尼克森 (3317)-國泰-板橋券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
50.4
漲跌
▼0.5
漲幅
-0.98%
成交量
62張
產業
上櫃半導體類股
497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

尼克森 (3317)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/25	1	50.59	0	0.00	50.40	1	278	0.37%
2024/04/23	2.2	49.91	0	0.00	49.90	2.2	286	0.77%
2024/04/19	2	50.03	0	0.00	50.10	2	306	0.65%
2024/04/17	1	50.70	1	51.30	51.30	0	310	0.00%
2024/04/16	2	49.50	0	50.00	49.50	2	312	0.64%
2024/04/15	2	51.70	0	51.50	51.30	2	315	0.63%
2024/04/12	2	52.40	0	52.45	52.10	2	316	0.64%
2024/04/11	2	53.00	0	52.86	52.70	2	318	0.62%
2024/04/10	4	53.38	0	0.00	53.40	4	322	1.24%
2024/04/09	0	52.95	0	53.30	52.80	0	325	0.01%
2024/04/08	0	53.48	0	0.00	53.00	0	329	0.01%
2024/04/03	0	53.50	1	53.40	53.50	-1	334	-0.30%
2024/04/02	0	52.81	0	0.00	52.70	0	341	0.00%
2024/04/01	0	52.90	0	0.00	52.80	0	346	0.00%
2024/03/29	0	52.15	0	0.00	52.00	0	353	0.00%
2024/03/27	1	52.20	0	0.00	52.20	1	364	0.27%
2024/03/26	0.1	51.90	0	0.00	51.80	0.1	373	0.01%
2024/03/25	2	52.90	1	52.50	52.60	1	376	0.27%
2024/03/22	1	53.10	0	0.00	53.20	1	381	0.26%
2024/03/21	0	53.90	1.2	53.40	53.10	-1.2	387	-0.30%
2024/03/20	2	53.05	2	53.00	52.60	0	399	0.00%
2024/03/19	0	53.00	0	0.00	52.70	0	407	0.00%
2024/03/18	0	52.63	0	0.00	53.10	0	414	0.00%
2024/03/15	0	52.75	0	0.00	52.20	0	443	0.00%
2024/03/14	0	52.69	0	0.00	52.60	0	460	0.01%
2024/03/13	2.1	52.65	0	0.00	52.00	2.1	475	0.43%
2024/03/12	1	54.00	0	0.00	53.90	1	485	0.21%
2024/03/11	0	53.50	0	0.00	53.50	0	524	0.00%
2024/03/08	0	54.60	0	54.80	54.10	0	535	0.00%
2024/03/07	0.7	55.76	0	0.00	55.10	0.7	559	0.13%
2024/03/06	0	57.10	0	0.00	57.10	0	592	0.00%
2024/03/05	0.1	57.00	0	0.00	56.70	0.1	741	0.01%
2024/02/29	0	56.60	0	0.00	56.70	0	835	0.00%
2024/02/26	0	57.10	0	0.00	56.80	0	864	0.00%
2024/02/23	0	56.95	0	0.00	56.10	0	892	0.00%
2024/02/22	0	56.70	0	0.00	56.70	0	901	0.00%
2024/02/19	1	57.00	0	0.00	57.00	1	933	0.11%
2024/02/15	0	56.00	1	56.10	56.20	-1	936	-0.11%
2024/02/05	0	54.40	1	53.40	54.00	-1	941	-0.11%
2024/02/02	0	0.00	0	54.60	54.50	0	947	0.00%
2024/02/01	0.1	54.60	0	0.00	54.80	0.1	961	0.01%
2024/01/31	0	55.20	0	0.00	54.80	0	1,034	0.00%
2024/01/30	1.2	55.08	0	0.00	54.90	1.2	1,081	0.11%
2024/01/26	1	56.00	0	0.00	55.60	1	1,088	0.09%
2024/01/23	0	0.00	0.1	57.10	56.90	-0.1	1,103	-0.01%
2024/01/22	0	0.00	2	57.10	57.10	-2	1,118	-0.18%
2024/01/17	0	56.40	0	0.00	56.40	0	1,143	0.00%
2024/01/16	2	57.29	0	0.00	57.40	2	1,138	0.18%
2024/01/12	0.1	55.70	0	0.00	55.50	0.1	1,129	0.01%
2024/01/11	0	56.10	0.2	55.80	56.00	-0.1	1,133	-0.01%
2024/01/10	0	56.60	0	0.00	56.40	0	1,138	0.00%
2024/01/09	0	0.00	4	56.82	57.20	-4	1,149	-0.35%
2023/12/29	0	0.00	0.1	62.30	62.10	-0.1	1,205	-0.01%
2023/12/28	1	63.50	0.2	63.20	62.90	0.9	1,209	0.07%
2023/12/21	0	60.90	0	0.00	61.60	0	1,216	0.00%
2023/12/19	3.1	60.50	1	60.60	60.70	2.1	1,213	0.17%
2023/12/15	0.1	62.80	12	64.10	63.20	-11.9	1,210	-0.98%
2023/12/14	2.1	64.43	2	63.50	64.30	0.1	1,208	0.00%
2023/12/12	1.1	64.40	2	64.60	64.30	-1	1,242	-0.08%
2023/12/11	1.1	61.85	0	61.90	63.10	1	1,256	0.08%
2023/12/08	12	63.00	4	63.35	62.80	8	1,268	0.63%
2023/12/07	5.1	63.16	4	62.78	62.50	1.1	1,261	0.08%
2023/12/06	2.1	65.20	4	64.85	64.90	-1.9	1,254	-0.15%
2023/12/04	1	64.00	14.3	64.24	64.00	-13.3	1,216	-1.09%
2023/12/01	3.1	65.12	2	65.25	65.20	1	1,191	0.09%
2023/11/30	13.5	64.71	12.7	64.20	65.20	0.8	1,155	0.07%
2023/11/29	20.2	61.87	11.7	61.94	63.30	8.5	1,002	0.85%
2023/11/28	0.1	59.20	1	58.80	59.80	-1	916	-0.10%
2023/11/27	6	59.65	1	58.80	58.30	5	907	0.55%
2023/11/24	2.3	59.01	0	0.00	59.50	2.3	900	0.25%
2023/11/22	1	59.70	5.5	59.33	59.90	-4.5	866	-0.52%
2023/11/21	7	58.36	6	58.15	58.00	1	833	0.12%
2023/11/20	3	58.35	6	57.95	58.50	-3	824	-0.36%
2023/11/16	0	0.00	2	55.60	55.70	-2	795	-0.25%
2023/11/13	1	55.00	1.2	55.00	55.00	-0.2	789	-0.02%
2023/11/10	1	55.90	0	0.00	56.00	1	779	0.13%
2023/11/09	1.2	56.11	0	0.00	55.60	1.2	771	0.16%
2023/11/08	13	57.20	20	56.62	56.90	-7	761	-0.92%
2023/11/07	17.2	62.42	2	60.00	62.30	15.2	689	2.20%
2023/11/03	2	58.70	0.1	59.00	58.50	2	641	0.30%
2023/11/02	0	58.80	0	0.00	59.50	0	648	0.00%
2023/10/30	0	0.00	9.3	58.91	58.90	-9.3	625	-1.49%
2023/10/27	9	57.12	15	59.40	56.80	-6	607	-0.99%
2023/10/25	0	0.00	12.2	58.74	58.30	-12.2	579	-2.10%
2023/10/23	0	0.00	1.1	57.34	57.30	-1.1	578	-0.19%
2023/10/20	0	0.00	12	55.20	56.60	-12	573	-2.09%
2023/10/18	3	57.23	0	0.00	56.90	3	567	0.53%
2023/10/17	0	0.00	5	59.46	58.70	-5	560	-0.89%
2023/10/16	1	58.10	2	58.10	58.10	-1	551	-0.18%
2023/10/12	0	0.00	2.4	59.40	59.60	-2.4	542	-0.43%
2023/10/11	0	57.20	2	57.50	57.30	-2	515	-0.38%
2023/10/06	11.4	57.08	1	56.60	56.60	10.4	509	2.03%
2023/10/05	0	57.80	0	58.00	57.50	0	487	0.00%
2023/10/04	1	57.40	0.8	57.09	58.00	0.2	480	0.05%
2023/10/03	2	57.55	2	57.30	57.60	0	473	0.00%
2023/10/02	4	57.28	1	57.40	57.20	3	465	0.65%
2023/09/28	0.4	57.20	0	0.00	57.20	0.4	458	0.10%
2023/09/27	0	0.00	0.2	57.50	58.10	-0.2	450	-0.04%
2023/09/25	1	56.40	2.1	57.77	57.80	-1.1	438	-0.25%
2023/09/21	0	0.00	0	55.50	55.00	0	425	0.00%
2023/09/20	2.1	55.91	0	0.00	56.20	2.1	420	0.49%
2023/09/19	0.2	57.50	0.1	57.80	57.00	0.1	415	0.02%
2023/09/18	0	0.00	1	57.80	57.80	-1	406	-0.25%
2023/09/15	4	57.65	4	57.28	57.60	0	398	0.00%
2023/09/14	0	0.00	1.5	56.41	57.20	-1.5	356	-0.42%
2023/09/13	2	56.00	1	55.30	56.00	1	315	0.32%
2023/09/12	1	52.80	0	0.00	52.90	1	287	0.35%
2023/09/11	1	52.50	1.1	52.62	52.00	-0.1	278	-0.04%
2023/09/08	0.1	51.30	0	0.00	51.80	0.1	268	0.04%
2023/09/07	3	51.53	1.4	52.40	51.40	1.6	270	0.59%
2023/09/05	13	49.75	0	0.00	50.00	13	253	5.12%
2023/09/04	0	0.00	1	48.50	48.65	-1	252	-0.40%
2023/09/01	0	48.90	0	0.00	48.50	0	254	0.00%
2023/08/23	1	53.00	0	0.00	52.90	1	254	0.39%
2023/08/22	0	0.00	0.1	53.40	52.50	-0.1	247	-0.04%
2023/08/18	0.1	53.50	18	53.50	53.50	-17.9	248	-7.22%
2023/08/17	6	54.55	1	54.70	54.50	5	247	2.02%
2023/08/16	2	53.20	0	0.00	53.20	2	240	0.83%
2023/08/14	11	53.33	10.1	51.77	53.10	1	249	0.39%
2023/08/11	0	52.87	0	0.00	53.40	0	245	0.01%
2023/08/09	10	54.10	0	0.00	53.70	10	245	4.07%
2023/08/08	0	0.00	1.1	53.91	53.70	-1.1	241	-0.47%
2023/08/02	0.1	51.47	0	0.00	51.10	0.1	242	0.06%
2023/08/01	0	0.00	0	53.00	52.10	0	244	0.00%
2023/07/31	0	0.00	0.1	53.00	52.10	-0.1	245	-0.02%
2023/07/28	0.2	52.40	10	52.40	52.60	-9.9	245	-4.01%
2023/07/26	0	52.50	0	0.00	51.60	0	244	0.00%
2023/07/25	0	0.00	1	52.80	52.90	-1	242	-0.41%
2023/07/24	1	52.20	0	0.00	52.40	1	243	0.41%
2023/07/21	0	0.00	6	53.73	53.80	-6	243	-2.46%
2023/07/20	15	54.03	0	0.00	54.00	15	249	6.01%
2023/07/19	1	54.30	0	0.00	53.10	1	248	0.40%
2023/07/18	0.1	53.00	0	0.00	53.10	0.1	254	0.02%
2023/07/17	0.1	53.60	0	0.00	53.60	0.1	262	0.04%
2023/07/13	0	0.00	0	52.30	52.10	0	287	0.00%
2023/07/07	3	52.00	0	0.00	51.90	3	338	0.89%
2023/06/30	0	52.30	0	0.00	52.40	0	350	0.01%
2023/06/29	1	52.00	0	0.00	52.00	1	351	0.29%
2023/06/27	0	52.00	1	51.90	51.60	-1	356	-0.27%
2023/06/16	0	0.00	1	53.60	53.40	-1	368	-0.27%
2023/06/14	2	54.20	1	54.60	54.20	1	374	0.28%
2023/06/13	1	54.20	0	0.00	54.70	1	377	0.27%
2023/05/30	0.1	53.00	0	0.00	52.80	0.1	399	0.01%
2023/05/29	0	0.00	6	53.20	53.30	-6	403	-1.49%
2023/05/25	6	52.47	0	0.00	52.30	6	407	1.47%
2023/05/22	0	0.00	1	52.60	52.90	-1	414	-0.24%
2023/05/18	1	52.20	0	0.00	52.50	1	418	0.24%
2023/05/15	0.1	50.20	0	0.00	50.10	0.1	417	0.03%
2023/05/12	1	50.60	0	0.00	51.40	1	420	0.24%
2023/05/11	0.4	51.53	0	0.00	50.50	0.4	422	0.08%
2023/05/09	0.1	52.70	0	0.00	52.30	0.1	432	0.02%
2023/05/04	1	54.30	0	0.00	54.10	1	435	0.23%
2023/05/02	0.1	55.00	0	0.00	55.30	0.1	445	0.02%
2023/04/27	0	54.30	0	0.00	54.10	0	454	0.00%
2023/04/26	0	54.30	1	54.20	54.50	-1	452	-0.22%
2023/04/24	1	56.00	2	56.25	56.30	-1	454	-0.22%
2023/04/21	0.1	57.11	1	56.10	56.10	-0.9	454	-0.20%
2023/04/20	0.1	59.00	0	0.00	58.50	0.1	448	0.01%
2023/04/19	1	61.00	0	0.00	60.60	1	441	0.23%
2023/04/18	2.1	60.45	3	60.80	60.40	-0.9	428	-0.21%
2023/04/17	0.1	59.10	0	59.90	59.70	0	411	0.01%
2023/04/14	2	60.10	0.1	60.10	59.40	1.9	403	0.48%
2023/04/13	0	0.00	5	59.80	59.20	-5	383	-1.30%
2023/04/12	0	59.50	0	0.00	60.00	0	372	0.00%
2023/04/11	5	59.50	0	59.00	58.70	5	360	1.39%
2023/04/10	0	0.00	0	57.80	58.10	0	349	0.00%
2023/04/07	0	0.00	0	58.00	56.70	0	346	0.00%
2023/04/06	0.1	57.00	0	57.15	56.90	0.1	346	0.02%
2023/03/31	0	57.94	0	0.00	57.40	0	347	0.00%
2023/03/30	0	57.86	0	0.00	56.80	0	349	0.00%
2023/03/29	0	57.30	1	57.10	56.70	-1	351	-0.28%
2023/03/28	0	57.83	0	0.00	56.90	0	355	0.00%
2023/03/27	0	58.40	0	0.00	57.90	0	353	0.00%
2023/03/24	0	58.15	0	0.00	57.90	0	355	0.00%
2023/03/22	0	57.55	0	0.00	57.60	0	352	0.00%
2023/03/16	0	54.50	0	0.00	53.70	0	410	0.01%
2023/03/15	0	0.00	1	55.01	54.90	-1	462	-0.22%
2023/03/14	0	54.70	2	55.15	55.00	-2	466	-0.43%
2023/03/10	0	58.25	10	57.76	56.50	-10	472	-2.11%
2023/03/09	0	59.70	0	0.00	58.60	0	476	0.00%
2023/03/08	0	0.00	0.3	59.23	59.40	-0.3	475	-0.07%
2023/03/07	0	58.80	0	0.00	59.20	0	475	0.00%
2023/03/06	0.3	59.10	0	0.00	59.30	0.3	481	0.07%
2023/03/02	0	58.35	1	57.70	57.40	-1	507	-0.20%
2023/03/01	0	57.00	1	57.70	57.70	-1	546	-0.18%
2023/02/24	1	57.30	0	0.00	57.40	1	547	0.18%
2023/02/22	1	57.50	0	0.00	57.50	1	560	0.18%
2023/02/20	10	59.15	0	0.00	58.90	10	567	1.76%
2023/02/17	1	58.50	0	59.00	58.90	1	565	0.17%
2023/02/16	3	57.70	3	58.20	58.50	0	563	0.01%
2023/02/13	0	58.00	0	0.00	56.60	0	563	0.00%
2023/02/09	0	58.70	0	0.00	58.20	0	577	0.00%
2023/02/08	1	59.10	0	0.00	58.70	1	578	0.17%
2023/02/07	0	0.00	1	57.91	58.10	-1	570	-0.18%
2023/02/02	0	0.00	5.2	57.90	58.20	-5.2	571	-0.91%
2023/02/01	5	57.16	1	57.00	57.10	4	565	0.71%
2023/01/31	0	0.00	2	56.20	56.10	-2	558	-0.36%
2023/01/30	0	0.00	3	55.23	55.30	-3	554	-0.54%
2023/01/16	2	53.50	0	0.00	53.50	2	547	0.37%
2023/01/13	2	54.30	1	54.80	53.60	1	548	0.18%
2023/01/12	2	55.70	2	56.40	54.50	0	547	0.00%
2023/01/11	0	55.33	4	55.60	55.30	-4	538	-0.74%
2023/01/10	6	55.35	0	0.00	55.60	6	539	1.11%
2023/01/09	0	0.00	1	55.30	54.70	-1	539	-0.19%
2023/01/06	0	0.00	2	54.40	54.10	-2	542	-0.37%
2023/01/05	0	54.90	0	0.00	53.90	0	551	0.00%
2023/01/04	0	54.15	0.1	54.40	53.90	-0.1	554	-0.02%
2022/12/29	0	53.00	0	0.00	53.70	0	557	0.00%
2022/12/28	1.1	53.58	0	0.00	53.70	1.1	560	0.20%
2022/12/26	0	55.10	0	0.00	54.70	0	563	0.00%
2022/12/22	1	55.50	2	55.15	55.00	-1	574	-0.17%
2022/12/20	1	53.82	0	0.00	53.60	1	583	0.17%
2022/12/12	0	57.30	0	0.00	57.60	0	594	0.00%
2022/12/09	1	60.30	1	60.00	58.30	0	590	0.00%
2022/12/08	0	58.94	0.1	58.80	59.80	-0.1	561	-0.02%
2022/12/07	3	58.40	4.1	58.89	57.20	-1.1	535	-0.20%
2022/12/06	0.1	55.81	0	0.00	55.90	0.1	483	0.01%
2022/12/02	0	0.00	0.1	57.80	57.60	-0.1	484	-0.02%
2022/12/01	0	0.00	1.1	57.51	57.30	-1.1	484	-0.22%
2022/11/30	0.1	56.80	0	0.00	56.70	0.1	483	0.02%
2022/11/28	1.1	56.51	3	56.80	56.40	-1.9	489	-0.39%
2022/11/25	1.1	56.72	0	0.00	56.20	1.1	488	0.23%
2022/11/24	0	0.00	0.2	56.30	56.30	-0.2	478	-0.04%
2022/11/23	0.2	55.38	0	0.00	54.90	0.2	459	0.04%
2022/11/22	0	0.00	1	53.00	52.50	-1	424	-0.24%
2022/11/18	3.2	55.61	1	56.40	54.60	2.2	442	0.49%
2022/11/15	0	0.00	15	52.32	52.70	-15	426	-3.52%
2022/11/11	0	0.00	4	52.50	51.90	-4	469	-0.85%
2022/11/08	0	0.00	1	51.60	51.00	-1	476	-0.21%
2022/11/07	0	0.00	4	52.40	51.50	-4	480	-0.83%
2022/11/04	3	48.57	3	49.12	49.80	0	472	0.00%
2022/11/03	2	47.90	2	48.28	48.85	0	469	0.00%
2022/11/02	0	0.00	2	48.00	48.00	-2	470	-0.43%
2022/11/01	0	0.00	0.1	46.90	47.10	-0.1	463	-0.02%
2022/10/28	0	44.85	0	0.00	44.45	0	470	0.00%
2022/10/26	0.1	45.00	0	0.00	44.50	0.1	481	0.02%
2022/10/24	1	47.15	1	46.60	46.00	0	492	0.00%
2022/10/21	0	45.40	0	0.00	45.00	0	522	0.00%
2022/10/20	1	45.70	0	0.00	45.85	1	530	0.19%
2022/10/19	1	47.40	1	46.65	46.50	0	536	0.00%
2022/10/17	0	45.55	0	0.00	46.95	0	551	0.00%
2022/10/11	2	47.40	0	0.00	46.40	2	577	0.35%
2022/10/07	8	50.19	0	0.00	49.80	8	589	1.36%
2022/10/06	0	0.00	4	51.00	51.00	-4	603	-0.66%
2022/10/05	3	51.73	0	0.00	51.00	3	620	0.48%
2022/09/30	0	48.50	0	0.00	49.50	0	691	0.00%
2022/09/29	0	48.60	1	49.00	48.60	-1	703	-0.14%
2022/09/28	1	50.00	1	48.70	47.55	0	709	0.00%
2022/09/27	1	50.20	1	49.70	51.10	0	712	0.00%
2022/09/26	3	52.27	3	51.33	50.10	0	721	0.00%
2022/09/23	0	0.00	1	55.00	54.90	-1	728	-0.14%
2022/09/22	1	55.20	2	56.10	56.10	-1	737	-0.14%
2022/09/21	2	55.70	1	56.70	56.40	1	739	0.14%
2022/09/16	2	56.55	0	0.00	56.30	2	761	0.26%
2022/09/13	0	0.00	0	57.10	56.70	0	788	0.00%
2022/09/12	2	56.60	2	57.05	57.30	0	801	0.00%
2022/09/08	1	55.90	4	56.13	56.20	-3	812	-0.37%
2022/09/07	1	56.70	0	0.00	56.70	1	835	0.12%
2022/09/05	2	60.80	0	0.00	60.50	2	844	0.24%
2022/09/02	0	0.00	1	63.70	63.20	-1	841	-0.12%
2022/09/01	0	0.00	3	64.87	63.20	-3	851	-0.35%
2022/08/31	0.1	64.80	0	0.00	64.70	0.1	877	0.01%
2022/08/29	1	61.90	0	0.00	62.40	1	926	0.11%
2022/08/26	2	65.05	2	65.10	64.30	0	941	0.00%
2022/08/24	1	62.20	0	0.00	62.20	1	1,059	0.09%
2022/08/23	0	63.00	1	62.60	63.10	-1	1,105	-0.09%
2022/08/19	1	66.30	1	65.60	65.00	0	1,286	0.00%
2022/08/18	3	65.80	1	65.70	65.30	2	1,282	0.16%
2022/08/16	0	0.00	1	64.10	63.90	-1	1,276	-0.08%
2022/08/11	1	62.90	0	0.00	62.50	1	1,376	0.07%
2022/08/10	0	62.20	0	0.00	61.80	0	1,381	0.00%
2022/08/08	0	62.00	7	60.33	61.00	-7	1,419	-0.49%
2022/08/04	0	60.10	1	59.30	59.70	-1	1,459	-0.07%
2022/08/03	0	0.00	1	59.40	59.90	-1	1,491	-0.07%
2022/08/02	3	60.83	0	0.00	60.70	3	1,517	0.20%
2022/07/29	0	0.00	1	63.70	63.70	-1	1,549	-0.06%
2022/07/28	8	65.76	6	63.97	62.90	2	1,564	0.13%
2022/07/25	0	0.00	2	64.20	64.20	-2	1,543	-0.13%
2022/07/22	1	64.50	2	64.50	63.70	-1	1,541	-0.06%
2022/07/21	1	64.50	0	0.00	64.40	1	1,544	0.06%
2022/07/20	0	0.00	5	62.64	62.30	-5	1,534	-0.33%
2022/07/19	5	61.90	0	0.00	61.80	5	1,530	0.33%
2022/07/18	0	61.80	0	0.00	61.50	0	1,526	0.00%
2022/07/13	0	0.00	3	59.13	58.10	-3	1,491	-0.20%
2022/07/12	3	57.57	0	0.00	57.10	3	1,479	0.20%
2022/07/11	0	58.50	0	0.00	58.40	0	1,477	0.00%
2022/07/08	8	57.86	7.1	58.65	59.20	0.9	1,463	0.06%
2022/07/06	2	54.20	2	52.30	51.80	0	1,408	0.00%
2022/07/05	2	53.35	5	54.66	55.10	-3	1,405	-0.21%
2022/07/04	1	54.20	7	54.77	53.70	-6	1,401	-0.43%
2022/07/01	3.1	58.45	0	0.00	54.50	3.1	1,390	0.22%
2022/06/30	0	0.00	9	59.68	58.30	-9	1,374	-0.65%
2022/06/29	0	0.00	2	61.15	61.10	-2	1,364	-0.15%
2022/06/27	8	64.00	0	0.00	64.50	8	1,364	0.59%
2022/06/23	0	63.00	0	0.00	63.30	0	1,358	0.00%
2022/06/21	2	65.25	1	65.50	66.50	1	1,342	0.07%
2022/06/20	0	0.00	4	66.10	63.80	-4	1,371	-0.29%
2022/06/17	4	67.50	0	0.00	67.70	4	1,360	0.29%
2022/06/16	2	68.10	0	0.00	67.10	2	1,361	0.15%
2022/06/15	3	70.10	0	0.00	70.00	3	1,342	0.22%
2022/06/14	4	70.85	0	0.00	71.60	4	1,348	0.30%
2022/06/10	3	72.63	3	72.33	72.60	0	1,366	0.00%
2022/06/09	5.1	71.54	6	71.55	72.20	-0.9	1,358	-0.07%
2022/06/08	3	73.43	1	73.10	73.10	2	1,326	0.15%
2022/06/07	7	74.21	7	74.19	73.90	0	1,314	0.00%
2022/06/06	4	73.70	7	72.94	73.10	-3	1,277	-0.23%
2022/06/02	5	74.40	3	74.77	74.10	2	1,267	0.16%
2022/06/01	21	75.48	23	75.57	75.10	-2	1,239	-0.16%
2022/05/31	17	73.13	15	72.88	73.60	2	1,138	0.17%
2022/05/30	26	72.68	26	73.23	73.20	0	1,094	0.00%
2022/05/27	0	0.00	1	69.90	69.90	-1	951	-0.11%
2022/05/26	1	66.60	0	0.00	66.40	1	913	0.11%
2022/05/25	2	67.10	0	0.00	67.10	2	906	0.22%
2022/05/23	8	68.73	3	68.60	68.00	5	894	0.56%
2022/05/20	2	68.20	6	67.97	68.90	-4	854	-0.47%
2022/05/19	4	64.63	38	67.58	68.10	-34	820	-4.15%
2022/05/18	4	65.00	0	0.00	64.30	4	790	0.51%
2022/05/17	1	64.20	6	64.63	64.80	-5	783	-0.64%
2022/05/16	15	64.62	16	64.19	63.10	-1	773	-0.13%
2022/05/13	26	63.63	18	63.94	64.30	8	753	1.06%
2022/05/12	6	63.53	6	61.90	61.90	0	739	0.00%
2022/05/11	1	63.60	1	63.00	63.10	0	744	0.00%
2022/05/10	6	62.87	7	62.74	65.00	-1	717	-0.14%
2022/05/09	2	62.10	2	62.50	61.80	0	697	0.00%
2022/05/06	1	59.20	1	59.70	60.10	0	667	0.00%
2022/05/05	2	60.40	5	60.22	59.50	-3	665	-0.45%
2022/05/04	6	59.37	0	0.00	59.00	6	648	0.93%
2022/04/29	1	55.40	0	0.00	55.00	1	645	0.15%
2022/04/27	2	51.00	3	52.10	53.80	-1	655	-0.15%
2022/04/25	5	57.12	4	56.50	55.40	1	653	0.15%
2022/04/21	2	60.70	0	0.00	60.70	2	678	0.29%
2022/04/20	0	0.00	1	60.50	60.70	-1	691	-0.14%
2022/04/19	0	60.80	0	0.00	60.40	0	708	0.00%
2022/04/15	3	62.50	2	62.80	62.10	1	781	0.13%
2022/04/14	0.1	64.00	0	0.00	63.20	0.1	841	0.01%
2022/04/13	1	64.50	0	0.00	64.60	1	925	0.11%
2022/04/12	1	64.00	0	63.70	63.90	1	1,178	0.08%
2022/04/11	4	66.15	0	0.00	65.00	4	1,312	0.30%
2022/04/08	0	0.00	0	68.70	67.70	0	1,614	0.00%
2022/04/07	2	68.00	1	68.60	67.60	1	1,626	0.06%
2022/04/06	3	69.80	0	0.00	70.00	3	1,636	0.18%
2022/04/01	0	0.00	0.2	70.50	70.40	-0.2	1,653	-0.01%
2022/03/31	2	71.95	2	70.90	70.90	0	1,657	0.00%
2022/03/30	1	72.50	6.2	72.55	72.10	-5.2	1,658	-0.31%
2022/03/29	2	71.30	2.6	71.45	71.30	-0.6	1,654	-0.04%
2022/03/28	0	70.20	3	69.70	70.40	-3	1,652	-0.18%
2022/03/25	2	71.45	2	70.80	70.30	0	1,656	0.00%
2022/03/23	10	71.17	13	71.83	70.70	-3	1,663	-0.18%
2022/03/22	5.3	69.79	2	69.30	69.70	3.3	1,648	0.20%
2022/03/21	3	69.80	2	69.10	69.10	1	1,649	0.06%
2022/03/18	3.1	70.48	0	0.00	70.30	3.1	1,651	0.19%
2022/03/17	0	69.50	0	0.00	69.80	0	1,648	0.00%
2022/03/16	14.1	67.22	16	67.79	67.10	-1.9	1,643	-0.12%
2022/03/15	7	68.21	7	67.47	65.80	0	1,641	0.00%
2022/03/14	5	67.14	1	67.40	67.40	4	1,667	0.24%
2022/03/11	0	66.50	0	0.00	66.20	0	1,741	0.00%
2022/03/10	0	0.00	1	67.10	67.00	-1	1,757	-0.06%
2022/03/09	0	65.30	1	65.20	65.40	-1	1,777	-0.06%
2022/03/08	0	0.00	1	66.33	64.10	-1	1,821	-0.06%
2022/03/07	2.1	66.49	0	0.00	66.00	2.1	1,840	0.11%
2022/03/04	0	0.00	2	69.10	68.80	-2	1,906	-0.10%
2022/03/03	0	0.00	0	70.00	70.40	0	1,937	0.00%
2022/03/02	0	0.00	0	70.00	69.90	0	1,962	0.00%
2022/02/25	1	66.90	0	0.00	67.40	1	2,012	0.05%
2022/02/24	5	67.14	0	0.00	66.60	5	2,110	0.24%
2022/02/22	5	68.60	0	0.00	68.90	5	2,202	0.23%
2022/02/21	0	0.00	1	70.50	70.80	-1	2,244	-0.04%
2022/02/18	0	71.10	0	0.00	71.20	0	2,397	0.00%
2022/02/17	0	0.00	1	72.50	71.50	-1	2,470	-0.04%
2022/02/16	1	71.50	1	72.10	71.70	0	2,726	0.00%
2022/02/15	0	0.00	3	71.20	70.70	-3	2,802	-0.11%
2022/02/14	4.1	71.02	8	71.40	70.90	-3.9	2,845	-0.14%
2022/02/11	2.5	73.06	0	0.00	72.40	2.5	2,870	0.09%
2022/02/10	3	71.80	1	72.48	72.00	2	2,905	0.07%
2022/02/09	0	0.00	0	71.60	71.80	0	2,917	0.00%
2022/02/08	0	0.00	1	69.10	70.70	-1	2,956	-0.03%
2022/02/07	0	0.00	0	68.20	68.10	0	3,066	0.00%
2022/01/26	1	67.20	0.1	67.30	67.00	0.9	3,101	0.03%
2022/01/25	1	68.99	0	0.00	67.30	1	3,158	0.03%
2022/01/24	2	68.60	3	68.30	69.30	-1	3,305	-0.03%
2022/01/21	6	70.02	2	69.90	69.70	4	3,445	0.12%
2022/01/20	1	71.00	0	0.00	71.70	1	3,451	0.03%
2022/01/18	0.1	71.86	4	71.58	71.30	-3.9	3,490	-0.11%
2022/01/17	4	70.90	1	71.00	71.50	3	3,507	0.09%
2022/01/14	3	69.17	3	69.60	69.90	0	3,533	0.00%
2022/01/12	1.6	72.66	2	71.00	70.90	-0.4	3,561	-0.01%
2022/01/11	5	73.46	8	73.75	72.00	-3	3,598	-0.08%
2022/01/10	4	75.85	4	76.58	76.00	0	3,565	0.00%
2022/01/07	9	78.19	7	79.29	77.70	2	3,595	0.06%
2022/01/06	4	82.75	3	82.94	81.60	1	3,544	0.03%
2022/01/05	33	85.88	51	85.75	84.80	-18	3,478	-0.52%
2022/01/04	29.1	83.77	21	84.22	84.50	8.1	3,237	0.25%
2022/01/03	74	83.98	66	84.06	82.70	8	3,127	0.26%
2021/12/30	0	0.00	6	79.82	80.00	-6	2,843	-0.21%
2021/12/29	1	79.00	1.1	79.23	79.00	-0.1	2,856	0.00%
2021/12/28	38	79.77	0	0.00	80.00	38	2,908	1.31%
2021/12/24	2	79.00	1	79.50	78.60	1	2,965	0.03%
2021/12/23	2	79.80	1	80.30	79.70	1	2,974	0.03%
2021/12/22	13	79.49	14	80.00	79.50	-1	2,987	-0.03%
2021/12/21	0	0.00	1	79.10	79.60	-1	2,991	-0.03%
2021/12/20	2	79.10	1	78.90	78.70	1	2,996	0.03%
2021/12/17	2	78.75	0	0.00	78.50	2	3,002	0.07%
2021/12/16	0	0.00	3	80.00	80.80	-3	3,003	-0.10%
2021/12/15	1	78.00	0	0.00	78.30	1	3,003	0.03%
2021/12/14	1	76.50	1	76.60	76.60	0	3,008	0.00%
2021/12/10	3	79.30	1	79.50	78.70	2	3,006	0.07%
2021/12/09	5	80.40	2.5	80.86	79.50	2.5	3,011	0.08%
2021/12/08	9	82.00	3	82.57	81.50	6	2,999	0.20%
2021/12/07	7	83.67	4	83.60	82.40	3	2,979	0.10%
2021/12/06	1	80.80	0	0.00	81.40	1	2,930	0.03%
2021/12/03	2	82.50	1	81.80	82.80	1	2,947	0.03%
2021/12/02	10	83.14	10	81.57	81.00	0	2,980	0.00%
2021/12/01	0	83.20	1	81.00	83.20	-1	3,034	-0.03%
2021/11/30	7.2	82.43	5	82.26	81.40	2.2	3,044	0.07%
2021/11/29	3	76.47	5	77.36	78.90	-2	3,039	-0.07%
2021/11/26	3	78.57	56	78.93	78.00	-53	3,093	-1.71%
2021/11/25	9	80.48	77	79.95	79.60	-68	3,397	-2.00%
2021/11/24	14	80.18	39	80.03	81.10	-25	3,456	-0.72%
2021/11/23	37.1	84.33	17	85.25	82.00	20.1	3,449	0.58%
2021/11/22	11	83.38	11	83.79	83.80	0	3,383	0.00%
2021/11/19	4	83.85	4	83.30	82.50	0	3,380	0.00%
2021/11/18	25	82.78	12	82.26	82.20	13	3,384	0.38%
2021/11/17	63	84.60	13	84.22	82.20	50	3,382	1.48%
2021/11/16	17.2	81.19	6.4	81.49	81.20	10.8	3,270	0.33%
2021/11/15	142.8	83.63	41.5	84.31	83.10	101.3	3,230	3.14%	大買/鉅額交易
2021/11/12	23	78.39	31	78.45	80.00	-8	3,025	-0.26%
2021/11/11	2	78.70	0	0.00	77.10	2	2,998	0.07%
2021/11/10	2	77.25	6	77.42	77.50	-4	3,003	-0.13%
2021/11/09	3	77.33	8	77.24	77.70	-5	3,024	-0.17%
2021/11/08	0	0.00	1	77.30	75.00	-1	3,028	-0.03%
2021/11/05	3.5	76.86	7	77.51	76.40	-3.5	3,046	-0.11%
2021/11/04	34	78.31	15	78.39	79.30	19	3,037	0.62%
2021/11/03	0	74.60	5.2	74.82	76.30	-5.2	2,980	-0.17%
2021/11/02	4	75.33	6	74.40	74.90	-2	2,987	-0.07%
2021/11/01	41	77.48	28	77.82	77.80	13	2,969	0.44%
2021/10/29	10.2	73.32	13	73.22	74.80	-2.8	2,873	-0.10%
2021/10/28	0	70.00	3	70.03	70.10	-3	2,781	-0.11%
2021/10/27	1	69.90	8	68.98	70.00	-7	2,824	-0.25%
2021/10/26	0	0.00	1	69.50	68.10	-1	2,916	-0.03%
2021/10/25	2	69.65	0	0.00	69.60	2	2,996	0.07%
2021/10/22	9	69.32	10	69.68	69.70	-1	3,088	-0.03%
2021/10/21	2	68.35	1	66.70	67.10	1	3,214	0.03%
2021/10/20	6	67.83	0	0.00	67.60	6	3,317	0.18%
2021/10/19	2	66.60	1	67.70	67.40	1	3,493	0.03%
2021/10/15	3	66.37	6.1	64.90	63.60	-3.1	4,049	-0.08%
2021/10/14	4	62.40	0	0.00	62.80	4	4,161	0.10%
2021/10/13	0	0.00	8	60.95	60.20	-8	4,363	-0.18%
2021/10/08	0	0.00	2	65.40	64.70	-2	4,466	-0.04%
2021/10/07	2	66.20	0	0.00	67.50	2	4,599	0.04%
2021/10/06	2	66.15	2	64.95	63.80	0	4,832	0.00%
2021/10/05	4	66.65	2	66.30	66.10	2	5,039	0.04%
2021/10/04	7	66.09	7	66.16	66.50	0	5,094	0.00%
2021/10/01	0	0.00	4	63.00	63.50	-4	5,190	-0.08%
2021/09/30	0	0.00	2	66.05	66.80	-2	5,253	-0.04%
2021/09/29	0	65.60	4	67.18	65.10	-4	5,414	-0.07%
2021/09/28	0	0.00	2	68.50	69.10	-2	5,924	-0.03%
2021/09/27	0	0.00	4	69.40	68.90	-4	6,213	-0.06%
2021/09/24	0	69.70	3	70.10	69.70	-3	6,290	-0.05%
2021/09/22	2.1	69.05	1	69.60	68.00	1.1	6,490	0.02%
2021/09/17	1	71.00	0	0.00	71.60	1	6,693	0.02%
2021/09/16	1	71.60	5.3	70.74	70.50	-4.3	6,757	-0.06%
2021/09/14	1	72.70	0	72.60	72.00	1	6,860	0.01%
2021/09/13	1	73.00	4	72.53	72.50	-3	6,873	-0.04%
2021/09/10	0	0.00	1	74.00	74.40	-1	6,903	-0.01%
2021/09/09	8	73.70	8	74.29	74.30	0	6,995	0.00%
2021/09/08	1.1	73.27	3	73.00	71.60	-1.9	7,066	-0.03%
2021/09/07	1	73.13	18	74.22	73.90	-17	7,088	-0.24%
2021/09/06	6	81.90	4	80.28	77.60	2	7,066	0.03%
2021/09/03	9	79.36	3.2	79.10	80.50	5.8	7,003	0.08%
2021/09/02	18	80.58	12	80.11	78.20	6	7,130	0.08%
2021/09/01	4	82.55	8	82.53	82.70	-4	7,121	-0.06%
2021/08/31	98	82.97	73	82.93	82.00	25	7,066	0.35%
2021/08/30	13	79.28	5	79.76	78.40	8	6,782	0.12%
2021/08/27	3.1	78.42	0	0.00	77.60	3.1	6,797	0.05%
2021/08/26	1	77.00	4.1	78.10	78.90	-3.1	6,822	-0.05%
2021/08/25	8	78.44	6	78.37	77.60	2	6,845	0.03%
2021/08/24	15	76.95	12.1	76.76	76.70	3	6,875	0.04%
2021/08/23	1	74.20	4.3	74.51	77.10	-3.3	6,965	-0.05%
2021/08/20	11	71.86	8	72.00	70.60	3	6,990	0.04%
2021/08/19	0	0.00	6	72.11	69.00	-6	7,017	-0.09%
2021/08/18	11	73.89	12.3	72.82	74.50	-1.3	7,029	-0.02%
2021/08/17	3.1	75.07	5	75.78	70.90	-2	7,037	-0.03%
2021/08/16	7	78.28	3	77.60	76.50	4	7,012	0.06%
2021/08/13	7.1	78.03	3	78.07	77.00	4.1	6,984	0.06%
2021/08/12	4	79.13	6	79.08	79.50	-2	6,980	-0.03%
2021/08/11	1	74.20	14	75.16	74.00	-13	6,944	-0.19%
2021/08/10	2	79.30	4.1	78.76	77.80	-2.1	6,936	-0.03%
2021/08/09	6	79.97	6.5	79.69	78.60	-0.5	6,940	-0.01%
2021/08/06	8.1	84.40	9	84.40	83.30	-0.9	6,920	-0.01%
2021/08/05	1	86.00	2	85.71	86.30	-1	6,925	-0.01%
2021/08/04	13	85.08	16	85.25	85.00	-3	6,976	-0.04%
2021/08/03	7	84.47	6	84.40	84.60	1	6,981	0.01%
2021/08/02	6	82.98	7	83.25	82.50	-1	7,004	-0.01%
2021/07/30	23.1	85.73	29.2	85.49	82.50	-6	7,009	-0.09%
2021/07/29	23	84.73	13	84.28	87.40	10	6,932	0.14%
2021/07/28	18	81.90	25.2	81.78	82.20	-7.2	6,866	-0.10%
2021/07/27	59.3	92.34	64	88.19	87.30	-4.7	6,839	-0.07%
2021/07/26	32	91.62	26.2	91.16	91.00	5.8	6,737	0.09%
2021/07/23	40	92.97	68.1	92.20	89.80	-28.1	6,674	-0.42%
2021/07/22	131.3	94.80	80	95.00	92.20	51.3	6,564	0.78%	大買/
2021/07/21	32.1	88.44	36.1	88.78	90.40	-4	6,298	-0.06%
2021/07/20	36.1	84.71	21	84.63	82.20	15.1	6,304	0.24%
2021/07/19	38.2	83.18	50	82.93	84.50	-11.8	6,295	-0.19%
2021/07/16	6	80.20	8	80.94	79.20	-2	6,257	-0.03%
2021/07/15	5	80.06	8	79.99	80.20	-3	6,362	-0.05%
2021/07/14	23.4	80.33	33	80.00	80.00	-9.6	6,517	-0.15%
2021/07/13	40.5	87.01	27.2	87.27	82.30	13.3	6,702	0.20%
2021/07/12	44.5	86.36	30	86.76	85.00	14.5	6,751	0.21%
2021/07/09	7	79.77	16	80.78	82.00	-9	6,606	-0.14%
2021/07/08	17.2	80.17	15.1	80.19	79.50	2.1	6,549	0.03%
2021/07/07	8	77.69	17	77.39	77.30	-9	6,455	-0.14%
2021/07/06	27	78.19	27.1	78.27	76.50	-0.1	6,417	0.00%
2021/07/05	93.7	79.76	71.1	80.14	78.00	22.7	6,324	0.36%
2021/07/02	30	73.34	43	74.06	76.70	-13	5,871	-0.22%
2021/07/01	7	70.49	14	70.14	69.80	-7	5,803	-0.12%
2021/06/30	11	72.82	11	72.45	72.00	0	5,786	0.00%
2021/06/29	24.1	70.87	28	70.40	71.00	-4	5,824	-0.07%
2021/06/28	22	70.98	22	70.46	71.90	0	6,018	0.00%
2021/06/25	15	67.36	9	67.46	67.90	6	5,925	0.10%
2021/06/24	1	66.90	8.1	66.77	67.40	-7.1	6,133	-0.11%
2021/06/23	8	65.84	8	65.90	67.40	0	6,125	0.00%
2021/06/22	12	65.33	6	65.25	63.90	6	6,206	0.10%
2021/06/21	5	65.02	4	65.48	64.70	1	6,195	0.02%
2021/06/18	47	68.09	39	67.44	66.00	8	6,181	0.13%
2021/06/17	13.1	66.92	15	66.25	67.80	-2	6,116	-0.03%
2021/06/16	10	65.51	3	65.40	65.50	7	6,113	0.11%
2021/06/15	2	65.25	1	64.00	65.50	1	6,087	0.02%
2021/06/11	5.1	63.92	13	64.12	63.50	-8	6,100	-0.13%
2021/06/10	52	66.27	44	66.41	64.30	8	6,210	0.13%
2021/06/09	7	63.34	10	64.80	63.60	-3	6,326	-0.05%
2021/06/08	16	66.05	22	66.42	65.10	-6	6,294	-0.10%
2021/06/07	3	66.00	17	65.59	65.50	-14	6,291	-0.22%
2021/06/04	8	67.69	14	67.49	66.90	-6	6,251	-0.10%
2021/06/03	12	67.20	15.1	67.09	66.60	-3.1	6,182	-0.05%
2021/06/02	31.1	66.14	32	65.99	66.40	-0.9	6,154	-0.01%
2021/06/01	15	66.86	17	66.99	67.50	-2	6,125	-0.03%
2021/05/31	21	66.02	29	66.47	66.90	-8	6,129	-0.13%
2021/05/28	38	63.17	10	63.68	62.80	28	6,003	0.47%
2021/05/27	28	61.55	36	60.66	62.40	-8	5,983	-0.13%
2021/05/26	24	59.59	4	59.65	59.30	20	5,948	0.34%
2021/05/25	40.2	58.11	16	59.19	58.90	24.2	5,968	0.40%
2021/05/24	4	55.00	13	55.25	56.10	-9	6,067	-0.15%
2021/05/21	9	54.94	2	54.15	54.80	7	6,124	0.11%
2021/05/20	4	54.68	3	55.03	52.40	1	6,314	0.02%
2021/05/19	3	54.03	14	53.49	55.30	-11	6,313	-0.17%
2021/05/18	2	50.35	4	50.23	52.60	-2	6,308	-0.03%
2021/05/17	1	50.30	11	48.24	47.90	-10	6,305	-0.16%
2021/05/14	2	53.65	14	55.77	52.20	-12	6,267	-0.19%
2021/05/13	2	55.25	3	54.73	54.00	-1	6,231	-0.02%
2021/05/12	12	55.48	15	54.67	55.30	-3	6,185	-0.05%
2021/05/11	0	0.00	3	56.20	56.40	-3	6,094	-0.05%
2021/05/10	2	63.10	1	62.10	62.10	1	6,038	0.02%
2021/05/07	9	64.72	8	64.68	66.20	1	5,967	0.02%
2021/05/05	0	0.00	1	63.00	61.80	-1	5,882	-0.02%
2021/05/04	2	63.80	1.1	64.64	63.20	0.9	5,855	0.02%
2021/05/03	3	65.53	3	65.60	65.10	0	5,774	0.00%
2021/04/29	18	68.93	3	69.21	68.90	15	5,728	0.26%
2021/04/28	8	70.70	7	71.36	70.30	1	5,679	0.02%
2021/04/27	3.2	70.69	17.2	70.73	69.70	-14	5,595	-0.25%
2021/04/26	57	74.81	32.1	73.95	72.20	24.9	5,523	0.45%
2021/04/23	19	69.87	19	70.19	71.90	0	5,272	0.00%
2021/04/22	32	69.28	35.4	69.79	65.40	-3.4	5,137	-0.07%
2021/04/21	18.2	68.26	16.1	68.01	68.00	2.1	4,989	0.04%
2021/04/20	51	67.63	43	67.31	67.20	8	4,836	0.17%
2021/04/19	70.4	66.17	70.2	66.14	65.00	0.1	4,638	0.00%
2021/04/16	37.4	61.55	30	61.32	63.10	7.4	4,320	0.17%
2021/04/15	4.1	59.00	10	58.02	58.80	-5.9	4,079	-0.15%
2021/04/14	2	55.50	4	55.63	56.60	-2	4,038	-0.05%
2021/04/13	2	57.00	8.1	57.21	56.80	-6.1	4,167	-0.15%
2021/04/12	2	56.10	2.2	56.40	56.40	-0.2	4,163	0.00%
2021/04/09	9	58.42	7	58.46	57.60	2	4,314	0.05%
2021/04/08	11	60.55	15	60.74	59.90	-4	4,326	-0.09%
2021/04/07	54	60.65	56.1	60.75	59.70	-2.1	4,314	-0.05%
2021/04/06	9	58.76	0.7	58.08	58.00	8.3	4,200	0.20%
2021/04/01	19	59.34	10.1	58.57	59.00	9	4,512	0.20%
2021/03/31	50.3	58.18	72	58.44	58.20	-21.8	4,698	-0.46%
2021/03/30	40	55.49	31	54.93	55.30	9	4,419	0.20%
2021/03/29	101	55.43	97	55.45	54.30	4	4,312	0.09%	大買/
2021/03/26	17	53.75	27	53.24	53.80	-10	4,076	-0.25%
2021/03/25	17	53.61	20	53.70	52.90	-3	4,122	-0.07%
2021/03/24	2	52.20	1	51.70	52.00	1	4,047	0.02%
2021/03/23	5	51.60	2	51.95	51.70	3	4,042	0.07%
2021/03/22	3	52.23	9	52.24	52.30	-6	4,043	-0.15%
2021/03/19	5	54.52	9	53.86	53.50	-4	4,049	-0.10%
2021/03/18	0	53.00	1	52.90	53.30	-1	4,157	-0.02%
2021/03/17	23	52.94	24	53.24	53.00	-1	4,152	-0.02%
2021/03/16	16.1	53.47	27.3	53.64	52.90	-11.2	4,137	-0.27%
2021/03/15	36.3	54.47	34	54.36	55.30	2.3	4,079	0.06%
2021/03/12	7	51.54	2	51.85	51.80	5	3,834	0.13%
2021/03/11	4	51.00	3	50.80	50.80	1	3,832	0.03%
2021/03/10	4	50.05	0	0.00	49.70	4	3,842	0.10%
2021/03/09	3	49.20	4	49.39	49.50	-1	4,074	-0.02%
2021/03/08	5	50.50	0	0.00	49.35	5	4,133	0.12%
2021/03/05	1	50.50	0	0.00	50.50	1	4,130	0.02%
2021/03/04	7	53.30	10	53.55	52.50	-3	4,118	-0.07%
2021/03/03	3	52.40	1	52.50	52.50	2	4,057	0.05%
2021/03/02	2	53.50	4	52.83	52.10	-2	4,160	-0.05%
2021/02/26	7	53.01	3	52.90	52.60	4	4,166	0.10%
2021/02/25	15	53.09	8	52.51	52.90	7	4,233	0.17%
2021/02/24	35	53.58	30	53.04	52.70	5	4,250	0.12%
2021/02/23	12	51.75	30	51.36	52.00	-18	4,117	-0.44%
2021/02/22	35	51.16	40	50.96	52.20	-5	4,038	-0.12%
2021/02/19	9	47.25	6	47.80	48.50	3	3,841	0.08%
2021/02/18	16	45.85	1	46.70	46.75	15	3,816	0.39%
2021/02/17	3	44.80	10	44.51	44.75	-7	3,858	-0.18%
2021/02/05	7	42.45	2	41.90	42.45	5	3,876	0.13%
2021/02/03	1	43.10	0	0.00	43.15	1	3,930	0.03%
2021/02/02	0	0.00	4	42.50	43.00	-4	3,942	-0.10%
2021/02/01	0	41.90	0	0.00	42.10	0	3,971	0.00%
2021/01/29	1	43.85	2	43.98	42.70	-1	3,972	-0.03%
2021/01/28	1	43.80	4	44.15	43.75	-3	3,974	-0.08%
2021/01/27	0	0.00	1	45.20	44.90	-1	3,991	-0.03%
2021/01/25	0	45.85	1	45.00	45.85	-1	4,000	-0.02%
2021/01/22	0	0.00	1	45.75	45.85	-1	3,995	-0.03%
2021/01/21	2	46.55	2	46.63	45.15	0	3,994	0.00%
2021/01/20	2	47.25	0	0.00	46.20	2	4,015	0.05%
2021/01/19	2	48.40	2	48.95	48.60	0	4,014	0.00%
2021/01/18	0	47.90	0	0.00	47.80	0	4,014	0.00%
2021/01/15	7	50.08	10	49.33	48.45	-3	4,002	-0.07%
2021/01/14	6	49.53	0	0.00	49.70	6	3,982	0.15%
2021/01/13	3	48.90	1	48.80	48.35	2	3,970	0.05%
2021/01/12	3	48.75	2	48.43	47.85	1	3,958	0.03%
2021/01/11	2	49.20	7	49.45	49.70	-5	3,950	-0.13%
2021/01/08	8	49.41	6.2	49.28	49.10	1.8	4,072	0.04%
2021/01/07	5	50.74	10	50.89	50.70	-5	4,018	-0.12%
2021/01/06	43	51.84	44	51.41	50.70	-1	3,989	-0.02%
2021/01/05	10	50.97	7	50.93	50.50	3	3,816	0.08%
2021/01/04	29	51.58	27	51.60	52.20	2	3,838	0.05%
2020/12/31	31	50.58	21	50.16	49.65	10	3,705	0.27%
2020/12/30	10	49.89	18	50.31	50.50	-8	3,916	-0.20%
2020/12/29	22	50.09	22.2	49.70	49.00	-0.2	3,873	0.00%
2020/12/28	70.4	50.88	82.3	50.69	50.80	-12	3,769	-0.32%
2020/12/25	65.3	46.64	92	47.18	48.05	-26.7	3,390	-0.79%
2020/12/24	5	43.16	7	43.36	43.70	-2	3,054	-0.07%
2020/12/23	4	42.88	1	43.10	42.90	3	3,048	0.10%
2020/12/22	9	43.47	4	42.64	42.30	5	3,056	0.16%
2020/12/21	9	43.83	18.1	43.49	44.00	-9.1	3,048	-0.30%
2020/12/18	10	43.40	7	43.19	42.60	3	3,029	0.10%
2020/12/16	1	42.50	2	43.23	42.75	-1	3,338	-0.03%
2020/12/15	15	43.21	10	42.67	42.75	5	3,452	0.14%
2020/12/14	37	44.49	33	44.61	43.30	4	3,401	0.12%
2020/12/11	3	42.02	7	41.76	42.00	-4	3,198	-0.13%
2020/12/10	7	42.55	6	42.30	42.50	1	3,175	0.03%
2020/12/09	12	43.80	21	44.01	43.40	-9	3,142	-0.29%
2020/12/08	20	42.82	6	42.45	43.45	14	3,053	0.46%
2020/12/07	12	42.55	5.4	41.78	41.75	6.6	3,017	0.22%
2020/12/04	1	42.55	5.1	42.55	42.55	-4.1	2,994	-0.14%
2020/12/03	42	44.04	27.2	44.33	43.00	14.8	2,956	0.50%
2020/12/02	14.5	42.54	17.1	42.71	42.65	-2.6	2,717	-0.10%
2020/12/01	0	0.00	1	40.95	41.40	-1	2,638	-0.04%
2020/11/30	13	40.75	0	0.00	40.60	13	2,625	0.50%
2020/11/27	2	41.33	11	41.33	41.10	-9	2,621	-0.34%
2020/11/26	27	42.31	20	42.18	41.65	7	2,602	0.27%
2020/11/25	7	41.09	34	41.45	42.10	-27	2,479	-1.09%
2020/11/24	42	41.20	31	41.14	41.25	11	2,429	0.45%
2020/11/23	19	40.65	11.2	40.76	41.00	7.8	2,406	0.32%
2020/11/20	5	39.92	13	39.70	39.85	-8	2,356	-0.34%
2020/11/18	2	39.55	4	39.76	39.20	-2	2,386	-0.08%
2020/11/17	4	39.41	2	39.35	39.60	2	2,374	0.08%
2020/11/16	27	40.22	9	40.18	40.10	18	2,356	0.76%
2020/11/13	35	39.21	42	39.11	39.75	-7	2,290	-0.31%
2020/11/12	2	38.93	3	39.83	38.30	-1	2,246	-0.04%
2020/11/11	0	0.00	12	39.04	38.85	-12	2,199	-0.55%
2020/11/10	20	38.33	1	38.15	38.35	19	2,189	0.87%
2020/11/09	11	39.00	25	38.87	39.00	-14	2,175	-0.64%
2020/11/06	3	38.50	1	38.25	38.20	2	2,145	0.09%
2020/11/05	0	0.00	1	38.45	38.30	-1	2,139	-0.05%
2020/11/04	3	37.52	2	37.80	37.80	1	2,131	0.05%
2020/11/03	0	0.00	3	36.62	37.35	-3	2,104	-0.14%
2020/11/02	2	35.73	5	36.03	35.90	-3	2,094	-0.14%
2020/10/30	2	36.78	11	37.61	36.50	-9	2,085	-0.43%
2020/10/29	12.2	37.23	0	0.00	37.40	12.2	2,078	0.59%
2020/10/28	6	38.65	7	38.53	38.00	-1	2,067	-0.05%
2020/10/27	9.1	38.03	12	38.42	38.65	-2.9	2,031	-0.14%
2020/10/26	0	38.65	2	38.75	38.65	-2	2,014	-0.10%
2020/10/23	0	0.00	1	37.95	37.95	-1	1,997	-0.05%
2020/10/22	0	37.95	2	38.40	37.95	-2	1,997	-0.10%
2020/10/21	2	38.30	0	0.00	38.25	2	1,995	0.10%
2020/10/20	3	38.37	0	0.00	38.50	3	1,977	0.15%
2020/10/19	6	38.02	21	38.15	38.35	-15	1,973	-0.76%
2020/10/16	76.1	38.82	73	39.24	37.80	3.1	1,956	0.16%
2020/10/15	20	38.10	1	37.95	37.80	19	1,812	1.05%
2020/10/14	5	38.48	4	38.60	38.45	1	1,800	0.06%
2020/10/13	1	38.35	11	38.50	38.80	-10	1,783	-0.56%
2020/10/12	20	39.48	6	39.53	38.20	14	1,769	0.79%
2020/10/08	6	39.23	33	39.29	39.55	-27	1,693	-1.59%
2020/10/07	131.1	40.32	118	40.58	39.45	13.1	1,642	0.80%	大買/大賣/
2020/10/06	8	37.92	20	37.87	38.30	-12	1,342	-0.89%
2020/10/05	11	37.18	6	37.00	38.25	5	1,338	0.37%
2020/09/30	7	36.10	22	36.44	36.90	-15	1,344	-1.12%
2020/09/29	11	36.61	0	0.00	36.55	11	1,360	0.81%
2020/09/28	3	38.93	3	37.70	37.50	0	1,382	0.00%
2020/09/25	7	37.14	0	0.00	37.70	7	1,439	0.49%
2020/09/24	34	39.41	51	38.98	38.55	-17	1,438	-1.18%
2020/09/23	27	40.86	16	40.68	40.60	11	1,414	0.78%
2020/09/22	17	39.68	11	40.01	40.65	6	1,348	0.45%
2020/09/21	74	40.40	59	40.64	40.50	15	1,259	1.19%
2020/09/18	29	38.04	30	38.21	38.50	-1	981	-0.10%
2020/09/16	0	36.50	0	0.00	35.55	0	872	0.00%
2020/09/15	1	36.00	1	35.75	35.90	0	877	0.00%
2020/09/10	2	35.85	2	35.80	35.50	0	898	0.00%
2020/09/09	0	0.00	1	34.90	35.80	-1	905	-0.11%
2020/09/08	0	0.00	2	36.15	35.55	-2	910	-0.22%
2020/09/07	1	36.85	0	0.00	35.90	1	919	0.11%
2020/09/04	0	0.00	4	36.39	36.45	-4	932	-0.43%
2020/09/03	4	37.86	0	0.00	37.10	4	965	0.41%
2020/09/02	0	0.00	1	37.70	37.90	-1	1,014	-0.10%
2020/08/28	1	37.25	0	0.00	37.15	1	1,131	0.09%
2020/08/27	3	38.08	19	38.25	37.60	-16	1,158	-1.38%
2020/08/26	11	36.25	0	0.00	37.00	11	1,126	0.98%
2020/08/25	2	35.30	0	0.00	35.25	2	1,111	0.18%
2020/08/24	11	35.47	11	36.92	36.50	0	1,126	0.00%
2020/08/21	6	33.50	0	0.00	34.45	6	1,094	0.55%
2020/08/20	5	32.75	1	33.60	32.90	4	1,126	0.36%
2020/08/19	0	35.05	0	0.00	34.95	0	1,245	0.00%
2020/08/18	2	35.92	0	0.00	35.50	2	1,310	0.15%
2020/08/17	0	0.00	2	35.80	35.90	-2	1,320	-0.15%
2020/08/13	0	36.00	1	34.50	34.40	-1	1,429	-0.07%
2020/08/12	1	34.50	0	0.00	34.40	1	1,437	0.07%
2020/08/10	0	0.00	21	35.03	35.10	-21	1,447	-1.45%
2020/08/07	0	36.15	1	36.65	36.10	-1	1,471	-0.07%
2020/08/06	0	36.40	0	0.00	36.15	0	1,485	0.00%
2020/08/05	0	36.80	0	0.00	36.50	0	1,501	0.00%
2020/08/04	0	36.50	0	0.00	36.15	0	1,545	0.00%
2020/07/31	0	36.60	0	0.00	36.70	0	1,696	0.00%
2020/07/28	0	0.00	2	34.70	34.15	-2	1,807	-0.11%
2020/07/27	1	35.70	1	35.80	35.55	0	1,825	0.00%
2020/07/24	1	36.70	1	36.65	36.70	0	1,837	0.00%
2020/07/23	2	37.68	3	37.75	37.55	-1	1,846	-0.05%
2020/07/21	0	37.40	0	0.00	37.60	0	1,866	0.00%
2020/07/20	0	37.20	0	0.00	37.25	0	1,947	0.00%
2020/07/17	1	36.65	0	0.00	36.65	1	1,973	0.05%
2020/07/16	1	36.90	0	0.00	37.00	1	1,991	0.05%
2020/07/15	1	36.96	6	37.33	36.95	-5	2,000	-0.25%
2020/07/13	2	38.10	0	0.00	38.05	2	2,130	0.09%
2020/07/10	1	38.25	0	0.00	37.75	1	2,181	0.05%
2020/07/09	0	0.00	1	39.20	38.85	-1	2,190	-0.05%
2020/07/08	3	38.63	11	38.79	38.80	-8	2,185	-0.37%
2020/07/07	12.5	39.53	0	0.00	39.20	12.5	2,178	0.57%
2020/07/06	12.3	41.37	12	41.06	40.80	0.3	2,174	0.01%
2020/07/03	3	39.70	1	40.10	39.75	2	2,141	0.09%
2020/07/01	0	0.00	2	38.85	38.90	-2	2,157	-0.09%
2020/06/24	0	0.00	3	39.40	39.55	-3	2,170	-0.14%
2020/06/23	5	37.94	0	0.00	37.90	5	2,188	0.23%
2020/06/19	4	38.68	0	0.00	38.65	4	2,264	0.18%
2020/06/18	1	38.75	7	38.73	38.85	-6	2,274	-0.26%
2020/06/17	0	0.00	1	38.40	38.35	-1	2,280	-0.04%
2020/06/16	0	0.00	5	38.00	38.10	-5	2,298	-0.22%
2020/06/15	1	37.10	0	0.00	37.20	1	2,322	0.04%
2020/06/12	2	37.45	0	0.00	37.70	2	2,336	0.09%
2020/06/11	1	38.55	0	0.00	37.85	1	2,357	0.04%
2020/06/10	1	38.45	0	0.00	38.90	1	2,364	0.04%
2020/06/09	11	39.63	6	40.03	39.45	5	2,359	0.21%
2020/06/08	6	43.04	0	0.00	42.50	6	2,321	0.26%
2020/06/04	0	42.15	3	42.03	42.25	-3	2,241	-0.13%
2020/06/03	0	0.00	1	42.00	42.00	-1	2,236	-0.04%
2020/06/01	5	41.25	0	0.00	41.25	5	2,214	0.23%
2020/05/29	3	41.10	2	41.30	41.05	1	2,221	0.05%
2020/05/28	1	41.00	0	0.00	40.55	1	2,200	0.05%
2020/05/27	2	40.48	1	40.25	40.60	1	2,193	0.05%
2020/05/26	5	41.33	7	42.08	40.70	-2	2,180	-0.09%
2020/05/25	1	39.85	7	40.01	40.90	-6	2,064	-0.29%
2020/05/22	0	0.00	2	38.55	38.20	-2	2,012	-0.10%
2020/05/21	1	38.70	2	38.83	38.80	-1	2,012	-0.05%
2020/05/20	12	39.05	16	39.32	38.50	-4	2,017	-0.20%
2020/05/18	2	36.75	0	0.00	36.30	2	2,071	0.10%
2020/05/15	6	37.67	0	0.00	37.00	6	2,077	0.29%
2020/05/14	2	37.55	0	0.00	37.55	2	2,104	0.10%
2020/05/13	0	0.00	1	38.50	38.95	-1	2,084	-0.05%
2020/05/12	2	38.37	0	0.00	38.20	2	2,088	0.10%
2020/05/11	6	39.21	11	39.30	39.20	-5	2,079	-0.24%
2020/05/08	2	38.83	1	38.70	39.75	1	2,046	0.05%
2020/05/07	5	38.26	11	38.25	38.30	-6	1,969	-0.30%
2020/05/06	0	0.00	2	37.88	37.35	-2	1,909	-0.10%
2020/05/05	20	37.59	25	37.75	37.60	-5	1,888	-0.26%
2020/05/04	11	36.00	0	0.00	35.75	11	1,841	0.60%
2020/04/30	0	0.00	3	37.25	37.15	-3	1,846	-0.16%
2020/04/28	0	0.00	1	36.70	36.35	-1	1,867	-0.05%
2020/04/27	3	36.55	0	0.00	36.40	3	1,870	0.16%
2020/04/24	3	36.27	1	36.05	36.05	2	1,861	0.11%
2020/04/23	8	36.86	15	37.12	36.50	-7	1,854	-0.38%
2020/04/22	7	34.66	5	35.46	36.35	2	1,774	0.11%
2020/04/21	1	34.90	1	35.50	33.85	0	1,753	0.00%
2020/04/20	0	0.00	1	35.20	35.35	-1	1,740	-0.06%
2020/04/17	11	35.05	11	35.23	35.00	0	1,732	0.00%
2020/04/16	13	35.49	12	35.75	35.35	1	1,690	0.06%
2020/04/15	3	33.55	5	33.38	34.50	-2	1,599	-0.13%
2020/04/14	0	0.00	3	32.47	32.90	-3	1,557	-0.19%
2020/04/13	2	31.25	1	31.55	31.30	1	1,552	0.06%
2020/04/09	1	33.15	1	33.70	32.00	0	1,577	0.00%
2020/04/08	10	32.57	0	0.00	33.00	10	1,568	0.64%
2020/04/07	0	0.00	2	32.15	32.25	-2	1,558	-0.13%
2020/03/30	0	0.00	2	29.40	30.15	-2	1,907	-0.10%
2020/03/27	3	30.02	3	29.60	29.95	0	1,900	0.00%
2020/03/26	2	28.70	0	0.00	29.20	2	1,865	0.11%
2020/03/25	10	29.21	1	29.80	29.30	9	1,839	0.49%
2020/03/24	0	0.00	1	27.00	27.45	-1	1,814	-0.06%
2020/03/23	4	25.65	0	0.00	25.40	4	1,814	0.22%
2020/03/20	0	0.00	16	26.22	27.55	-16	1,881	-0.85%
2020/03/19	20	26.06	7	26.01	25.05	13	1,920	0.68%
2020/03/18	3	29.28	22	29.20	27.80	-19	1,914	-0.99%
2020/03/17	19	29.37	1	30.60	28.50	18	1,981	0.91%
2020/03/16	9	32.93	1	32.50	31.65	8	2,002	0.40%
2020/03/13	4	33.40	0	0.00	34.00	4	2,053	0.19%
2020/03/12	1	36.50	1	36.70	36.60	0	2,306	0.00%
2020/03/11	0	0.00	1	41.15	40.50	-1	2,366	-0.04%
2020/03/10	1	41.35	3	40.30	41.75	-2	2,362	-0.08%
2020/03/09	9	42.12	12	42.56	41.30	-3	2,351	-0.13%
2020/03/06	1	44.10	0	0.00	44.05	1	2,336	0.04%
2020/03/05	2	45.35	2	45.85	45.10	0	2,337	0.00%
2020/03/04	1	44.75	0	0.00	45.05	1	2,295	0.04%
2020/03/03	0	0.00	1	43.20	43.20	-1	2,289	-0.04%
2020/03/02	1	40.30	1	42.00	42.40	0	2,293	0.00%
2020/02/27	1	41.90	3	43.05	41.85	-2	2,285	-0.09%
2020/02/26	4	44.70	0	0.00	44.35	4	2,267	0.18%
2020/02/25	2	44.90	2	45.00	45.00	0	2,261	0.00%
2020/02/24	5	44.96	13	44.81	44.85	-8	2,255	-0.35%
2020/02/21	14	45.76	5	45.75	45.80	9	2,251	0.40%
2020/02/20	28	46.80	4.1	46.70	46.10	23.9	2,232	1.07%
2020/02/19	2	43.15	7	43.44	44.50	-5	2,107	-0.24%
2020/02/18	4	42.59	0	0.00	42.60	4	2,098	0.19%
2020/02/17	0	0.00	1	43.55	43.20	-1	2,104	-0.05%
2020/02/13	1	41.70	2	42.35	41.70	-1	2,088	-0.05%
2020/02/12	1	42.30	0	0.00	42.30	1	2,096	0.05%
2020/02/11	2	42.03	0	0.00	41.60	2	2,122	0.09%
2020/02/10	1	40.05	2	41.33	41.45	-1	2,190	-0.05%
2020/02/07	0	0.00	1	41.75	41.60	-1	2,261	-0.04%
2020/02/06	0	0.00	20	42.50	42.90	-20	2,287	-0.87%
2020/02/05	20	42.77	7	42.18	42.15	13	2,351	0.55%
2020/02/04	1	40.10	34	40.15	41.55	-33	2,428	-1.36%
2020/02/03	44	38.56	6	38.86	38.65	38	2,450	1.55%
2020/01/31	2	41.09	0	0.00	41.70	2	2,545	0.08%
2020/01/30	20	43.61	0	0.00	43.25	20	2,614	0.77%
2020/01/20	10	48.38	7	48.24	48.05	3	2,868	0.10%
2020/01/17	1	48.54	0	0.00	48.35	1	3,108	0.03%
2020/01/16	0	0.00	4	48.55	48.70	-4	3,126	-0.13%
2020/01/15	0	0.00	1	48.55	48.10	-1	3,251	-0.03%
2020/01/14	0	0.00	1	48.50	48.25	-1	3,283	-0.03%
2020/01/13	1	47.75	0	0.00	47.95	1	3,290	0.03%
2020/01/10	1	47.25	0	0.00	47.15	1	3,299	0.03%
2020/01/09	0	0.00	4	47.15	47.15	-4	3,316	-0.12%
2020/01/08	3	46.58	0	0.00	46.50	3	3,455	0.09%
2020/01/07	3	47.57	1	47.25	47.25	2	3,464	0.06%
2020/01/06	2	48.30	14	48.54	48.20	-12	3,501	-0.34%
2020/01/03	1	49.11	1	49.60	49.40	0	3,520	0.00%
2020/01/02	1	50.90	22	50.70	50.90	-21	3,693	-0.57%
2019/12/31	14	51.31	3	51.10	50.80	11	3,679	0.30%
2019/12/30	0	0.00	14	50.60	50.70	-14	3,684	-0.38%
2019/12/27	85	52.49	91	52.34	50.90	-6	3,659	-0.16%
2019/12/26	28	51.13	5	51.14	51.80	23	3,458	0.67%
2019/12/25	0	0.00	1	50.10	50.40	-1	3,347	-0.03%
2019/12/24	0	0.00	3	49.50	48.80	-3	3,320	-0.09%
2019/12/23	5	48.93	1	48.75	48.70	4	3,309	0.12%
2019/12/19	1	48.70	0	0.00	48.70	1	3,323	0.03%
2019/12/18	8	49.95	1	49.70	49.00	7	3,325	0.21%
2019/12/17	2	49.63	8	49.94	49.90	-6	3,355	-0.18%
2019/12/16	6	48.85	6	49.11	50.00	0	3,465	0.00%
2019/12/13	3	48.03	2	47.90	47.80	1	3,490	0.03%
2019/12/12	1	48.90	0	0.00	48.60	1	3,507	0.03%
2019/12/11	3	49.82	30	49.66	50.00	-27	3,431	-0.79%
2019/12/10	27	49.48	2	49.68	49.65	25	3,390	0.74%
2019/12/09	12	49.77	6	49.80	49.20	6	3,352	0.18%
2019/12/06	1	48.75	3	48.33	49.65	-2	3,101	-0.07%
2019/12/05	0	0.00	10	45.36	45.15	-10	3,082	-0.32%
2019/12/04	0	0.00	5	44.96	44.80	-5	3,088	-0.16%
2019/12/03	4	45.10	3	45.23	44.85	1	3,101	0.03%
2019/12/02	2	45.28	2	46.33	44.85	0	3,115	0.00%
2019/11/29	0	0.00	6	46.30	46.30	-6	3,137	-0.19%
2019/11/28	3	47.50	0	0.00	47.00	3	3,160	0.09%
2019/11/20	2	46.60	8	45.87	45.90	-6	3,516	-0.17%
2019/11/19	16	46.70	4	46.81	46.55	12	3,613	0.33%
2019/11/18	2	47.29	12	47.03	46.70	-10	3,694	-0.27%
2019/11/15	1	47.10	6	46.97	46.65	-5	3,915	-0.13%
2019/11/14	7	46.41	0	0.00	46.10	7	3,987	0.18%
2019/11/13	7	47.15	8	47.53	47.00	-1	4,056	-0.02%
2019/11/12	5	46.94	7	47.16	47.40	-2	4,066	-0.05%
2019/11/11	6	46.92	11	46.37	45.80	-5	4,094	-0.12%
2019/11/08	23	47.48	25	48.07	47.70	-2	4,099	-0.05%
2019/11/07	13	48.82	12	48.90	47.80	1	4,121	0.02%
2019/11/06	13	51.60	17	52.57	51.50	-4	4,049	-0.10%
2019/11/05	7	51.67	4	51.68	51.50	3	3,973	0.08%
2019/11/04	6	52.47	11	52.31	51.80	-5	3,945	-0.13%
2019/11/01	10	53.01	11	52.77	53.30	-1	3,874	-0.03%
2019/10/31	12	51.68	2	51.45	51.50	10	3,776	0.26%
2019/10/30	14	52.48	22	52.70	52.40	-8	3,732	-0.21%
2019/10/29	14	51.70	21	51.99	50.80	-7	3,604	-0.19%
2019/10/28	16	54.15	15	53.18	51.70	1	3,527	0.03%
2019/10/25	29	50.16	31	51.13	53.10	-2	3,262	-0.06%
2019/10/24	5	48.28	0	0.00	48.30	5	3,025	0.17%
2019/10/23	25	48.90	17	48.93	48.40	8	3,020	0.26%
2019/10/22	2	48.25	1	47.95	48.25	1	2,906	0.03%
2019/10/21	1	46.50	0.1	48.40	47.60	0.9	2,874	0.03%
2019/10/18	0	0.00	1	47.50	47.05	-1	2,864	-0.03%
2019/10/17	2	46.70	3	46.75	46.80	-1	2,858	-0.03%
2019/10/16	13	49.42	13	48.61	47.10	0	2,841	0.00%
2019/10/15	3	46.63	0	0.00	46.50	3	2,708	0.11%
2019/10/14	14	47.98	4	47.38	46.80	10	2,767	0.36%
2019/10/09	5	47.19	4	46.53	46.60	1	2,713	0.04%
2019/10/08	19	46.76	17	47.03	47.00	2	2,681	0.07%
2019/10/07	5	45.10	1	44.75	44.75	4	2,482	0.16%
2019/10/04	2	45.58	3	45.17	44.90	-1	2,482	-0.04%
2019/10/03	1	44.40	2	44.60	44.55	-1	2,460	-0.04%
2019/10/02	6	45.52	9	45.30	45.40	-3	2,477	-0.12%
2019/10/01	5	44.32	9	43.67	44.95	-4	2,461	-0.16%
2019/09/27	11	43.32	0	0.00	43.00	11	2,455	0.45%
2019/09/26	5	44.10	0	0.00	44.15	5	2,451	0.20%
2019/09/25	3	44.23	1	44.15	44.10	2	2,477	0.08%
2019/09/24	1	46.45	5	45.97	45.70	-4	2,468	-0.16%
2019/09/23	0	0.00	5	45.70	45.65	-5	2,450	-0.20%
2019/09/20	5	46.07	9	45.78	46.10	-4	2,457	-0.16%
2019/09/19	29	47.47	38	47.73	46.50	-9	2,419	-0.37%
2019/09/18	23	45.42	6	45.35	45.90	17	2,245	0.76%
2019/09/17	5	44.44	5	43.90	44.70	0	2,237	0.00%
2019/09/16	3	43.18	9.1	42.98	42.75	-6.1	2,205	-0.28%
2019/09/12	1	43.45	13	43.76	43.70	-12	2,198	-0.55%
2019/09/11	6	43.57	15	43.94	43.40	-9	2,202	-0.41%
2019/09/10	4	44.66	17	45.07	45.00	-13	2,209	-0.59%
2019/09/09	23	47.23	11	46.99	46.20	12	2,176	0.55%
2019/09/06	1	45.90	2	45.98	45.95	-1	2,114	-0.05%
2019/09/05	1	46.50	5	46.10	46.20	-4	2,103	-0.19%
2019/09/04	1	46.30	2	46.48	46.30	-1	2,093	-0.05%
2019/09/03	8	46.18	10	46.16	46.00	-2	2,091	-0.10%
2019/09/02	5	46.34	6	46.69	47.50	-1	2,091	-0.05%
2019/08/30	4	47.08	6	45.92	45.60	-2	2,058	-0.10%
2019/08/29	8	47.16	6	46.59	46.40	2	2,011	0.10%
2019/08/28	18	48.11	20	47.59	47.30	-2	1,965	-0.10%
2019/08/27	15	46.15	17	45.70	48.10	-2	1,869	-0.11%
2019/08/26	19	44.00	21	43.90	44.00	-2	1,735	-0.12%
2019/08/23	6	45.37	5	45.54	45.35	1	1,688	0.06%
2019/08/22	10	45.85	5	46.27	46.35	5	1,643	0.31%
2019/08/21	8	44.73	3	44.80	44.80	5	1,537	0.33%
2019/08/20	15	44.47	44	44.38	44.70	-29	1,452	-2.00%
2019/08/19	18	41.34	14	41.09	41.90	4	1,221	0.33%
2019/08/16	34	39.60	10	39.56	40.40	24	1,134	2.12%
2019/08/15	2	37.15	10	38.05	38.05	-8	1,050	-0.76%
2019/08/14	14	38.63	11	38.84	37.85	3	1,028	0.29%
2019/08/13	8	37.40	4	37.33	38.25	4	984	0.41%
2019/08/12	25	36.87	12	36.88	37.20	13	973	1.34%
2019/08/08	4	35.35	1	35.30	35.10	3	919	0.33%
2019/08/07	1	34.00	1	34.15	34.30	0	911	0.00%
2019/08/06	2	32.83	1	33.65	33.80	1	915	0.11%
2019/08/05	0	0.00	1	34.70	34.05	-1	911	-0.11%
2019/08/02	1	34.20	0	0.00	34.35	1	912	0.11%
2019/08/01	1	35.35	1	35.55	35.30	0	913	0.00%
2019/07/31	1	35.20	2	35.60	35.70	-1	910	-0.11%
2019/07/30	1	34.80	3	35.65	34.95	-2	904	-0.22%
2019/07/29	0	0.00	2	37.05	36.80	-2	887	-0.23%
2019/07/26	2	37.00	4	36.99	36.95	-2	887	-0.23%
2019/07/25	4	36.96	4	37.33	36.90	0	898	0.00%
2019/07/24	3	36.88	7	36.77	37.00	-4	878	-0.46%
2019/07/23	2	36.35	1	36.20	36.20	1	860	0.12%
2019/07/22	7	36.49	5	36.69	36.45	2	857	0.23%
2019/07/19	0	0.00	1	36.25	36.25	-1	851	-0.12%
2019/07/18	1	35.85	7	35.85	35.70	-6	843	-0.71%
2019/07/17	4	35.93	0	0.00	36.10	4	843	0.47%
2019/07/16	11	36.90	14	36.81	36.15	-3	830	-0.36%
2019/07/11	1	34.95	1	34.75	34.65	0	747	0.00%
2019/07/10	1	34.35	1	34.65	34.70	0	743	0.00%
2019/07/08	1.4	34.87	3	35.20	34.55	-1.6	731	-0.22%
2019/07/05	3	34.12	0	0.00	34.50	3	701	0.43%
2019/07/04	1	33.95	3	34.03	33.90	-2	691	-0.29%
2019/07/03	0	0.00	1	33.95	33.70	-1	683	-0.15%
2019/07/02	1.3	34.04	1	34.25	34.00	0.3	678	0.04%
2019/07/01	1	33.20	5	33.52	33.55	-4	655	-0.61%
2019/06/27	2	33.30	7	33.12	33.15	-5	639	-0.78%
2019/06/26	0	0.00	2	33.10	33.40	-2	619	-0.32%
2019/06/25	4	33.29	1	33.25	33.25	3	612	0.49%
2019/06/24	15	33.50	4	33.88	33.25	11	597	1.84%
2019/06/20	1	32.30	1	32.20	32.35	0	512	0.00%
2019/06/19	5.1	31.99	4	32.19	32.20	1.1	510	0.22%
2019/06/18	9.2	32.31	9	32.43	31.85	0.2	500	0.04%
2019/06/17	0	31.10	1	31.15	31.10	-1	463	-0.22%
2019/06/14	1	30.80	0	0.00	30.85	1	468	0.21%
2019/06/12	4	31.36	4	31.41	31.20	0	487	0.00%
2019/06/11	6	30.87	2	31.20	31.20	4	485	0.82%
2019/06/10	0	0.00	8	30.09	31.15	-8	468	-1.71%
2019/05/24	1	29.30	0	0.00	29.10	1	640	0.16%
2019/05/20	1	30.40	0	0.00	30.05	1	740	0.13%
2019/05/17	0	0.00	1	30.90	30.55	-1	748	-0.13%
2019/05/15	1	29.95	0	0.00	30.30	1	825	0.12%
2019/05/09	5	31.10	0	0.00	29.20	5	908	0.55%
2019/04/30	0	0.00	1	30.45	30.45	-1	945	-0.11%
2019/04/23	0	0.00	12	32.45	32.55	-12	1,319	-0.91%
2019/04/22	0	0.00	2	33.28	33.20	-2	1,324	-0.15%
2019/04/19	1	33.20	0	0.00	33.20	1	1,335	0.07%
2019/04/18	1	33.10	0	0.00	33.05	1	1,338	0.07%
2019/04/15	0	0.00	1	33.60	33.45	-1	1,366	-0.07%
2019/04/12	1	33.45	0	0.00	33.45	1	1,395	0.07%
2019/04/11	1	34.30	0	0.00	34.20	1	1,400	0.07%
2019/03/28	0	0.00	2	33.98	34.10	-2	1,486	-0.13%
2019/03/27	0	0.00	1	33.60	33.90	-1	1,508	-0.07%
2019/03/26	0	0.00	4	33.35	33.30	-4	1,523	-0.26%
2019/03/25	1	33.00	0	0.00	33.00	1	1,547	0.06%
2019/03/22	0	0.00	1	33.85	33.85	-1	1,556	-0.06%
2019/03/21	1	34.40	0	0.00	34.20	1	1,575	0.06%
2019/03/13	0	0.00	2	35.40	35.25	-2	1,985	-0.10%
2019/03/11	1	35.90	0	0.00	35.75	1	2,228	0.04%
2019/03/08	0	0.00	1	35.25	36.30	-1	2,288	-0.04%
2019/03/07	8	37.04	2	37.75	36.00	6	2,353	0.25%
2019/03/06	4	37.28	0	0.00	37.20	4	2,397	0.17%
2019/03/05	8	37.41	3	37.67	37.35	5	2,570	0.19%
2019/03/04	4	38.00	16	37.89	37.90	-12	2,692	-0.45%
2019/02/27	1	36.30	0	0.00	36.70	1	2,638	0.04%
2019/02/26	0	0.00	1	37.55	36.80	-1	2,641	-0.04%
2019/02/25	20	37.55	16	37.58	37.25	4	2,683	0.15%
2019/02/22	10	37.27	7	37.23	36.70	3	2,667	0.11%
2019/02/21	1	37.05	0	0.00	37.00	1	2,675	0.04%
2019/02/20	5	36.82	7	36.74	36.70	-2	2,678	-0.07%
2019/02/19	8	37.65	5	37.40	36.70	3	2,688	0.11%
2019/02/18	1	36.60	0	0.00	36.50	1	2,701	0.04%
2019/02/15	3	35.98	3	36.03	36.00	0	2,692	0.00%
2019/02/14	11	37.46	13	37.92	36.60	-2	2,683	-0.07%
2019/02/13	3.5	36.46	4	36.69	36.35	-0.5	2,608	-0.02%
2019/02/12	7	36.36	12	36.36	36.30	-5	2,576	-0.19%
2019/02/11	4.4	35.24	1	35.60	36.15	3.4	2,557	0.13%
2019/01/30	0	0.00	1	34.45	34.40	-1	2,554	-0.04%
2019/01/29	1	34.90	1	34.50	34.50	0	2,595	0.00%
2019/01/28	0	0.00	1	35.50	34.80	-1	2,593	-0.04%
2019/01/25	2	34.95	2	35.60	34.95	0	2,603	0.00%
2019/01/24	6	34.92	2	34.95	34.95	4	2,613	0.15%
2019/01/23	0	0.00	2	35.35	34.90	-2	2,628	-0.08%
2019/01/22	6	35.34	3	34.90	34.90	3	2,613	0.11%
2019/01/21	6	36.00	9	35.85	35.70	-3	2,603	-0.11%
2019/01/18	18	35.86	18	35.92	35.70	0	2,556	0.00%
2019/01/17	1	35.60	0	0.00	34.60	1	2,434	0.04%
2019/01/16	2	35.40	2	35.25	35.10	0	2,417	0.00%
2019/01/15	3	34.53	8	34.90	35.20	-5	2,336	-0.21%
2019/01/14	2	32.48	2	32.48	32.50	0	2,272	0.00%
2019/01/10	0	0.00	7	33.51	33.40	-7	2,266	-0.31%
2019/01/09	13	33.89	6	33.56	33.45	7	2,280	0.31%
2019/01/08	3	33.33	4	33.41	33.50	-1	2,284	-0.04%
2019/01/07	3.2	33.49	3	33.80	33.45	0.2	2,276	0.01%
2019/01/04	4	31.70	5	32.57	32.90	-1	2,294	-0.04%
2019/01/03	4	32.98	2	33.03	32.60	2	2,282	0.09%
2018/12/28	13	33.70	21	33.55	33.25	-8	2,346	-0.34%
2018/12/27	9	32.86	0	0.00	32.25	9	2,334	0.39%
2018/12/26	1	33.10	0	0.00	31.70	1	2,339	0.04%
2018/12/24	0	0.00	6	33.03	33.05	-6	2,363	-0.25%
2018/12/22	0	0.00	2	32.45	32.70	-2	2,369	-0.08%
2018/12/21	9	32.03	1	32.00	32.70	8	2,387	0.34%
2018/12/20	1	32.15	12	32.31	31.95	-11	2,419	-0.45%
2018/12/19	1	33.05	0	0.00	33.15	1	2,446	0.04%
2018/12/18	2	34.18	1	34.15	34.00	1	2,493	0.04%
2018/12/17	1	34.75	5	35.43	35.35	-4	2,473	-0.16%
2018/12/14	7	34.82	4	35.08	35.05	3	2,464	0.12%
2018/12/13	26	36.80	22	35.96	35.80	4	2,446	0.16%
2018/12/12	10	37.06	18	37.79	37.10	-8	2,386	-0.34%
2018/12/11	12	34.48	12	34.80	34.80	0	2,220	0.00%
2018/12/10	11	34.61	8	34.74	34.30	3	2,221	0.14%
2018/12/07	21	35.92	31	36.25	36.00	-10	2,193	-0.46%
2018/12/06	32	37.06	3	37.48	35.10	29	2,121	1.37%
2018/12/05	56	38.94	61	37.52	38.95	-5	2,034	-0.25%
2018/12/04	1	36.00	1	36.30	36.30	0	1,827	0.00%
2018/12/03	2	36.25	20	36.58	35.90	-18	1,816	-0.99%
2018/11/30	11	35.66	27	35.91	35.00	-16	1,745	-0.92%
2018/11/29	17	34.93	9	34.87	35.30	8	1,674	0.48%
2018/11/28	62	35.50	20	35.53	35.30	42	1,616	2.60%
2018/11/27	7	32.36	15	32.42	33.75	-8	1,451	-0.55%
2018/11/26	5	30.80	0	0.00	30.70	5	1,329	0.38%
2018/11/22	3	31.20	2	30.85	29.70	1	1,358	0.07%
2018/11/20	5	30.22	2	30.40	30.00	3	1,312	0.23%
2018/11/16	0	0.00	1	30.00	29.95	-1	1,295	-0.08%
2018/11/15	3	30.15	5	30.25	30.00	-2	1,279	-0.16%
2018/11/14	4	28.60	0	0.00	28.50	4	1,212	0.33%
2018/11/12	1	28.40	1	29.25	28.40	0	1,242	0.00%
2018/11/09	0	0.00	10	28.35	28.95	-10	1,250	-0.80%
2018/11/08	4	29.55	4	29.20	28.65	0	1,263	0.00%
2018/11/07	1	28.70	0	0.00	29.05	1	1,271	0.08%
2018/11/06	2	30.63	3	30.13	27.85	-1	1,292	-0.08%
2018/11/02	0	0.00	1	28.55	28.50	-1	1,342	-0.07%
2018/11/01	2	28.45	4	28.55	28.35	-2	1,338	-0.15%
2018/10/31	11	27.48	1	27.45	27.45	10	1,349	0.74%
2018/10/26	0	0.00	1	25.85	25.35	-1	1,384	-0.07%
2018/10/25	1	25.60	0	0.00	25.60	1	1,397	0.07%
2018/10/23	1	28.60	0	0.00	28.35	1	1,419	0.07%
2018/10/22	0	0.00	1	29.40	29.60	-1	1,451	-0.07%
2018/10/19	1	28.45	0	0.00	28.90	1	1,507	0.07%
2018/10/17	12	29.35	11	29.25	29.25	1	1,610	0.06%
2018/10/16	1	29.00	0	0.00	28.90	1	1,633	0.06%
2018/10/12	3	27.75	3	27.80	28.05	0	1,687	0.00%
2018/10/11	1	27.00	0	0.00	27.00	1	1,713	0.06%
2018/10/09	5	30.72	9	30.31	30.00	-4	1,792	-0.22%
2018/10/08	2	33.95	3	32.27	32.70	-1	1,957	-0.05%
2018/10/05	3	34.17	1	34.45	33.85	2	1,968	0.10%
2018/10/04	0	0.00	4	37.85	37.50	-4	1,969	-0.20%
2018/10/03	0	0.00	1	39.00	37.80	-1	2,033	-0.05%
2018/10/02	7	39.68	1	40.35	38.60	6	2,079	0.29%
2018/09/27	9	38.94	10	39.37	38.20	-1	2,335	-0.04%
2018/09/26	3	39.00	0	0.00	38.30	3	2,389	0.13%
2018/09/25	7	38.42	8	38.24	39.65	-1	2,624	-0.04%
2018/09/21	2	36.25	1	36.30	36.05	1	2,697	0.04%
2018/09/20	0	0.00	1	35.35	35.30	-1	2,931	-0.03%
2018/09/19	2	36.30	0	0.00	36.00	2	3,096	0.06%
2018/09/17	1	36.70	1	36.95	37.25	0	3,406	0.00%
2018/09/13	1	36.70	0	0.00	36.00	1	3,591	0.03%
2018/09/11	1	36.40	1	36.50	36.20	0	4,084	0.00%
2018/09/10	0	0.00	4	35.78	35.05	-4	4,200	-0.10%
2018/09/07	5	37.26	6	37.50	37.40	-1	4,516	-0.02%
2018/09/06	0	0.00	4	40.35	40.30	-4	4,909	-0.08%
2018/09/05	0	0.00	1	40.50	40.35	-1	5,255	-0.02%
2018/09/04	1	40.40	0	0.00	40.90	1	5,674	0.02%
2018/09/03	1	41.30	0	0.00	40.10	1	5,940	0.02%
2018/08/31	0	0.00	3	41.77	42.10	-3	6,225	-0.05%
2018/08/30	0	0.00	1	41.55	41.30	-1	6,336	-0.02%
2018/08/29	8	41.93	1	42.20	41.10	7	6,392	0.11%
2018/08/28	0	0.00	1	40.45	40.35	-1	6,415	-0.02%
2018/08/27	1	39.80	0	0.00	40.90	1	6,494	0.02%
2018/08/20	1	40.60	0	0.00	40.20	1	7,592	0.01%
2018/08/17	10	42.57	10	43.12	41.30	0	7,777	0.00%
2018/08/16	3	41.22	0	0.00	41.20	3	7,946	0.04%
2018/08/15	2	40.30	1	40.20	40.80	1	7,961	0.01%
2018/08/14	0	0.00	1	40.60	40.85	-1	7,949	-0.01%
2018/08/13	3	39.50	1	40.85	39.40	2	7,935	0.03%
2018/08/10	3	42.92	1	43.15	42.00	2	7,897	0.03%
2018/08/09	1	45.65	10	45.88	45.80	-9	7,839	-0.11%
2018/08/08	0	0.00	2	47.75	47.30	-2	7,819	-0.03%
2018/08/07	2	48.43	1	48.30	48.10	1	7,832	0.01%
2018/08/06	1	48.00	0	0.00	47.30	1	7,814	0.01%
2018/08/03	2	47.40	0	0.00	48.15	2	7,840	0.03%
2018/08/02	2	47.48	4	47.61	47.10	-2	7,831	-0.03%
2018/08/01	8	48.91	4	48.90	48.90	4	7,815	0.05%
2018/07/31	14	48.31	10	48.55	48.40	4	7,801	0.05%
2018/07/30	2	49.50	3	48.60	48.60	-1	7,792	-0.01%
2018/07/27	7	50.27	14	50.62	50.90	-7	7,785	-0.09%
2018/07/26	24	50.80	20	50.45	49.90	4	7,776	0.05%
2018/07/25	4	49.43	15	50.04	50.30	-11	7,717	-0.14%
2018/07/24	4	50.24	4	50.75	49.75	0	7,694	0.00%
2018/07/23	2	47.88	3	47.72	48.10	-1	7,619	-0.01%
2018/07/20	0	0.00	3	48.57	48.60	-3	7,595	-0.04%
2018/07/19	3	49.25	4	49.61	49.80	-1	7,558	-0.01%
2018/07/18	4	50.35	5	49.84	49.20	-1	7,535	-0.01%
2018/07/17	13	52.00	8	51.44	50.90	5	7,498	0.07%
2018/07/16	33	53.49	27	53.55	53.50	6	7,432	0.08%
2018/07/13	3	50.80	1	50.50	50.10	2	7,316	0.03%
2018/07/12	2	49.83	1	50.50	50.50	1	7,303	0.01%
2018/07/11	19	50.43	34	50.04	49.60	-15	7,281	-0.21%
2018/07/10	3	49.37	3	50.33	51.00	0	7,212	0.00%
2018/07/09	7	50.56	10	49.94	49.50	-3	7,168	-0.04%
2018/07/06	14	49.67	19	50.21	51.10	-5	7,143	-0.07%
2018/07/05	22	50.42	9	49.59	50.30	13	7,059	0.18%
2018/07/04	64	52.04	59	53.67	52.20	5	6,912	0.07%
2018/07/03	97	57.41	121	56.98	54.10	-24	6,815	-0.35%	大賣/
2018/07/02	37	56.13	30	56.32	55.80	7	6,538	0.11%
2018/06/29	30	56.14	28	56.30	55.40	2	6,411	0.03%
2018/06/28	29	54.93	37	54.23	55.00	-8	6,177	-0.13%
2018/06/27	56	54.22	55	53.75	53.20	1	6,026	0.02%
2018/06/26	30	51.49	25	51.98	51.50	5	5,837	0.09%
2018/06/25	16	51.84	11	51.12	50.50	5	5,736	0.09%
2018/06/22	21	53.53	17	53.15	52.50	4	5,680	0.07%
2018/06/21	46	54.74	68	55.68	56.30	-22	5,564	-0.40%
2018/06/20	44	53.82	41	53.39	52.20	3	5,338	0.06%
2018/06/19	32	55.15	19	55.11	53.80	13	5,136	0.25%
2018/06/15	39	57.98	28	58.08	57.20	11	5,187	0.21%
2018/06/14	48	56.48	77	57.51	58.50	-29	4,883	-0.59%
2018/06/13	58	56.13	29	56.97	53.20	29	4,486	0.65%
2018/06/12	63	56.28	45	56.73	56.50	18	4,175	0.43%
2018/06/11	28	51.13	28	51.45	53.20	0	3,770	0.00%
2018/06/08	45	47.30	48	47.69	48.40	-3	3,522	-0.09%
2018/06/07	19	44.81	28	43.74	45.60	-9	3,275	-0.27%
2018/06/06	12	44.19	15	44.42	43.85	-3	3,170	-0.09%
2018/06/05	8	44.39	4	44.21	43.90	4	3,131	0.13%
2018/06/04	12	46.49	14	45.89	45.55	-2	3,106	-0.06%
2018/06/01	19	46.49	12	46.07	46.50	7	3,065	0.23%
2018/05/31	67	49.29	57	48.80	46.10	10	3,119	0.32%
2018/05/30	69	45.40	86	45.36	47.10	-17	2,874	-0.59%
2018/05/29	41	45.68	22	46.45	43.90	19	2,552	0.74%
2018/05/28	24	42.98	29	43.59	43.85	-5	2,358	-0.21%
2018/05/25	45	42.18	28	42.33	40.95	17	2,209	0.77%
2018/05/24	6	40.67	17	41.12	41.70	-11	2,033	-0.54%
2018/05/23	4	37.19	20	37.22	37.95	-16	1,873	-0.85%
2018/05/22	6	36.58	0	0.00	36.05	6	1,871	0.32%
2018/05/21	9	36.70	5	36.68	37.20	4	1,899	0.21%
2018/05/18	6	36.08	0	0.00	36.10	6	1,925	0.31%
2018/05/16	1	37.10	0	0.00	37.10	1	1,993	0.05%
2018/05/15	4	37.85	12	37.78	37.80	-8	2,038	-0.39%
2018/05/14	1	36.40	7	37.62	36.80	-6	2,101	-0.29%
2018/05/11	8	37.71	15	38.44	37.20	-7	2,141	-0.33%
2018/05/10	2	36.03	19	35.81	37.20	-17	2,191	-0.78%
2018/05/09	6	35.52	0	0.00	35.30	6	2,418	0.25%
2018/05/08	10	35.53	6	35.17	35.20	4	2,601	0.15%
2018/05/07	3	34.73	6	34.92	34.75	-3	2,903	-0.10%
2018/05/04	12.5	33.89	12	33.95	34.25	0.5	3,184	0.02%
2018/05/03	7	34.32	11	34.90	33.70	-4	3,340	-0.12%
2018/05/02	0	0.00	1	36.70	36.40	-1	3,482	-0.03%
2018/04/30	1	37.50	1	37.00	37.00	0	3,608	0.00%
2018/04/27	0	0.00	1	36.95	37.00	-1	3,747	-0.03%
2018/04/26	7	36.40	2	37.05	36.00	5	3,777	0.13%
2018/04/25	4	36.68	4	37.05	37.90	0	3,797	0.00%
2018/04/24	3	36.93	5	37.30	37.20	-2	3,911	-0.05%
2018/04/23	9	38.91	0	0.00	38.50	9	3,928	0.23%
2018/04/20	11	40.01	2	40.23	39.85	9	3,935	0.23%
2018/04/19	18	41.61	38	41.03	40.75	-20	3,927	-0.51%
2018/04/18	0	0.00	3	37.43	38.70	-3	3,847	-0.08%
2018/04/17	10	36.96	0	0.00	36.50	10	3,837	0.26%
2018/04/16	5	38.17	1	38.05	38.05	4	3,854	0.10%
2018/04/13	5	38.68	0	0.00	38.80	5	3,945	0.13%
2018/04/12	4	38.99	1	38.15	38.50	3	4,002	0.07%
2018/04/11	10	39.52	0	0.00	39.65	10	4,144	0.24%
2018/04/10	2	41.25	5	41.30	40.35	-3	4,193	-0.07%
2018/04/09	0	0.00	1	41.10	40.65	-1	4,283	-0.02%
2018/03/31	0	0.00	3	40.90	41.20	-3	4,816	-0.06%
2018/03/30	0	0.00	5	42.00	40.85	-5	4,904	-0.10%
2018/03/29	0	0.00	3	41.27	41.40	-3	4,974	-0.06%
2018/03/28	5	41.78	13	41.84	41.35	-8	5,094	-0.16%
2018/03/27	5	41.93	8	41.84	41.60	-3	5,175	-0.06%
2018/03/26	1	40.85	3	41.08	41.20	-2	5,342	-0.04%
2018/03/23	8	40.23	13	40.65	40.65	-5	5,561	-0.09%
2018/03/22	7	43.29	4	42.34	41.95	3	5,565	0.05%
2018/03/21	26.5	44.93	12	45.15	43.60	14.5	5,554	0.26%
2018/03/20	5	41.76	13	41.95	43.00	-8	5,452	-0.15%
2018/03/19	2	42.10	8	42.33	41.80	-6	5,478	-0.11%
2018/03/16	5	42.84	3	42.98	42.50	2	5,526	0.04%
2018/03/15	1	42.65	2	42.50	42.65	-1	5,672	-0.02%
2018/03/14	2	42.28	2	42.45	42.10	0	5,723	0.00%
2018/03/13	12	42.67	9	42.17	42.00	3	5,841	0.05%
2018/03/12	1	41.55	9	41.80	41.50	-8	5,805	-0.14%
2018/03/09	6	41.31	0	0.00	41.45	6	5,804	0.10%
2018/03/08	5	41.84	7	41.76	41.70	-2	5,783	-0.03%
2018/03/07	10	42.65	4	42.70	41.10	6	5,746	0.10%
2018/03/06	25	44.25	18	43.93	43.20	7	5,715	0.12%
2018/03/05	8	41.69	7	42.04	41.45	1	5,554	0.02%
2018/03/02	0	0.00	12	40.71	40.30	-12	5,488	-0.22%
2018/03/01	5	40.74	9	40.84	41.00	-4	5,495	-0.07%
2018/02/27	9	40.68	7	41.71	40.35	2	5,541	0.04%
2018/02/26	6	40.76	4	40.94	40.90	2	5,558	0.04%
2018/02/23	11	41.42	7	41.81	41.10	4	5,742	0.07%
2018/02/22	8	40.66	2	40.78	40.50	6	6,065	0.10%
2018/02/21	5	40.46	3	40.33	40.30	2	6,351	0.03%
2018/02/12	8	38.69	10	38.85	38.65	-2	6,631	-0.03%
2018/02/09	8	36.75	13	36.70	37.50	-5	6,645	-0.08%
2018/02/08	14	38.88	12	39.19	39.15	2	6,637	0.03%
2018/02/07	10	39.44	12	40.32	38.85	-2	6,614	-0.03%
2018/02/06	15	39.80	26	40.15	38.30	-11	6,578	-0.17%
2018/02/05	1	42.50	9	42.28	42.50	-8	6,496	-0.12%
2018/02/02	17	44.39	12	44.08	43.75	5	6,467	0.08%
2018/02/01	30	47.09	21	47.82	45.60	9	6,401	0.14%
2018/01/31	16	47.16	28	46.90	47.10	-12	6,168	-0.19%
2018/01/30	46	48.39	42	47.62	46.60	4	5,992	0.07%
2018/01/29	61	44.53	72	45.70	47.85	-11	5,696	-0.19%
2018/01/26	41	43.63	29	43.75	43.50	12	5,462	0.22%
2018/01/25	34	44.73	22	43.98	41.80	12	5,388	0.22%
2018/01/24	14	43.73	7	44.46	44.60	7	5,370	0.13%
2018/01/23	2	42.75	13	43.55	45.25	-11	5,326	-0.21%
2018/01/22	3	41.07	23	40.55	41.15	-20	5,353	-0.37%
2018/01/19	6	40.19	12	40.43	40.10	-6	5,650	-0.11%
2018/01/18	24	40.53	28	40.88	40.15	-4	6,086	-0.07%
2018/01/17	4	38.90	3	38.98	39.15	1	6,095	0.02%
2018/01/16	7	40.15	2	40.65	39.70	5	6,165	0.08%
2018/01/15	14	39.69	2	39.65	39.45	12	6,166	0.19%
2018/01/12	3	40.03	5	40.33	39.95	-2	6,189	-0.03%
2018/01/11	3	39.52	1	39.60	39.50	2	6,285	0.03%
2018/01/10	15	39.67	3	39.67	39.15	12	6,270	0.19%
2018/01/09	16	40.58	25	40.43	40.15	-9	6,242	-0.14%
2018/01/08	12	44.83	7	45.39	43.85	5	6,153	0.08%
2018/01/05	28	44.97	23	45.46	45.30	5	6,100	0.08%
2018/01/04	16	43.29	4	42.93	43.30	12	5,938	0.20%
2018/01/03	6	44.29	7	44.17	44.10	-1	5,876	-0.02%
2018/01/02	21	44.53	13	44.30	43.80	8	5,769	0.14%