%
2022/04/28	7.6	47.29	1.3	47.25	47.25	6.2	1,654	0.38%
2022/04/27	20.3	47.25	4.1	47.34	46.95	16.2	1,650	0.98%
2022/04/26	3	48.75	25.3	48.75	48.60	-22.3	1,630	-1.37%
2022/04/25	13.3	48.20	7.4	48.54	48.20	5.9	1,627	0.37%
2022/04/22	33.1	49.95	12	49.97	49.95	21.1	1,607	1.31%
2022/04/21	13.9	50.51	26	50.47	50.40	-12.2	1,612	-0.75%
2022/04/20	31.6	50.12	31.2	50.17	50.40	0.4	1,577	0.02%
2022/04/19	19.4	49.45	12.1	49.41	49.65	7.3	1,530	0.47%
2022/04/18	7.1	48.44	0	0.00	48.40	7.1	1,519	0.47%
2022/04/15	13	48.86	18	49.03	48.80	-5	1,523	-0.33%
2022/04/14	2	49.07	5.6	49.00	48.90	-3.6	1,554	-0.23%
2022/04/13	4.3	48.39	2.6	48.48	48.55	1.7	1,568	0.11%
2022/04/12	6.2	47.83	3.1	47.94	47.85	3.1	1,602	0.19%
2022/04/11	2.1	48.09	11	48.38	47.80	-8.9	1,626	-0.55%
2022/04/08	9.4	48.12	0.1	48.30	48.20	9.3	1,658	0.56%
2022/04/07	38.4	48.56	10.7	48.18	47.90	27.7	1,710	1.62%
2022/04/06	8.2	49.23	9.2	49.24	49.15	-1	1,868	-0.05%
2022/04/01	8.5	49.37	0	0.00	49.35	8.5	1,886	0.45%
2022/03/31	16.6	49.73	7	49.86	49.70	9.6	1,917	0.50%
2022/03/30	30	50.05	30.5	49.78	50.20	-0.5	1,983	-0.02%
2022/03/29	3	49.23	2.1	49.15	49.05	0.9	1,947	0.05%
2022/03/28	17.1	48.71	8.1	49.03	49.10	9	1,958	0.46%
2022/03/25	36	49.44	41	49.50	49.25	-5	1,967	-0.25%
2022/03/24	0	49.38	23.2	49.48	49.50	-23.2	1,976	-1.17%
2022/03/23	25.6	49.47	11.1	49.40	49.15	14.5	2,025	0.72%
2022/03/22	17	49.35	17.2	49.41	49.50	-0.1	2,110	-0.01%
2022/03/21	15.3	49.10	15	49.32	49.30	0.3	2,122	0.01%
2022/03/18	30	49.05	5.1	49.16	48.40	24.9	2,142	1.16%
2022/03/17	62.7	49.46	6	49.48	49.35	56.7	2,134	2.66%
2022/03/16	21	49.31	14.5	49.47	49.50	6.5	2,147	0.30%
2022/03/15	23.5	49.41	52	49.13	49.00	-28.5	2,170	-1.31%
2022/03/14	36.3	49.49	67.2	49.55	49.35	-30.9	2,218	-1.39%
2022/03/11	5	48.45	14.1	48.57	48.40	-9.1	2,244	-0.40%
2022/03/10	32	48.43	54	48.43	48.35	-22	2,323	-0.95%
2022/03/09	82.2	47.87	100.3	48.21	48.30	-18.1	2,435	-0.74%
2022/03/08	6.3	45.36	1	45.35	44.70	5.3	2,688	0.20%
2022/03/07	15.2	46.31	16	46.03	46.00	-0.8	2,710	-0.03%
2022/03/04	50.1	48.06	28.5	47.91	47.60	21.6	2,750	0.79%
2022/03/03	2	46.63	4	46.61	46.70	-2	2,736	-0.07%
2022/03/02	1.2	46.14	0	0.00	46.30	1.2	2,820	0.04%
2022/03/01	3	46.45	2	46.53	46.40	1	2,866	0.03%
2022/02/25	0	0.00	2.4	45.57	45.40	-2.4	3,005	-0.08%
2022/02/24	4	45.63	1	45.55	45.50	3	3,275	0.09%
2022/02/23	0.1	46.80	2	46.78	46.90	-1.9	3,369	-0.06%
2022/02/22	3.1	46.35	7.1	46.56	46.40	-4	3,377	-0.12%
2022/02/21	0.1	47.00	5	46.97	47.10	-4.9	3,374	-0.15%
2022/02/18	4.1	46.78	1	46.90	47.00	3.1	3,388	0.09%
2022/02/17	0.1	46.91	2	46.98	46.85	-1.9	3,398	-0.06%
2022/02/16	7	46.99	3	47.15	46.80	4	3,403	0.12%
2022/02/15	0.5	46.80	0.1	46.80	46.50	0.4	3,402	0.01%
2022/02/14	8.2	46.38	5	46.39	46.35	3.2	3,413	0.09%
2022/02/11	5.3	47.55	14.1	47.36	47.50	-8.8	3,426	-0.26%
2022/02/10	4	46.78	1	47.15	47.05	3	3,416	0.09%
2022/02/09	4	46.55	3	46.58	46.90	1	3,423	0.03%
2022/02/08	2	46.00	1	46.20	46.20	1	3,420	0.03%
2022/02/07	2.1	45.10	0	0.00	45.60	2.1	3,429	0.06%
2022/01/26	2.2	45.00	12.1	44.76	44.80	-9.9	3,474	-0.28%
2022/01/25	2.5	45.34	5	45.23	45.00	-2.5	3,476	-0.07%
2022/01/24	4	45.44	25	45.24	45.70	-21	3,491	-0.60%
2022/01/21	9.1	46.38	0	0.00	45.90	9.1	3,479	0.26%
2022/01/20	6.1	47.07	1	47.15	47.20	5.1	3,467	0.15%
2022/01/19	8	46.97	6	47.35	46.95	2	3,469	0.06%
2022/01/18	3.3	47.00	0	0.00	46.90	3.3	3,458	0.10%
2022/01/17	4	47.06	1.1	47.05	47.15	2.9	3,453	0.08%
2022/01/14	10.1	46.33	3	46.20	46.35	7.1	3,450	0.21%
2022/01/13	12	47.00	2	47.10	46.95	10	3,435	0.29%
2022/01/12	9	46.88	5.3	47.18	46.80	3.7	3,438	0.11%
2022/01/11	36.3	47.39	14	47.56	47.05	22.3	3,424	0.65%
2022/01/10	10.1	47.92	10.1	47.91	48.05	0	3,397	0.00%
2022/01/07	27.4	47.50	27	47.59	47.30	0.4	3,382	0.01%
2022/01/06	20.8	48.39	20.1	48.37	48.15	0.8	3,342	0.02%
2022/01/05	15.2	49.29	14.2	49.35	48.85	1	3,313	0.03%
2022/01/04	28.4	49.65	14	49.66	49.35	14.4	3,280	0.44%
2022/01/03	30.3	49.71	48	49.69	49.50	-17.7	3,252	-0.54%
2021/12/30	36.2	50.80	43.1	50.73	50.70	-6.9	3,209	-0.21%
2021/12/29	68.5	50.70	84.7	50.54	51.00	-16.2	3,153	-0.51%
2021/12/28	17.1	49.50	17.3	49.55	49.35	-0.2	2,973	-0.01%
2021/12/27	48.3	49.42	49.1	49.48	49.55	-0.8	2,955	-0.03%
2021/12/24	37.2	49.51	42.3	49.53	49.35	-5.1	2,929	-0.17%
2021/12/23	16.3	48.59	5	48.55	48.60	11.3	2,836	0.40%
2021/12/22	7.1	48.97	25	48.74	48.50	-17.9	2,834	-0.63%
2021/12/21	7.1	48.32	14	48.54	48.50	-6.9	2,823	-0.25%
2021/12/20	22	49.19	11	48.93	48.50	11	2,804	0.39%
2021/12/17	57.3	48.79	34	48.69	48.80	23.3	2,782	0.84%
2021/12/16	20	49.38	60.6	49.58	49.85	-40.6	2,709	-1.50%
2021/12/15	45	48.51	9	48.26	48.20	36	2,603	1.38%
2021/12/14	39.5	49.03	41.6	48.81	48.55	-2.1	2,577	-0.08%
2021/12/13	20	49.03	34.3	48.98	48.85	-14.3	2,526	-0.57%
2021/12/10	20	48.90	39	48.85	49.15	-19	2,501	-0.76%
2021/12/09	28.6	48.25	23.6	48.36	48.30	5	2,450	0.21%
2021/12/08	50.3	49.60	53.1	49.33	49.00	-2.8	2,383	-0.12%
2021/12/07	51.1	49.79	59.6	49.75	49.65	-8.6	2,295	-0.37%
2021/12/06	49	49.55	24.5	49.53	49.20	24.6	2,207	1.11%
2021/12/03	104.6	49.30	83.8	49.39	49.60	20.8	2,123	0.98%	大買/
2021/12/02	268.8	49.12	208.3	48.91	48.65	60.5	1,971	3.07%	大買/大賣/
2021/12/01	15.1	46.89	16.1	47.08	47.15	-1	1,611	-0.06%
2021/11/30	29	46.54	93.3	46.91	46.50	-64.3	1,580	-4.07%
2021/11/29	23	45.65	50	45.39	45.80	-27	1,559	-1.73%
2021/11/26	90.8	46.71	61	46.54	46.15	29.8	1,518	1.96%
2021/11/25	30.4	46.26	22	46.22	46.10	8.4	1,469	0.57%
2021/11/24	106.1	46.18	72.3	45.98	46.00	33.8	1,473	2.30%	大買/
2021/11/23	170.7	46.52	159.1	46.78	47.05	11.6	1,332	0.87%	大買/大賣/
2021/11/22	96.8	44.97	52.3	44.89	45.45	44.5	1,066	4.17%
2021/11/19	5	43.18	1	42.90	42.90	4	1,024	0.39%
2021/11/18	5.5	43.26	0.1	43.10	43.25	5.4	1,022	0.53%
2021/11/17	1	43.25	1.2	43.27	43.40	-0.2	1,043	-0.02%
2021/11/16	2.2	42.57	1	42.80	42.55	1.2	1,058	0.11%
2021/11/15	0.1	43.30	1.5	43.30	42.80	-1.4	1,077	-0.13%
2021/11/12	0.1	42.95	10	43.00	43.00	-9.9	1,104	-0.89%
2021/11/11	2.1	43.43	1	43.16	43.05	1.1	1,115	0.10%
2021/11/10	2.2	43.80	3	44.10	43.80	-0.9	1,119	-0.08%
2021/11/09	0.4	43.40	3	43.45	43.40	-2.6	1,114	-0.23%
2021/11/08	1	43.50	8	43.64	43.50	-7	1,120	-0.62%
2021/11/05	2	43.20	13	43.17	43.15	-11	1,141	-0.96%
2021/11/04	3	43.43	10	43.55	43.45	-7	1,162	-0.60%
2021/11/03	12.2	43.40	7	43.15	43.50	5.2	1,206	0.43%
2021/11/02	7	42.19	3	41.92	41.80	4	1,171	0.34%
2021/11/01	9.6	42.70	15	42.44	42.30	-5.4	1,180	-0.46%
2021/10/29	2.1	41.89	5	41.82	41.75	-3	1,170	-0.25%
2021/10/28	3	41.88	4	42.05	41.90	-1	1,182	-0.09%
2021/10/27	2	41.38	4.4	41.47	41.65	-2.4	1,194	-0.20%
2021/10/26	0	0.00	4	41.26	41.20	-4	1,209	-0.33%
2021/10/25	0.1	41.00	0.3	41.10	41.10	-0.2	1,223	-0.02%
2021/10/22	14.1	41.07	0	0.00	40.90	14.1	1,260	1.12%
2021/10/21	0	0.00	2	41.63	42.00	-2	1,280	-0.16%
2021/10/20	3	41.12	0	0.00	41.15	3	1,296	0.23%
2021/10/19	0.1	40.75	0	0.00	40.60	0.1	1,309	0.01%
2021/10/18	0.1	40.50	0	0.00	40.30	0.1	1,341	0.01%
2021/10/15	2	40.35	0	0.00	40.30	2	1,384	0.14%
2021/10/14	3	39.23	0	0.00	39.60	3	1,441	0.21%
2021/10/13	5.2	39.71	0	0.00	39.50	5.2	1,558	0.33%
2021/10/12	3	40.17	1	39.95	40.00	2	1,623	0.12%
2021/10/08	3	40.35	0	0.00	40.25	3	1,643	0.18%
2021/10/07	1	40.20	0.5	40.23	40.20	0.5	1,668	0.03%
2021/10/06	1	40.40	7	39.94	39.70	-6	1,709	-0.35%
2021/10/05	5	39.57	2.3	39.87	40.15	2.7	1,733	0.16%
2021/10/04	8.1	39.62	4.4	39.35	39.20	3.6	1,746	0.21%
2021/10/01	5.1	40.63	11	40.58	40.35	-5.9	1,751	-0.33%
2021/09/30	3	41.30	0.1	41.60	41.40	2.9	1,778	0.16%
2021/09/29	6	41.52	1	41.25	41.30	5	1,795	0.28%
2021/09/28	8	42.31	2.1	42.30	42.30	5.9	1,809	0.33%
2021/09/27	3	42.58	1.1	42.86	42.95	1.9	1,812	0.11%
2021/09/24	10	42.35	0.6	42.55	42.35	9.4	1,836	0.51%
2021/09/23	0	0.00	6	42.12	42.10	-6	1,866	-0.32%
2021/09/22	2.3	41.83	2	41.75	41.80	0.3	1,911	0.02%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/16	0.2	42.40	0	0.00	42.20	0.2	2,010	0.01%
2021/09/15	4.1	42.71	0	0.00	42.55	4.1	2,016	0.20%
2021/09/14	1	43.00	0.1	43.00	43.00	0.9	2,020	0.05%
2021/09/13	0	43.60	1	43.50	43.50	-1	2,031	-0.05%
2021/09/10	2.1	43.60	1	43.55	43.55	1.1	2,045	0.05%
2021/09/09	1	42.85	0	0.00	42.95	1	2,057	0.05%
2021/09/08	5.7	43.44	17.1	43.33	42.80	-11.4	2,069	-0.55%
2021/09/07	0	0.00	3	44.33	44.10	-3	2,073	-0.14%
2021/09/06	5	44.63	15	44.45	44.05	-10	2,092	-0.48%
2021/09/03	21.1	45.18	3.2	45.10	44.85	17.9	2,143	0.83%
2021/09/02	2.2	44.75	6.1	44.76	44.75	-3.9	2,191	-0.18%
2021/09/01	5.2	44.07	10	44.25	44.60	-4.8	2,163	-0.22%
2021/08/31	12.1	44.22	13.3	44.08	44.35	-1.2	2,153	-0.06%
2021/08/30	16.1	43.66	15.1	43.83	43.90	1.1	2,128	0.05%
2021/08/27	7.3	42.59	2	42.80	42.65	5.3	2,091	0.25%
2021/08/26	12	42.59	4	42.50	42.60	8	2,102	0.38%
2021/08/25	37.3	42.82	13	42.67	42.60	24.3	2,121	1.15%
2021/08/24	13.2	41.73	0	0.00	41.35	13.2	2,072	0.64%
2021/08/23	6.3	41.52	0	42.00	41.75	6.3	2,096	0.30%
2021/08/20	8.2	43.31	1	42.85	43.40	7.2	2,107	0.34%
2021/08/19	16.9	43.53	0	0.00	43.15	16.9	2,115	0.80%
2021/08/18	27.2	43.68	5	43.85	44.00	22.2	2,101	1.06%
2021/08/17	15.9	43.97	3	43.95	43.90	12.9	2,087	0.62%
2021/08/16	4.3	44.09	23	44.20	44.05	-18.7	2,086	-0.90%
2021/08/13	9.2	45.06	7	44.99	44.90	2.2	2,080	0.10%
2021/08/12	3.4	45.73	0	0.00	45.55	3.4	2,083	0.16%
2021/08/11	8.6	46.02	4	46.24	45.80	4.5	2,099	0.22%
2021/08/10	7	47.00	14.1	47.13	46.75	-7.1	2,098	-0.34%
2021/08/09	12	47.85	5.9	47.78	47.95	6.1	2,127	0.29%
2021/08/06	2	47.53	1	47.30	47.30	1	2,126	0.05%
2021/08/05	15	47.60	3.3	47.67	47.85	11.8	2,189	0.54%
2021/08/04	1	47.50	4	47.40	47.50	-3	2,263	-0.13%
2021/08/03	4	47.30	3	47.28	47.20	1	2,321	0.04%
2021/08/02	7.2	47.40	6	47.33	47.50	1.2	2,448	0.05%
2021/07/30	6.1	47.01	6.4	47.12	47.00	-0.3	2,500	-0.01%
2021/07/29	3.2	46.55	11	46.45	46.65	-7.8	2,511	-0.31%
2021/07/28	6	46.57	12	46.28	46.50	-6	2,525	-0.24%
2021/07/27	20.6	47.44	10	47.40	46.90	10.6	2,579	0.41%
2021/07/26	1.2	47.31	6.1	47.62	47.70	-4.9	2,606	-0.19%
2021/07/23	4	47.36	4.4	47.43	47.30	-0.4	2,650	-0.01%
2021/07/22	28.1	47.44	9.3	47.41	47.30	18.8	2,730	0.69%
2021/07/21	7	46.94	84	46.84	46.95	-77.1	2,826	-2.73%
2021/07/20	20.7	47.24	53.7	47.04	46.95	-33	2,865	-1.15%
2021/07/19	140.7	48.62	59	48.19	48.10	81.7	2,857	2.86%	大買/
2021/07/16	56.2	47.69	18.3	47.74	48.00	37.9	2,843	1.33%
2021/07/15	3.1	46.63	0.1	46.50	46.75	3	2,853	0.10%
2021/07/14	3	46.33	8.1	46.54	46.15	-5.1	2,928	-0.17%
2021/07/13	5.2	46.79	4.2	46.45	46.10	1.1	2,951	0.04%
2021/07/12	3	46.30	6	46.32	46.45	-3	2,936	-0.10%
2021/07/09	5	46.02	10	46.09	45.90	-5	2,922	-0.17%
2021/07/08	7.1	46.14	4	46.22	46.20	3.1	2,960	0.11%
2021/07/07	6	46.20	7	46.42	46.10	-1	3,009	-0.03%
2021/07/06	6.1	45.98	5	46.02	45.80	1.1	3,018	0.04%
2021/07/05	2	45.97	11.3	46.06	45.90	-9.2	3,086	-0.30%
2021/07/02	1	45.30	4.1	45.36	45.10	-3.1	3,166	-0.10%
2021/07/01	9	45.22	14.2	45.49	44.95	-5.2	3,180	-0.16%
2021/06/30	7	45.50	15.4	45.48	45.90	-8.4	3,178	-0.26%
2021/06/29	26.4	45.47	31.3	45.19	45.10	-4.9	3,161	-0.15%
2021/06/28	23.1	45.50	22.5	45.25	45.90	0.6	3,144	0.02%
2021/06/25	2	44.00	2	44.03	43.70	0	3,085	0.00%
2021/06/24	4.1	43.62	3.1	43.70	43.65	1	3,118	0.03%
2021/06/23	13	43.12	18	43.21	43.30	-5	3,118	-0.16%
2021/06/22	3.5	43.23	9	43.73	42.90	-5.6	3,132	-0.18%
2021/06/21	6	43.41	8	43.36	43.35	-2	3,139	-0.07%
2021/06/18	2	43.83	10.2	43.90	43.70	-8.2	3,156	-0.26%
2021/06/17	14.1	43.85	29	43.49	44.15	-14.9	3,163	-0.47%
2021/06/16	7	43.68	3.1	43.66	43.35	4	3,179	0.12%
2021/06/15	34.7	44.04	3	43.90	44.00	31.7	3,204	0.99%
2021/06/11	32.1	44.32	33.1	44.28	44.50	-1	3,218	-0.03%
2021/06/10	29	43.67	11	43.25	44.45	18	3,320	0.54%
2021/06/09	1.1	42.51	26	42.50	42.55	-24.9	3,290	-0.76%
2021/06/08	1	42.20	3	42.23	42.25	-2	3,348	-0.06%
2021/06/07	9.1	42.02	4	42.13	42.10	5.1	3,453	0.15%
2021/06/04	2	42.40	0	0.00	42.40	2	3,539	0.06%
2021/06/03	3	42.55	2	43.00	42.80	1	3,562	0.03%
2021/06/02	43.2	42.94	2.3	42.94	42.55	40.9	3,572	1.15%
2021/06/01	11.1	43.02	13.2	43.19	43.25	-2.1	3,571	-0.06%
2021/05/31	39.8	42.71	8.1	42.80	42.65	31.7	3,606	0.88%
2021/05/28	2.1	42.70	6	42.78	42.75	-3.9	3,607	-0.11%
2021/05/27	12	41.37	1	41.50	42.70	11	3,626	0.30%
2021/05/26	7.4	42.17	1	42.40	42.25	6.4	3,627	0.18%
2021/05/25	11.1	42.54	6.7	42.34	42.25	4.4	3,663	0.12%
2021/05/24	14	41.42	6	41.27	41.55	8	3,690	0.22%
2021/05/21	2.2	41.64	6	41.30	41.40	-3.8	3,762	-0.10%
2021/05/20	2.2	41.25	5	41.32	40.70	-2.8	3,804	-0.07%
2021/05/19	3.2	41.03	4	41.04	41.50	-0.8	3,820	-0.02%
2021/05/18	6	40.14	12	39.39	40.70	-6	3,833	-0.16%
2021/05/17	14.3	38.55	10	39.34	38.40	4.3	3,824	0.11%
2021/05/14	11.5	42.12	5	41.32	41.40	6.4	3,785	0.17%
2021/05/13	5.3	41.95	18.1	40.51	41.70	-12.8	3,741	-0.34%
2021/05/12	11.3	44.50	27	44.98	43.05	-15.7	3,675	-0.43%
2021/05/11	19.6	47.22	56.2	47.17	46.65	-36.6	3,625	-1.01%
2021/05/10	95.7	50.00	37.1	49.37	49.05	58.6	3,578	1.64%
2021/05/07	13	48.29	13	47.78	49.00	0	3,456	0.00%
2021/05/06	9.2	46.63	0	46.30	46.20	9.2	3,403	0.27%
2021/05/05	5.1	47.22	3	47.32	46.80	2.1	3,379	0.06%
2021/05/04	39.1	47.92	43.6	47.10	47.00	-4.5	3,393	-0.13%
2021/05/03	13.6	49.94	21.2	49.96	49.40	-7.7	3,329	-0.23%
2021/04/29	33.7	51.96	7	51.77	51.20	26.7	3,286	0.81%
2021/04/28	31.5	52.03	31	51.99	52.40	0.5	3,255	0.02%
2021/04/27	45.3	51.18	23.5	51.84	52.10	21.8	3,221	0.68%
2021/04/26	12.6	50.83	10	50.84	51.20	2.6	3,112	0.08%
2021/04/23	6	49.23	3	49.05	49.50	3	3,069	0.10%
2021/04/22	20	50.88	18.1	50.28	49.00	1.9	3,058	0.06%
2021/04/21	12.1	50.85	8.5	50.97	51.00	3.6	3,010	0.12%
2021/04/20	16.1	49.95	14.9	50.07	50.50	1.2	2,962	0.04%
2021/04/19	4.1	48.95	10.3	49.09	49.15	-6.2	2,948	-0.21%
2021/04/16	12.2	48.13	15	48.07	48.25	-2.8	2,934	-0.10%
2021/04/15	5.2	47.25	3	47.35	47.40	2.2	2,928	0.07%
2021/04/14	10.1	46.92	17.1	46.78	47.30	-7	2,945	-0.24%
2021/04/13	19	48.95	14.2	48.89	48.00	4.8	2,958	0.16%
2021/04/12	10.5	48.75	15.1	48.84	48.70	-4.6	2,932	-0.16%
2021/04/09	39.3	48.19	17.1	48.29	48.00	22.2	2,896	0.77%
2021/04/08	32.1	48.64	15.8	48.41	49.20	16.3	2,818	0.58%
2021/04/07	5.2	47.22	5.6	47.35	47.30	-0.4	2,724	-0.02%
2021/04/06	16.3	47.41	7	47.54	47.40	9.3	2,722	0.34%
2021/04/01	1	47.40	1.5	47.33	47.40	-0.5	2,711	-0.02%
2021/03/31	3	47.55	4	47.48	47.40	-1	2,711	-0.04%
2021/03/30	8	47.41	6.1	47.46	47.65	1.9	2,710	0.07%
2021/03/29	4	47.50	23	47.45	47.55	-19	2,695	-0.70%
2021/03/26	0	46.55	1.1	46.40	46.40	-1.1	2,670	-0.04%
2021/03/25	2.3	46.27	2	46.75	46.05	0.3	2,686	0.01%
2021/03/24	1	46.95	1	46.35	46.70	0	2,687	0.00%
2021/03/23	10.1	46.66	13	46.77	46.30	-2.9	2,685	-0.11%
2021/03/22	7	46.87	0	0.00	47.00	7	2,676	0.26%
2021/03/19	7	46.85	2	46.83	47.05	5	2,686	0.19%
2021/03/18	3	47.48	1	47.75	47.45	2	2,684	0.07%
2021/03/17	7	47.59	8	47.38	47.45	-1	2,696	-0.04%
2021/03/16	30.2	47.72	33.3	47.79	47.55	-3.1	2,723	-0.11%
2021/03/15	3.1	45.84	10	46.15	46.10	-6.9	2,615	-0.26%
2021/03/12	14.1	46.18	26.3	45.83	46.05	-12.2	2,647	-0.46%
2021/03/11	37.3	46.64	21	46.67	46.65	16.3	2,776	0.59%
2021/03/10	23.1	46.52	22	46.41	47.40	1.1	2,775	0.04%
2021/03/09	8.2	45.57	2	45.90	45.75	6.2	2,732	0.23%
2021/03/08	3.1	45.55	3.2	45.54	45.40	-0.1	2,724	0.00%
2021/03/05	2.2	45.04	8	45.01	45.05	-5.8	2,746	-0.21%
2021/03/04	22.1	45.37	44	45.92	45.35	-21.9	2,773	-0.79%
2021/03/03	20	45.13	5	45.24	45.70	15	2,737	0.55%
2021/03/02	17.5	45.54	16	45.79	45.30	1.5	2,723	0.06%
2021/02/26	3	44.92	28	45.07	45.25	-25	2,714	-0.92%
2021/02/25	8	45.27	14	45.08	45.05	-6	2,762	-0.22%
2021/02/24	12	44.59	2	44.40	44.55	10	2,748	0.36%
2021/02/23	20.1	44.75	36.2	44.90	44.90	-16.1	2,747	-0.59%
2021/02/22	17.3	44.09	9.2	44.01	44.15	8.1	2,748	0.30%
2021/02/19	1.1	43.55	5	42.55	43.55	-4	2,722	-0.15%
2021/02/18	10.3	42.59	2	42.77	42.60	8.3	2,709	0.31%
2021/02/17	3	42.15	3	42.35	42.20	0	2,696	0.00%
2021/02/05	2	41.78	15	41.95	41.95	-13	2,731	-0.48%
2021/02/04	1	41.20	5	41.42	41.65	-4	2,757	-0.15%
2021/02/03	2	41.13	1	41.00	41.00	1	2,785	0.04%
2021/02/02	13	41.59	11	41.35	41.00	2	2,880	0.07%
2021/02/01	1.1	40.77	0.2	40.61	40.55	0.9	2,985	0.03%
2021/01/29	17	41.18	0.1	41.90	41.00	17	3,053	0.56%
2021/01/28	8	41.80	4	41.71	41.80	4	3,058	0.13%
2021/01/27	5	41.84	10	41.82	41.85	-5	3,066	-0.16%
2021/01/26	10	42.00	12	42.18	41.65	-2	3,121	-0.06%
2021/01/25	14	41.96	7	41.92	42.00	7	3,093	0.23%
2021/01/22	7	41.31	1.1	41.32	41.35	5.9	3,087	0.19%
2021/01/21	8.2	41.32	12	41.56	41.15	-3.9	3,093	-0.12%
2021/01/20	26.2	41.21	3	41.85	41.05	23.2	3,085	0.75%
2021/01/19	2	42.98	2	43.10	43.05	0	3,055	0.00%
2021/01/18	4	43.10	1.1	42.54	43.05	3	3,073	0.10%
2021/01/15	4.1	45.03	3	44.75	44.10	1	3,052	0.03%
2021/01/14	7.1	45.27	12.1	44.92	44.95	-5	3,040	-0.16%
2021/01/13	0.1	44.75	1.3	44.77	44.50	-1.2	2,993	-0.04%
2021/01/12	14.2	44.97	60.3	44.30	44.25	-46.2	2,974	-1.55%
2021/01/11	1.1	44.06	14	44.21	44.80	-12.9	2,933	-0.44%
2021/01/08	6	43.86	6	43.83	43.75	0	2,910	0.00%
2021/01/07	26.2	43.75	14.1	44.32	44.05	12.1	2,898	0.42%
2021/01/06	11	44.24	10	44.30	43.55	1	2,879	0.03%
2021/01/05	7	43.64	41	43.95	44.55	-34	2,817	-1.21%
2021/01/04	4.1	43.34	5	43.48	43.60	-0.9	2,789	-0.03%
2020/12/31	9	43.30	3	43.42	43.35	6	2,778	0.22%
2020/12/30	0	0.00	4	43.45	43.20	-4	2,770	-0.14%
2020/12/29	19.1	43.14	1	43.05	42.85	18.1	2,763	0.65%
2020/12/28	6	43.20	5	43.15	43.40	1	2,749	0.04%
2020/12/25	15	42.96	3	42.95	43.00	12	2,737	0.44%
2020/12/24	6	43.45	7	43.23	43.15	-1	2,735	-0.04%
2020/12/23	13.1	42.11	8.1	42.35	42.55	5	2,714	0.18%
2020/12/22	8	42.80	12	42.70	42.10	-4	2,736	-0.15%
2020/12/21	16	41.93	6	42.47	42.65	10	2,747	0.36%
2020/12/18	2	42.43	13	42.48	42.30	-11	2,735	-0.40%
2020/12/17	4	42.86	1	42.80	42.85	3	2,738	0.11%
2020/12/16	10	43.20	1	43.70	43.35	9	2,738	0.33%
2020/12/15	15.2	43.56	9.4	43.47	43.15	5.8	2,734	0.21%
2020/12/14	14	44.61	11	44.68	44.70	3	2,708	0.11%
2020/12/11	30.3	43.66	16.1	43.54	43.75	14.2	2,696	0.53%
2020/12/10	30.1	45.05	10	45.61	44.70	20.1	2,658	0.76%
2020/12/09	19.1	46.21	21.1	46.45	46.00	-2	2,599	-0.08%
2020/12/08	36	46.01	16	46.15	45.75	20	2,577	0.78%
2020/12/07	85.5	47.12	63	47.11	46.70	22.5	2,543	0.88%
2020/12/04	22.1	45.02	63.1	44.32	45.40	-41	2,382	-1.72%
2020/12/03	17	44.03	31	44.21	43.85	-14	2,345	-0.60%
2020/12/02	5	43.65	8	43.88	43.60	-3	2,418	-0.12%
2020/12/01	9	43.62	2	43.65	43.80	7	2,532	0.28%
2020/11/30	2	43.18	17	43.33	43.35	-15	2,690	-0.56%
2020/11/27	1	42.55	16	42.57	42.50	-15	2,664	-0.56%
2020/11/26	13	42.42	1	42.70	42.40	12	2,714	0.44%
2020/11/25	16	43.00	6	43.06	42.55	10	2,843	0.35%
2020/11/24	25.3	43.68	18	43.34	43.40	7.3	2,814	0.26%
2020/11/23	9	42.66	13	42.63	42.90	-4	2,741	-0.15%
2020/11/20	11	42.18	15	42.26	42.50	-4	2,711	-0.15%
2020/11/19	29	42.59	21	42.70	42.50	8	2,680	0.30%
2020/11/18	10	42.22	1	42.20	41.95	9	2,605	0.35%
2020/11/17	2	41.85	15	41.90	42.00	-13	2,598	-0.50%
2020/11/16	2	41.82	4.4	41.92	41.75	-2.4	2,666	-0.09%
2020/11/13	14	41.78	5	41.85	41.75	9	2,744	0.33%
2020/11/12	13	41.66	43	41.87	41.45	-30	2,788	-1.08%
2020/11/11	5.1	42.23	6	42.26	42.25	-0.9	2,796	-0.03%
2020/11/10	51.4	41.93	73	42.27	42.00	-21.6	2,788	-0.77%
2020/11/09	135	42.45	53.1	42.13	41.70	81.9	2,744	2.98%	大買/
2020/11/06	18.1	41.44	27	41.56	41.85	-8.9	2,629	-0.34%
2020/11/05	8	41.02	27	40.88	40.75	-19	2,578	-0.74%
2020/11/04	8	40.59	15	40.52	40.55	-7	2,605	-0.27%
2020/11/03	24	40.74	24	40.72	40.50	0	2,676	0.00%
2020/11/02	1	39.30	5	39.32	39.75	-4	2,768	-0.14%
2020/10/30	0	40.03	2	40.23	39.55	-2	2,871	-0.07%
2020/10/29	2	39.15	13	39.66	39.95	-11	2,875	-0.38%
2020/10/28	21	40.10	20	39.95	39.95	1	2,879	0.03%
2020/10/27	5	40.30	23	40.43	40.30	-18	2,864	-0.63%
2020/10/26	10	40.03	1	40.20	40.15	9	2,841	0.32%
2020/10/23	1	39.40	1	39.50	39.45	0	2,813	0.00%
2020/10/22	0	0.00	2	39.00	38.80	-2	2,851	-0.07%
2020/10/21	4	39.24	2	39.33	39.25	2	2,855	0.07%
2020/10/20	5	39.32	2	39.40	39.35	3	2,899	0.10%
2020/10/19	10	39.62	13	39.47	39.30	-3	2,917	-0.10%
2020/10/16	6	39.00	11	39.35	38.75	-5	2,885	-0.17%
2020/10/15	3	39.22	6	39.01	38.85	-3	2,895	-0.10%
2020/10/14	6	38.87	1	38.80	38.85	5	2,901	0.17%
2020/10/13	1	38.70	15	38.59	38.85	-14	2,930	-0.48%
2020/10/12	12	38.83	0	0.00	38.35	12	3,055	0.39%
2020/10/08	1	38.50	0	0.00	38.30	1	3,084	0.03%
2020/10/07	2	38.45	0	0.00	38.40	2	3,132	0.06%
2020/10/06	2	38.35	1	38.35	38.50	1	3,184	0.03%
2020/10/05	2	38.05	2	38.05	38.10	0	3,219	0.00%
2020/09/29	1	37.60	5	37.50	37.50	-4	3,416	-0.12%
2020/09/28	1.1	37.45	4	37.23	37.35	-3	3,503	-0.08%
2020/09/25	2	37.00	4	37.05	37.05	-2	3,597	-0.06%
2020/09/24	2	37.55	8	38.16	37.75	-6	3,600	-0.17%
2020/09/23	7	38.94	3	39.03	38.70	4	3,607	0.11%
2020/09/22	5	38.64	4	38.71	39.00	1	3,622	0.03%
2020/09/21	4	39.48	1	39.55	39.25	3	3,616	0.08%
2020/09/18	3	39.90	2	40.10	39.95	1	3,611	0.03%
2020/09/17	1	39.70	5	39.75	39.80	-4	3,603	-0.11%
2020/09/16	8	39.69	3	39.90	39.60	5	3,610	0.14%
2020/09/15	6	39.93	8	39.79	39.80	-2	3,606	-0.06%
2020/09/14	2	39.73	3	39.77	39.80	-1	3,626	-0.03%
2020/09/11	10	39.47	2	39.80	39.15	8	3,630	0.22%
2020/09/10	5	40.24	5	40.43	40.15	0	3,598	0.00%
2020/09/09	8	39.94	0.5	40.40	40.35	7.5	3,577	0.21%
2020/09/08	11	40.51	15	40.69	40.20	-4	3,557	-0.11%
2020/09/07	26	42.52	23	42.13	41.60	3	3,515	0.09%
2020/09/04	19.5	41.76	18	41.59	42.70	1.5	3,435	0.04%
2020/09/03	41.1	41.84	44	41.72	41.90	-2.9	3,382	-0.09%
2020/09/02	3	40.07	11	40.00	40.05	-8	3,205	-0.25%
2020/09/01	25	40.11	8.1	40.06	40.30	16.9	3,240	0.52%
2020/08/31	54	40.38	24	40.35	40.45	30	3,253	0.92%
2020/08/26	0	0.00	5	38.57	38.60	-5	3,150	-0.16%
2020/08/25	1	38.25	2	38.35	38.70	-1	3,152	-0.03%
2020/08/24	1	38.00	1	38.00	38.10	0	3,140	0.00%
2020/08/21	2	37.85	6	37.79	38.15	-4	3,150	-0.13%
2020/08/20	9	37.31	10	37.42	37.30	-1	3,144	-0.03%
2020/08/19	14	40.26	7	39.92	39.55	7	3,058	0.23%
2020/08/18	9	40.01	7	39.95	40.10	2	2,961	0.07%
2020/08/17	8	39.43	7	39.39	39.35	1	2,871	0.03%
2020/08/14	0	0.00	12	38.95	39.15	-12	2,826	-0.42%
2020/08/13	13	39.67	11	39.32	39.25	2	2,801	0.07%
2020/08/12	8	38.92	6	38.98	38.85	2	2,743	0.07%
2020/08/11	6	39.03	7.1	39.09	39.15	-1.1	2,715	-0.04%
2020/08/10	5	39.06	7	38.98	38.90	-2	2,686	-0.07%
2020/08/07	11	39.07	15	39.28	39.25	-4	2,659	-0.15%
2020/08/06	26	39.07	16	38.56	38.70	10	2,595	0.39%
2020/08/05	8	37.66	5	37.50	38.15	3	2,456	0.12%
2020/08/03	2	36.10	3	36.35	36.10	-1	2,385	-0.04%
2020/07/31	4	35.73	0	0.00	35.80	4	2,378	0.17%
2020/07/29	0	0.00	1	34.90	34.65	-1	2,419	-0.04%
2020/07/28	0	0.00	7	34.89	34.25	-7	2,427	-0.29%
2020/07/27	9	36.09	1	36.25	35.90	8	2,417	0.33%
2020/07/24	1	36.80	24	36.80	36.65	-23	2,409	-0.95%
2020/07/22	0	0.00	2	37.63	37.60	-2	2,412	-0.08%
2020/07/21	0	0.00	2	37.55	37.50	-2	2,410	-0.08%
2020/07/20	3	37.27	16	37.27	37.40	-13	2,411	-0.54%
2020/07/17	3	37.68	3	37.75	37.65	0	2,426	0.00%
2020/07/16	9	38.77	7	38.86	38.00	2	2,412	0.08%
2020/07/15	1	37.60	15	37.37	37.30	-14	2,293	-0.61%
2020/07/14	26	38.03	8	37.70	37.65	18	2,279	0.79%
2020/07/13	12	37.87	1	37.25	38.30	11	2,248	0.49%
2020/07/10	6	37.46	3	37.37	37.35	3	2,257	0.13%
2020/07/09	10	38.35	8	38.24	38.00	2	2,233	0.09%
2020/07/08	13	40.22	4	40.23	40.20	9	2,138	0.42%
2020/07/07	11	40.27	2	40.15	40.10	9	2,056	0.44%
2020/07/06	6	40.03	7	39.94	40.35	-1	2,010	-0.05%
2020/07/03	2	39.05	8	39.21	39.10	-6	1,973	-0.30%
2020/07/02	10	38.96	10	38.90	38.95	0	1,972	0.00%
2020/07/01	3	38.42	2	38.25	38.20	1	1,942	0.05%
2020/06/30	1	37.50	1	38.05	37.85	0	1,944	0.00%
2020/06/29	2	37.60	0	0.00	37.60	2	1,937	0.10%
2020/06/24	0	0.00	2	38.05	38.00	-2	1,931	-0.10%
2020/06/22	10	37.65	0	0.00	37.70	10	1,949	0.51%
2020/06/19	29	38.12	0	0.00	37.70	29	1,968	1.47%
2020/06/18	1	37.25	0	0.00	37.65	1	1,963	0.05%
2020/06/17	1	37.50	0	0.00	37.40	1	1,955	0.05%
2020/06/15	0.1	37.10	0	0.00	37.00	0.1	2,042	0.01%
2020/06/12	2	37.00	4	37.45	37.50	-2	2,057	-0.10%
2020/06/11	7	38.56	3	38.45	38.20	4	2,092	0.19%
2020/06/10	9	38.97	17	38.99	38.85	-8	2,073	-0.39%
2020/06/09	9	38.37	1	38.20	38.55	8	2,053	0.39%
2020/06/08	15	39.00	6	38.64	38.65	9	2,085	0.43%
2020/06/05	22	38.49	17	38.40	38.80	5	2,038	0.25%
2020/06/04	6	37.60	0	0.00	37.60	6	1,977	0.30%
2020/06/03	1	37.30	2	37.18	37.25	-1	1,981	-0.05%
2020/06/02	1.1	36.74	0	0.00	36.60	1.1	1,958	0.05%
2020/06/01	0	0.00	3	36.48	36.50	-3	1,950	-0.15%
2020/05/29	0	36.05	0	0.00	35.90	0	1,944	0.00%
2020/05/28	11	36.09	3	36.30	36.15	8	1,946	0.41%
2020/05/27	2	36.23	0	0.00	36.15	2	1,940	0.10%
2020/05/26	1	36.25	0.1	36.40	36.25	0.9	1,944	0.05%
2020/05/25	0	36.30	0	0.00	36.10	0	1,953	0.00%
2020/05/22	0	0.00	1	36.20	36.15	-1	1,975	-0.05%
2020/05/21	0	0.00	1	36.85	36.70	-1	1,972	-0.05%
2020/05/20	2	36.45	0	0.00	36.40	2	1,974	0.10%
2020/05/18	0	0.00	1	35.70	35.55	-1	1,979	-0.05%
2020/05/15	4	36.34	0	0.00	35.80	4	2,001	0.20%
2020/05/14	1	36.40	1	36.20	36.20	0	1,997	0.00%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	6	37.14	2	37.08	37.15	4	1,965	0.20%
2020/05/11	7	37.09	4	37.20	37.25	3	1,964	0.15%
2020/05/08	3	38.08	1	38.15	38.00	2	1,929	0.10%
2020/05/07	0	0.00	1	37.80	37.50	-1	1,917	-0.05%
2020/05/06	4	37.60	0	0.00	37.30	4	1,921	0.21%
2020/05/05	3	37.72	0	0.00	37.50	3	1,920	0.16%
2020/05/04	0	0.00	9	36.40	36.50	-9	1,899	-0.47%
2020/04/30	5	37.31	1	37.25	37.30	4	1,901	0.21%
2020/04/29	1	37.00	0	0.00	36.95	1	1,895	0.05%
2020/04/28	1	37.35	0	0.00	36.90	1	1,899	0.05%
2020/04/27	1	36.15	1	36.05	36.15	0	1,898	0.00%
2020/04/24	5	35.54	3	35.57	35.50	2	1,887	0.11%
2020/04/23	3	35.72	3	35.67	35.85	0	1,893	0.00%
2020/04/22	4	34.98	3	34.88	35.40	1	1,892	0.05%
2020/04/21	3	34.83	0	0.00	34.35	3	1,881	0.16%
2020/04/17	2	36.00	3	35.27	35.10	-1	1,892	-0.05%
2020/04/16	4	35.08	6	35.18	35.25	-2	1,874	-0.11%
2020/04/15	1	35.20	14	35.16	35.20	-13	1,867	-0.70%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	0	34.20	1	33.75	33.65	-1	1,898	-0.05%
2020/04/10	1	34.30	0	0.00	34.10	1	1,941	0.05%
2020/04/09	4	33.73	2	33.88	33.90	2	2,067	0.10%
2020/04/08	3.1	32.93	2	33.18	33.50	1.1	2,052	0.05%
2020/04/07	1	31.10	1	31.20	31.80	0	2,036	0.00%
2020/04/01	5	30.58	3	30.27	30.35	2	2,111	0.09%
2020/03/30	1	29.60	3	29.00	29.65	-2	2,106	-0.09%
2020/03/27	13	29.52	0	0.00	29.55	13	2,127	0.61%
2020/03/26	3	29.53	0	0.00	29.80	3	2,147	0.14%
2020/03/25	1	29.80	0	0.00	29.60	1	2,303	0.04%
2020/03/24	0	28.90	1	28.40	28.70	-1	2,308	-0.04%
2020/03/23	0	28.15	1	28.00	27.65	-1	2,309	-0.04%
2020/03/20	1	28.15	1	28.40	28.40	0	2,326	0.00%
2020/03/19	2	27.88	2	26.95	25.90	0	2,334	0.00%
2020/03/18	2	29.15	1	29.10	28.60	1	2,311	0.04%
2020/03/17	2	28.53	14	28.60	28.65	-12	2,324	-0.52%
2020/03/16	0	0.00	8	29.46	28.50	-8	2,293	-0.35%
2020/03/13	0	0.00	3.2	28.56	29.25	-3.2	2,295	-0.14%
2020/03/12	1	32.00	3	31.80	31.60	-2	2,293	-0.09%
2020/03/11	2	35.13	0	0.00	35.00	2	2,325	0.09%
2020/03/09	2	36.25	1	36.30	35.90	1	2,368	0.04%
2020/03/04	1	37.40	0	0.00	37.40	1	2,368	0.04%
2020/03/03	1	38.20	0	0.00	37.70	1	2,373	0.04%
2020/02/26	5	38.87	1	38.85	38.70	4	2,367	0.17%
2020/02/25	4	38.89	3	39.20	39.40	1	2,350	0.04%
2020/02/21	0	0.00	1	39.25	39.10	-1	2,322	-0.04%
2020/02/19	0	0.00	2	39.30	39.20	-2	2,312	-0.09%
2020/02/18	4	39.23	0	0.00	38.95	4	2,309	0.17%
2020/02/14	0	0.00	1	38.80	38.70	-1	2,292	-0.04%
2020/02/13	1	38.55	0	0.00	38.25	1	2,292	0.04%
2020/02/12	2	38.45	1	38.45	38.35	1	2,313	0.04%
2020/02/11	2	37.80	1	37.60	37.95	1	2,304	0.04%
2020/02/07	1	37.65	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.30	4	38.28	38.35	-3	2,310	-0.13%
2020/02/05	1.2	38.17	3	37.85	38.00	-1.8	2,314	-0.08%
2020/02/04	8	38.35	3	38.38	38.70	5	2,318	0.22%
2020/02/03	5	36.23	1	36.00	37.10	4	2,340	0.17%
2020/01/31	2	38.53	3	38.10	38.50	-1	2,324	-0.04%
2020/01/30	7	38.68	16	39.00	38.50	-9	2,327	-0.39%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/17	0	0.00	7	43.10	42.65	-7	2,289	-0.31%
2020/01/16	7	43.27	2	42.90	42.80	5	2,304	0.22%
2020/01/15	1	42.85	0	0.00	42.85	1	2,295	0.04%
2020/01/14	1	43.00	1	42.95	43.40	0	2,302	0.00%
2020/01/13	2	42.43	1	42.30	42.35	1	2,339	0.04%
2020/01/10	0	0.00	5	43.02	42.80	-5	2,357	-0.21%
2020/01/09	5	43.05	1	43.35	43.00	4	2,356	0.17%
2020/01/08	0	0.00	1	42.90	42.70	-1	2,347	-0.04%
2020/01/07	13	43.47	10	43.13	43.15	3	2,344	0.13%
2020/01/06	2	44.03	5	44.26	44.00	-3	2,279	-0.13%
2020/01/03	25	44.39	14	45.12	44.30	11	2,241	0.49%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/31	7	44.23	2	43.73	44.05	5	2,082	0.24%
2019/12/30	5	44.25	14	44.42	44.65	-9	2,044	-0.44%
2019/12/27	1	42.95	3	42.97	42.95	-2	1,944	-0.10%
2019/12/25	1	43.00	1	43.00	42.90	0	2,025	0.00%
2019/12/24	0	0.00	5	42.95	42.90	-5	2,020	-0.25%
2019/12/23	6	42.35	3	42.47	42.15	3	2,006	0.15%
2019/12/20	13	44.65	15	44.62	43.35	-2	1,974	-0.10%
2019/12/19	4	43.64	0	0.00	43.95	4	1,810	0.22%
2019/12/18	2	43.28	3	43.48	43.85	-1	1,777	-0.06%
2019/12/17	2	43.43	2	43.30	43.15	0	1,746	0.00%
2019/12/16	4	43.11	1	43.40	43.40	3	1,719	0.17%
2019/12/13	3	42.60	3	42.65	42.50	0	1,681	0.00%
2019/12/12	7	42.47	5	42.40	42.30	2	1,649	0.12%
2019/12/11	2	42.30	0	0.00	42.30	2	1,612	0.12%
2019/12/10	6	41.48	5	41.85	42.10	1	1,579	0.06%
2019/12/09	5	42.13	0	0.00	41.70	5	1,550	0.32%
2019/12/06	0	0.00	4	41.50	41.65	-4	1,494	-0.27%
2019/12/05	1	40.30	0	0.00	40.25	1	1,436	0.07%
2019/12/04	1	40.40	0	0.00	40.40	1	1,471	0.07%
2019/11/28	4	39.95	0	0.00	39.80	4	1,418	0.28%
2019/11/21	1	38.75	0	0.00	38.80	1	1,460	0.07%
2019/11/20	1	39.15	0	0.00	39.15	1	1,460	0.07%
2019/11/19	1	39.30	3	39.10	39.35	-2	1,472	-0.14%
2019/11/13	2	39.55	0	0.00	39.30	2	1,499	0.13%
2019/11/11	3	39.08	10	38.69	38.60	-7	1,525	-0.46%
2019/11/07	6	39.54	0	0.00	39.50	6	1,522	0.39%
2019/11/06	1	39.70	0	0.00	39.55	1	1,513	0.07%
2019/11/05	10	40.00	0	0.00	39.90	10	1,512	0.66%
2019/11/04	5	40.00	0	0.00	40.10	5	1,518	0.33%
2019/10/31	10	39.95	0	0.00	40.90	10	1,505	0.66%
2019/10/30	1	39.60	1	39.60	40.15	0	1,471	0.00%
2019/10/29	1	40.50	1	41.00	40.00	0	1,458	0.00%
2019/10/28	0	0.00	11	41.10	41.05	-11	1,470	-0.75%
2019/10/25	0	0.00	20	41.25	41.20	-20	1,472	-1.36%
2019/10/24	20	41.75	2	41.65	41.60	18	1,460	1.23%
2019/10/23	1	40.95	0	0.00	41.00	1	1,439	0.07%
2019/10/21	11	41.30	6	41.05	41.35	5	1,426	0.35%
2019/10/18	0	0.00	1	40.60	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	1	39.90	39.75	-1	1,360	-0.07%
2019/10/14	0	0.00	1	40.00	40.10	-1	1,363	-0.07%
2019/10/09	1	39.10	1	39.70	39.10	0	1,358	0.00%
2019/10/08	0	0.00	1	40.10	40.10	-1	1,355	-0.07%
2019/10/02	5	40.50	6	40.55	40.50	-1	1,608	-0.06%
2019/10/01	3	40.90	2	40.73	40.90	1	1,644	0.06%
2019/09/17	0	0.00	1	39.55	39.45	-1	1,739	-0.06%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/09	1	40.60	4	39.71	39.65	-3	1,939	-0.15%
2019/09/05	4	42.40	10	42.55	42.05	-6	1,903	-0.32%
2019/09/04	0	0.00	1	41.75	41.85	-1	1,947	-0.05%
2019/09/03	2	41.65	3	41.85	41.65	-1	1,960	-0.05%
2019/09/02	1	41.75	1	41.70	41.85	0	1,963	0.00%
2019/08/30	3	42.15	0	0.00	41.40	3	1,962	0.15%
2019/08/21	0	0.00	2	41.40	41.35	-2	1,959	-0.10%
2019/08/20	5	41.70	0	0.00	41.30	5	1,959	0.26%
2019/08/19	5	41.70	1	41.40	41.70	4	1,963	0.20%
2019/08/12	2	40.05	1	39.80	40.00	1	1,965	0.05%
2019/08/08	1	38.90	4	38.95	38.85	-3	1,975	-0.15%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/06	3	39.18	12	38.36	39.45	-9	1,996	-0.45%
2019/07/31	0	0.00	1	41.60	41.75	-1	2,083	-0.05%
2019/07/30	0	0.00	1	41.90	41.70	-1	2,092	-0.05%
2019/07/29	1	42.25	1	42.35	42.25	0	2,081	0.00%
2019/07/26	1	42.25	0	0.00	42.25	1	2,089	0.05%
2019/07/25	3	41.80	0	0.00	42.00	3	2,094	0.14%
2019/07/24	3	42.10	0	0.00	41.55	3	2,117	0.14%
2019/07/19	8	41.23	0	0.00	41.00	8	2,238	0.36%
2019/07/18	1	41.20	0	0.00	40.95	1	2,274	0.04%
2019/07/16	0	0.00	1	41.95	42.25	-1	2,368	-0.04%
2019/07/15	1	41.60	2	41.55	41.75	-1	2,528	-0.04%
2019/07/12	0	0.00	5	42.15	41.85	-5	2,943	-0.17%
2019/07/11	2	42.03	0	0.00	42.05	2	3,046	0.07%
2019/07/10	1	42.10	1	42.15	42.00	0	3,090	0.00%
2019/07/09	4	42.10	9	42.28	41.80	-5	3,143	-0.16%
2019/07/08	1	46.25	33	46.35	46.50	-32	3,069	-1.04%
2019/07/05	2	46.10	4	46.05	46.00	-2	3,050	-0.07%
2019/07/04	4	46.06	3	46.17	46.05	1	3,035	0.03%
2019/07/03	3	45.07	0	0.00	44.95	3	3,051	0.10%
2019/07/02	0	0.00	9	45.40	45.35	-9	3,074	-0.29%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/28	3	44.25	0	0.00	44.30	3	3,121	0.10%
2019/06/26	1	44.20	0	0.00	44.00	1	3,467	0.03%
2019/06/25	2	44.98	1	44.25	44.20	1	3,672	0.03%
2019/06/24	1	44.30	0	0.00	44.80	1	3,698	0.03%
2019/06/21	7	44.66	2	44.28	44.20	5	3,702	0.14%
2019/06/20	1	44.10	1	44.30	44.60	0	3,710	0.00%
2019/06/19	3	43.95	7	43.79	43.90	-4	3,704	-0.11%
2019/06/18	11	44.35	14	43.86	43.90	-3	3,689	-0.08%
2019/06/17	9	43.73	17	43.19	44.20	-8	3,652	-0.22%
2019/06/14	12	42.33	0	0.00	42.30	12	3,625	0.33%
2019/06/13	6	42.32	2	43.10	42.30	4	3,633	0.11%
2019/06/12	14	43.81	1	43.55	43.40	13	3,652	0.36%
2019/06/11	0	0.00	1	43.15	42.95	-1	3,656	-0.03%
2019/06/06	2	41.80	0	0.00	41.75	2	3,746	0.05%
2019/06/03	1	43.00	0	0.00	42.80	1	3,876	0.03%
2019/05/31	0	0.00	15	43.30	43.35	-15	3,918	-0.38%
2019/05/29	0	0.00	2	42.25	42.00	-2	4,130	-0.05%
2019/05/27	1	41.70	1	41.85	41.80	0	4,296	0.00%
2019/05/24	0	0.00	2	41.93	41.75	-2	4,340	-0.05%
2019/05/23	0	0.00	1	42.05	41.80	-1	4,391	-0.02%
2019/05/22	0	0.00	1	42.80	42.80	-1	4,480	-0.02%
2019/05/21	0	0.00	5	41.93	43.00	-5	4,643	-0.11%
2019/05/20	0	0.00	1	42.35	42.20	-1	4,785	-0.02%
2019/05/17	2	43.73	3	43.62	43.00	-1	4,825	-0.02%
2019/05/16	3	44.35	2	44.23	43.80	1	4,877	0.02%
2019/05/15	4	45.06	1	45.25	45.40	3	4,949	0.06%
2019/05/14	8	43.96	10	43.22	44.50	-2	5,093	-0.04%
2019/05/13	6	45.53	3	45.88	44.30	3	5,210	0.06%
2019/05/10	3	45.98	4	46.00	46.40	-1	5,309	-0.02%
2019/05/09	11	46.68	3	47.08	46.30	8	5,301	0.15%
2019/05/08	1	46.50	3	46.35	47.15	-2	5,339	-0.04%
2019/05/06	5	46.71	1	46.65	46.65	4	5,445	0.07%
2019/05/03	1	48.20	4	48.14	48.00	-3	5,453	-0.06%
2019/05/02	5	48.05	0	0.00	48.05	5	5,454	0.09%
2019/04/30	4	47.11	3	46.95	47.60	1	5,452	0.02%
2019/04/29	13	47.61	2	47.13	47.00	11	5,443	0.20%
2019/04/26	10	49.72	8	49.39	49.35	2	5,378	0.04%
2019/04/25	11	50.33	0	0.00	50.40	11	5,380	0.20%
2019/04/24	0	0.00	1	50.30	50.40	-1	5,410	-0.02%
2019/04/23	11	50.78	17	50.83	51.00	-6	5,414	-0.11%
2019/04/22	26	51.17	19	50.70	50.40	7	5,390	0.13%
2019/04/19	33.1	52.67	23	51.33	51.50	10.1	5,344	0.19%
2019/04/18	54	54.42	48	54.65	51.90	6	5,217	0.11%
2019/04/17	16	51.76	21	52.15	52.10	-5	4,912	-0.10%
2019/04/16	1	50.90	5	51.10	51.20	-4	4,821	-0.08%
2019/04/15	6	51.80	1	51.40	50.80	5	4,788	0.10%
2019/04/12	2	50.80	7	51.09	51.20	-5	4,768	-0.10%
2019/04/11	16	51.18	16	50.66	50.50	0	4,731	0.00%
2019/04/10	1	50.60	2	50.40	50.80	-1	4,659	-0.02%
2019/04/09	3	50.73	6	50.43	50.40	-3	4,635	-0.06%
2019/04/08	7	50.33	12	50.60	49.60	-5	4,577	-0.11%
2019/04/03	4	49.69	1	49.65	49.90	3	4,572	0.07%
2019/04/02	4	49.20	1.7	49.20	49.20	2.4	4,554	0.05%
2019/04/01	14	50.54	3	50.15	49.55	11	4,514	0.24%
2019/03/29	17	51.41	14	51.67	51.00	3	4,422	0.07%
2019/03/28	16	49.39	26	49.92	50.20	-10	4,217	-0.24%
2019/03/27	0	48.90	4	48.65	49.10	-4	4,070	-0.10%
2019/03/26	2	48.25	0	0.00	47.95	2	4,058	0.05%
2019/03/25	2	47.90	0	0.00	47.95	2	4,079	0.05%
2019/03/22	1	48.50	1	48.30	48.85	0	4,131	0.00%
2019/03/21	0	0.00	3	48.00	48.00	-3	4,149	-0.07%
2019/03/20	1	47.80	10	48.10	48.15	-9	4,213	-0.21%
2019/03/19	5	47.84	6	47.84	47.70	-1	4,255	-0.02%
2019/03/18	13	47.84	1	47.90	47.80	12	4,279	0.28%
2019/03/15	2	48.40	2	48.65	48.30	0	4,320	0.00%
2019/03/14	1	47.75	5	48.28	48.20	-4	4,347	-0.09%
2019/03/13	4	47.56	4	47.13	47.35	0	4,420	0.00%
2019/03/12	0	48.85	1	48.90	48.45	-1	4,427	-0.02%
2019/03/11	3	49.22	3	48.98	48.60	0	4,576	0.00%
2019/03/08	11	48.93	5	49.13	48.95	6	4,900	0.12%
2019/03/07	4	50.03	3	49.37	48.90	1	5,053	0.02%
2019/03/06	2	49.38	3	49.72	49.40	-1	5,198	-0.02%
2019/03/05	10	50.01	7	50.46	49.40	3	5,330	0.06%
2019/03/04	7	49.19	13	49.73	49.95	-6	5,322	-0.11%
2019/02/27	4	47.11	1	47.40	48.60	3	5,299	0.06%
2019/02/26	11.3	49.41	0	0.00	48.30	11.3	5,304	0.21%
2019/02/25	5	49.53	2	49.93	49.65	3	5,363	0.06%
2019/02/22	10	49.20	5	49.51	49.25	5	5,642	0.09%
2019/02/21	17	49.82	12	49.66	49.65	5	5,740	0.09%
2019/02/20	8.4	49.25	33	49.32	49.45	-24.6	6,090	-0.40%
2019/02/19	21	48.04	18	48.99	48.20	3	6,410	0.05%
2019/02/18	6	47.75	6	47.20	47.00	0	6,365	0.00%
2019/02/15	26	46.91	11	46.87	46.30	15	6,500	0.23%
2019/02/14	7	47.54	27	47.63	46.90	-20	6,474	-0.31%
2019/02/13	35	46.70	49	47.35	47.50	-14	6,440	-0.22%
2019/02/12	48	46.49	39	47.19	46.30	9	6,335	0.14%
2019/02/11	3	45.22	6	45.97	46.15	-3	6,297	-0.05%
2019/01/30	1	43.90	2	43.90	43.90	-1	6,298	-0.02%
2019/01/29	16	43.85	12	43.99	43.90	4	6,405	0.06%
2019/01/28	4	43.88	11	43.88	43.85	-7	6,408	-0.11%
2019/01/25	1	42.55	2	43.10	42.65	-1	6,668	-0.01%
2019/01/24	0	0.00	3	42.90	42.25	-3	6,838	-0.04%
2019/01/23	1	41.90	4	42.11	42.30	-3	6,947	-0.04%
2019/01/22	5	41.90	1	42.15	41.90	4	7,014	0.06%
2019/01/21	2	42.48	0	0.00	42.45	2	7,070	0.03%
2019/01/18	0	0.00	1	42.00	42.05	-1	7,145	-0.01%
2019/01/17	5	42.10	13	42.40	41.45	-8	7,253	-0.11%
2019/01/16	1	42.20	2	42.40	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	2	41.85	42.00	-2	7,408	-0.03%
2019/01/11	0	0.00	1	41.50	40.85	-1	7,575	-0.01%
2019/01/10	1	41.30	1	40.80	40.80	0	7,608	0.00%
2019/01/09	1	41.80	3	41.67	41.50	-2	7,678	-0.03%
2019/01/08	2	39.70	2	39.15	39.80	0	7,699	0.00%
2019/01/07	0	0.00	1	38.80	39.00	-1	7,804	-0.01%
2019/01/04	1	37.30	0	0.00	37.70	1	8,013	0.01%
2019/01/03	0	0.00	1	38.50	38.50	-1	8,106	-0.01%
2018/12/28	4	39.25	8	39.34	39.25	-4	8,464	-0.05%
2018/12/27	0	0.00	4	39.36	39.35	-4	8,678	-0.05%
2018/12/26	4	39.95	2	39.60	38.70	2	8,713	0.02%
2018/12/25	2	38.98	2	39.00	39.15	0	8,747	0.00%
2018/12/24	3	39.52	3	39.53	40.00	0	8,822	0.00%
2018/12/22	2	39.43	2	39.38	39.30	0	8,865	0.00%
2018/12/21	6	39.18	7	39.26	40.10	-1	8,977	-0.01%
2018/12/20	6	40.09	3	40.13	39.25	3	9,028	0.03%
2018/12/19	2	41.55	4	41.68	41.25	-2	9,063	-0.02%
2018/12/18	9	41.29	2	41.48	41.15	7	9,120	0.08%
2018/12/17	7	42.74	6	42.82	42.35	1	9,208	0.01%
2018/12/14	2	41.83	2	42.43	43.40	0	9,231	0.00%
2018/12/12	4	42.10	7	42.34	42.15	-3	9,320	-0.03%
2018/12/11	2	41.33	1	41.50	41.20	1	9,419	0.01%
2018/12/10	1	41.10	5	40.45	41.00	-4	9,549	-0.04%
2018/12/07	9	42.29	16	42.40	42.40	-7	9,581	-0.07%
2018/12/06	16	40.89	10	41.13	41.35	6	9,661	0.06%
2018/12/05	6	44.15	6	43.97	43.70	0	9,644	0.00%
2018/12/04	15	45.76	7	46.07	45.30	8	9,765	0.08%
2018/12/03	11	46.13	19	45.89	46.00	-8	9,903	-0.08%
2018/11/30	8	43.21	9	43.57	42.85	-1	9,702	-0.01%
2018/11/29	18	43.88	9	43.15	42.60	9	9,660	0.09%
2018/11/28	10	43.19	52	42.92	43.35	-42	9,822	-0.43%
2018/11/27	4	41.95	2	42.55	42.70	2	10,097	0.02%
2018/11/26	4	41.70	1	41.80	41.90	3	10,169	0.03%
2018/11/23	8	41.30	7	41.21	40.95	1	10,650	0.01%
2018/11/22	2	43.05	4	43.45	42.20	-2	11,237	-0.02%
2018/11/21	30	44.06	22	44.25	43.45	8	11,316	0.07%
2018/11/20	13	42.79	15	42.88	42.85	-2	11,248	-0.02%
2018/11/19	112	43.00	80	43.21	43.35	32	11,244	0.28%	大買/
2018/11/16	27	41.06	54	41.74	42.45	-27	10,913	-0.25%
2018/11/15	22	38.58	6	38.39	38.60	16	10,502	0.15%
2018/11/14	33	38.16	27	38.19	38.15	6	10,558	0.06%
2018/11/13	2	35.00	1	35.45	36.30	1	10,537	0.01%
2018/11/12	12	36.70	2	36.60	36.50	10	10,744	0.09%
2018/11/09	1	37.50	2	37.50	37.90	-1	10,946	-0.01%
2018/11/08	7	38.58	2	38.50	37.60	5	11,142	0.04%
2018/11/07	1	38.55	5	38.20	38.20	-4	11,387	-0.04%
2018/11/06	4	37.49	6	37.78	36.55	-2	11,635	-0.02%
2018/11/05	5	38.20	1	38.05	38.30	4	11,813	0.03%
2018/11/02	11	39.51	45	38.68	38.50	-34	12,206	-0.28%
2018/11/01	22	37.84	11	38.07	38.00	11	12,109	0.09%
2018/10/31	2	35.70	4	35.88	35.60	-2	12,270	-0.02%
2018/10/30	3	33.95	4	33.59	33.80	-1	12,463	-0.01%
2018/10/29	2	34.85	2	35.18	34.90	0	12,819	0.00%
2018/10/26	16	35.24	17	34.53	34.35	-1	13,108	-0.01%
2018/10/25	16	35.09	6	35.41	34.30	10	13,319	0.08%
2018/10/24	2	37.33	4	37.61	37.20	-2	13,823	-0.01%
2018/10/23	13	38.23	11	38.20	37.20	2	14,375	0.01%
2018/10/22	1	35.35	4	37.63	38.20	-3	14,660	-0.02%
2018/10/19	6	36.33	7	36.13	36.25	-1	14,996	-0.01%
2018/10/18	5	38.11	1	38.00	38.20	4	15,189	0.03%
2018/10/17	6	39.07	18	38.49	37.95	-12	15,515	-0.08%
2018/10/16	17	39.30	9	39.14	38.70	8	15,752	0.05%
2018/10/15	3	38.32	2	38.78	38.10	1	16,077	0.01%
2018/10/12	3	37.90	8	37.83	38.00	-5	16,424	-0.03%
2018/10/11	6	35.85	15	35.92	35.65	-9	16,551	-0.05%
2018/10/09	5	39.62	6	39.73	39.60	-1	16,632	-0.01%
2018/10/08	5	38.85	4	39.51	38.70	1	16,608	0.01%
2018/10/05	11	41.45	14	41.82	40.55	-3	16,636	-0.02%
2018/10/04	1	44.65	1	44.80	44.50	0	16,728	0.00%
2018/10/03	7	45.73	7	45.52	44.85	0	16,756	0.00%
2018/10/02	1	45.85	4	46.19	45.45	-3	16,880	-0.02%
2018/10/01	0	0.00	2	45.40	45.50	-2	16,997	-0.01%
2018/09/28	5	44.87	5	45.00	44.70	0	17,123	0.00%
2018/09/27	27	46.21	21	44.93	44.55	6	17,100	0.04%
2018/09/26	2	47.33	0	0.00	46.65	2	17,279	0.01%
2018/09/25	2	46.80	6	47.27	47.15	-4	17,431	-0.02%
2018/09/21	8	46.91	9	47.21	47.45	-1	17,599	-0.01%
2018/09/20	4	46.58	4	45.93	46.30	0	17,626	0.00%
2018/09/19	10	46.79	4	46.30	45.90	6	17,739	0.03%
2018/09/18	8	46.48	4	46.55	46.20	4	18,029	0.02%
2018/09/17	28	47.55	12	47.94	47.50	16	18,147	0.09%
2018/09/14	37	46.17	29	45.71	47.20	8	18,202	0.04%
2018/09/13	4	46.58	3	46.38	45.30	1	18,300	0.01%
2018/09/12	1	46.75	8	46.29	46.20	-7	18,486	-0.04%
2018/09/11	26	47.95	27	48.38	47.95	-1	18,890	-0.01%
2018/09/10	5	47.57	8	47.57	46.90	-3	19,253	-0.02%
2018/09/07	25	49.04	25	49.27	48.00	0	19,522	0.00%
2018/09/06	13	51.93	14	51.59	51.40	-1	19,801	-0.01%
2018/09/05	18	52.04	16	52.24	51.70	2	20,055	0.01%
2018/09/04	16	52.43	9	51.80	52.50	7	20,382	0.03%
2018/09/03	28	54.47	8	55.60	53.20	20	20,383	0.10%
2018/08/31	22	58.70	29	58.97	59.10	-7	20,235	-0.03%
2018/08/30	32	58.70	11	58.85	59.50	21	20,644	0.10%
2018/08/29	15	57.40	26	57.63	58.60	-11	20,528	-0.05%
2018/08/28	12	54.43	8	54.13	53.70	4	20,044	0.02%
2018/08/27	9	53.77	13	53.61	53.60	-4	20,136	-0.02%
2018/08/24	5	50.80	7	51.69	51.20	-2	20,142	-0.01%
2018/08/23	3	51.83	6	51.10	50.90	-3	20,315	-0.01%
2018/08/22	13	53.02	10	52.50	52.80	3	20,443	0.01%
2018/08/21	29	53.50	43	53.20	53.30	-14	20,954	-0.07%
2018/08/20	44	53.09	43	52.92	53.10	1	21,048	0.00%
2018/08/17	32	53.74	14	52.86	51.70	18	21,292	0.08%
2018/08/16	26	52.78	29	52.77	53.00	-3	21,414	-0.01%
2018/08/15	11	51.67	12	51.53	50.90	-1	21,712	0.00%
2018/08/14	35	53.65	28	54.17	53.00	7	21,833	0.03%
2018/08/13	9	52.58	14	53.71	53.00	-5	21,720	-0.02%
2018/08/10	11	55.43	14	55.32	54.70	-3	21,906	-0.01%
2018/08/09	35	56.36	40	56.80	57.20	-5	22,026	-0.02%
2018/08/08	20	56.24	18	54.66	54.00	2	21,777	0.01%
2018/08/07	18	56.79	21	57.20	57.00	-3	21,945	-0.01%
2018/08/06	73	56.49	70	56.04	56.10	3	21,671	0.01%
2018/08/03	23	54.47	28	54.30	55.10	-5	21,681	-0.02%
2018/08/02	24	53.42	29	52.78	52.60	-5	21,360	-0.02%
2018/08/01	20	56.06	16	55.91	56.30	4	21,195	0.02%
2018/07/31	39	56.76	41	56.43	55.00	-2	21,293	-0.01%
2018/07/30	93	60.98	56	59.95	56.90	37	21,006	0.18%
2018/07/27	70	61.75	98	61.85	63.20	-28	20,592	-0.14%
2018/07/26	46	61.00	29	60.53	59.50	17	20,199	0.08%
2018/07/25	27	58.47	23.6	59.22	60.50	3.4	19,772	0.02%
2018/07/24	54	59.01	47	59.20	59.30	7	19,543	0.04%
2018/07/23	44	57.49	62	58.30	58.40	-18	19,192	-0.09%
2018/07/20	38	60.43	54	60.56	57.50	-16	18,857	-0.08%
2018/07/19	50	62.62	57	62.49	62.50	-7	18,399	-0.04%
2018/07/18	44	66.43	23	65.43	63.10	21	17,954	0.12%
2018/07/17	40	71.87	14	71.34	70.10	26	17,612	0.15%
2018/07/16	24	76.53	9	76.44	74.00	15	17,421	0.09%
2018/07/13	33	79.83	13.1	77.48	77.40	19.9	17,352	0.11%
2018/07/12	34	78.17	40	78.39	79.60	-6	17,118	-0.04%
2018/07/11	13	75.07	16	74.15	74.10	-3	16,907	-0.02%
2018/07/10	30	74.71	20	74.78	75.40	10	16,942	0.06%
2018/07/09	9.1	75.38	8	75.23	74.70	1.1	16,812	0.01%
2018/07/06	17	71.09	36	72.30	71.20	-19	16,621	-0.11%
2018/07/05	30	75.94	22	76.99	74.30	8	16,436	0.05%
2018/07/04	41	77.27	36	77.40	78.00	5	16,343	0.03%
2018/07/03	28	84.46	27	82.03	80.30	1	16,062	0.01%
2018/07/02	8	83.23	23	83.90	82.00	-15	15,824	-0.09%
2018/06/29	5	80.96	13	81.32	81.00	-8	15,564	-0.05%
2018/06/28	52	81.21	37	79.67	79.50	15	15,407	0.10%
2018/06/27	47	84.43	35	82.84	81.70	12	15,197	0.08%
2018/06/26	63	81.46	74	80.15	83.80	-11	14,811	-0.07%
2018/06/25	71	80.88	80	80.24	79.00	-9	14,555	-0.06%
2018/06/22	48	82.37	50	82.19	82.00	-2	14,376	-0.01%
2018/06/21	33	85.62	34	85.91	84.80	-1	14,108	-0.01%
2018/06/20	59	89.54	41	86.27	83.90	18	13,863	0.13%
2018/06/19	51	91.38	57	91.25	92.50	-6	13,401	-0.04%
2018/06/15	40	88.93	32	87.75	86.20	8	12,909	0.06%
2018/06/14	32	86.63	54	87.94	88.40	-22	12,439	-0.18%
2018/06/13	22	82.08	22	82.64	82.50	0	11,881	0.00%
2018/06/12	52	83.45	33	84.19	81.40	19	11,487	0.17%
2018/06/11	35	78.55	25	79.20	81.20	10	10,989	0.09%
2018/06/08	33	73.49	20	73.79	73.90	13	10,619	0.12%
2018/06/07	41	72.87	30	72.99	72.10	11	10,315	0.11%
2018/06/06	5	68.44	31	69.37	71.10	-26	9,695	-0.27%
2018/06/05	24	65.45	13	64.81	64.70	11	9,274	0.12%
2018/06/04	40	68.60	37	68.49	67.00	3	9,060	0.03%
2018/06/01	6	65.02	8	65.78	68.40	-2	8,759	-0.02%
2018/05/31	20	66.64	13	67.25	63.50	7	8,530	0.08%
2018/05/30	19	66.03	9	66.32	67.60	10	8,298	0.12%
2018/05/29	62	68.76	44	68.64	68.00	18	8,049	0.22%
2018/05/28	13	64.35	10	65.41	66.10	3	7,484	0.04%
2018/05/25	23	56.89	10	58.49	60.10	13	7,226	0.18%
2018/05/24	11	54.65	6	54.72	54.70	5	6,818	0.07%
2018/05/23	56	52.56	64	52.83	53.60	-8	6,462	-0.12%
2018/05/22	24	50.70	26	50.16	50.00	-2	5,898	-0.03%
2018/05/21	3	47.52	19	48.39	48.60	-16	5,531	-0.29%
2018/05/18	27	50.10	17	47.91	47.30	10	5,303	0.19%
2018/05/17	7	47.40	5	47.63	48.70	2	4,741	0.04%
2018/05/16	9	46.99	5	47.21	47.00	4	4,302	0.09%
2018/05/15	9	47.67	3	47.67	48.40	6	4,095	0.15%
2018/05/14	1	43.10	4	44.84	45.00	-3	3,717	-0.08%
2018/05/11	16	40.02	14	40.35	40.95	2	3,612	0.06%
2018/05/10	3	37.35	2	37.35	37.25	1	3,268	0.03%
2018/05/09	3	36.63	18	37.06	37.80	-15	3,153	-0.48%
2018/05/08	23	36.84	2	37.40	37.10	21	2,984	0.70%
2018/05/07	14	35.52	12	35.09	36.70	2	2,594	0.08%
2018/05/04	10	34.00	6	34.09	33.40	4	2,251	0.18%
2018/05/03	0	0.00	11	32.41	32.35	-11	2,047	-0.54%
2018/05/02	0	0.00	1	31.95	31.60	-1	2,001	-0.05%
2018/04/30	2	31.75	0	0.00	31.25	2	1,998	0.10%
2018/04/26	5	30.30	0	0.00	30.30	5	1,923	0.26%
2018/04/24	1	31.10	3	32.20	31.20	-2	2,061	-0.10%
2018/04/23	0	0.00	1	32.40	32.10	-1	2,271	-0.04%
2018/04/20	7	31.96	0	0.00	31.90	7	2,552	0.27%
2018/04/19	3	32.65	4	32.80	32.75	-1	2,532	-0.04%
2018/04/17	8	33.38	0	0.00	31.80	8	2,501	0.32%
2018/04/16	0	0.00	21	33.22	33.30	-21	2,483	-0.85%
2018/04/13	4	32.60	0	0.00	31.55	4	2,435	0.16%
2018/04/03	1	31.25	1	31.40	30.90	0	2,640	0.00%
2018/03/22	0	0.00	3	32.00	32.05	-3	2,764	-0.11%
2018/03/15	2	31.00	1	31.50	31.45	1	2,674	0.04%
2018/03/06	0	0.00	3	31.90	31.60	-3	3,505	-0.09%
2018/03/02	0	0.00	1	31.25	30.90	-1	3,477	-0.03%
2018/03/01	0	0.00	2	30.53	31.10	-2	3,543	-0.06%
2018/02/23	0	0.00	1	30.50	30.50	-1	3,597	-0.03%
2018/02/08	2	28.80	0	0.00	28.80	2	3,699	0.05%
2018/02/07	0	0.00	1	28.95	28.80	-1	3,709	-0.03%
2018/02/06	2	29.00	0	0.00	28.20	2	3,731	0.05%
2018/02/02	1	30.50	0	0.00	30.50	1	3,749	0.03%
2018/01/25	2	31.40	1	31.60	31.10	1	4,329	0.02%
2018/01/17	19	32.78	7	34.02	32.15	12	4,078	0.29%
2018/01/16	8	34.06	15	34.80	34.80	-7	3,831	-0.18%
2018/01/10	1	31.55	0	0.00	31.30	1	3,474	0.03%
2018/01/09	1	32.05	0	0.00	31.90	1	3,420	0.03%
2018/01/02	0	0.00	1	30.25	30.30	-1	3,101	-0.03%