建準 (2421)-群益金鼎-海山券商分點個股進出

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

建準

(2421)

可現股當沖

股價
98.7
漲跌
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	97.50	0	0.00	98.70	1	4,684	0.02%
2024/12/16	8.1	99.20	11	103.09	97.20	-3	4,676	-0.06%
2024/12/13	11	101.55	0	0.00	102.00	11	4,647	0.24%
2024/12/12	12	102.67	18	104.39	102.00	-6	4,636	-0.13%
2024/12/11	14	102.00	15	102.43	103.00	-1	4,616	-0.02%
2024/12/10	7	101.50	3	101.00	101.00	4	4,600	0.09%
2024/12/09	10	103.80	11	103.50	103.50	-1	4,596	-0.02%
2024/12/06	5	103.50	5	103.90	103.50	0	4,599	0.00%
2024/12/05	3	103.50	2	104.50	103.00	1	4,586	0.02%
2024/12/04	10	104.70	14	103.36	105.00	-4	4,568	-0.09%
2024/12/03	5	101.50	6	102.67	102.00	-1	4,560	-0.02%
2024/12/02	1	100.00	2	101.01	99.90	-1	4,526	-0.02%
2024/11/29	0	99.90	0	0.00	99.80	0	4,521	0.00%
2024/11/28	14	98.72	15	98.75	100.00	-1	4,518	-0.02%
2024/11/27	8	101.63	8	101.19	99.50	0	4,488	0.00%
2024/11/26	6	102.50	5	102.70	102.50	1	4,504	0.02%
2024/11/25	15	103.70	8	104.19	104.50	7	4,491	0.16%
2024/11/22	17	104.38	25	103.52	105.00	-8	4,446	-0.18%
2024/11/21	10	99.24	12	99.96	98.70	-2	4,308	-0.05%
2024/11/20	4	99.75	3	100.57	99.70	1	4,329	0.02%
2024/11/19	2	99.00	5	99.28	99.00	-3	4,352	-0.07%
2024/11/18	5	97.34	0	0.00	97.00	5	4,363	0.11%
2024/11/15	29	102.40	29	102.69	102.00	0	4,336	0.00%
2024/11/14	35	104.81	42	105.15	102.00	-7	4,265	-0.16%
2024/11/13	3	97.50	0	0.00	98.40	3	4,125	0.07%
2024/11/12	21	98.89	21	98.28	98.00	0	4,133	0.00%
2024/11/08	6	101.67	0	0.00	99.40	6	4,152	0.14%
2024/11/07	4	102.50	6	103.17	102.50	-2	4,196	-0.05%
2024/11/06	3	101.33	1	100.50	102.50	2	4,199	0.05%
2024/11/05	0	0.00	3	98.20	97.90	-3	4,189	-0.07%
2024/11/04	4	97.28	0	0.00	97.10	4	4,227	0.09%
2024/11/01	0	0.00	3	98.40	98.40	-3	4,257	-0.07%
2024/10/30	3	98.10	1	97.20	96.50	2	4,269	0.05%
2024/10/29	2	98.70	0	0.00	98.90	2	4,262	0.05%
2024/10/28	1	104.00	1	101.50	101.50	0	4,215	0.00%
2024/10/25	3	104.67	3	103.50	103.50	0	4,174	0.00%
2024/10/24	3	105.00	0	0.00	102.50	3	4,196	0.07%
2024/10/23	3	107.17	2	105.75	107.00	1	4,149	0.02%
2024/10/22	3	105.33	2	105.50	105.50	1	4,121	0.02%
2024/10/21	17	108.18	7	108.93	106.50	10	4,102	0.24%
2024/10/18	15	110.23	14.1	111.53	108.50	1	3,948	0.02%
2024/10/17	17	108.62	1	108.50	108.50	16	3,659	0.44%
2024/10/16	4.1	104.95	10	106.10	108.50	-5.9	3,333	-0.18%
2024/10/15	1	100.50	5	99.50	99.30	-4	2,902	-0.14%
2024/10/14	11	101.08	1	99.00	98.10	10	2,848	0.35%
2024/10/11	0	0.00	31	97.83	102.00	-31	2,627	-1.18%
2024/10/09	12	94.05	6	95.70	92.80	6	2,517	0.24%
2024/10/08	6	93.60	6	94.60	94.60	0	2,537	0.00%
2024/09/30	7	95.00	2	92.80	92.40	5	2,769	0.18%
2024/09/27	6	95.50	0	0.00	96.00	6	2,793	0.21%
2024/09/26	12	95.55	6	96.60	95.00	6	2,825	0.21%
2024/09/25	2	96.50	12	96.40	96.00	-10	2,855	-0.35%
2024/09/24	12	95.10	0	0.00	94.70	12	2,874	0.42%
2024/09/23	0	0.00	9	96.19	95.90	-9	2,898	-0.31%
2024/09/20	1	95.40	2	96.25	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	6	94.60	95.30	-6	2,920	-0.21%
2024/09/18	6	93.40	0	0.00	92.50	6	2,943	0.20%
2024/09/16	0	0.00	6	92.90	94.10	-6	2,959	-0.20%
2024/09/13	0	0.00	3	90.20	90.40	-3	2,974	-0.10%
2024/09/12	0	0.00	1	89.50	89.60	-1	3,015	-0.03%
2024/09/11	1	87.30	1	87.50	87.50	0	3,035	0.00%
2024/09/10	1	86.50	2	86.60	86.60	-1	3,066	-0.03%
2024/09/09	1	88.20	0	0.00	88.70	1	3,075	0.03%
2024/09/06	1	89.30	1	89.50	90.50	0	3,105	0.00%
2024/09/05	6	90.20	7	90.73	89.50	-1	3,132	-0.03%
2024/09/04	8	87.26	1	88.60	88.30	7	3,191	0.22%
2024/09/02	0	0.00	1	94.90	94.60	-1	3,311	-0.03%
2024/08/29	1	94.80	0	0.00	95.40	1	3,427	0.03%
2024/08/28	1	97.60	0	0.00	95.80	1	3,535	0.03%
2024/08/26	0	0.00	1	96.70	95.60	-1	3,606	-0.03%
2024/08/23	1	93.20	1	92.70	94.10	0	3,630	0.00%
2024/08/22	3	94.80	1	95.80	95.20	2	3,734	0.05%
2024/08/21	11	94.56	0	0.00	94.30	11	3,823	0.29%
2024/08/20	8	94.55	0	0.00	96.00	8	3,818	0.21%
2024/08/19	7	94.13	3	93.70	94.10	4	3,837	0.10%
2024/08/16	0	0.00	3	92.83	93.10	-3	3,862	-0.08%
2024/08/15	0	0.00	1	91.30	91.80	-1	3,877	-0.03%
2024/08/14	0	0.00	3	93.13	92.60	-3	3,855	-0.08%
2024/08/12	0	0.00	3	92.20	92.20	-3	3,885	-0.08%
2024/08/09	3	93.73	2	93.45	92.20	1	3,859	0.03%
2024/08/08	1	93.00	0	0.00	94.40	1	3,780	0.03%
2024/08/07	1	88.60	1	91.70	92.10	0	3,792	0.00%
2024/08/06	1	86.50	2	86.90	87.80	-1	3,862	-0.03%
2024/08/05	2	90.30	1	88.00	87.30	1	3,924	0.03%
2024/08/02	4	97.40	0	0.00	97.00	4	3,915	0.10%
2024/08/01	0	0.00	2	98.90	100.00	-2	3,917	-0.05%
2024/07/30	0	0.00	7	92.33	96.00	-7	3,916	-0.18%
2024/07/26	6	96.85	0	0.00	97.20	6	3,936	0.15%
2024/07/23	0	0.00	8	100.00	101.50	-8	3,936	-0.20%
2024/07/22	6	98.00	0	0.00	97.30	6	4,026	0.15%
2024/07/19	0	0.00	2	103.50	103.00	-2	4,034	-0.05%
2024/07/18	0	0.00	1	102.00	103.00	-1	4,092	-0.02%
2024/07/17	0	0.00	2	104.50	106.00	-2	4,093	-0.05%
2024/07/11	0	0.00	3	104.83	106.00	-3	4,271	-0.07%
2024/07/10	1	105.50	0	0.00	106.00	1	4,331	0.02%
2024/07/09	1	107.00	2	106.75	108.00	-1	4,367	-0.02%
2024/07/08	4	107.63	0	0.00	108.50	4	4,344	0.09%
2024/07/05	0	0.00	5	111.30	111.50	-5	4,332	-0.12%
2024/07/04	6	108.17	0	0.00	109.00	6	4,386	0.14%
2024/07/03	0	0.00	2	110.00	110.00	-2	4,431	-0.05%
2024/07/02	1	111.50	8	111.88	111.50	-7	4,543	-0.15%
2024/07/01	1	112.50	0	0.00	112.50	1	4,603	0.02%
2024/06/28	0.2	115.00	0	0.00	115.00	0.2	4,744	0.00%
2024/06/27	0	0.00	3	113.00	114.50	-3	4,929	-0.06%
2024/06/25	0	0.00	1.5	111.67	114.50	-1.5	6,029	-0.02%
2024/06/24	0	0.00	4	115.50	114.50	-4	6,351	-0.06%
2024/06/21	4	114.25	2	114.00	114.50	2	6,800	0.03%
2024/06/20	0	0.00	2	113.00	113.00	-2	6,943	-0.03%
2024/06/19	3	111.00	2	110.50	112.00	1	6,973	0.01%
2024/06/18	0	0.00	1	109.50	111.00	-1	6,998	-0.01%
2024/06/17	3	110.00	1	109.50	109.00	2	7,065	0.03%
2024/06/14	2	110.50	10	110.65	112.00	-8	7,189	-0.11%
2024/06/13	0	0.00	2	112.49	112.00	-2	7,281	-0.03%
2024/06/12	1	109.50	2	107.50	109.50	-1	7,327	-0.01%
2024/06/11	9	109.11	0	0.00	108.50	9	7,442	0.12%
2024/06/07	0	112.33	2	111.00	111.00	-2	7,701	-0.03%
2024/06/06	1	115.00	2	117.25	115.50	-1	7,775	-0.01%
2024/06/05	0	0.00	3	116.50	117.00	-3	7,812	-0.04%
2024/06/04	2	117.75	0.1	119.25	117.00	1.9	8,010	0.02%
2024/06/03	5.1	119.92	7.1	120.01	120.00	-2	8,330	-0.02%
2024/05/31	5	117.50	1	118.00	118.00	4	8,603	0.05%
2024/05/30	0	0.00	2.9	115.44	115.00	-2.9	8,694	-0.03%
2024/05/29	4	117.63	7	116.93	117.50	-3	8,895	-0.03%
2024/05/28	12	118.13	7	118.50	116.50	5	9,087	0.06%
2024/05/27	2.1	115.74	4	115.88	117.50	-1.9	9,196	-0.02%
2024/05/24	1	111.00	0	0.00	112.00	1	9,253	0.01%
2024/05/23	2	114.25	0	0.00	113.50	2	9,394	0.02%
2024/05/22	2	115.75	3	115.50	115.50	-1	9,767	-0.01%
2024/05/21	0	0.00	1	114.00	114.50	-1	10,031	-0.01%
2024/05/20	1	114.50	0	0.00	114.00	1	10,135	0.01%
2024/05/17	2	114.00	1	114.00	114.00	1	10,330	0.01%
2024/05/16	5	112.80	2	112.25	113.00	3	10,523	0.03%
2024/05/15	1	113.00	1	113.00	112.50	0	10,805	0.00%
2024/05/14	6	113.08	1	113.50	114.00	5	11,284	0.04%
2024/05/13	1	112.00	0	0.00	112.00	1	12,076	0.01%
2024/05/10	3	113.83	1	114.00	114.50	2	12,864	0.02%
2024/05/09	12	116.51	14	117.82	119.50	-2	13,255	-0.01%
2024/05/08	0	0.00	1	115.00	115.50	-1	13,367	-0.01%
2024/05/07	2	113.50	1	113.00	114.50	1	14,078	0.01%
2024/05/06	0	0.00	1	113.50	114.00	-1	14,664	-0.01%
2024/05/03	2	112.50	0	0.00	111.50	2	14,980	0.01%
2024/05/02	1	111.50	1	113.00	112.50	0	15,317	0.00%
2024/04/30	2	113.25	1	115.00	112.50	1	15,649	0.01%
2024/04/29	1	115.00	3	115.33	116.00	-2	16,083	-0.01%
2024/04/26	5.2	115.52	7	116.07	113.00	-1.8	16,379	-0.01%
2024/04/25	4	111.25	1	112.00	110.50	3	16,446	0.02%
2024/04/24	3	114.17	0	0.00	113.50	3	16,450	0.02%
2024/04/23	1	109.50	1	113.00	109.50	0	16,467	0.00%
2024/04/22	0	0.00	2	110.25	109.00	-2	16,612	-0.01%
2024/04/19	3	112.83	0	0.00	112.00	3	16,680	0.02%
2024/04/18	1	114.50	10	115.00	115.50	-9	16,710	-0.05%
2024/04/17	3.5	116.57	0	0.00	116.50	3.5	16,805	0.02%
2024/04/16	2	116.00	2.1	115.53	115.50	-0.1	16,969	0.00%
2024/04/15	0	0.00	0	121.50	120.50	0	17,056	0.00%
2024/04/12	0	123.67	0	0.00	123.00	0	17,061	0.00%
2024/04/11	4	122.88	0	0.00	122.50	4	17,176	0.02%
2024/04/10	16	124.60	2	125.75	123.00	14	17,267	0.08%
2024/04/09	0.1	128.93	0	0.00	128.00	0.1	17,307	0.00%
2024/04/08	2.1	132.23	2	132.50	132.50	0.1	17,458	0.00%
2024/04/03	11	130.00	11	128.95	128.50	0	17,543	0.00%
2024/04/02	4	130.88	2	129.00	128.50	2	17,602	0.01%
2024/04/01	1	132.50	1	134.50	134.00	0	17,668	0.00%
2024/03/29	17.2	135.96	53.5	137.90	131.00	-36.3	17,620	-0.21%
2024/03/28	1	131.50	3	132.50	131.50	-2	17,305	-0.01%
2024/03/27	7	131.07	8	130.19	132.00	-1	17,599	-0.01%
2024/03/26	20.2	127.84	29	127.83	129.00	-8.9	17,322	-0.05%
2024/03/25	2	124.75	1	124.00	125.50	1	16,892	0.01%
2024/03/21	1.1	119.55	2	120.50	120.00	-0.9	16,697	-0.01%
2024/03/20	6	121.58	0	121.00	119.00	6	16,679	0.04%
2024/03/19	14	121.11	12	120.58	122.00	2	16,634	0.01%
2024/03/18	2	118.00	3	121.17	123.00	-1	16,533	-0.01%
2024/03/15	1	117.00	20.3	117.01	117.50	-19.3	16,458	-0.12%
2024/03/14	24	118.33	2	119.50	118.00	22	16,399	0.13%
2024/03/13	25	122.74	3	124.67	118.50	22	16,296	0.14%
2024/03/12	6	124.75	5	126.50	126.00	1	16,042	0.01%
2024/03/11	12	125.25	5	123.90	123.50	7	16,071	0.04%
2024/03/08	5	123.40	7.2	125.55	123.00	-2.2	16,014	-0.01%
2024/03/07	8.2	127.77	13.1	129.79	125.00	-4.9	15,879	-0.03%
2024/03/06	20	133.60	25.1	133.74	133.50	-5.1	15,534	-0.03%
2024/03/05	3.1	131.16	4	130.25	131.00	-0.9	15,236	-0.01%
2024/03/04	9.1	129.44	30	129.30	127.00	-20.9	15,135	-0.14%
2024/03/01	17	130.12	31	129.39	131.00	-14	14,965	-0.09%
2024/02/29	21.3	126.49	6	126.92	127.00	15.3	14,759	0.10%
2024/02/27	16	123.41	5	124.20	124.50	11	14,539	0.08%
2024/02/26	7	125.93	2	127.50	127.50	5	14,411	0.03%
2024/02/23	17.1	129.00	23.1	129.60	125.00	-6	14,288	-0.04%
2024/02/22	39	135.91	37	135.32	132.50	2	13,948	0.01%
2024/02/21	6	132.33	8	133.81	132.00	-2	13,715	-0.01%
2024/02/20	13.2	132.47	21	134.02	134.00	-7.8	13,634	-0.06%
2024/02/19	19	136.84	4	136.38	134.50	15	13,535	0.11%
2024/02/16	18.1	136.13	4	135.50	136.00	14.1	13,404	0.11%
2024/02/15	10	138.50	18	139.06	138.00	-8	13,144	-0.06%
2024/02/05	22	136.64	18	136.36	132.50	4	12,740	0.03%
2024/02/02	29	130.98	41.2	132.05	134.50	-12.2	12,054	-0.10%
2024/02/01	15.1	121.30	20	122.20	122.50	-4.9	11,430	-0.04%
2024/01/31	5	116.60	3	117.00	116.50	2	11,199	0.02%
2024/01/30	36.1	119.78	34	119.74	118.00	2.1	11,261	0.02%
2024/01/29	19	116.32	32	115.78	117.00	-13	10,883	-0.12%
2024/01/26	26	110.90	35	110.74	109.00	-9	10,329	-0.09%
2024/01/25	12	108.63	8	111.56	109.00	4	10,066	0.04%
2024/01/24	17	111.88	11	112.05	111.50	6	9,756	0.06%
2024/01/23	14	109.07	44	110.39	111.50	-30	9,444	-0.32%
2024/01/22	24	105.19	35	105.13	107.50	-11	8,967	-0.12%
2024/01/19	26	100.26	33	99.26	100.50	-7	8,676	-0.08%
2024/01/18	18	96.52	0	0.00	95.60	18	8,518	0.21%
2024/01/17	16.5	98.11	9	98.57	97.70	7.5	8,490	0.09%
2024/01/16	13	101.49	13	101.04	99.40	0	8,459	0.00%
2024/01/15	20	101.28	11	101.50	101.50	9	8,322	0.11%
2024/01/12	18	102.14	32	101.59	102.50	-14	8,275	-0.17%
2024/01/11	46	101.53	11	101.14	101.50	35	8,245	0.42%
2024/01/10	25	100.71	18	100.16	102.00	7	8,263	0.08%
2024/01/09	29	98.36	22	97.67	97.50	7	8,176	0.09%
2024/01/08	1	97.80	2	98.85	98.10	-1	8,102	-0.01%
2024/01/05	12	99.65	4	98.58	98.70	8	8,110	0.10%
2024/01/04	6	101.67	1	104.48	101.00	5	8,137	0.06%
2024/01/03	7	106.14	3	107.17	104.50	4	8,332	0.05%
2024/01/02	8.1	108.70	13.1	110.24	109.00	-5	8,274	-0.06%
2023/12/29	7	107.57	5	108.60	107.50	2	8,143	0.02%
2023/12/28	2	106.25	1	106.50	105.50	1	8,057	0.01%
2023/12/27	4	106.63	6	107.58	108.00	-2	8,127	-0.02%
2023/12/26	5	104.60	6	104.92	106.00	-1	8,206	-0.01%
2023/12/25	11.3	108.26	8.1	107.69	105.00	3.2	8,301	0.04%
2023/12/22	14.1	105.11	18	105.20	106.00	-3.9	7,963	-0.05%
2023/12/21	1	96.10	1	95.80	96.50	0	7,744	0.00%
2023/12/20	1	95.50	0	0.00	94.70	1	7,812	0.01%
2023/12/19	1	92.20	0	0.00	93.60	1	7,904	0.01%
2023/12/18	0	0.00	1	93.30	93.60	-1	7,947	-0.01%
2023/12/15	0	0.00	1	96.00	93.80	-1	8,032	-0.01%
2023/12/14	2	95.15	9	95.08	95.10	-7	8,186	-0.09%
2023/12/13	0	0.00	10	93.70	94.10	-10	8,232	-0.12%
2023/12/12	1	93.50	1	93.90	93.50	0	8,288	0.00%
2023/12/11	1	94.70	2	94.25	94.20	-1	8,382	-0.01%
2023/12/08	1	95.30	3	96.30	95.30	-2	8,450	-0.02%
2023/12/07	5	95.28	1	94.70	94.70	4	8,538	0.05%
2023/12/06	19.1	98.82	15	97.55	95.40	4.1	8,671	0.05%
2023/12/04	1	93.80	2	97.70	94.00	-1	8,737	-0.01%
2023/12/01	0	0.00	1	97.70	99.00	-1	8,752	-0.01%
2023/11/30	9	98.37	0	0.00	98.40	9	8,901	0.10%
2023/11/29	2	99.80	1	99.90	99.60	1	8,945	0.01%
2023/11/28	4	96.95	4	97.60	98.50	0	9,067	0.00%
2023/11/27	2	94.55	1	93.90	93.60	1	9,242	0.01%
2023/11/24	1	97.70	0	0.00	97.10	1	9,469	0.01%
2023/11/22	3	99.00	0	0.00	99.10	3	10,020	0.03%
2023/11/20	5	101.70	5	101.60	102.00	0	10,949	0.00%
2023/11/17	4	100.00	4	100.25	100.00	0	11,177	0.00%
2023/11/16	1	99.30	4	100.08	101.00	-3	11,857	-0.03%
2023/11/15	2	98.90	5	99.16	98.80	-3	12,273	-0.02%
2023/11/14	2	97.65	1	97.10	97.10	1	12,830	0.01%
2023/11/13	1	98.30	2	97.80	97.90	-1	13,796	-0.01%
2023/11/10	8	97.94	7	95.40	95.20	1	14,333	0.01%
2023/11/09	7	98.60	5	99.90	99.60	2	14,575	0.01%
2023/11/08	11	99.30	16	99.65	98.90	-5	14,633	-0.03%
2023/11/07	3.1	96.64	4	97.15	97.50	-1	14,402	-0.01%
2023/11/06	21	96.51	20	97.13	99.70	1	14,182	0.01%
2023/11/03	1	91.80	0	0.00	90.80	1	13,849	0.01%
2023/11/02	6	92.97	2	93.30	93.00	4	13,830	0.03%
2023/11/01	1	89.50	0	0.00	89.50	1	13,856	0.01%
2023/10/31	14	87.82	14	88.51	87.00	0	13,888	0.00%
2023/10/30	4	91.40	0	0.00	90.40	4	13,898	0.03%
2023/10/27	1	90.00	0	0.00	90.10	1	13,997	0.01%
2023/10/26	7	89.93	7	90.19	89.40	0	14,060	0.00%
2023/10/25	1	93.60	1	93.30	93.10	0	14,076	0.00%
2023/10/24	1	93.00	0	0.00	94.50	1	14,810	0.01%
2023/10/23	1	93.10	0	0.00	92.20	1	15,327	0.01%
2023/10/20	8	92.10	6	92.00	92.50	2	15,897	0.01%
2023/10/19	6	93.87	5	94.14	93.80	1	16,900	0.01%
2023/10/18	5	94.92	5	95.94	95.00	0	17,819	0.00%
2023/10/17	14	100.72	31	100.24	99.90	-17	17,877	-0.10%
2023/10/16	3	103.00	1	102.50	103.00	2	18,907	0.01%
2023/10/13	1.1	107.82	9	106.39	106.00	-7.9	19,585	-0.04%
2023/10/12	23	107.46	5.1	108.09	108.50	17.9	20,038	0.09%
2023/10/11	15	107.63	1	109.00	105.00	14	20,439	0.07%
2023/10/06	1	120.00	6	117.00	116.50	-5	20,700	-0.02%
2023/10/05	1	117.00	1	117.00	118.50	0	20,878	0.00%
2023/10/04	2	117.25	1	117.00	117.00	1	20,883	0.00%
2023/10/03	15	120.63	16.4	119.19	119.50	-1.4	20,916	-0.01%
2023/10/02	5	122.00	11	122.73	122.00	-6	20,971	-0.03%
2023/09/28	16.4	115.85	23	115.57	116.50	-6.6	20,867	-0.03%
2023/09/27	10	111.90	3	113.67	115.00	7	20,852	0.03%
2023/09/26	16	112.59	14	113.57	111.00	2	21,236	0.01%
2023/09/25	13	110.27	13	109.46	109.50	0	21,345	0.00%
2023/09/22	4	109.00	1	107.00	109.50	3	21,354	0.01%
2023/09/21	0	0.00	2	105.75	106.50	-2	21,289	-0.01%
2023/09/20	6	108.75	1	108.00	107.50	5	21,308	0.02%
2023/09/19	1	106.50	0	106.00	107.00	1	21,372	0.00%
2023/09/18	0	0.00	2	110.50	110.50	-2	21,265	-0.01%
2023/09/15	12	115.42	20	115.25	115.50	-8	21,287	-0.04%
2023/09/14	16	114.66	4	115.63	115.50	12	21,379	0.06%
2023/09/13	10	113.00	17	112.15	112.50	-7	21,744	-0.03%
2023/09/12	20	114.75	31	114.06	113.50	-11	21,932	-0.05%
2023/09/11	13	115.62	5	118.30	115.50	8	22,143	0.04%
2023/09/08	10	121.35	1	120.50	120.50	9	22,151	0.04%
2023/09/07	5	124.60	13	124.23	124.50	-8	22,155	-0.04%
2023/09/06	17	127.59	3	127.33	127.00	14	22,432	0.06%
2023/09/05	12	125.88	10	124.00	126.50	2	22,712	0.01%
2023/09/04	8	127.87	6	127.08	128.00	2	22,644	0.01%
2023/09/01	14	131.43	14	131.11	128.50	0	22,782	0.00%
2023/08/31	3	131.35	2	134.75	136.00	1	22,757	0.00%
2023/08/30	6	134.25	8	134.13	132.00	-2	22,673	-0.01%
2023/08/29	15	133.00	23	133.43	132.00	-8	22,883	-0.03%
2023/08/28	20	131.60	19	133.74	132.50	1	22,896	0.00%
2023/08/25	8	143.13	5	143.10	141.00	3	22,831	0.01%
2023/08/24	50	150.49	46	152.12	144.50	4	22,784	0.02%
2023/08/23	18	146.33	28	147.39	145.00	-10	22,838	-0.04%
2023/08/22	59	149.11	43	148.60	145.50	16	23,738	0.07%
2023/08/21	27	145.83	38	145.79	151.00	-11	23,305	-0.05%
2023/08/18	41	145.89	25	145.40	137.50	16	22,972	0.07%
2023/08/17	38	147.58	23	147.52	147.50	15	22,528	0.07%
2023/08/16	28	133.50	38	137.36	143.50	-10	21,786	-0.05%
2023/08/15	13	130.08	10	130.55	130.50	3	21,880	0.01%
2023/08/14	4	124.25	6.2	126.92	124.00	-2.2	21,769	-0.01%
2023/08/11	4.2	128.60	0	0.00	130.00	4.2	21,742	0.02%
2023/08/10	2	124.50	3	126.00	123.50	-1	21,931	0.00%
2023/08/09	1	137.51	1	138.00	137.00	0	21,988	0.00%
2023/08/08	2	137.75	7	136.00	136.00	-5	22,187	-0.02%
2023/08/07	10	136.65	32	135.02	139.00	-22	22,401	-0.10%
2023/08/04	31	120.87	5	124.60	128.50	26	22,641	0.11%
2023/08/02	0	117.00	6	122.83	117.00	-6	23,300	-0.03%
2023/08/01	2	122.99	4	122.27	130.00	-2	24,394	-0.01%
2023/07/31	6	138.16	7	136.64	132.00	-1	24,482	0.00%
2023/07/28	2	140.75	0	0.00	144.50	2	24,568	0.01%
2023/07/27	19	150.21	16	150.59	145.00	3	24,523	0.01%
2023/07/26	15	143.50	12	142.75	141.00	3	23,764	0.01%
2023/07/25	31	145.29	28	143.82	139.00	3	23,183	0.01%
2023/07/24	32	145.72	48.2	145.65	143.50	-16.2	22,575	-0.07%
2023/07/21	25	131.76	36	134.33	137.50	-11	21,528	-0.05%
2023/07/20	3	123.83	4	123.50	125.00	-1	20,557	0.00%
2023/07/19	27	114.94	32	114.09	114.00	-5	20,318	-0.02%
2023/07/18	47	105.77	59.4	108.08	112.50	-12.4	19,201	-0.06%
2023/07/17	19.1	98.25	19	98.75	102.50	0.1	18,442	0.00%
2023/07/14	55	99.42	33	99.45	101.00	22	17,939	0.12%
2023/07/13	15	97.84	10.1	99.79	96.30	4.9	17,454	0.03%
2023/07/12	14	93.99	12	94.29	93.80	2	17,025	0.01%
2023/07/11	16	91.96	12	92.55	90.70	4	16,783	0.02%
2023/07/10	1.2	91.00	4	91.28	90.10	-2.8	16,667	-0.02%
2023/07/07	5.2	95.38	3.1	97.47	92.80	2.1	16,520	0.01%
2023/07/06	5.5	97.61	2	97.20	96.70	3.5	16,301	0.02%
2023/07/05	3.5	102.30	4	102.50	102.00	-0.5	16,095	0.00%
2023/07/04	27	104.01	16	104.63	108.00	11	15,884	0.07%
2023/07/03	12	97.41	39.1	99.41	102.00	-27.1	15,347	-0.18%
2023/06/30	18	91.69	18	92.16	93.00	0	14,909	0.00%
2023/06/29	0	0.00	1	91.40	91.40	-1	14,811	-0.01%
2023/06/28	6	89.08	7	89.66	89.30	-1	14,780	-0.01%
2023/06/27	4	87.20	2.5	87.70	87.00	1.5	14,780	0.01%
2023/06/26	1	89.50	6	89.42	89.80	-5	14,745	-0.03%
2023/06/21	5	91.56	1	91.40	92.10	4	14,717	0.03%
2023/06/20	18	91.62	12	91.10	90.40	6	14,682	0.04%
2023/06/19	33.1	93.59	11	93.76	90.20	22.1	14,599	0.15%
2023/06/16	20	93.15	18	92.52	92.00	2	14,162	0.01%
2023/06/15	8	91.29	3	92.03	90.10	5	13,900	0.04%
2023/06/14	5	90.12	16	90.45	92.70	-11	13,578	-0.08%
2023/06/13	2	88.20	4	87.75	88.30	-2	13,405	-0.01%
2023/06/12	9	87.13	1	89.60	85.10	8	13,270	0.06%
2023/06/09	11	92.17	27	91.64	91.20	-16	12,936	-0.12%
2023/06/08	11	89.07	10	89.00	88.40	1	12,556	0.01%
2023/06/07	31	89.48	43	89.22	89.80	-12	12,450	-0.10%
2023/06/06	17	87.97	1	87.60	87.60	16	12,210	0.13%
2023/06/05	11.5	87.70	18	87.50	87.90	-6.5	12,078	-0.05%
2023/06/02	29	89.31	24	89.85	87.90	5	11,920	0.04%
2023/06/01	23	87.51	23	87.68	88.20	0	11,438	0.00%
2023/05/31	11	87.84	9	87.04	86.80	2	11,172	0.02%
2023/05/30	20	87.78	18.2	88.56	87.90	1.8	10,847	0.02%
2023/05/29	16	88.45	19	87.87	89.00	-3	10,580	-0.03%
2023/05/26	60	85.59	91.5	85.68	84.50	-31.5	9,771	-0.32%
2023/05/25	99	81.46	6	80.90	81.50	93	8,547	1.09%
2023/05/24	13	71.46	104	73.94	74.10	-91	8,237	-1.10%	大賣/
2023/05/23	13	72.63	11	73.23	72.00	2	8,023	0.02%
2023/05/22	3	71.67	2	71.90	72.30	1	7,791	0.01%
2023/05/19	15	70.19	20	70.85	71.70	-5	7,502	-0.07%
2023/05/18	17	67.25	12	67.93	68.20	5	6,752	0.07%
2023/05/17	25	66.16	25	66.19	66.30	0	6,480	0.00%
2023/05/16	12	66.14	18	66.08	64.80	-6	6,224	-0.10%
2023/05/15	3	65.13	4	64.98	65.50	-1	5,967	-0.02%
2023/05/12	8	64.24	8	64.73	65.00	0	5,841	0.00%
2023/05/11	16	65.96	7	65.50	65.00	9	5,603	0.16%
2023/05/10	101	67.19	83	67.59	68.20	18	5,334	0.34%	大買/
2023/05/09	92	67.15	78	66.73	67.60	14	4,964	0.28%
2023/05/08	79.2	64.04	87.3	64.62	66.00	-8.1	4,214	-0.19%
2023/05/05	15	59.52	35.9	60.91	61.60	-20.9	3,060	-0.68%
2023/05/04	28	55.51	33	55.44	56.00	-5	2,856	-0.18%
2023/05/03	6	53.15	0	0.00	52.50	6	2,667	0.22%
2023/05/02	0	0.00	7	54.29	54.00	-7	2,645	-0.26%
2023/04/27	6	51.37	0	0.00	51.80	6	2,589	0.23%
2023/04/26	0	0.00	5	52.40	52.50	-5	2,571	-0.19%
2023/04/25	20	53.70	0	0.00	50.90	20	2,543	0.79%
2023/04/24	0	0.00	30	52.03	53.10	-30	2,492	-1.20%
2023/04/21	10	51.30	49	51.61	51.30	-39	2,474	-1.58%
2023/04/20	40	52.85	44	53.22	53.30	-4	2,475	-0.16%
2023/04/19	25	54.62	21	54.09	53.70	4	2,460	0.16%
2023/04/18	12	56.58	1	54.70	55.00	11	2,436	0.45%
2023/04/17	20	55.46	10	55.73	56.00	10	2,334	0.43%
2023/04/12	40	52.80	4	53.10	52.80	36	2,106	1.71%
2023/04/10	46	51.89	45	51.68	51.80	1	2,011	0.05%
2023/04/07	46	52.97	45	52.10	51.70	1	1,988	0.05%
2023/04/06	30	52.10	38	53.11	53.50	-8	1,946	-0.41%
2023/03/31	35	52.39	39	52.66	52.40	-4	1,896	-0.21%
2023/03/30	26	52.99	19	52.81	52.50	7	1,873	0.37%
2023/03/29	18	51.90	26	52.12	52.00	-8	1,822	-0.44%
2023/03/28	10	51.44	1	50.90	51.80	9	1,782	0.50%
2023/03/27	69	52.68	75	53.10	52.90	-6	1,692	-0.35%
2023/03/24	2	51.70	1	51.40	51.40	1	1,583	0.06%
2023/03/23	0	0.00	12	51.11	51.30	-12	1,535	-0.78%
2023/03/22	2	49.58	6	49.83	50.50	-4	1,470	-0.27%
2023/03/21	1	49.25	6	49.32	49.10	-5	1,364	-0.37%
2023/03/20	4	48.40	3	47.60	47.60	1	1,311	0.08%
2023/03/17	0	47.50	2	47.85	48.10	-2	1,344	-0.15%
2023/03/15	6	47.73	6	48.18	47.85	0	1,490	0.00%
2023/03/14	1	46.90	10.3	46.67	46.95	-9.3	1,519	-0.61%
2023/03/13	0	0.00	7	45.98	46.10	-7	1,515	-0.46%
2023/03/10	3	44.90	1	44.95	45.20	2	1,529	0.13%
2023/03/09	3	45.45	1	45.20	45.05	2	1,548	0.13%
2023/03/08	1	43.85	6	44.80	45.30	-5	1,570	-0.32%
2023/03/07	1	43.80	0	0.00	43.85	1	1,554	0.06%
2023/03/06	1	44.20	4	44.26	44.20	-3	1,556	-0.19%
2023/02/24	0	0.00	6	43.35	43.40	-6	1,578	-0.38%
2023/02/20	1	43.00	6	42.88	43.00	-5	1,678	-0.30%
2023/02/10	9.1	42.50	5	42.30	42.10	4.1	1,911	0.21%
2023/02/08	1	43.00	0	0.00	43.25	1	2,138	0.05%
2023/02/07	0	0.00	1	43.55	43.30	-1	2,150	-0.05%
2023/02/03	1	43.00	2	43.45	43.30	-1	2,165	-0.05%
2023/02/02	1	43.55	6	43.33	43.55	-5	2,162	-0.23%
2023/02/01	1	42.65	0	0.00	42.60	1	2,171	0.05%
2023/01/12	1	41.80	2	41.45	41.35	-1	2,292	-0.04%
2023/01/10	10	42.63	0	0.00	42.10	10	2,314	0.43%
2023/01/09	0	0.00	5	44.05	43.85	-5	2,288	-0.22%
2023/01/05	2	43.13	0	0.00	42.80	2	2,346	0.09%
2023/01/04	5	42.75	0	0.00	42.60	5	2,395	0.21%
2022/12/28	3	43.93	4	43.50	43.40	-1	2,443	-0.04%
2022/12/23	5	45.20	0	0.00	44.85	5	2,420	0.21%
2022/12/22	0	0.00	6	46.75	46.15	-6	2,406	-0.25%
2022/12/20	13	45.56	4	46.80	44.85	9	2,388	0.38%
2022/12/19	1	46.00	1	46.00	45.85	0	2,374	0.00%
2022/12/16	1	47.10	1	46.85	46.70	0	2,366	0.00%
2022/12/15	0	0.00	7	46.54	46.90	-7	2,336	-0.30%
2022/12/13	0	0.00	1	45.00	44.85	-1	2,286	-0.04%
2022/12/12	5	44.11	0	0.00	44.40	5	2,268	0.22%
2022/12/09	10	46.62	4	46.05	45.20	6	2,253	0.27%
2022/12/07	17	45.82	8	44.94	43.85	9	2,109	0.43%
2022/12/06	95	48.55	103	48.79	48.15	-8	1,977	-0.40%	大賣/
2022/12/05	3	48.13	37	47.81	48.10	-34	1,859	-1.83%
2022/12/02	38	47.75	3	47.68	47.95	35	1,809	1.93%
2022/12/01	1	46.20	0	0.00	47.20	1	1,744	0.06%
2022/11/30	5	46.75	10	46.92	47.00	-5	1,695	-0.29%
2022/11/29	5	45.80	5	46.40	45.95	0	1,630	0.00%
2022/11/25	5	44.95	0	0.00	44.90	5	1,600	0.31%
2022/11/24	41	46.54	45	45.92	45.40	-4	1,592	-0.25%
2022/11/23	0	0.00	7	45.92	46.05	-7	1,564	-0.45%
2022/11/21	1	44.70	1	45.30	44.65	0	1,543	0.00%
2022/11/16	0	0.00	2	45.25	45.55	-2	1,485	-0.13%
2022/11/15	1	44.05	0	0.00	44.60	1	1,449	0.07%
2022/11/11	10	44.78	1	45.60	44.25	9	1,424	0.63%
2022/11/10	7	45.31	1	45.10	45.65	6	1,376	0.44%
2022/11/09	2	45.05	2	45.05	45.05	0	1,349	0.00%
2022/11/08	1	45.00	4	45.31	45.00	-3	1,335	-0.22%
2022/11/07	6	45.53	18	45.42	46.10	-12	1,279	-0.94%
2022/11/04	10	42.79	16	43.06	43.55	-6	1,161	-0.52%
2022/11/03	0	0.00	2	41.95	42.00	-2	1,083	-0.18%
2022/11/02	0	0.00	2	41.35	41.40	-2	1,121	-0.18%
2022/10/31	5	40.10	0	0.00	40.20	5	1,199	0.42%
2022/10/28	11	41.16	10	41.34	40.60	1	1,219	0.08%
2022/10/27	9	42.00	18	41.56	42.15	-9	1,254	-0.72%
2022/10/26	1	39.10	0	0.00	39.25	1	1,289	0.08%
2022/10/25	2	40.25	0	0.00	40.10	2	1,366	0.15%
2022/10/24	5	41.69	2	41.85	41.70	3	1,405	0.21%
2022/10/19	5	41.10	5	41.55	40.50	0	1,351	0.00%
2022/10/18	2	40.00	0	0.00	40.40	2	1,349	0.15%
2022/10/14	0	0.00	3	41.88	41.75	-3	1,371	-0.22%
2022/10/13	1	41.65	8	41.86	40.85	-7	1,401	-0.50%
2022/10/12	9	40.39	9	40.49	40.90	0	1,376	0.00%
2022/10/11	0	0.00	5	39.40	39.45	-5	1,324	-0.38%
2022/09/26	5	37.75	0	0.00	37.15	5	1,450	0.34%
2022/09/21	2	39.90	0	0.00	39.55	2	1,492	0.13%
2022/09/16	2	41.05	0	0.00	40.60	2	1,509	0.13%
2022/09/13	0	0.00	4	41.38	41.65	-4	1,505	-0.27%
2022/09/06	2	39.45	0	0.00	39.40	2	1,501	0.13%
2022/08/26	6	41.76	0	0.00	42.10	6	1,482	0.40%
2022/08/23	0	0.00	1	42.90	42.80	-1	1,463	-0.07%
2022/08/22	1	42.35	1	43.10	42.20	0	1,453	0.00%
2022/08/19	1	43.85	8	43.80	43.75	-7	1,432	-0.49%
2022/08/15	0	0.00	2	43.30	43.10	-2	1,409	-0.14%
2022/08/11	0	0.00	1	43.45	43.25	-1	1,374	-0.07%
2022/08/09	0	0.00	4	43.04	43.60	-4	1,335	-0.30%
2022/08/08	2	42.05	4	42.10	42.40	-2	1,285	-0.16%
2022/08/05	2	41.25	0	0.00	41.25	2	1,223	0.16%
2022/08/02	2	40.90	8	41.53	41.85	-6	1,120	-0.54%
2022/08/01	10	41.00	12	40.48	40.75	-2	1,048	-0.19%
2022/07/26	0	0.00	1	38.25	38.10	-1	902	-0.11%
2022/07/25	2	38.55	0	0.00	38.45	2	893	0.22%
2022/07/22	0	0.00	5	38.73	38.65	-5	871	-0.57%
2022/07/21	0	0.00	1	37.05	37.70	-1	839	-0.12%
2022/07/20	7	37.66	1	37.75	37.40	6	816	0.73%
2022/07/19	0	0.00	3	35.22	35.75	-3	758	-0.40%
2022/07/14	1	32.90	0	0.00	33.55	1	711	0.14%
2022/07/08	2	33.23	0	0.00	33.30	2	668	0.30%
2022/07/06	0	0.00	1	30.55	30.55	-1	635	-0.16%
2022/07/05	2	32.50	0	0.00	32.85	2	626	0.32%
2022/07/01	0	0.00	1	32.30	31.95	-1	611	-0.16%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/10	1	38.85	1	38.65	38.85	0	653	0.00%
2022/06/02	1	38.20	0	0.00	38.10	1	707	0.14%
2022/06/01	2	38.20	2	38.70	38.25	0	743	0.00%
2022/05/24	2	37.10	0	0.00	37.00	2	892	0.22%
2022/05/23	0	0.00	7	37.98	38.25	-7	923	-0.76%
2022/05/20	0	0.00	5	37.21	37.10	-5	959	-0.52%
2022/05/19	0	0.00	6	36.45	36.60	-6	1,099	-0.55%
2022/05/17	0	0.00	4	36.80	36.85	-4	1,388	-0.29%
2022/05/12	1	36.75	4	37.08	35.80	-3	1,465	-0.20%
2022/05/11	0	0.00	8	36.61	36.75	-8	1,493	-0.54%
2022/05/09	6	35.93	0	0.00	35.40	6	1,610	0.37%
2022/05/06	3	36.10	0	0.00	36.70	3	1,698	0.18%
2022/05/05	0	0.00	1	37.90	37.60	-1	1,750	-0.06%
2022/05/04	5	37.61	0	0.00	37.55	5	1,786	0.28%
2022/05/03	3	38.10	2	39.10	38.05	1	1,893	0.05%
2022/04/29	0	0.00	4	38.28	38.50	-4	1,993	-0.20%
2022/04/22	2	39.05	0	0.00	39.20	2	3,112	0.06%
2022/04/21	1	39.60	0	0.00	39.55	1	3,128	0.03%
2022/04/20	0	0.00	5	39.51	39.55	-5	3,141	-0.16%
2022/04/19	2	39.05	0	0.00	39.10	2	3,157	0.06%
2022/04/18	0	0.00	7	39.28	39.45	-7	3,163	-0.22%
2022/04/14	1	39.00	5	38.87	38.85	-4	3,168	-0.13%
2022/04/08	2	41.65	0	0.00	40.90	2	3,206	0.06%
2022/04/07	0	0.00	4	42.93	42.10	-4	3,221	-0.12%
2022/04/01	6	42.43	0	0.00	42.60	6	3,465	0.17%
2022/03/31	1	42.70	0	0.00	43.05	1	3,475	0.03%
2022/03/30	2	42.60	6	43.01	43.10	-4	3,489	-0.11%
2022/03/29	3	42.32	1	42.90	42.20	2	3,531	0.06%
2022/03/28	0	0.00	2	42.95	43.00	-2	3,679	-0.05%
2022/03/24	2	42.60	2	43.10	42.95	0	3,689	0.00%
2022/03/23	0	0.00	3	43.10	42.95	-3	3,705	-0.08%
2022/03/22	13	42.55	0	0.00	42.45	13	3,705	0.35%
2022/03/21	1	43.55	3	43.60	43.25	-2	3,699	-0.05%
2022/03/17	0	0.00	2	42.75	42.75	-2	3,691	-0.05%
2022/03/15	5	41.45	3	41.30	41.20	2	3,701	0.05%
2022/03/14	4	42.55	16	42.50	42.50	-12	3,701	-0.32%
2022/03/11	7	43.39	18	43.11	43.10	-11	3,721	-0.30%
2022/03/10	5	43.50	4	43.74	43.70	1	3,721	0.03%
2022/03/09	9	42.67	0	0.00	42.65	9	3,717	0.24%
2022/03/08	8	43.04	1	42.30	42.25	7	3,734	0.19%
2022/03/07	18	43.14	14	43.03	43.05	4	3,754	0.11%
2022/03/04	8	44.09	1	44.55	43.90	7	3,814	0.18%
2022/03/03	4	44.73	30	44.93	44.95	-26	3,828	-0.68%
2022/03/02	7	45.13	10	45.05	45.05	-3	3,900	-0.08%
2022/03/01	0	0.00	6	45.88	45.90	-6	3,979	-0.15%
2022/02/25	24	45.54	10	45.15	45.15	14	4,259	0.33%
2022/02/24	15	45.96	0	0.00	45.35	15	4,296	0.35%
2022/02/23	15	45.80	13.3	46.69	46.75	1.8	4,430	0.04%
2022/02/22	12	45.03	8	45.15	45.20	4	4,542	0.09%
2022/02/21	19	46.76	22	45.80	45.80	-3	4,501	-0.07%
2022/02/18	12	47.43	21	47.63	48.45	-9	4,363	-0.21%
2022/02/17	25	47.20	25	47.12	45.70	0	4,183	0.00%
2022/02/16	2	46.90	1	46.85	46.85	1	4,080	0.02%
2022/02/15	26	46.15	4	46.26	45.75	22	4,056	0.54%
2022/02/14	16	46.68	1	46.45	46.55	15	4,027	0.37%
2022/02/11	0	0.00	3	46.58	46.20	-3	3,992	-0.08%
2022/02/10	0	0.00	2	47.23	47.10	-2	3,964	-0.05%
2022/02/09	8	47.18	8	47.11	47.60	0	3,925	0.00%
2022/02/08	11	46.84	14	46.61	47.05	-3	3,864	-0.08%
2022/02/07	8	44.38	2	44.30	45.25	6	3,761	0.16%
2022/01/26	3	42.23	0	0.00	42.30	3	3,695	0.08%
2022/01/25	4	42.68	18	42.09	41.80	-14	3,663	-0.38%
2022/01/24	8.2	44.64	9	45.02	44.45	-0.8	3,558	-0.02%
2022/01/21	16	47.36	10	46.58	44.65	6	3,453	0.17%
2022/01/20	30.1	46.66	10.1	46.20	48.10	20	3,180	0.63%
2022/01/19	13	46.98	23	46.53	47.20	-10	2,850	-0.35%
2022/01/18	17	45.54	15	45.60	45.75	2	2,558	0.08%
2022/01/17	3	44.55	0	0.00	44.35	3	2,454	0.12%
2022/01/14	0	0.00	1	42.30	42.90	-1	2,341	-0.04%
2022/01/13	0	0.00	1	43.20	42.85	-1	2,343	-0.04%
2022/01/12	0	42.55	0	0.00	42.55	0	2,328	0.00%
2022/01/03	2	43.30	1	44.85	43.15	1	2,240	0.04%
2021/12/30	2	44.30	0	0.00	44.40	2	2,207	0.09%
2021/12/29	0	0.00	10	45.05	45.05	-10	2,186	-0.46%
2021/12/28	14	45.99	8	44.53	46.15	6	2,072	0.29%
2021/12/27	0	0.00	4	42.45	42.50	-4	1,952	-0.20%
2021/12/24	2	42.35	0	0.00	42.00	2	1,948	0.10%
2021/12/23	1	42.35	1	43.35	42.50	0	1,931	0.00%
2021/12/22	2	42.30	1	44.05	42.25	1	1,879	0.05%
2021/12/21	0	0.00	2	40.00	40.05	-2	1,723	-0.12%
2021/12/17	3	39.87	0	0.00	39.70	3	1,708	0.18%
2021/12/15	0	0.00	2	40.20	40.45	-2	1,686	-0.12%
2021/12/08	1	40.80	0	0.00	41.05	1	1,622	0.06%
2021/12/07	4	41.10	0	0.00	40.80	4	1,600	0.25%
2021/12/02	4	42.05	0	0.00	41.80	4	1,563	0.26%
2021/11/30	0	0.00	1	41.80	41.70	-1	1,492	-0.07%
2021/11/29	1	41.30	1	41.05	41.70	0	1,395	0.00%
2021/11/26	3.1	43.79	1	43.55	43.20	2.1	1,356	0.15%
2021/11/24	24	46.75	40.1	46.13	45.55	-16.1	1,162	-1.38%
2021/11/22	4	43.90	2.1	43.45	44.50	1.9	822	0.23%
2021/11/19	1	42.55	20	42.41	42.55	-19	645	-2.94%
2021/11/18	0	0.00	4	38.50	38.70	-4	488	-0.82%
2021/11/16	0	0.00	0	38.80	38.45	0	489	-0.01%
2021/11/15	0	0.00	1.1	38.33	38.65	-1.1	493	-0.23%
2021/11/12	3	38.47	0	0.00	38.50	3	494	0.61%
2021/11/09	5.1	38.40	0	0.00	38.50	5.1	516	0.98%
2021/11/08	2.1	39.05	0	0.00	38.90	2.1	513	0.41%
2021/11/04	1	39.70	0	0.00	39.70	1	499	0.20%
2021/10/26	2	38.20	0	0.00	37.95	2	587	0.34%
2021/10/22	1	39.25	0	0.00	39.05	1	590	0.17%
2021/10/21	0	0.00	1	40.45	40.45	-1	580	-0.17%
2021/10/05	0.1	36.00	0	0.00	35.85	0.1	730	0.01%
2021/10/04	1	36.30	0	0.00	36.25	1	727	0.14%
2021/10/01	0.1	37.10	0	0.00	36.20	0.1	730	0.01%
2021/09/15	2	38.80	0	0.00	38.80	2	837	0.24%
2021/09/08	0	0.00	5	39.66	39.90	-5	902	-0.55%
2021/09/06	0	39.18	10	39.10	39.05	-10	913	-1.09%
2021/08/31	3	38.90	0	0.00	38.95	3	930	0.32%
2021/08/23	13	38.60	0	0.00	38.70	13	1,006	1.29%
2021/08/19	1	36.30	0	0.00	36.75	1	1,014	0.10%
2021/08/18	2	36.70	0	0.00	36.90	2	1,014	0.20%
2021/08/16	5	36.50	0	0.00	36.40	5	1,023	0.49%
2021/08/12	1	38.40	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1.1	38.73	0	0.00	38.10	1.1	1,042	0.10%
2021/08/10	0.2	39.10	0	0.00	39.10	0.2	1,042	0.02%
2021/08/06	2	39.55	6	39.71	39.55	-4	1,087	-0.37%
2021/08/05	1.1	41.57	0	0.00	40.15	1.1	1,126	0.09%
2021/08/04	0.1	42.00	0	0.00	41.80	0.1	1,156	0.01%
2021/08/03	0.1	43.00	0	0.00	42.60	0.1	1,210	0.01%
2021/08/02	0	0.00	10	43.65	43.75	-10	1,223	-0.82%
2021/07/29	0.1	43.20	0	0.00	43.40	0.1	1,298	0.01%
2021/07/28	2	43.20	0	0.00	43.25	2	1,325	0.15%
2021/07/27	2	44.30	0	0.00	44.25	2	1,386	0.14%
2021/07/19	2	47.05	0	0.00	47.20	2	1,507	0.13%
2021/07/14	4	47.65	0	0.00	47.65	4	1,602	0.25%
2021/07/13	1	48.30	1	48.00	48.05	0	1,600	0.00%
2021/07/12	0	0.00	12	47.42	47.45	-12	1,566	-0.77%
2021/07/05	4	45.75	0	0.00	46.15	4	1,666	0.24%
2021/06/23	0	0.00	5	45.80	46.75	-5	1,835	-0.27%
2021/06/18	5	45.56	0	0.00	46.50	5	1,846	0.27%
2021/06/10	0	0.00	3	45.10	44.40	-3	1,966	-0.15%
2021/06/07	1	44.50	0	0.00	44.45	1	2,097	0.05%
2021/06/04	2	44.65	0	0.00	44.65	2	2,109	0.09%
2021/06/02	0	0.00	2	45.10	45.00	-2	2,191	-0.09%
2021/05/27	0	0.00	2	43.50	43.50	-2	2,320	-0.09%
2021/05/25	2	42.50	0	0.00	42.50	2	2,453	0.08%
2021/05/24	1	42.60	0	0.00	42.65	1	2,505	0.04%
2021/05/19	1	42.15	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	43.00	0	0.00	42.70	1	2,772	0.04%
2021/05/13	0	0.00	2	40.30	41.50	-2	2,835	-0.07%
2021/05/12	1	42.15	0	0.00	40.05	1	2,810	0.04%
2021/05/11	4	44.68	50	44.00	43.75	-46	2,768	-1.66%
2021/05/10	7	47.01	1	47.40	46.95	6	2,716	0.22%
2021/05/07	2	47.63	0	0.00	48.10	2	2,715	0.07%
2021/05/06	0	0.00	6	49.13	48.90	-6	2,696	-0.22%
2021/05/05	6	48.86	3	49.17	48.80	3	2,706	0.11%
2021/05/04	4	49.54	1	50.60	49.30	3	2,745	0.11%
2021/05/03	10	52.80	4	53.15	51.70	6	2,763	0.22%
2021/04/29	1	53.10	0	0.00	52.90	1	2,757	0.04%
2021/04/28	10	53.00	2	53.00	53.00	8	2,750	0.29%
2021/04/20	0	0.00	2	53.30	53.20	-2	2,771	-0.07%
2021/04/14	1	51.90	0	0.00	52.20	1	2,873	0.03%
2021/04/13	4.1	53.10	0	0.00	52.30	4.1	2,848	0.14%
2021/04/08	1	53.10	0.1	53.20	53.10	0.9	2,782	0.03%
2021/04/06	1	53.00	10	53.00	53.00	-9	2,729	-0.33%
2021/04/01	5	52.30	0	0.00	52.30	5	2,699	0.19%
2021/03/31	12	52.98	5	52.90	52.90	7	2,672	0.26%
2021/03/30	2	52.50	0	0.00	52.70	2	2,650	0.08%
2021/03/26	0	0.00	1	52.10	52.30	-1	2,679	-0.04%
2021/03/24	6	52.18	0	0.00	52.20	6	2,687	0.22%
2021/03/23	0	0.00	40	52.30	52.50	-40	2,706	-1.48%
2021/03/22	7	51.96	0.2	52.30	52.30	6.8	2,713	0.25%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/17	15	52.40	0	0.00	52.40	15	2,696	0.56%
2021/03/16	2	51.80	0	0.00	52.00	2	2,744	0.07%
2021/03/15	2	52.40	0	0.00	52.10	2	2,730	0.07%
2021/03/12	5	51.80	0	0.00	51.90	5	2,729	0.18%
2021/03/09	2	51.60	0	0.00	51.30	2	2,760	0.07%
2021/03/05	2	53.50	0	0.00	53.10	2	2,816	0.07%
2021/03/04	12	54.80	2	56.20	54.70	10	2,902	0.34%
2021/03/03	32	55.13	0	0.00	55.10	32	2,931	1.09%
2021/03/02	0	0.00	6	55.55	55.00	-6	2,896	-0.21%
2021/02/26	1	56.30	6	56.28	56.00	-5	2,884	-0.17%
2021/02/25	12	55.82	0	0.00	57.30	12	2,866	0.42%
2021/02/24	1	55.90	0	0.00	55.20	1	2,833	0.04%
2021/02/23	2	56.25	0	0.00	56.10	2	2,788	0.07%
2021/02/22	3	56.47	8	56.81	57.30	-5	2,772	-0.18%
2021/02/19	2	55.40	33	55.58	55.60	-31	2,704	-1.15%
2021/02/18	35	54.34	1	54.40	54.20	34	2,649	1.28%
2021/02/17	1	54.70	0	0.00	54.50	1	2,654	0.04%
2021/02/05	0	0.00	1	54.00	54.20	-1	2,600	-0.04%
2021/02/04	1	53.10	2	53.50	52.60	-1	2,600	-0.04%
2021/02/03	0	0.00	1	53.90	53.00	-1	2,633	-0.04%
2021/02/02	1	52.00	5	53.12	53.10	-4	2,639	-0.15%
2021/01/28	2	52.40	3	52.90	52.50	-1	2,685	-0.04%
2021/01/27	1	53.60	0	0.00	53.60	1	2,654	0.04%
2021/01/26	2	54.50	6	54.28	53.30	-4	2,652	-0.15%
2021/01/25	2	54.10	0	0.00	54.10	2	2,617	0.08%
2021/01/22	2	53.00	1	52.70	53.00	1	2,547	0.04%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	2	52.05	2.1	52.09	51.40	-0.1	2,523	-0.01%
2021/01/19	0	0.00	1	52.00	51.60	-1	2,495	-0.04%
2021/01/18	1	50.29	10	48.90	51.00	-9	2,478	-0.36%
2021/01/15	2.1	50.91	2	51.45	50.60	0.1	2,457	0.00%
2021/01/14	3	51.80	0	0.00	51.80	3	2,439	0.12%
2021/01/13	2	51.85	0	0.00	51.50	2	2,419	0.08%
2021/01/12	1	51.70	0	0.00	51.20	1	2,398	0.04%
2021/01/11	1	52.60	0.1	53.20	52.60	0.9	2,366	0.04%
2021/01/08	9	54.10	8	54.16	54.00	1	2,380	0.04%
2021/01/05	3	53.20	1	53.20	53.10	2	2,399	0.08%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/31	0.1	53.80	1	53.70	53.80	-0.9	2,413	-0.04%
2020/12/30	1	53.60	10	53.50	53.40	-9	2,417	-0.37%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/28	1	52.90	1	53.00	53.00	0	2,462	0.00%
2020/12/25	1	53.10	1	53.40	53.20	0	2,503	0.00%
2020/12/23	3	53.27	2	53.05	52.80	1	2,826	0.04%
2020/12/22	1	52.50	3	53.47	52.40	-2	2,821	-0.07%
2020/12/18	2	52.45	1	53.10	52.10	1	2,896	0.03%
2020/12/17	3	52.73	2	53.20	52.90	1	2,906	0.03%
2020/12/16	1	52.50	1	51.50	52.60	0	2,888	0.00%
2020/12/15	0	0.00	1	51.20	50.90	-1	2,928	-0.03%
2020/12/11	1	51.50	1	51.00	51.60	0	3,064	0.00%
2020/12/10	1	52.20	0	0.00	52.00	1	3,077	0.03%
2020/12/09	0	0.00	17	54.11	53.60	-17	3,033	-0.56%
2020/12/08	17	54.29	6	53.93	54.00	11	3,029	0.36%
2020/12/07	1	54.00	1	53.90	53.80	0	3,020	0.00%
2020/12/04	6	53.35	2	53.50	53.20	4	3,079	0.13%
2020/12/03	5	53.94	2	53.80	53.80	3	3,101	0.10%
2020/12/02	6	55.53	1	55.10	54.80	5	3,198	0.16%
2020/12/01	3	55.63	2	55.00	55.40	1	3,251	0.03%
2020/11/30	6	56.10	8	56.54	56.30	-2	3,454	-0.06%
2020/11/27	9	54.74	9	54.89	54.60	0	3,381	0.00%
2020/11/26	57	54.39	2	54.30	54.40	55	3,381	1.63%
2020/11/24	5	54.10	0	0.00	53.90	5	3,491	0.14%
2020/11/23	9	54.36	1	54.50	54.60	8	3,505	0.23%
2020/11/20	2	53.55	0	0.00	53.80	2	3,561	0.06%
2020/11/19	1	53.60	0	0.00	53.50	1	3,719	0.03%
2020/11/18	6	53.80	3	53.30	53.60	3	3,768	0.08%
2020/11/17	1	54.00	0	0.00	53.70	1	3,827	0.03%
2020/11/12	2	53.90	0	0.00	53.90	2	4,411	0.05%
2020/11/10	4	55.35	2	55.50	54.30	2	4,548	0.04%
2020/11/09	2	55.20	1	55.30	55.40	1	4,603	0.02%
2020/11/06	0	0.00	12	56.25	56.20	-12	4,648	-0.26%
2020/11/05	2	57.50	0	0.00	57.70	2	4,737	0.04%
2020/11/03	2	57.50	0	0.00	57.50	2	4,943	0.04%
2020/10/29	3	58.67	0	0.00	60.10	3	5,480	0.05%
2020/10/28	3	59.67	1	60.80	59.80	2	5,837	0.03%
2020/10/22	0	0.00	1	62.10	61.80	-1	6,177	-0.02%
2020/10/21	1	63.20	0	0.00	63.30	1	6,184	0.02%
2020/10/19	0	0.00	2	62.60	62.60	-2	6,266	-0.03%
2020/10/16	1	62.90	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	1	64.40	64.50	-1	6,330	-0.02%
2020/10/14	1	64.30	2	64.50	63.80	-1	6,313	-0.02%
2020/10/08	2	63.05	0	0.00	62.60	2	6,343	0.03%
2020/10/06	0	0.00	1	63.60	63.30	-1	6,332	-0.02%
2020/10/05	1	62.00	1	62.70	63.20	0	6,334	0.00%
2020/09/29	18	64.67	19	62.12	61.00	-1	6,342	-0.02%
2020/09/28	7	61.81	9	63.31	63.70	-2	6,247	-0.03%
2020/09/25	5	61.66	0	0.00	59.70	5	6,317	0.08%
2020/09/24	1	61.60	5	60.76	60.70	-4	6,318	-0.06%
2020/09/23	6	64.50	11	64.15	62.50	-5	6,307	-0.08%
2020/09/21	1	62.50	0	0.00	62.30	1	6,258	0.02%
2020/09/18	3	63.73	0	0.00	63.20	3	6,255	0.05%
2020/09/17	2	63.55	4	63.33	63.10	-2	6,198	-0.03%
2020/09/15	3	61.27	1	61.70	61.00	2	6,084	0.03%
2020/09/11	1	59.50	1	59.60	59.30	0	6,085	0.00%
2020/09/10	1	60.60	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	2	61.35	61.10	-2	6,120	-0.03%
2020/09/08	3	60.27	1	61.60	60.10	2	6,064	0.03%
2020/09/07	7	60.43	13	60.79	59.40	-6	6,045	-0.10%
2020/09/04	3	63.73	4	63.90	64.00	-1	5,928	-0.02%
2020/09/03	3	65.60	4	66.38	65.80	-1	5,879	-0.02%
2020/09/02	0	0.00	1	63.00	63.00	-1	5,700	-0.02%
2020/09/01	1	61.70	1	61.80	61.70	0	5,711	0.00%
2020/08/31	10	62.80	2	62.90	62.80	8	5,677	0.14%
2020/08/28	4	62.63	2	62.30	63.20	2	5,652	0.04%
2020/08/27	1	63.60	1	62.10	62.00	0	5,639	0.00%
2020/08/26	2	62.85	0	0.00	62.50	2	5,637	0.04%
2020/08/25	8	63.19	6	63.17	64.00	2	5,611	0.04%
2020/08/24	3	61.13	4	61.83	60.70	-1	5,509	-0.02%
2020/08/21	2	60.40	6	60.47	60.60	-4	5,541	-0.07%
2020/08/20	0	0.00	1	62.50	59.00	-1	5,510	-0.02%
2020/08/19	2	64.30	7	66.27	65.50	-5	5,434	-0.09%
2020/08/18	2	63.70	4	64.70	63.10	-2	5,226	-0.04%
2020/08/17	1	62.00	5	62.88	62.20	-4	5,146	-0.08%
2020/08/14	6	63.55	3	63.73	63.50	3	5,108	0.06%
2020/08/13	1	62.70	1	63.10	61.60	0	5,105	0.00%
2020/08/12	4	61.65	3	61.47	62.00	1	5,154	0.02%
2020/08/11	0	0.00	1	59.90	60.30	-1	5,213	-0.02%
2020/08/10	5	61.36	0	0.00	60.10	5	5,196	0.10%
2020/08/07	4	61.55	1	61.60	62.90	3	5,354	0.06%
2020/08/06	1	63.00	3	63.33	62.80	-2	5,333	-0.04%
2020/08/05	1	60.40	4	60.55	60.10	-3	5,261	-0.06%
2020/08/04	28	59.59	30	58.18	58.90	-2	5,531	-0.04%
2020/08/03	16	59.45	32	60.44	60.00	-16	5,663	-0.28%
2020/07/31	5	54.28	23	54.53	55.30	-18	5,404	-0.33%
2020/07/30	3	52.87	1	52.00	52.00	2	5,289	0.04%
2020/07/29	0	0.00	1	53.20	54.30	-1	5,230	-0.02%
2020/07/28	5	53.60	3	53.37	53.90	2	5,176	0.04%
2020/07/23	7	54.09	14	54.08	54.10	-7	5,195	-0.13%
2020/07/22	1	53.70	7	53.13	53.60	-6	5,164	-0.12%
2020/07/21	0	0.00	4	52.00	52.00	-4	5,124	-0.08%
2020/07/20	0	0.00	2	51.40	51.40	-2	5,104	-0.04%
2020/07/17	0	0.00	1	50.50	50.10	-1	5,108	-0.02%
2020/07/16	1	51.10	0	0.00	51.20	1	5,108	0.02%
2020/07/15	7	50.87	5	51.14	51.00	2	5,084	0.04%
2020/07/13	1	48.90	1	48.70	49.00	0	5,031	0.00%
2020/07/10	1	48.90	1	48.70	48.40	0	5,048	0.00%
2020/07/09	0	0.00	2	50.60	50.20	-2	5,033	-0.04%
2020/07/08	4	50.75	1	50.90	50.90	3	5,027	0.06%
2020/07/07	4	53.73	2	52.85	52.80	2	5,017	0.04%
2020/07/06	4	55.95	26	54.09	56.30	-22	5,016	-0.44%
2020/07/01	1	51.50	0	0.00	51.00	1	4,909	0.02%
2020/06/24	0.1	50.10	1	50.10	50.00	-0.9	4,948	-0.02%
2020/06/23	1	50.50	0	0.00	50.30	1	4,989	0.02%
2020/06/18	0	0.00	1	51.00	51.50	-1	5,024	-0.02%
2020/06/17	10	50.10	0	0.00	50.20	10	5,028	0.20%
2020/06/16	1	50.10	0	0.00	50.80	1	5,064	0.02%
2020/06/15	0	0.00	1	49.20	49.15	-1	5,076	-0.02%
2020/06/12	13	48.57	0	0.00	48.80	13	5,072	0.26%
2020/06/11	11	50.03	0	0.00	49.90	11	5,050	0.22%
2020/06/10	1	50.30	1	51.00	51.20	0	5,044	0.00%
2020/06/09	3	50.50	1	50.30	50.30	2	5,048	0.04%
2020/06/08	1	50.60	4	50.20	50.20	-3	4,972	-0.06%
2020/06/03	1	52.50	2	53.10	52.40	-1	4,887	-0.02%
2020/06/02	8	53.50	0	0.00	53.10	8	4,841	0.17%
2020/05/29	11	53.06	0	0.00	53.60	11	4,727	0.23%
2020/05/28	3	56.37	33	54.75	53.90	-30	4,680	-0.64%
2020/05/27	0	0.00	1	54.80	53.60	-1	4,567	-0.02%
2020/05/26	23	54.13	5	54.44	54.50	18	4,522	0.40%
2020/05/22	8	52.50	0	0.00	51.40	8	4,350	0.18%
2020/05/21	11	52.05	1	51.90	52.00	10	4,312	0.23%
2020/05/20	5	52.92	5	52.18	52.40	0	4,264	0.00%
2020/05/18	5	50.52	7	50.93	51.10	-2	4,019	-0.05%
2020/05/15	4	49.88	3	49.03	49.50	1	3,862	0.03%
2020/05/14	6	51.03	7	50.61	49.20	-1	3,760	-0.03%
2020/05/13	1	49.25	0	0.00	49.55	1	3,537	0.03%
2020/05/12	0	0.00	6	48.23	49.50	-6	3,465	-0.17%
2020/05/11	59	47.79	123	48.66	48.00	-64	3,351	-1.91%	大賣/
2020/05/08	4	44.95	32	45.61	45.80	-28	2,916	-0.96%
2020/05/07	15	41.15	17	41.22	41.65	-2	2,592	-0.08%
2020/05/06	0	0.00	1	39.60	39.60	-1	2,516	-0.04%
2020/05/05	6	39.99	1	39.50	39.85	5	2,508	0.20%
2020/04/30	2	39.13	1	39.40	39.20	1	2,467	0.04%
2020/04/29	3	40.28	1	39.15	39.20	2	2,505	0.08%
2020/04/28	20	39.20	22	38.66	39.00	-2	2,471	-0.08%
2020/04/27	0	0.00	22	38.62	38.65	-22	2,479	-0.89%
2020/04/24	23	38.36	0	0.00	37.90	23	2,474	0.93%
2020/04/17	0	0.00	1	37.75	37.70	-1	2,524	-0.04%
2020/04/16	1	37.30	0	0.00	37.50	1	2,545	0.04%
2020/04/15	0	0.00	4	37.50	37.50	-4	2,582	-0.15%
2020/04/14	2	37.80	1	37.90	37.80	1	2,611	0.04%
2020/04/13	1	37.15	0	0.00	36.95	1	2,640	0.04%
2020/04/10	5	36.81	0	0.00	36.75	5	2,724	0.18%
2020/04/09	4	36.76	2	37.45	36.50	2	2,791	0.07%
2020/04/08	1	35.30	0	0.00	35.70	1	2,758	0.04%
2020/04/07	2	33.43	2	33.95	34.10	0	2,841	0.00%
2020/04/06	0	0.00	1	32.65	32.65	-1	3,109	-0.03%
2020/04/01	2	31.80	2	31.50	31.60	0	3,169	0.00%
2020/03/27	0	0.00	1	30.35	30.45	-1	3,144	-0.03%
2020/03/25	1	30.05	1	30.00	30.00	0	3,177	0.00%
2020/03/23	0	0.00	1	27.65	27.65	-1	3,177	-0.03%
2020/03/19	1	29.65	2	31.03	29.30	-1	3,256	-0.03%
2020/03/18	3	33.30	0	0.00	32.55	3	3,306	0.09%
2020/03/17	0	0.00	2	33.50	33.00	-2	3,382	-0.06%
2020/03/16	6	33.10	1	34.20	33.10	5	3,416	0.15%
2020/03/13	1	32.00	0	0.00	32.90	1	3,534	0.03%
2020/03/12	0	0.00	2	35.60	35.50	-2	3,665	-0.05%
2020/03/11	2	38.40	0	0.00	38.00	2	3,879	0.05%
2020/03/10	1	37.90	0	0.00	37.60	1	3,913	0.03%
2020/03/04	8	40.70	0	0.00	40.70	8	4,079	0.20%
2020/03/03	0	0.00	2	41.38	41.40	-2	4,094	-0.05%
2020/02/26	3	41.58	0	0.00	40.90	3	4,277	0.07%
2020/02/25	8	40.50	0	0.00	41.05	8	4,354	0.18%
2020/02/21	0	0.00	5	40.30	40.20	-5	4,407	-0.11%
2020/02/07	0	0.00	5	42.17	41.65	-5	5,733	-0.09%
2020/02/06	0	0.00	3	43.15	43.10	-3	6,520	-0.05%
2020/02/04	3	43.33	3	43.65	43.35	0	6,830	0.00%
2020/01/31	0	0.00	5	44.30	44.25	-5	6,815	-0.07%
2020/01/30	2	43.58	0	0.00	43.10	2	6,825	0.03%
2020/01/17	0	0.00	16	46.03	45.90	-16	6,900	-0.23%
2020/01/16	1	46.15	0	0.00	46.00	1	6,901	0.01%
2020/01/10	2	44.75	12	43.98	44.70	-10	7,025	-0.14%
2020/01/09	11	44.41	2	43.90	44.00	9	6,990	0.13%
2020/01/08	2	43.18	4	43.40	43.20	-2	6,972	-0.03%
2020/01/07	17	42.87	2	43.58	42.60	15	6,929	0.22%
2020/01/06	1	43.70	3	43.43	42.90	-2	6,900	-0.03%
2020/01/03	23	45.78	4	45.95	45.65	19	6,836	0.28%
2020/01/02	3	46.95	1	47.10	46.75	2	6,798	0.03%
2019/12/31	2	47.43	12	47.98	47.35	-10	6,846	-0.15%
2019/12/30	26	47.48	31	46.72	48.20	-5	6,774	-0.07%
2019/12/27	4	45.05	0	0.00	45.25	4	6,496	0.06%
2019/12/26	0	0.00	3	44.22	44.10	-3	6,427	-0.05%
2019/12/25	2	43.80	11	43.74	43.70	-9	6,480	-0.14%
2019/12/24	2	44.15	2	44.85	44.00	0	6,531	0.00%
2019/12/23	3	44.65	0	0.00	44.55	3	6,546	0.05%
2019/12/20	11	44.99	7	44.76	44.45	4	6,597	0.06%
2019/12/19	0	0.00	3	44.90	45.10	-3	6,533	-0.05%
2019/12/18	20	44.37	0	0.00	44.35	20	6,542	0.31%
2019/12/17	13	44.87	4	45.11	44.70	9	6,609	0.14%
2019/12/16	2	44.45	22	44.60	44.45	-20	6,544	-0.31%
2019/12/13	21	44.26	0	0.00	43.65	21	6,497	0.32%
2019/12/12	4	44.58	7	44.85	45.00	-3	6,451	-0.05%
2019/12/11	6	43.83	1	43.85	43.95	5	6,394	0.08%
2019/12/10	13	44.73	0	0.00	44.20	13	6,374	0.20%
2019/12/09	11	44.61	2	45.30	45.55	9	6,283	0.14%
2019/12/06	0	0.00	26	44.58	43.20	-26	6,124	-0.42%
2019/12/05	5	43.20	1	43.50	43.25	4	5,947	0.07%
2019/12/04	5	42.95	1	42.75	42.80	4	5,925	0.07%
2019/12/03	6	43.07	4	43.29	43.50	2	5,931	0.03%
2019/12/02	1	41.70	6	41.74	41.70	-5	5,887	-0.08%
2019/11/29	1	42.60	0	0.00	42.65	1	5,860	0.02%
2019/11/26	1	43.50	2	43.85	43.95	-1	5,982	-0.02%
2019/11/25	11	44.28	3	43.65	43.80	8	6,024	0.13%
2019/11/22	5	43.45	1	43.30	43.05	4	5,904	0.07%
2019/11/21	0	0.00	2	42.68	42.75	-2	5,881	-0.03%
2019/11/20	0	0.00	1	41.45	41.60	-1	5,935	-0.02%
2019/11/19	2	42.40	0	0.00	41.85	2	6,173	0.03%
2019/11/18	0	0.00	14	42.36	42.45	-14	6,377	-0.22%
2019/11/15	4	42.90	4	42.85	42.50	0	6,449	0.00%
2019/11/14	2	42.20	4	42.04	42.65	-2	6,527	-0.03%
2019/11/13	9	41.67	3	41.62	41.60	6	6,578	0.09%
2019/11/12	6	40.94	7	41.18	41.50	-1	6,679	-0.01%
2019/11/11	13	42.47	0	0.00	40.80	13	6,863	0.19%
2019/11/08	5	43.35	15	43.92	44.10	-10	6,978	-0.14%
2019/11/07	5	43.25	3	42.60	42.90	2	7,406	0.03%
2019/11/06	32	44.26	21	44.62	43.30	11	7,756	0.14%
2019/11/05	43	43.56	107	43.05	44.05	-64	7,513	-0.85%	大賣/
2019/11/04	11	39.65	20	40.70	41.05	-9	6,716	-0.13%
2019/11/01	3	37.42	110	37.40	37.35	-107	6,441	-1.66%	大賣/鉅額交易
2019/10/31	6	37.55	0	0.00	38.00	6	6,451	0.09%
2019/10/29	0	0.00	10	38.00	38.10	-10	6,552	-0.15%
2019/10/28	0	0.00	12	38.90	38.75	-12	6,532	-0.18%
2019/10/25	72	39.98	1	39.70	39.20	71	6,523	1.09%
2019/10/24	11	39.15	3	39.33	39.35	8	6,450	0.12%
2019/10/23	2	38.60	96	38.85	38.60	-94	6,442	-1.46%
2019/10/21	154	38.98	0	0.00	38.80	154	6,538	2.36%	大買/鉅額交易
2019/10/18	65	38.79	1	38.80	38.40	64	6,464	0.99%
2019/10/17	0	0.00	1	37.80	37.95	-1	6,408	-0.02%
2019/10/16	1	37.50	2	37.45	37.45	-1	6,441	-0.02%
2019/10/15	5	36.90	6	37.15	36.90	-1	6,461	-0.02%
2019/10/14	2	36.65	2	37.35	36.65	0	6,459	0.00%
2019/10/09	3	37.00	0	0.00	36.80	3	6,430	0.05%
2019/10/08	5	37.89	3	37.80	37.60	2	6,393	0.03%
2019/10/07	10	38.05	26	38.12	38.65	-16	6,324	-0.25%
2019/10/04	22	36.77	2	37.08	36.65	20	6,187	0.32%
2019/10/03	2	37.55	0	0.00	37.60	2	6,099	0.03%
2019/10/02	1	37.40	2	37.50	37.40	-1	6,086	-0.02%
2019/10/01	2	36.95	2	37.90	37.50	0	6,093	0.00%
2019/09/27	3	37.60	2	37.90	37.70	1	6,045	0.02%
2019/09/25	3	39.70	13	40.45	39.75	-10	5,960	-0.17%
2019/09/24	0	0.00	1	40.10	39.65	-1	5,910	-0.02%
2019/09/23	3	40.22	1	40.15	39.70	2	5,875	0.03%
2019/09/20	13	39.81	2	40.13	40.20	11	5,815	0.19%
2019/09/19	0	0.00	5	39.34	39.70	-5	5,713	-0.09%
2019/09/18	2	38.60	0	0.00	38.60	2	5,654	0.04%
2019/09/17	0	0.00	2	39.45	38.75	-2	5,646	-0.04%
2019/09/16	0	0.00	5	39.03	39.05	-5	5,621	-0.09%
2019/09/12	0	0.00	4	38.05	38.60	-4	5,580	-0.07%
2019/09/10	22	39.14	20	38.65	38.30	2	5,472	0.04%
2019/09/09	0	0.00	5	39.19	38.75	-5	5,429	-0.09%
2019/09/06	6	39.06	5	38.65	38.65	1	5,360	0.02%
2019/09/05	1	38.90	0	0.00	38.70	1	5,331	0.02%
2019/09/04	2	38.35	1	38.45	38.65	1	5,283	0.02%
2019/09/03	1	38.45	2	38.25	38.05	-1	5,259	-0.02%
2019/09/02	1	38.05	1	38.40	38.00	0	5,235	0.00%
2019/08/30	4	38.85	23	38.92	38.00	-19	5,193	-0.37%
2019/08/29	24	37.98	2	38.23	38.45	22	5,041	0.44%
2019/08/28	23	38.53	24	38.21	38.50	-1	4,961	-0.02%
2019/08/27	1	38.05	0	0.00	37.65	1	4,855	0.02%
2019/08/26	0	0.00	4	37.86	37.65	-4	4,812	-0.08%
2019/08/23	4	39.53	2	39.65	39.50	2	4,725	0.04%
2019/08/22	41	40.92	32	40.74	40.35	9	4,597	0.20%
2019/08/21	12	39.90	14	40.36	41.50	-2	4,352	-0.05%
2019/08/20	4	39.28	0	0.00	38.70	4	4,111	0.10%
2019/08/19	8	39.75	8	39.89	39.30	0	4,024	0.00%
2019/08/16	29	38.90	11	38.69	38.80	18	3,812	0.47%
2019/08/15	10	39.55	16	39.67	39.30	-6	3,673	-0.16%
2019/08/14	14	41.43	24	41.05	41.10	-10	3,505	-0.29%
2019/08/13	14	41.84	4	41.63	41.75	10	3,241	0.31%
2019/08/12	12	41.18	28	41.56	42.70	-16	2,930	-0.55%
2019/08/08	67	37.92	144	38.34	39.30	-77	2,351	-3.27%	大賣/
2019/08/07	2	34.93	11	35.51	35.75	-9	1,848	-0.49%
2019/08/05	1	34.00	5	33.30	32.95	-4	1,691	-0.24%
2019/08/02	8	34.72	5	34.40	33.80	3	1,692	0.18%
2019/08/01	2	35.45	1	35.45	34.90	1	1,663	0.06%
2019/07/31	4	35.03	0	0.00	35.25	4	1,583	0.25%
2019/07/26	2	35.05	6	35.05	34.95	-4	1,500	-0.27%
2019/07/24	10	35.14	3	35.10	35.05	7	1,462	0.48%
2019/07/23	0	0.00	10	33.73	34.25	-10	1,394	-0.72%
2019/07/19	1	32.50	1	32.90	32.90	0	1,310	0.00%
2019/07/18	0	0.00	3	33.10	32.60	-3	1,302	-0.23%
2019/07/09	5	31.45	0	0.00	31.50	5	1,809	0.28%
2019/07/05	6	31.78	0	0.00	31.90	6	1,815	0.33%
2019/07/01	0	0.00	20	33.58	33.90	-20	1,803	-1.11%
2019/06/24	10	32.95	6	32.80	33.10	4	1,909	0.21%
2019/06/21	9	33.28	22	33.44	33.40	-13	1,954	-0.67%
2019/06/20	5	32.80	0	0.00	32.70	5	1,925	0.26%
2019/05/29	5	30.15	0	0.00	30.50	5	2,255	0.22%
2019/05/28	0	0.00	5	30.15	30.55	-5	2,283	-0.22%
2019/05/23	5	29.50	0	0.00	29.50	5	2,260	0.22%
2019/05/22	2	30.50	0	0.00	30.45	2	2,272	0.09%
2019/05/21	5	30.85	0	0.00	30.50	5	2,261	0.22%
2019/05/17	6	30.75	1	31.05	30.40	5	2,283	0.22%
2019/05/15	5	31.90	0	0.00	32.15	5	2,286	0.22%
2019/05/14	5	31.45	3	31.65	32.20	2	2,305	0.09%
2019/05/10	8	34.15	10	33.40	33.40	-2	2,351	-0.09%
2019/05/09	2	35.10	2	34.80	34.80	0	2,330	0.00%
2019/05/08	5	35.50	0	0.00	35.80	5	2,314	0.22%
2019/04/30	4	36.65	0	0.00	36.20	4	2,300	0.17%
2019/04/29	5	36.65	1	36.35	36.20	4	2,297	0.17%
2019/04/26	7	37.14	0	0.00	37.10	7	2,277	0.31%
2019/04/25	4	37.74	0	0.00	37.40	4	2,281	0.18%
2019/04/23	1	37.75	0	0.00	38.15	1	2,274	0.04%
2019/04/22	5	38.40	4	38.45	38.40	1	2,249	0.04%
2019/04/19	6	38.33	1	38.20	38.20	5	2,243	0.22%
2019/04/18	6	38.08	1	38.10	37.55	5	2,146	0.23%
2019/04/17	7	39.01	2	39.00	38.50	5	2,105	0.24%
2019/04/16	9	38.39	4	38.63	38.45	5	1,992	0.25%
2019/04/15	2	37.53	40	38.48	39.15	-38	1,931	-1.97%
2019/04/11	10	36.00	0	0.00	35.85	10	1,734	0.58%
2019/04/09	5	36.05	0	0.00	36.00	5	1,715	0.29%
2019/04/03	1	35.55	0	0.00	35.60	1	1,703	0.06%
2019/04/02	10	35.53	0	0.00	35.55	10	1,754	0.57%
2019/03/29	1	35.25	0	0.00	35.30	1	1,754	0.06%
2019/03/28	6	35.81	0	0.00	35.70	6	1,726	0.35%
2019/03/26	5	36.75	0	0.00	36.65	5	1,758	0.28%
2019/03/25	2	36.50	0	0.00	36.75	2	1,734	0.12%
2019/03/22	15	37.38	0	0.00	37.20	15	1,800	0.83%
2019/03/20	5	37.05	2	37.25	37.20	3	1,828	0.16%
2019/03/18	14	37.20	0	0.00	37.20	14	1,857	0.75%
2019/03/15	5	37.10	2	37.45	37.15	3	1,884	0.16%
2019/03/14	5	38.35	0	0.00	37.80	5	1,898	0.26%
2019/03/11	7	38.56	0	0.00	38.70	7	2,083	0.34%
2019/03/08	0	0.00	2	39.08	39.00	-2	2,143	-0.09%
2019/03/07	10	40.38	0	0.00	39.60	10	2,160	0.46%
2019/03/06	2	41.10	25	40.77	40.75	-23	2,195	-1.05%
2019/02/27	5	38.10	0	0.00	38.30	5	2,312	0.22%
2019/02/26	5	38.95	1	39.10	38.85	4	2,293	0.17%
2019/02/22	10	39.75	1	39.95	39.60	9	2,318	0.39%
2019/02/21	0	0.00	10	40.30	40.35	-10	2,306	-0.43%
2019/02/20	1	39.90	0	0.00	39.70	1	2,283	0.04%
2019/02/19	0	0.00	6	40.15	39.85	-6	2,275	-0.26%
2019/02/14	5	38.75	0	0.00	39.15	5	2,210	0.23%
2019/02/13	5	39.65	1	39.50	39.50	4	2,184	0.18%
2019/02/12	1	39.95	19	40.00	40.05	-18	2,166	-0.83%
2019/02/11	2	39.18	1	39.45	39.25	1	2,133	0.05%
2019/01/29	5	37.60	1	37.65	37.55	4	2,071	0.19%
2019/01/28	5	38.25	1	38.10	38.10	4	2,070	0.19%
2019/01/25	0	0.00	2	38.80	38.40	-2	2,078	-0.10%
2019/01/24	2	38.48	7	38.48	38.55	-5	2,060	-0.24%
2019/01/18	0	0.00	4	38.00	38.00	-4	2,051	-0.19%
2019/01/17	5	37.90	15	38.20	38.15	-10	2,068	-0.48%
2019/01/16	0	0.00	26	37.97	37.75	-26	2,062	-1.26%
2019/01/15	1	36.90	0	0.00	36.90	1	2,048	0.05%
2019/01/14	10	37.00	0	0.00	36.65	10	2,042	0.49%
2019/01/11	1	38.20	0	0.00	37.40	1	2,037	0.05%
2019/01/10	5	37.34	0	0.00	37.55	5	2,014	0.25%
2019/01/08	6	36.68	1	36.25	37.05	5	2,001	0.25%
2019/01/07	0	0.00	5	36.13	36.45	-5	1,985	-0.25%
2019/01/04	7	35.58	1	35.25	35.35	6	1,980	0.30%
2019/01/03	2	36.88	0	0.00	36.80	2	1,998	0.10%
2018/12/28	5	37.10	0	0.00	37.10	5	2,027	0.25%
2018/12/27	1	37.20	1	37.35	37.35	0	2,068	0.00%
2018/12/26	6	37.88	0	0.00	36.80	6	2,078	0.29%
2018/12/25	5	38.93	1	38.15	38.15	4	2,068	0.19%
2018/12/24	7	38.59	0	0.00	38.35	7	2,046	0.34%
2018/12/19	5	38.05	0	0.00	37.60	5	2,035	0.25%
2018/12/18	7	39.46	0	0.00	39.15	7	2,005	0.35%
2018/12/17	5	40.47	1	40.45	40.50	4	1,999	0.20%
2018/12/14	5	38.90	10	40.20	40.80	-5	1,974	-0.25%
2018/12/13	1	39.95	6	39.56	39.50	-5	1,936	-0.26%
2018/12/12	5	39.80	0	0.00	39.95	5	1,940	0.26%
2018/12/11	1	39.80	0	0.00	40.00	1	1,941	0.05%
2018/12/10	6	40.46	0	0.00	39.15	6	1,986	0.30%
2018/12/07	6	39.13	6	40.26	41.00	0	1,952	0.00%
2018/12/06	10	40.54	5	39.90	39.20	5	1,912	0.26%
2018/12/05	10	41.90	10	41.83	41.40	0	1,870	0.00%
2018/12/04	0	0.00	1	41.10	41.40	-1	1,835	-0.05%
2018/12/03	1	40.20	6	39.83	40.95	-5	1,856	-0.27%
2018/11/30	5	38.65	0	0.00	38.70	5	1,851	0.27%
2018/11/28	2	38.03	0	0.00	38.00	2	1,890	0.11%
2018/11/27	0	0.00	57	37.13	37.80	-57	1,944	-2.93%
2018/11/23	5	35.10	0	0.00	35.00	5	2,208	0.23%
2018/11/22	50	35.61	1	35.35	34.60	49	2,359	2.08%
2018/11/20	1	34.25	0	0.00	34.25	1	2,414	0.04%
2018/11/05	1	35.25	0	0.00	35.20	1	2,599	0.04%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/05	7	41.26	2	40.10	40.55	5	3,008	0.17%
2018/10/04	5	43.10	1	43.00	42.85	4	2,990	0.13%
2018/10/03	0	0.00	1	43.35	43.30	-1	3,012	-0.03%
2018/10/02	2	45.30	1	45.10	45.00	1	3,024	0.03%
2018/10/01	2	45.05	17	44.79	45.00	-15	2,999	-0.50%
2018/09/27	5	43.00	0	0.00	44.20	5	2,987	0.17%
2018/09/21	0	0.00	10	43.30	43.85	-10	3,078	-0.32%
2018/09/20	5	42.50	0	0.00	41.90	5	3,210	0.16%
2018/09/18	6	44.13	6	44.79	44.00	0	3,234	0.00%
2018/09/17	0	0.00	2	44.05	44.05	-2	3,223	-0.06%
2018/09/14	7	44.32	8	44.41	44.40	-1	3,207	-0.03%
2018/09/13	4	45.91	0	0.00	45.35	4	3,145	0.13%
2018/09/12	3	45.52	1	44.85	46.10	2	3,142	0.06%
2018/09/11	2	44.90	2	45.20	45.20	0	3,181	0.00%
2018/09/10	1	45.70	0	0.00	44.05	1	3,236	0.03%
2018/09/07	1	45.60	2	48.65	45.25	-1	3,224	-0.03%
2018/09/06	3	48.82	2	48.65	49.15	1	3,176	0.03%
2018/09/05	2	48.73	0	0.00	48.20	2	3,136	0.06%
2018/09/03	1	50.20	2	49.40	48.80	-1	3,051	-0.03%
2018/08/31	6	48.95	2	49.00	50.30	4	2,962	0.14%
2018/08/30	3	47.03	4	47.28	47.60	-1	2,741	-0.04%
2018/08/29	10	46.37	4	46.78	47.20	6	2,671	0.22%
2018/08/28	1	45.75	4	45.05	44.60	-3	2,691	-0.11%
2018/08/27	0	0.00	1	44.00	43.85	-1	2,675	-0.04%
2018/08/24	5	43.52	1	44.55	43.50	4	2,677	0.15%
2018/08/23	1	44.70	1	44.70	44.80	0	2,673	0.00%
2018/08/22	1	44.80	30	44.95	44.50	-29	2,667	-1.09%
2018/08/15	0	0.00	1	41.85	42.20	-1	2,595	-0.04%
2018/08/14	1	42.20	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	3	41.60	42.10	-3	2,636	-0.11%
2018/08/10	0	0.00	13	43.85	43.45	-13	2,620	-0.50%
2018/08/09	5	42.65	0	0.00	43.60	5	2,617	0.19%
2018/08/08	23	44.19	21	44.61	43.15	2	2,619	0.08%
2018/08/06	2	43.05	0	0.00	42.80	2	2,635	0.08%
2018/08/03	2	43.50	0	0.00	42.45	2	2,699	0.07%
2018/08/02	8	43.51	0	0.00	43.00	8	2,693	0.30%
2018/07/31	5	42.80	0	0.00	44.20	5	2,683	0.19%
2018/07/30	10	43.43	1	43.35	42.70	9	2,714	0.33%
2018/07/27	5	44.15	5	45.10	43.50	0	2,725	0.00%
2018/07/26	7	43.91	3	43.75	44.15	4	2,661	0.15%
2018/07/25	2	44.95	5	45.05	44.05	-3	2,686	-0.11%
2018/07/23	0	0.00	1	43.20	43.00	-1	2,683	-0.04%
2018/07/20	7	44.74	0	0.00	43.70	7	2,688	0.26%
2018/07/19	2	46.03	7	45.10	44.80	-5	2,662	-0.19%
2018/07/18	7	45.44	21	45.10	46.45	-14	2,624	-0.53%
2018/07/17	5	42.65	0	0.00	42.25	5	2,502	0.20%
2018/07/16	5	43.45	0	0.00	43.05	5	2,580	0.19%
2018/07/13	0	0.00	5	43.55	43.60	-5	2,649	-0.19%
2018/07/12	2	43.83	2.1	43.79	43.55	-0.1	2,677	0.00%
2018/07/11	5	44.20	3	43.20	43.65	2	2,692	0.07%
2018/07/10	3	43.50	5	41.80	42.90	-2	2,662	-0.08%
2018/07/09	5	41.15	1	42.60	40.75	4	2,641	0.15%
2018/07/06	2	41.63	0	0.00	41.90	2	2,632	0.08%
2018/07/05	0	0.00	1	42.05	42.00	-1	2,621	-0.04%
2018/07/04	0	0.00	3	42.45	42.50	-3	2,618	-0.11%
2018/07/03	3	44.17	11	44.24	43.50	-8	2,613	-0.31%
2018/07/02	7	44.36	0	0.00	44.55	7	2,564	0.27%
2018/06/29	4	43.95	0	0.00	43.20	4	2,553	0.16%
2018/06/28	3	41.80	9	43.44	44.15	-6	2,405	-0.25%
2018/06/27	1	40.20	0	0.00	40.15	1	2,333	0.04%
2018/06/26	2	40.90	2	39.90	39.90	0	2,341	0.00%
2018/06/25	1	41.00	1	40.90	41.35	0	2,337	0.00%
2018/06/22	1	40.35	0	0.00	40.45	1	2,343	0.04%
2018/06/20	2	42.45	5	40.83	40.75	-3	2,383	-0.13%
2018/06/19	12	45.18	6	44.93	44.55	6	2,338	0.26%
2018/06/15	2	45.15	5	43.90	44.90	-3	2,266	-0.13%
2018/06/13	5	45.20	0	0.00	44.85	5	2,199	0.23%
2018/06/11	1	45.20	5	44.75	44.80	-4	2,200	-0.18%
2018/06/08	6	47.09	0	0.00	46.00	6	2,233	0.27%
2018/06/07	0	0.00	1	47.20	46.15	-1	2,252	-0.04%
2018/06/06	5	46.68	0	0.00	46.90	5	2,247	0.22%
2018/06/05	3	45.55	8	46.58	47.35	-5	2,178	-0.23%
2018/05/29	5	41.10	5	40.10	39.80	0	2,074	0.00%
2018/05/28	20	40.44	20	40.19	40.60	0	2,075	0.00%
2018/05/21	1	39.70	1	40.00	40.50	0	2,103	0.00%
2018/05/17	1	39.70	5	39.40	39.55	-4	2,136	-0.19%
2018/05/14	5	40.85	1	40.75	40.75	4	2,261	0.18%
2018/05/11	0	0.00	3	39.53	40.20	-3	2,269	-0.13%
2018/05/10	1	38.40	0	0.00	38.55	1	2,244	0.04%
2018/05/09	0	0.00	1	39.15	38.60	-1	2,264	-0.04%
2018/05/08	0	0.00	4	38.91	38.80	-4	2,294	-0.17%
2018/05/07	0	0.00	1	39.00	39.10	-1	2,314	-0.04%
2018/05/03	0	0.00	1	37.90	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	1	37.30	37.25	-1	2,633	-0.04%
2018/04/30	1	36.80	0	0.00	36.40	1	2,711	0.04%
2018/04/27	0	0.00	2	36.85	37.35	-2	2,715	-0.07%
2018/04/26	4	36.49	0	0.00	35.80	4	2,752	0.15%
2018/04/25	0	0.00	1	36.95	36.80	-1	2,770	-0.04%
2018/04/23	1	38.20	0	0.00	38.05	1	2,763	0.04%
2018/04/20	1	38.40	1	39.80	38.45	0	2,746	0.00%
2018/04/19	1	40.30	0	0.00	39.25	1	2,672	0.04%
2018/04/17	2	42.65	2	42.50	41.35	0	2,613	0.00%
2018/04/16	3	44.20	0	0.00	43.95	3	2,577	0.12%
2018/04/11	0	0.00	2	45.25	44.55	-2	2,598	-0.08%
2018/04/09	1	44.15	0	0.00	44.20	1	2,676	0.04%
2018/04/03	1	44.60	0	0.00	44.70	1	2,697	0.04%
2018/04/02	0	0.00	3	45.13	45.35	-3	2,710	-0.11%
2018/03/31	2	44.25	0	0.00	44.20	2	2,674	0.07%
2018/03/30	2	45.25	0	0.00	44.90	2	2,668	0.07%
2018/03/27	1	46.15	1	47.00	46.05	0	2,662	0.00%
2018/03/23	3	45.97	0	0.00	45.50	3	2,650	0.11%
2018/03/22	0	0.00	1	49.10	47.85	-1	2,630	-0.04%
2018/03/21	0	0.00	3	48.70	48.70	-3	2,644	-0.11%
2018/03/20	2	48.60	0	0.00	48.10	2	2,674	0.07%
2018/03/19	1	49.30	1	49.25	49.25	0	2,712	0.00%
2018/03/16	0	0.00	2	48.98	48.75	-2	2,730	-0.07%
2018/03/15	0	0.00	5	48.44	48.45	-5	2,769	-0.18%
2018/03/14	7	48.16	0	0.00	47.80	7	2,775	0.25%
2018/03/13	6	49.13	0	0.00	48.90	6	2,767	0.22%
2018/03/12	1	50.40	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0	0.00	2	51.50	50.80	-2	2,765	-0.07%
2018/03/08	2	51.00	0.3	50.40	50.40	1.7	2,776	0.06%
2018/03/07	6	51.17	4	51.20	50.90	2	2,849	0.07%
2018/03/06	6	52.07	0	0.00	51.70	6	2,892	0.21%
2018/03/05	17	52.79	23	53.23	52.80	-6	2,915	-0.21%
2018/03/02	2	50.80	0	0.00	51.70	2	2,877	0.07%
2018/02/27	3	52.10	0	0.00	50.80	3	2,903	0.10%
2018/02/26	2	52.75	1	53.30	52.20	1	2,943	0.03%
2018/02/23	2	52.50	1	53.10	52.70	1	2,953	0.03%
2018/02/22	3	52.10	0	0.00	51.50	3	2,953	0.10%
2018/02/21	10	52.30	15	53.13	52.20	-5	2,957	-0.17%
2018/02/09	2	50.90	0	0.00	50.70	2	2,946	0.07%
2018/02/08	0	0.00	1	52.70	53.50	-1	2,918	-0.03%
2018/02/07	1	51.10	2	52.00	51.00	-1	2,883	-0.03%
2018/02/05	5	53.50	0	0.00	52.70	5	2,870	0.17%
2018/02/02	2	56.55	0	0.00	56.00	2	2,889	0.07%
2018/02/01	2	58.40	2	58.80	57.50	0	2,945	0.00%
2018/01/31	1	58.40	3	58.40	59.50	-2	2,934	-0.07%
2018/01/30	1	58.10	2	57.90	57.50	-1	2,937	-0.03%
2018/01/29	5	57.28	3	57.50	58.50	2	2,999	0.07%
2018/01/26	3	58.13	2	59.50	57.00	1	2,955	0.03%
2018/01/25	3	59.23	4	60.30	58.90	-1	2,847	-0.04%
2018/01/24	15	55.10	15	55.60	55.90	0	2,779	0.00%
2018/01/23	1	54.70	1	53.50	53.10	0	2,776	0.00%
2018/01/22	5	53.10	0	0.00	54.00	5	2,811	0.18%
2018/01/19	0	0.00	16	53.12	53.10	-16	2,819	-0.57%
2018/01/11	2	50.80	2	50.50	50.50	0	3,278	0.00%
2018/01/08	6	51.25	0	0.00	51.00	6	3,583	0.17%
2018/01/05	4	52.88	0.2	52.50	52.30	3.8	3,640	0.11%
2018/01/04	0	0.00	2	52.70	54.00	-2	3,698	-0.05%
2018/01/03	0	0.00	2	51.90	51.50	-2	3,789	-0.05%
2018/01/02	4	50.65	0	0.00	50.30	4	3,843	0.10%