尼克森 (3317)-富邦-中壢券商分點個股進出

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
50.1
漲跌
▼1.6
漲幅
-3.09%
成交量
261張
產業
上櫃半導體類股▼5.06%
496人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/19	0.2	49.80	0	0.00	50.10	0.2	306	0.07%
2024/04/16	3.2	49.90	0	49.60	49.50	3.2	312	1.03%
2024/04/15	1	51.70	0	0.00	51.30	1	315	0.32%
2024/04/10	1	53.30	0	0.00	53.40	1	322	0.31%
2024/04/09	0	0.00	1	52.80	52.80	-1	325	-0.31%
2024/04/08	0	53.30	0	0.00	53.00	0	329	0.00%
2024/04/01	0	0.00	0	53.00	52.80	0	346	0.00%
2024/03/28	0	53.00	0	0.00	52.30	0	357	0.00%
2024/03/26	1	52.40	1	53.00	51.80	0	373	0.00%
2024/03/25	1	52.70	0	0.00	52.60	1	376	0.27%
2024/03/18	0	52.70	0	0.00	53.10	0	414	0.00%
2024/03/15	0	52.70	0	0.00	52.20	0	443	0.00%
2024/03/14	1	52.02	0	0.00	52.60	1	460	0.22%
2024/03/13	3	52.87	0	0.00	52.00	3	475	0.63%
2024/03/12	1	53.80	0	0.00	53.90	1	485	0.21%
2024/03/08	2	54.30	0	0.00	54.10	2	535	0.37%
2024/03/07	1	55.00	0	0.00	55.10	1	559	0.18%
2024/03/06	0	0.00	0	56.80	57.10	0	592	0.00%
2024/03/05	0	56.70	0	0.00	56.70	0	741	0.01%
2024/03/04	0	0.00	5	56.70	57.00	-5	826	-0.61%
2024/03/01	0	0.00	2	57.10	56.90	-2	832	-0.24%
2024/02/26	0	0.00	5	56.80	56.80	-5	864	-0.58%
2024/02/22	0	56.70	0	0.00	56.70	0	901	0.00%
2024/02/21	0	0.00	30	57.00	56.80	-30	931	-3.22%
2024/02/16	0	0.00	20	56.95	57.00	-20	939	-2.13%
2024/02/05	5	53.50	0	0.00	54.00	5	941	0.53%
2024/02/01	2	54.65	0	0.00	54.80	2	961	0.21%
2024/01/31	0	0.00	0.1	55.30	54.80	-0.1	1,034	-0.01%
2024/01/30	10	55.00	1	55.30	54.90	9	1,081	0.83%
2024/01/26	5	55.70	0	0.00	55.60	5	1,088	0.46%
2024/01/25	5	56.90	0	0.00	56.60	5	1,098	0.46%
2024/01/24	0	0.00	1	57.70	57.50	-1	1,101	-0.09%
2024/01/18	5.3	55.69	0	0.00	55.80	5.3	1,139	0.46%
2024/01/17	1	56.40	0	0.00	56.40	1	1,143	0.09%
2024/01/16	0	56.30	0	0.00	57.40	0	1,138	0.00%
2024/01/12	0.4	55.60	0	0.00	55.50	0.4	1,129	0.03%
2024/01/11	6	56.20	0	0.00	56.00	6	1,133	0.53%
2024/01/10	4	56.80	0	0.00	56.40	4	1,138	0.35%
2024/01/09	2.1	57.04	0.3	57.51	57.20	1.8	1,149	0.16%
2024/01/08	0	0.00	2	59.85	58.50	-2	1,145	-0.17%
2024/01/05	5	59.40	0	0.00	59.50	5	1,154	0.43%
2024/01/04	10	60.10	0	0.00	59.60	10	1,181	0.85%
2024/01/03	0	0.00	0	60.40	60.30	0	1,185	0.00%
2024/01/02	2	61.55	0.1	62.00	60.90	1.9	1,203	0.16%
2023/12/29	0	0.00	0.1	62.00	62.10	-0.1	1,205	-0.01%
2023/12/28	0.1	63.30	0	0.00	62.90	0.1	1,209	0.00%
2023/12/26	0	0.00	10.3	63.00	62.70	-10.3	1,215	-0.85%
2023/12/21	0	0.00	4.1	61.24	61.60	-4.1	1,216	-0.33%
2023/12/20	0	0.00	0.1	60.92	61.00	-0.1	1,214	0.00%
2023/12/19	0	0.00	0	61.90	60.70	0	1,213	0.00%
2023/12/18	1	62.40	0	0.00	62.00	1	1,208	0.08%
2023/12/15	1.1	63.62	0.1	63.30	63.20	1.1	1,210	0.09%
2023/12/14	0	0.00	0.4	63.97	64.30	-0.4	1,208	-0.03%
2023/12/13	1	64.30	1	64.00	63.80	0	1,207	0.00%
2023/12/12	1	64.90	2	64.40	64.30	-1	1,242	-0.08%
2023/12/11	1	62.40	1	62.00	63.10	0	1,256	0.00%
2023/12/08	0.2	63.50	0	0.00	62.80	0.2	1,268	0.01%
2023/12/07	7	64.03	11.1	64.07	62.50	-4.1	1,261	-0.33%
2023/12/06	15	65.07	3.2	65.07	64.90	11.8	1,254	0.94%
2023/12/05	1	63.50	0	0.00	63.50	1	1,218	0.08%
2023/12/04	1.2	63.87	23	64.43	64.00	-21.8	1,216	-1.79%
2023/12/01	26	65.28	18.2	64.94	65.20	7.8	1,191	0.65%
2023/11/30	21	64.65	5.8	65.09	65.20	15.2	1,155	1.31%
2023/11/29	20.3	62.24	35.1	62.03	63.30	-14.8	1,002	-1.47%
2023/11/27	2	59.80	0	0.00	58.30	2	907	0.22%
2023/11/24	0	0.00	1	59.50	59.50	-1	900	-0.11%
2023/11/22	16	60.49	2	60.15	59.90	14	866	1.62%
2023/11/20	2.3	58.37	5	58.60	58.50	-2.8	824	-0.33%
2023/11/16	5	55.80	0	0.00	55.70	5	795	0.63%
2023/11/13	0	0.00	3.5	55.50	55.00	-3.5	789	-0.45%
2023/11/10	0	0.00	1	56.00	56.00	-1	779	-0.13%
2023/11/09	1.3	55.74	0	0.00	55.60	1.3	771	0.16%
2023/11/08	9.1	57.64	1.6	57.02	56.90	7.5	761	0.99%
2023/11/07	1	61.80	8.8	61.19	62.30	-7.8	689	-1.13%
2023/11/06	5.5	58.96	0	0.00	59.50	5.5	641	0.86%
2023/11/03	1	58.90	0	0.00	58.50	1	641	0.16%
2023/11/02	5	59.30	3.6	59.15	59.50	1.4	648	0.21%
2023/11/01	0	0.00	5	57.20	57.90	-5	634	-0.79%
2023/10/31	0	0.00	0.4	58.40	57.30	-0.4	629	-0.06%
2023/10/30	1	57.20	8	58.78	58.90	-7	625	-1.12%
2023/10/27	1	59.40	0	0.00	56.80	1	607	0.16%
2023/10/25	5	58.90	0	0.00	58.30	5	579	0.86%
2023/10/23	0	0.00	0.2	57.80	57.30	-0.2	578	-0.03%
2023/10/18	0.2	56.80	0.7	57.50	56.90	-0.5	567	-0.09%
2023/10/17	0	0.00	0.2	59.20	58.70	-0.2	560	-0.04%
2023/10/12	0	0.00	5.2	59.58	59.60	-5.2	542	-0.96%
2023/10/11	0	0.00	0.1	57.30	57.30	-0.1	515	-0.02%
2023/10/06	1	56.50	0	0.00	56.60	1	509	0.20%
2023/10/04	1	57.80	0.5	57.70	58.00	0.5	480	0.11%
2023/10/03	0	0.00	0.3	57.50	57.60	-0.3	473	-0.05%
2023/10/02	0	0.00	0.3	57.60	57.20	-0.3	465	-0.05%
2023/09/28	0.2	57.00	0.2	57.30	57.20	0	458	0.00%
2023/09/26	0	0.00	5	57.60	57.50	-5	446	-1.12%
2023/09/25	1	57.00	1.3	57.14	57.80	-0.3	438	-0.06%
2023/09/22	2	55.70	2	55.00	56.80	0	430	0.00%
2023/09/21	2	55.20	3	55.67	55.00	-1	425	-0.24%
2023/09/20	0	0.00	0.3	56.20	56.20	-0.3	420	-0.06%
2023/09/19	0	0.00	1	57.50	57.00	-1	415	-0.24%
2023/09/18	0	0.00	1	56.70	57.80	-1	406	-0.25%
2023/09/15	4	57.70	5	57.94	57.60	-1	398	-0.25%
2023/09/14	11	56.75	1.5	57.02	57.20	9.5	356	2.66%
2023/09/13	0	0.00	2	54.95	56.00	-2	315	-0.63%
2023/09/12	0	0.00	1	52.90	52.90	-1	287	-0.35%
2023/09/06	5	50.00	0	0.00	50.00	5	257	1.94%
2023/09/05	1	49.60	0	0.00	50.00	1	253	0.39%
2023/09/04	1	48.60	0	0.00	48.65	1	252	0.40%
2023/08/28	1	46.35	0	46.80	46.50	1	259	0.38%
2023/08/25	0	46.31	0	0.00	46.80	0	258	0.00%
2023/08/24	0	46.95	0	0.00	46.20	0	256	0.01%
2023/08/17	0	0.00	16	54.08	54.50	-16	247	-6.48%
2023/08/15	1	53.10	0	0.00	53.10	1	246	0.41%
2023/08/14	3	52.10	3	53.33	53.10	0	249	0.00%
2023/08/11	0	53.30	0	0.00	53.40	0	245	0.01%
2023/08/09	0	0.00	9	53.40	53.70	-9	245	-3.66%
2023/08/08	5	53.20	8	53.65	53.70	-3	241	-1.24%
2023/08/07	1	51.80	0	0.00	51.60	1	234	0.43%
2023/08/04	1	50.90	0	0.00	51.60	1	236	0.42%
2023/08/02	1	51.30	0	0.00	51.10	1	242	0.41%
2023/07/28	0	0.00	13	52.85	52.60	-13	245	-5.29%
2023/07/26	4	51.65	0	0.00	51.60	4	244	1.64%
2023/07/25	13	52.52	0	0.00	52.90	13	242	5.35%
2023/07/24	16	52.83	0	0.00	52.40	16	243	6.57%
2023/07/21	0	0.00	1	53.90	53.80	-1	243	-0.41%
2023/07/17	0	0.00	2	53.10	53.60	-2	262	-0.76%
2023/07/12	0	0.00	1	52.70	52.30	-1	293	-0.34%
2023/07/06	6	52.92	0	0.00	52.90	6	349	1.72%
2023/06/27	5	51.60	0	0.00	51.60	5	356	1.40%
2023/06/12	0	0.00	0.6	52.90	53.00	-0.6	372	-0.16%
2023/06/05	0	54.30	0	0.00	54.00	0	389	0.01%
2023/06/02	2	54.10	2	53.40	53.50	0	391	0.00%
2023/05/29	0	0.00	0	53.30	53.30	0	403	0.00%
2023/05/26	0	0.00	0	52.40	52.00	0	405	0.00%
2023/05/22	0	0.00	2	52.90	52.90	-2	414	-0.48%
2023/05/15	0	50.30	0	0.00	50.10	0	417	0.00%
2023/05/10	0	0.00	0	52.50	52.00	0	427	0.00%
2023/05/09	1	53.20	0	0.00	52.30	1	432	0.23%
2023/05/08	0	0.00	2	53.90	53.90	-2	427	-0.47%
2023/05/04	0	0.00	1	54.20	54.10	-1	435	-0.23%
2023/05/03	1	55.00	0	0.00	54.60	1	441	0.23%
2023/04/28	1	54.80	0	0.00	54.80	1	455	0.22%
2023/04/27	3	54.17	0	0.00	54.10	3	454	0.66%
2023/04/25	1	54.70	2	54.40	54.30	-1	451	-0.22%
2023/04/24	0	0.00	1	55.40	56.30	-1	454	-0.22%
2023/04/21	5	57.42	0	0.00	56.10	5	454	1.10%
2023/04/20	1	59.10	0	0.00	58.50	1	448	0.22%
2023/04/19	2	60.90	0	0.00	60.60	2	441	0.45%
2023/04/18	1	60.40	0	0.00	60.40	1	428	0.23%
2023/04/14	1	60.10	0	0.00	59.40	1	403	0.25%
2023/04/13	0	59.55	2	59.20	59.20	-2	383	-0.52%
2023/04/12	1	60.00	1	59.90	60.00	0	372	0.00%
2023/04/11	2.1	58.90	1	59.20	58.70	1.1	360	0.32%
2023/04/07	1	57.00	1	56.80	56.70	0	346	0.00%
2023/03/31	0	58.37	1	57.40	57.40	-1	347	-0.29%
2023/03/29	0	58.60	1	56.70	56.70	-1	351	-0.28%
2023/03/28	1	56.50	4	57.30	56.90	-3	355	-0.84%
2023/03/27	1.1	58.00	1	58.20	57.90	0.1	353	0.03%
2023/03/24	1	58.10	1	58.20	57.90	0	355	0.00%
2023/03/20	1	56.50	1	56.50	56.40	0	356	0.00%
2023/03/17	1	54.70	1	54.60	55.30	0	383	0.00%
2023/03/16	0	54.50	3.1	53.84	53.70	-3.1	410	-0.75%
2023/03/15	1	55.70	0.1	55.80	54.90	0.9	462	0.19%
2023/03/13	1	55.30	0	0.00	55.80	1	470	0.21%
2023/03/09	2	59.50	0	0.00	58.60	2	476	0.42%
2023/03/07	2	58.60	2	59.20	59.20	0	475	0.00%
2023/03/06	2	59.10	2	59.20	59.30	0	481	0.00%
2023/03/02	0	57.67	0	0.00	57.40	0	507	0.00%
2023/02/23	0	58.10	0	0.00	58.10	0	545	0.00%
2023/02/16	0	58.40	0	0.00	58.50	0	563	0.00%
2023/02/15	0	56.80	0	0.00	56.80	0	563	0.00%
2023/02/10	1	56.70	0	0.00	56.80	1	567	0.18%
2023/02/08	0	0.00	4	59.00	58.70	-4	578	-0.69%
2023/02/02	0	0.00	1	58.20	58.20	-1	571	-0.17%
2023/02/01	1	56.90	6	56.88	57.10	-5	565	-0.88%
2023/01/31	0	0.00	7	56.19	56.10	-7	558	-1.25%
2023/01/30	0	0.00	1	55.30	55.30	-1	554	-0.18%
2023/01/17	0	0.00	1	53.30	53.30	-1	546	-0.18%
2023/01/16	0	0.00	2	53.60	53.50	-2	547	-0.37%
2023/01/12	12	56.43	0	0.00	54.50	12	547	2.19%
2023/01/11	0	0.00	1	55.70	55.30	-1	538	-0.19%
2023/01/10	3	55.60	1	55.40	55.60	2	539	0.37%
2023/01/09	1	54.80	0	0.00	54.70	1	539	0.19%
2023/01/04	1	53.60	0	0.00	53.90	1	554	0.18%
2022/12/30	10	53.50	10	54.30	53.50	0	557	0.00%
2022/12/29	0	0.00	10	53.30	53.70	-10	557	-1.79%
2022/12/28	0	55.20	1	54.20	53.70	-1	560	-0.18%
2022/12/22	0	0.00	0	55.20	55.00	0	574	0.00%
2022/12/19	1	56.50	3	57.20	56.20	-2	590	-0.34%
2022/12/16	1	57.30	0	0.00	57.40	1	591	0.17%
2022/12/15	0	0.00	2	58.35	58.50	-2	593	-0.34%
2022/12/14	8	57.80	0	0.00	57.70	8	594	1.35%
2022/12/13	2	57.70	1	57.60	57.20	1	594	0.17%
2022/12/12	1	57.00	4	57.90	57.60	-3	594	-0.50%
2022/12/09	6	59.85	8	59.65	58.30	-2	590	-0.34%
2022/12/08	12	59.55	5	59.12	59.80	7	561	1.25%
2022/12/07	7	58.44	13	57.91	57.20	-6	535	-1.12%
2022/12/05	3	57.57	0	0.00	57.20	3	481	0.62%
2022/12/02	1	57.80	4	57.88	57.60	-3	484	-0.62%
2022/12/01	2	57.55	9	57.39	57.30	-7	484	-1.45%
2022/11/30	4	56.60	4	56.63	56.70	0	483	0.00%
2022/11/29	7	55.96	5	55.78	56.10	2	491	0.41%
2022/11/28	3	56.40	4	56.63	56.40	-1	489	-0.20%
2022/11/25	1	57.20	1	56.90	56.20	0	488	0.00%
2022/11/24	7	55.01	1	55.40	56.30	6	478	1.25%
2022/11/23	2	54.80	4	55.05	54.90	-2	459	-0.43%
2022/11/22	2	52.70	0	0.00	52.50	2	424	0.47%
2022/11/21	3	54.03	3	53.90	53.70	0	436	0.00%
2022/11/18	1	55.20	1	56.30	54.60	0	442	0.00%
2022/11/17	5	53.92	10	53.75	54.30	-5	428	-1.17%
2022/11/16	4	53.45	4	53.35	53.50	0	428	0.00%
2022/11/15	0	0.00	0.1	52.40	52.70	-0.1	426	-0.01%
2022/11/11	2	52.40	0	0.00	51.90	2	469	0.43%
2022/11/08	2	51.00	2	51.60	51.00	0	476	0.00%
2022/11/04	0	0.00	1	49.45	49.80	-1	472	-0.21%
2022/11/03	0	0.00	1	48.60	48.85	-1	469	-0.21%
2022/11/02	1	48.00	1	48.80	48.00	0	470	0.00%
2022/10/26	0	0.00	1	44.50	44.50	-1	481	-0.21%
2022/10/25	0	46.50	0	0.00	45.10	0	486	0.00%
2022/10/21	0	0.00	1	45.85	45.00	-1	522	-0.19%
2022/10/19	1	47.00	1	47.70	46.50	0	536	0.00%
2022/10/18	2	47.45	0	0.00	46.90	2	542	0.37%
2022/10/17	1	46.55	0	0.00	46.95	1	551	0.18%
2022/10/14	0	0.00	1	45.10	46.80	-1	563	-0.18%
2022/10/13	2	44.03	0	0.00	43.00	2	573	0.35%
2022/10/12	0	0.00	2	46.90	46.85	-2	571	-0.35%
2022/10/06	1	50.60	1	51.70	51.00	0	603	0.00%
2022/10/05	1	50.80	0	0.00	51.00	1	620	0.16%
2022/10/04	0	0.00	1	51.80	51.40	-1	629	-0.16%
2022/10/03	0.1	50.00	0	0.00	49.90	0.1	645	0.01%
2022/09/28	0	50.48	0	0.00	47.55	0	709	0.00%
2022/09/26	3	51.87	10	50.00	50.10	-7	721	-0.97%
2022/09/23	4	55.23	0	0.00	54.90	4	728	0.55%
2022/09/22	0	0.00	1	56.70	56.10	-1	737	-0.14%
2022/09/21	2	56.05	1	57.00	56.40	1	739	0.14%
2022/09/20	3	56.37	0	0.00	56.10	3	747	0.40%
2022/09/19	3	56.70	2	56.95	56.40	1	754	0.13%
2022/09/15	1	56.50	0	0.00	56.60	1	776	0.13%
2022/09/12	1	57.10	0	0.00	57.30	1	801	0.12%
2022/09/08	0	0.00	1	56.50	56.20	-1	812	-0.12%
2022/09/06	2	59.50	0	0.00	58.30	2	840	0.24%
2022/09/05	1	61.00	1	60.50	60.50	0	844	0.00%
2022/09/02	0	0.00	1	63.70	63.20	-1	841	-0.12%
2022/09/01	1	63.50	1	64.10	63.20	0	851	0.00%
2022/08/31	0	0.00	1.2	64.99	64.70	-1.2	877	-0.14%
2022/08/29	1.1	62.37	0	0.00	62.40	1.1	926	0.12%
2022/08/26	3	65.27	1.1	64.71	64.30	1.9	941	0.20%
2022/08/25	0	0.00	1	64.20	63.90	-1	963	-0.10%
2022/08/24	1	62.60	0.1	62.50	62.20	0.9	1,059	0.09%
2022/08/23	1	62.90	0	0.00	63.10	1	1,105	0.09%
2022/08/22	1	64.00	0	0.00	64.20	1	1,248	0.08%
2022/08/19	0	0.00	1	65.00	65.00	-1	1,286	-0.08%
2022/08/18	3	65.60	4	65.58	65.30	-1	1,282	-0.08%
2022/08/15	8	64.24	5	63.80	64.20	3	1,320	0.23%
2022/08/12	1	63.90	0	0.00	63.70	1	1,351	0.07%
2022/08/11	1	62.90	1	63.00	62.50	0	1,376	0.00%
2022/08/09	0	0.00	1	61.80	61.80	-1	1,396	-0.07%
2022/08/08	1	60.00	0	0.00	61.00	1	1,419	0.07%
2022/08/04	5	59.00	2	59.80	59.70	3	1,459	0.21%
2022/08/03	1	60.20	5	60.22	59.90	-4	1,491	-0.27%
2022/08/02	1	61.00	0	0.00	60.70	1	1,517	0.07%
2022/07/29	5	64.18	0	0.00	63.70	5	1,549	0.32%
2022/07/28	0	0.00	2	65.50	62.90	-2	1,564	-0.13%
2022/07/27	0	0.00	0	63.30	64.60	0	1,555	0.00%
2022/07/26	0	0.00	13	62.65	62.30	-13	1,548	-0.84%
2022/07/25	3	64.13	4	64.30	64.20	-1	1,543	-0.06%
2022/07/22	3	64.57	1	63.90	63.70	2	1,541	0.13%
2022/07/21	3	63.70	4	63.68	64.40	-1	1,544	-0.06%
2022/07/20	0	0.00	2	63.10	62.30	-2	1,534	-0.13%
2022/07/19	4	61.15	3	61.50	61.80	1	1,530	0.07%
2022/07/18	1	61.50	2	61.25	61.50	-1	1,526	-0.07%
2022/07/15	2	59.90	3	60.27	61.10	-1	1,518	-0.07%
2022/07/14	3	59.27	1	59.30	59.70	2	1,504	0.13%
2022/07/12	0	0.00	3	56.77	57.10	-3	1,479	-0.20%
2022/07/11	1	58.60	1	58.00	58.40	0	1,477	0.00%
2022/07/08	9	58.40	2	58.75	59.20	7	1,463	0.48%
2022/07/07	2	53.65	2	54.50	55.50	0	1,419	0.00%
2022/07/06	0	0.00	6	54.13	51.80	-6	1,408	-0.43%
2022/07/05	5	54.30	1	55.00	55.10	4	1,405	0.28%
2022/07/04	0	0.00	5	54.24	53.70	-5	1,401	-0.36%
2022/07/01	6	55.80	0	0.00	54.50	6	1,390	0.43%
2022/06/30	0	0.00	4	58.80	58.30	-4	1,374	-0.29%
2022/06/29	4	61.23	0	0.00	61.10	4	1,364	0.29%
2022/06/28	1	61.80	3	61.70	62.10	-2	1,361	-0.15%
2022/06/27	0	0.00	2	64.25	64.50	-2	1,364	-0.15%
2022/06/24	5	64.18	1	63.50	63.30	4	1,364	0.29%
2022/06/23	6	63.27	8	62.79	63.30	-2	1,358	-0.15%
2022/06/22	7.1	63.23	7	65.79	62.50	0.1	1,348	0.01%
2022/06/21	9	65.54	1	65.80	66.50	8	1,342	0.60%
2022/06/20	2	65.65	4	66.00	63.80	-2	1,371	-0.15%
2022/06/17	2	67.25	3	66.80	67.70	-1	1,360	-0.07%
2022/06/16	10	68.47	10	70.00	67.10	0	1,361	0.00%
2022/06/15	1	70.90	0	0.00	70.00	1	1,342	0.07%
2022/06/14	4	71.50	1	70.50	71.60	3	1,348	0.22%
2022/06/13	2	71.25	0	0.00	71.20	2	1,363	0.15%
2022/06/09	4.4	71.85	4	71.75	72.20	0.4	1,358	0.03%
2022/06/08	1	74.50	2	74.05	73.10	-1	1,326	-0.08%
2022/06/07	2	74.35	2	74.10	73.90	0	1,314	0.00%
2022/06/06	2	73.45	0	0.00	73.10	2	1,277	0.16%
2022/06/02	3.1	74.40	1.2	74.23	74.10	1.9	1,267	0.15%
2022/06/01	13	76.20	6	75.85	75.10	7	1,239	0.56%
2022/05/31	3	72.97	5	73.10	73.60	-2	1,138	-0.18%
2022/05/30	20	73.01	11	72.33	73.20	9	1,094	0.82%
2022/05/27	1	67.80	7	67.71	69.90	-6	951	-0.63%
2022/05/26	0	0.00	5	67.20	66.40	-5	913	-0.55%
2022/05/25	4	67.00	0	0.00	67.10	4	906	0.44%
2022/05/24	1	66.80	1	66.50	66.50	0	911	0.00%
2022/05/23	12	68.98	9	69.13	68.00	3	894	0.34%
2022/05/20	4	67.60	4	67.78	68.90	0	854	0.00%
2022/05/18	1.2	64.62	0	0.00	64.30	1.2	790	0.15%
2022/05/17	0	0.00	16	64.72	64.80	-16	783	-2.04%
2022/05/16	6	64.37	5	64.00	63.10	1	773	0.13%
2022/05/13	3	63.50	3	63.87	64.30	0	753	0.00%
2022/05/12	1	64.20	2	62.85	61.90	-1	739	-0.14%
2022/05/11	0	0.00	2	63.10	63.10	-2	744	-0.27%
2022/05/10	1	61.40	0	0.00	65.00	1	717	0.14%
2022/05/09	3	62.20	2	62.25	61.80	1	697	0.14%
2022/05/05	1	60.50	0	0.00	59.50	1	665	0.15%
2022/05/04	4	60.78	3	59.00	59.00	1	648	0.15%
2022/04/28	0	0.00	1	53.00	55.00	-1	654	-0.15%
2022/04/25	15.1	55.91	0	0.00	55.40	15.1	653	2.31%
2022/04/22	0	0.00	1	60.40	59.80	-1	651	-0.15%
2022/04/21	1	60.80	0	0.00	60.70	1	678	0.15%
2022/04/19	0.1	60.80	0	0.00	60.40	0.1	708	0.01%
2022/04/15	1.2	62.27	1	62.60	62.10	0.2	781	0.03%
2022/04/14	0	0.00	4	63.65	63.20	-4	841	-0.48%
2022/04/13	4	64.50	0	0.00	64.60	4	925	0.43%
2022/03/31	0	0.00	2	71.80	70.90	-2	1,657	-0.12%
2022/03/30	1	72.80	1	72.60	72.10	0	1,658	0.00%
2022/03/29	1	71.30	0	0.00	71.30	1	1,654	0.06%
2022/03/24	0.6	71.30	1	70.80	71.30	-0.4	1,656	-0.02%
2022/03/23	5	72.00	4	70.70	70.70	1	1,663	0.06%
2022/03/22	0	0.00	1	69.70	69.70	-1	1,648	-0.06%
2022/03/21	0	70.30	0	0.00	69.10	0	1,649	0.00%
2022/03/17	0	0.00	2	68.85	69.80	-2	1,648	-0.12%
2022/03/16	1	68.60	0	0.00	67.10	1	1,643	0.06%
2022/03/15	1	67.00	0	0.00	65.80	1	1,641	0.06%
2022/03/10	1	67.00	2	67.15	67.00	-1	1,757	-0.06%
2022/03/09	1	65.40	0	0.00	65.40	1	1,777	0.06%
2022/03/08	2	65.50	0	0.00	64.10	2	1,821	0.11%
2022/03/04	0	0.00	3	69.40	68.80	-3	1,906	-0.16%
2022/03/02	0	0.00	1	69.90	69.90	-1	1,962	-0.05%
2022/03/01	1	68.70	0	0.00	68.90	1	1,979	0.05%
2022/02/24	0	0.00	1	68.60	66.60	-1	2,110	-0.05%
2022/02/23	0	69.70	6	69.70	69.70	-6	2,149	-0.28%
2022/02/21	2	70.50	0	0.00	70.80	2	2,244	0.09%
2022/02/18	0	0.00	2	71.40	71.20	-2	2,397	-0.08%
2022/02/17	1	71.80	1	72.10	71.50	0	2,470	0.00%
2022/02/14	1	71.40	0	0.00	70.90	1	2,845	0.04%
2022/02/11	3	73.33	7	72.61	72.40	-4	2,870	-0.14%
2022/02/10	2	72.55	2	72.05	72.00	0	2,905	0.00%
2022/02/09	6	71.70	1	72.00	71.80	5	2,917	0.17%
2022/01/26	1	67.20	0	0.00	67.00	1	3,101	0.03%
2022/01/24	2	69.30	8	67.64	69.30	-6	3,305	-0.18%
2022/01/21	1	69.90	0	0.00	69.70	1	3,445	0.03%
2022/01/18	1	71.80	4	72.08	71.30	-3	3,490	-0.09%
2022/01/17	2	70.55	1	71.40	71.50	1	3,507	0.03%
2022/01/13	3	72.10	0	0.00	71.80	3	3,533	0.08%
2022/01/12	1	70.90	7	70.74	70.90	-6	3,561	-0.17%
2022/01/11	5	73.90	4	74.78	72.00	1	3,598	0.03%
2022/01/10	2	75.80	1	76.50	76.00	1	3,565	0.03%
2022/01/07	4	77.93	9	78.89	77.70	-5	3,595	-0.14%
2022/01/06	3	82.70	13	82.89	81.60	-10	3,544	-0.28%
2022/01/05	34.4	85.86	41.8	86.76	84.80	-7.4	3,478	-0.21%
2022/01/04	19	84.22	5	84.12	84.50	14	3,237	0.43%
2022/01/03	24	84.05	12.2	84.20	82.70	11.8	3,127	0.38%
2021/12/30	1	80.20	1	79.80	80.00	0	2,843	0.00%
2021/12/29	6	79.57	5	79.38	79.00	1	2,856	0.04%
2021/12/28	1	79.00	0	0.00	80.00	1	2,908	0.03%
2021/12/27	0	0.00	0.2	78.20	78.20	-0.2	2,952	-0.01%
2021/12/23	5	80.10	0	0.00	79.70	5	2,974	0.17%
2021/12/21	0	0.00	2.1	79.73	79.60	-2.1	2,991	-0.07%
2021/12/20	0	0.00	1	79.50	78.70	-1	2,996	-0.03%
2021/12/16	0	0.00	1	80.00	80.80	-1	3,003	-0.03%
2021/12/15	1	77.10	1	77.10	78.30	0	3,003	0.00%
2021/12/14	1	76.40	2	77.00	76.60	-1	3,008	-0.03%
2021/12/13	1	78.50	0	0.00	78.90	1	3,000	0.03%
2021/12/10	0	0.00	1	79.10	78.70	-1	3,006	-0.03%
2021/12/09	1	81.50	1	79.60	79.50	0	3,011	0.00%
2021/12/08	1	82.80	3	83.03	81.50	-2	2,999	-0.07%
2021/12/07	4	83.58	8.6	83.55	82.40	-4.6	2,979	-0.15%
2021/12/03	1	82.00	0	0.00	82.80	1	2,947	0.03%
2021/12/02	3	83.03	3	81.97	81.00	0	2,980	0.00%
2021/12/01	0	0.00	1	81.60	83.20	-1	3,034	-0.03%
2021/11/30	6	82.95	3	82.64	81.40	3	3,044	0.10%
2021/11/29	1	77.10	12	76.23	78.90	-11	3,039	-0.36%
2021/11/26	2	78.65	1	77.70	78.00	1	3,093	0.03%
2021/11/25	0.3	81.70	2	79.80	79.60	-1.7	3,397	-0.05%
2021/11/24	4	82.43	2	82.00	81.10	2	3,456	0.06%
2021/11/23	18	85.03	11	83.78	82.00	7	3,449	0.20%
2021/11/22	8	83.40	5	84.18	83.80	3	3,383	0.09%
2021/11/19	0	0.00	6	83.08	82.50	-6	3,380	-0.18%
2021/11/18	1.2	83.10	2	82.45	82.20	-0.8	3,384	-0.02%
2021/11/17	9	84.54	3	85.57	82.20	6	3,382	0.18%
2021/11/16	1.4	81.45	6	81.20	81.20	-4.6	3,270	-0.14%
2021/11/15	21	84.16	22	83.84	83.10	-1	3,230	-0.03%
2021/11/12	5	79.56	2	78.40	80.00	3	3,025	0.10%
2021/11/11	3	77.50	2	78.20	77.10	1	2,998	0.03%
2021/11/10	1	77.30	3	77.93	77.50	-2	3,003	-0.07%
2021/11/09	3	77.77	2	78.25	77.70	1	3,024	0.03%
2021/11/08	0	0.00	6	75.17	75.00	-6	3,028	-0.20%
2021/11/05	7	77.84	9	77.26	76.40	-2	3,046	-0.07%
2021/11/04	13	77.94	6	78.27	79.30	7	3,037	0.23%
2021/11/03	0.2	75.20	2	74.10	76.30	-1.8	2,980	-0.06%
2021/11/02	4	73.98	15	75.88	74.90	-11	2,987	-0.37%
2021/11/01	20	78.35	18.3	77.12	77.80	1.7	2,969	0.06%
2021/10/29	29	74.03	28	74.61	74.80	1	2,873	0.03%
2021/10/28	1	69.50	3	69.63	70.10	-2	2,781	-0.07%
2021/10/27	0	0.00	1	69.50	70.00	-1	2,824	-0.04%
2021/10/26	8	69.76	1	69.60	68.10	7	2,916	0.24%
2021/10/25	1	69.00	0	0.00	69.60	1	2,996	0.03%
2021/10/22	0	0.00	5	68.60	69.70	-5	3,088	-0.16%
2021/10/21	2	67.70	1	69.10	67.10	1	3,214	0.03%
2021/10/20	3	68.20	6	67.67	67.60	-3	3,317	-0.09%
2021/10/19	7	67.17	4	67.40	67.40	3	3,493	0.09%
2021/10/15	7	65.30	5	64.84	63.60	2	4,049	0.05%
2021/10/14	1	61.30	1	61.80	62.80	0	4,161	0.00%
2021/10/12	1	63.40	0	0.00	62.90	1	4,408	0.02%
2021/10/08	3	65.13	1	66.40	64.70	2	4,466	0.04%
2021/10/07	0	0.00	2	66.20	67.50	-2	4,599	-0.04%
2021/10/06	2	64.50	1	63.80	63.80	1	4,832	0.02%
2021/10/05	5	66.32	4	66.83	66.10	1	5,039	0.02%
2021/10/04	2	66.20	4	65.05	66.50	-2	5,094	-0.04%
2021/09/29	1	67.50	2	68.25	65.10	-1	5,414	-0.02%
2021/09/28	0	0.00	4	69.85	69.10	-4	5,924	-0.07%
2021/09/27	2	69.60	1	70.50	68.90	1	6,213	0.02%
2021/09/24	0	0.00	7	69.84	69.70	-7	6,290	-0.11%
2021/09/23	7	69.01	1	68.80	68.80	6	6,403	0.09%
2021/09/22	3	69.10	2	69.60	68.00	1	6,490	0.02%
2021/09/16	1	70.70	2	71.55	70.50	-1	6,757	-0.01%
2021/09/15	3.1	70.61	0	0.00	70.80	3.1	6,812	0.05%
2021/09/14	1	73.20	1	72.00	72.00	0	6,860	0.00%
2021/09/13	3	73.27	1	74.10	72.50	2	6,873	0.03%
2021/09/09	3	74.23	1	73.10	74.30	2	6,995	0.03%
2021/09/08	1	72.00	4	72.88	71.60	-3	7,066	-0.04%
2021/09/07	2	72.90	7	75.47	73.90	-5	7,088	-0.07%
2021/09/06	4	80.58	14	79.20	77.60	-10	7,066	-0.14%
2021/09/03	4	78.95	8	80.39	80.50	-4	7,003	-0.06%
2021/09/02	14	79.89	5	80.06	78.20	9	7,130	0.13%
2021/09/01	18	82.93	10	82.30	82.70	8	7,121	0.11%
2021/08/31	25.2	83.30	28	82.46	82.00	-2.8	7,066	-0.04%
2021/08/30	12	79.79	11	80.31	78.40	1	6,782	0.01%
2021/08/27	7	78.26	6	78.93	77.60	1	6,797	0.01%
2021/08/26	8	78.03	3	78.10	78.90	5	6,822	0.07%
2021/08/25	15	78.05	6	77.67	77.60	9	6,845	0.13%
2021/08/24	4	76.40	8	76.86	76.70	-4	6,875	-0.06%
2021/08/23	9	75.99	5	74.72	77.10	4	6,965	0.06%
2021/08/20	3	71.80	1	70.80	70.60	2	6,990	0.03%
2021/08/19	0	0.00	2	72.90	69.00	-2	7,017	-0.03%
2021/08/17	3	72.57	4	76.23	70.90	-1	7,037	-0.01%
2021/08/16	8.7	78.01	11	77.47	76.50	-2.3	7,012	-0.03%
2021/08/13	6	79.07	14	78.11	77.00	-8	6,984	-0.11%
2021/08/12	11.2	79.22	5	79.14	79.50	6.2	6,980	0.09%
2021/08/11	1	75.00	0	0.00	74.00	1	6,944	0.01%
2021/08/10	1	79.50	2	77.90	77.80	-1	6,936	-0.01%
2021/08/09	0	0.00	7	79.63	78.60	-7	6,940	-0.10%
2021/08/06	1	83.90	1	84.20	83.30	0	6,920	0.00%
2021/08/05	1	85.40	0	0.00	86.30	1	6,925	0.01%
2021/08/04	11	84.69	1	86.40	85.00	10	6,976	0.14%
2021/08/03	3	84.33	1	84.20	84.60	2	6,981	0.03%
2021/08/02	14	82.62	13	82.75	82.50	1	7,004	0.01%
2021/07/30	12	83.22	2	85.05	82.50	10	7,009	0.14%
2021/07/29	4	83.80	5	85.86	87.40	-1	6,932	-0.01%
2021/07/28	10	83.44	18	82.19	82.20	-8	6,866	-0.12%
2021/07/27	16	91.74	25	91.34	87.30	-9	6,839	-0.13%
2021/07/26	14	91.52	19	90.83	91.00	-5	6,737	-0.07%
2021/07/23	28	91.23	18	90.23	89.80	10	6,674	0.15%
2021/07/22	34.1	94.46	30	94.49	92.20	4.1	6,564	0.06%
2021/07/21	33	88.31	31	88.90	90.40	2	6,298	0.03%
2021/07/20	30	84.90	25	84.05	82.20	5	6,304	0.08%
2021/07/19	27	83.16	14	82.05	84.50	13	6,295	0.21%
2021/07/16	6	80.47	10	80.66	79.20	-4	6,257	-0.06%
2021/07/15	18	80.55	9	80.10	80.20	9	6,362	0.14%
2021/07/14	9.6	82.31	13	80.85	80.00	-3.4	6,517	-0.05%
2021/07/13	13	87.46	18	88.38	82.30	-5	6,702	-0.07%
2021/07/12	25	86.07	23.1	86.58	85.00	2	6,751	0.03%
2021/07/09	4	80.45	10	81.30	82.00	-6	6,606	-0.09%
2021/07/08	33	79.80	29	80.65	79.50	4	6,549	0.06%
2021/07/07	5	77.08	17	77.56	77.30	-12	6,455	-0.19%
2021/07/06	18	78.06	16.1	78.60	76.50	1.9	6,417	0.03%
2021/07/05	55.1	78.90	54	79.40	78.00	1.1	6,324	0.02%
2021/07/02	22.1	73.83	16.3	74.80	76.70	5.7	5,871	0.10%
2021/07/01	2	70.15	4.1	70.45	69.80	-2.1	5,803	-0.04%
2021/06/30	3.1	72.09	2	72.55	72.00	1.1	5,786	0.02%
2021/06/29	5	71.10	16	70.46	71.00	-11	5,824	-0.19%
2021/06/28	26	70.34	43	71.03	71.90	-17	6,018	-0.28%
2021/06/25	9	67.71	18	67.17	67.90	-9	5,925	-0.15%
2021/06/24	9	66.80	3	67.00	67.40	6	6,133	0.10%
2021/06/23	1	66.40	8	66.55	67.40	-7	6,125	-0.11%
2021/06/22	1	65.60	6	64.80	63.90	-5	6,206	-0.08%
2021/06/21	2	64.70	6	64.87	64.70	-4	6,195	-0.06%
2021/06/18	27	67.86	5	67.82	66.00	22	6,181	0.36%
2021/06/17	4	66.80	12	67.24	67.80	-8	6,116	-0.13%
2021/06/16	7	66.17	1	65.70	65.50	6	6,113	0.10%
2021/06/11	0	0.00	2	63.90	63.50	-2	6,100	-0.03%
2021/06/10	15	66.65	5	67.60	64.30	10	6,210	0.16%
2021/06/09	6	64.27	4	64.43	63.60	2	6,326	0.03%
2021/06/08	3	65.77	3	66.07	65.10	0	6,294	0.00%
2021/06/07	8	66.49	5	67.26	65.50	3	6,291	0.05%
2021/06/04	12	67.60	10	67.51	66.90	2	6,251	0.03%
2021/06/03	12	67.08	9	67.19	66.60	3	6,182	0.05%
2021/06/02	4	66.58	4	66.28	66.40	0	6,154	0.00%
2021/06/01	10	67.31	14	66.73	67.50	-4	6,125	-0.07%
2021/05/31	12	66.44	12	66.08	66.90	0	6,129	0.00%
2021/05/28	2	62.70	6	63.37	62.80	-4	6,003	-0.07%
2021/05/27	7	61.06	7	61.00	62.40	0	5,983	0.00%
2021/05/26	3	59.87	2	59.20	59.30	1	5,948	0.02%
2021/05/25	2	58.20	2	59.80	58.90	0	5,968	0.00%
2021/05/24	1	55.20	2	56.30	56.10	-1	6,067	-0.02%
2021/05/21	7	54.09	7	53.89	54.80	0	6,124	0.00%
2021/05/20	1	52.40	1	56.20	52.40	0	6,314	0.00%
2021/05/18	2	50.30	3	51.47	52.60	-1	6,308	-0.02%
2021/05/17	1	47.87	6	47.86	47.90	-5	6,305	-0.08%
2021/05/14	2	55.50	1	52.50	52.20	1	6,267	0.02%
2021/05/13	1	52.70	1	56.00	54.00	0	6,231	0.00%
2021/05/12	4	56.80	7	54.54	55.30	-3	6,185	-0.05%
2021/05/11	18	60.03	17	56.49	56.40	1	6,094	0.02%
2021/05/10	13	65.48	13	63.68	62.10	0	6,038	0.00%
2021/05/07	9	64.49	6	64.95	66.20	3	5,967	0.05%
2021/05/06	4	62.63	3	61.93	62.30	1	5,915	0.02%
2021/05/05	1	62.80	1	64.20	61.80	0	5,882	0.00%
2021/05/04	15	63.04	9	62.72	63.20	6	5,855	0.10%
2021/05/03	6	65.88	3	65.07	65.10	3	5,774	0.05%
2021/04/29	4	69.78	3	70.17	68.90	1	5,728	0.02%
2021/04/28	6	71.07	13	71.04	70.30	-7	5,679	-0.12%
2021/04/27	7	69.93	28	70.16	69.70	-21	5,595	-0.38%
2021/04/26	43.3	75.70	21	73.47	72.20	22.3	5,523	0.40%
2021/04/23	13	70.21	21	70.09	71.90	-8	5,272	-0.15%
2021/04/22	13	69.22	19	70.35	65.40	-6	5,137	-0.12%
2021/04/21	14	68.69	10	68.55	68.00	4	4,989	0.08%
2021/04/20	20	66.22	34	66.26	67.20	-14	4,836	-0.29%
2021/04/19	39	65.63	26	65.68	65.00	13	4,638	0.28%
2021/04/16	21	60.78	27	60.84	63.10	-6	4,320	-0.14%
2021/04/15	18	57.47	13	58.32	58.80	5	4,079	0.12%
2021/04/14	1	56.80	0	0.00	56.60	1	4,038	0.02%
2021/04/13	14	57.21	15	57.86	56.80	-1	4,167	-0.02%
2021/04/12	2	58.00	0	0.00	56.40	2	4,163	0.05%
2021/04/09	3	58.00	1	58.50	57.60	2	4,314	0.05%
2021/04/08	6	60.30	7	60.19	59.90	-1	4,326	-0.02%
2021/04/07	5	59.98	9	60.62	59.70	-4	4,314	-0.09%
2021/04/06	6	58.32	4	58.50	58.00	2	4,200	0.05%
2021/04/01	20	58.67	49	57.80	59.00	-29	4,512	-0.64%
2021/03/31	51	58.47	51.1	57.91	58.20	-0.1	4,698	0.00%
2021/03/30	6	55.37	14	55.52	55.30	-8	4,419	-0.18%
2021/03/29	33	55.85	26	55.03	54.30	7	4,312	0.16%
2021/03/26	2	53.30	4	53.18	53.80	-2	4,076	-0.05%
2021/03/25	35	53.07	38	53.04	52.90	-3	4,122	-0.07%
2021/03/24	12	52.31	0	0.00	52.00	12	4,047	0.30%
2021/03/23	6	52.55	0	50.80	51.70	6	4,042	0.15%
2021/03/22	1	52.01	1	53.10	52.30	0	4,043	0.00%
2021/03/19	42	54.03	12	54.04	53.50	30	4,049	0.74%
2021/03/18	5	52.96	1	53.60	53.30	4	4,157	0.10%
2021/03/17	2	53.10	32	53.68	53.00	-30	4,152	-0.72%
2021/03/16	5.1	53.42	4	53.00	52.90	1.1	4,137	0.03%
2021/03/15	9	54.31	14	54.64	55.30	-5	4,079	-0.12%
2021/03/12	2	51.10	3	51.63	51.80	-1	3,834	-0.03%
2021/03/11	0	0.00	3	50.93	50.80	-3	3,832	-0.08%
2021/03/09	0	0.00	2	49.75	49.50	-2	4,074	-0.05%
2021/03/08	4	50.51	20	51.03	49.35	-16	4,133	-0.39%
2021/03/05	8	51.81	1	51.40	50.50	7	4,130	0.17%
2021/03/04	33	53.00	8	53.74	52.50	25	4,118	0.61%
2021/03/03	1	51.50	5	52.52	52.50	-4	4,057	-0.10%
2021/03/02	3	52.80	13	53.42	52.10	-10	4,160	-0.24%
2021/02/26	0	0.00	2	52.70	52.60	-2	4,166	-0.05%
2021/02/25	4	52.83	10	52.90	52.90	-6	4,233	-0.14%
2021/02/24	7	52.71	6	52.85	52.70	1	4,250	0.02%
2021/02/23	13	51.90	21	51.89	52.00	-8	4,117	-0.19%
2021/02/22	17	51.56	8	50.29	52.20	9	4,038	0.22%
2021/02/19	1	48.50	1	47.65	48.50	0	3,841	0.00%
2021/02/18	1	45.55	8	45.77	46.75	-7	3,816	-0.18%
2021/02/17	0	0.00	7	44.52	44.75	-7	3,858	-0.18%
2021/02/05	2	42.15	1	42.60	42.45	1	3,876	0.03%
2021/02/04	3	42.48	0	0.00	42.20	3	3,922	0.08%
2021/02/03	1	43.10	0	0.00	43.15	1	3,930	0.03%
2021/02/02	1	42.70	2	42.83	43.00	-1	3,942	-0.03%
2021/02/01	2	41.95	8	42.36	42.10	-6	3,971	-0.15%
2021/01/29	2	43.50	3	44.27	42.70	-1	3,972	-0.03%
2021/01/28	2	43.83	0	0.00	43.75	2	3,974	0.05%
2021/01/27	0	0.00	1	45.10	44.90	-1	3,991	-0.03%
2021/01/26	1	45.00	0	0.00	45.00	1	3,999	0.03%
2021/01/25	4	45.33	2	45.48	45.85	2	4,000	0.05%
2021/01/22	4	45.54	2	45.68	45.85	2	3,995	0.05%
2021/01/21	1	45.50	1	47.05	45.15	0	3,994	0.00%
2021/01/20	1	46.55	20	46.25	46.20	-19	4,015	-0.47%
2021/01/19	3	48.60	1	48.90	48.60	2	4,014	0.05%
2021/01/18	2	47.98	3	47.53	47.80	-1	4,014	-0.02%
2021/01/15	10	48.63	8	48.98	48.45	2	4,002	0.05%
2021/01/14	11	49.01	7	49.43	49.70	4	3,982	0.10%
2021/01/13	3	48.42	3	48.93	48.35	0	3,970	0.00%
2021/01/12	5	48.39	3	49.02	47.85	2	3,958	0.05%
2021/01/11	1	49.30	6.1	49.39	49.70	-5.1	3,950	-0.13%
2021/01/08	17	49.33	20	49.27	49.10	-3	4,072	-0.07%
2021/01/07	12	50.68	37.2	50.57	50.70	-25.2	4,018	-0.63%
2021/01/06	46	52.11	70	50.68	50.70	-24	3,989	-0.60%
2021/01/05	16	50.80	19	50.96	50.50	-3	3,816	-0.08%
2021/01/04	39.2	51.22	122.1	51.07	52.20	-83	3,838	-2.16%	大賣/
2020/12/31	13	50.62	46.1	50.23	49.65	-33.1	3,705	-0.89%
2020/12/30	4	50.15	14	50.10	50.50	-10	3,916	-0.26%
2020/12/29	37	50.13	29	49.32	49.00	8	3,873	0.21%
2020/12/28	27.1	50.15	41	50.54	50.80	-13.9	3,769	-0.37%
2020/12/25	72	45.76	40	46.75	48.05	32	3,390	0.94%
2020/12/24	13	43.33	0	0.00	43.70	13	3,054	0.43%
2020/12/23	42	43.09	6	42.83	42.90	36	3,048	1.18%
2020/12/22	3	42.75	85	42.62	42.30	-82	3,056	-2.68%
2020/12/21	9.1	43.35	25	43.75	44.00	-16	3,048	-0.52%
2020/12/18	24	43.50	15	43.50	42.60	9	3,029	0.30%
2020/12/17	5	42.49	4	42.50	42.40	1	3,055	0.03%
2020/12/16	36	43.06	26	42.80	42.75	10	3,338	0.30%
2020/12/15	8	42.21	1	43.55	42.75	7	3,452	0.20%
2020/12/14	52.1	44.03	18	44.48	43.30	34.1	3,401	1.00%
2020/12/11	16	42.04	8	41.64	42.00	8	3,198	0.25%
2020/12/10	5	42.35	29	42.23	42.50	-24	3,175	-0.76%
2020/12/09	36	43.82	11	43.86	43.40	25	3,142	0.80%
2020/12/08	15	42.75	4	43.03	43.45	11	3,053	0.36%
2020/12/07	3	41.93	1	42.15	41.75	2	3,017	0.07%
2020/12/04	7	42.96	3	42.65	42.55	4	2,994	0.13%
2020/12/03	91	43.92	27	44.52	43.00	64	2,956	2.16%
2020/12/02	17	42.68	6	42.28	42.65	11	2,717	0.40%
2020/12/01	0	0.00	1	41.00	41.40	-1	2,638	-0.04%
2020/11/30	6	41.05	1	41.15	40.60	5	2,625	0.19%
2020/11/27	2	41.28	0	0.00	41.10	2	2,621	0.08%
2020/11/26	6	42.53	3	41.75	41.65	3	2,602	0.12%
2020/11/25	1	42.05	9	41.06	42.10	-8	2,479	-0.32%
2020/11/24	5	41.97	7	41.45	41.25	-2	2,429	-0.08%
2020/11/23	9	40.57	15	40.51	41.00	-6	2,406	-0.25%
2020/11/20	0	0.00	3	39.93	39.85	-3	2,356	-0.13%
2020/11/19	1	39.25	1	39.40	39.25	0	2,343	0.00%
2020/11/18	1	39.10	1	40.05	39.20	0	2,386	0.00%
2020/11/17	3	39.32	5	39.35	39.60	-2	2,374	-0.08%
2020/11/16	9	40.06	8	40.13	40.10	1	2,356	0.04%
2020/11/13	3	39.22	4	39.54	39.75	-1	2,290	-0.04%
2020/11/12	10	39.38	8	39.53	38.30	2	2,246	0.09%
2020/11/11	1	38.50	2	39.00	38.85	-1	2,199	-0.05%
2020/11/10	2	38.40	0	0.00	38.35	2	2,189	0.09%
2020/11/09	5	38.88	6	38.71	39.00	-1	2,175	-0.05%
2020/11/06	1	38.20	6	38.33	38.20	-5	2,145	-0.23%
2020/11/05	0	0.00	2	38.05	38.30	-2	2,139	-0.09%
2020/11/04	2	37.63	3	37.77	37.80	-1	2,131	-0.05%
2020/11/03	1	37.10	3	36.93	37.35	-2	2,104	-0.10%
2020/11/02	2	36.13	2	35.75	35.90	0	2,094	0.00%
2020/10/30	2	37.03	1	37.55	36.50	1	2,085	0.05%
2020/10/29	3	37.08	2	37.05	37.40	1	2,078	0.05%
2020/10/28	10	38.48	4	38.69	38.00	6	2,067	0.29%
2020/10/27	1	38.40	0	0.00	38.65	1	2,031	0.05%
2020/10/26	1	37.95	17	38.28	38.65	-16	2,014	-0.79%
2020/10/23	15	38.07	4	38.19	37.95	11	1,997	0.55%
2020/10/22	1	37.85	3	37.72	37.95	-2	1,997	-0.10%
2020/10/21	2	38.33	3	38.80	38.25	-1	1,995	-0.05%
2020/10/20	0	0.00	2	38.25	38.50	-2	1,977	-0.10%
2020/10/19	3	38.15	1.2	38.19	38.35	1.8	1,973	0.09%
2020/10/16	29	39.08	39	38.99	37.80	-10	1,956	-0.51%
2020/10/15	2	38.00	0	0.00	37.80	2	1,812	0.11%
2020/10/14	12	38.75	3	38.60	38.45	9	1,800	0.50%
2020/10/13	32	38.64	20	38.05	38.80	12	1,783	0.67%
2020/10/12	2	39.78	2	39.40	38.20	0	1,769	0.00%
2020/10/08	7	39.08	11	38.94	39.55	-4	1,693	-0.24%
2020/10/07	35	40.32	26	40.70	39.45	9	1,642	0.55%
2020/10/06	2	37.80	1	37.75	38.30	1	1,342	0.07%
2020/09/28	3	39.00	0	0.00	37.50	3	1,382	0.22%
2020/09/25	1	37.90	3	38.22	37.70	-2	1,439	-0.14%
2020/09/24	2	39.55	6	39.52	38.55	-4	1,438	-0.28%
2020/09/23	6	40.80	28	40.98	40.60	-22	1,414	-1.56%
2020/09/22	10	40.00	4	39.73	40.65	6	1,348	0.44%
2020/09/21	36	40.42	34	40.66	40.50	2	1,259	0.16%
2020/09/18	18	37.80	34	38.26	38.50	-16	981	-1.63%
2020/09/17	0	0.00	1	36.00	35.95	-1	866	-0.12%
2020/09/16	1	35.85	4	36.04	35.55	-3	872	-0.34%
2020/09/15	3	36.05	1	35.80	35.90	2	877	0.23%
2020/09/11	6	35.10	1	35.10	35.15	5	891	0.56%
2020/09/10	1	35.80	2	35.93	35.50	-1	898	-0.11%
2020/09/09	3	35.85	0	0.00	35.80	3	905	0.33%
2020/09/08	1	36.15	2	36.05	35.55	-1	910	-0.11%
2020/09/07	1	36.00	1	36.60	35.90	0	919	0.00%
2020/09/04	7	36.50	0	0.00	36.45	7	932	0.75%
2020/09/02	0	0.00	3	37.77	37.90	-3	1,014	-0.30%
2020/08/31	0	0.00	1	37.10	37.00	-1	1,109	-0.09%
2020/08/28	1	37.10	0	0.00	37.15	1	1,131	0.09%
2020/08/27	15	38.28	10	37.64	37.60	5	1,158	0.43%
2020/08/26	0	0.00	14	36.72	37.00	-14	1,126	-1.24%
2020/08/25	2	35.30	1	34.95	35.25	1	1,111	0.09%
2020/08/24	5	36.64	7	36.57	36.50	-2	1,126	-0.18%
2020/08/21	1	33.45	0	0.00	34.45	1	1,094	0.09%
2020/08/20	0	0.00	1	32.70	32.90	-1	1,126	-0.09%
2020/08/19	1	35.60	1	35.30	34.95	0	1,245	0.00%
2020/08/18	1	35.40	4	35.58	35.50	-3	1,310	-0.23%
2020/08/17	2	35.75	11	35.70	35.90	-9	1,320	-0.68%
2020/08/13	2	34.65	4	34.74	34.40	-2	1,429	-0.14%
2020/08/12	6	34.58	0	0.00	34.40	6	1,437	0.42%
2020/08/11	10	34.70	0	0.00	34.65	10	1,441	0.69%
2020/08/10	3	35.92	1	35.35	35.10	2	1,447	0.14%
2020/08/07	0	0.00	11	36.61	36.10	-11	1,471	-0.75%
2020/08/06	1	36.20	0	0.00	36.15	1	1,485	0.07%
2020/08/05	12	36.49	2	36.63	36.50	10	1,501	0.67%
2020/08/03	2	36.40	1	36.25	36.05	1	1,627	0.06%
2020/07/31	0	0.00	7	36.10	36.70	-7	1,696	-0.41%
2020/07/30	0	0.00	2	35.65	35.70	-2	1,723	-0.12%
2020/07/29	1	34.35	0	0.00	34.90	1	1,793	0.06%
2020/07/28	9	34.98	0	0.00	34.15	9	1,807	0.50%
2020/07/27	12	35.75	5	35.70	35.55	7	1,825	0.38%
2020/07/24	5	36.70	6	36.58	36.70	-1	1,837	-0.05%
2020/07/23	3	37.55	1	38.00	37.55	2	1,846	0.11%
2020/07/22	3	37.78	14	38.04	37.80	-11	1,857	-0.59%
2020/07/21	4	37.55	2	37.45	37.60	2	1,866	0.11%
2020/07/20	2	36.73	2	36.88	37.25	0	1,947	0.00%
2020/07/17	13	36.98	1	37.40	36.65	12	1,973	0.61%
2020/07/16	11	36.96	3	36.98	37.00	8	1,991	0.40%
2020/07/13	3	38.10	0	0.00	38.05	3	2,130	0.14%
2020/07/10	2	38.10	2	38.28	37.75	0	2,181	0.00%
2020/07/09	1	39.20	0.1	39.20	38.85	0.9	2,190	0.04%
2020/07/08	5	38.68	2	38.85	38.80	3	2,185	0.14%
2020/07/07	11	40.26	10	39.65	39.20	1	2,178	0.05%
2020/07/06	13	41.20	10	40.89	40.80	3	2,174	0.14%
2020/07/03	7	39.89	15	39.68	39.75	-8	2,141	-0.37%
2020/07/02	8	39.22	4	39.28	39.30	4	2,157	0.19%
2020/07/01	2	39.08	5	38.99	38.90	-3	2,157	-0.14%
2020/06/30	4	38.68	1	38.50	38.55	3	2,148	0.14%
2020/06/29	3	38.72	0	0.00	38.35	3	2,166	0.14%
2020/06/24	4	39.26	26	39.39	39.55	-22	2,170	-1.01%
2020/06/22	0	0.00	10	38.50	38.35	-10	2,231	-0.45%
2020/06/19	0	0.00	2	38.75	38.65	-2	2,264	-0.09%
2020/06/18	1	38.10	1	38.10	38.85	0	2,274	0.00%
2020/06/17	0	0.00	4	38.63	38.35	-4	2,280	-0.18%
2020/06/16	18	37.89	2	37.90	38.10	16	2,298	0.70%
2020/06/15	1	37.20	11	37.70	37.20	-10	2,322	-0.43%
2020/06/12	0	0.00	10	36.45	37.70	-10	2,336	-0.43%
2020/06/11	2	38.83	2	38.28	37.85	0	2,357	0.00%
2020/06/10	21	38.51	9	38.56	38.90	12	2,364	0.51%
2020/06/09	16	39.76	2	39.45	39.45	14	2,359	0.59%
2020/06/08	14	42.99	7	43.11	42.50	7	2,321	0.30%
2020/06/05	2	42.10	16	42.17	42.05	-14	2,237	-0.63%
2020/06/04	4	41.98	4	42.18	42.25	0	2,241	0.00%
2020/06/03	4	41.96	6	41.96	42.00	-2	2,236	-0.09%
2020/06/02	4	42.00	7	41.98	41.50	-3	2,214	-0.14%
2020/06/01	3	41.20	2	41.15	41.25	1	2,214	0.05%
2020/05/29	8	41.01	3	41.27	41.05	5	2,221	0.23%
2020/05/28	22	40.62	31	40.76	40.55	-9	2,200	-0.41%
2020/05/27	17	40.64	11	40.58	40.60	6	2,193	0.27%
2020/05/26	19	41.79	23	41.97	40.70	-4	2,180	-0.18%
2020/05/25	8	40.41	74	40.02	40.90	-66	2,064	-3.20%
2020/05/22	25	38.36	4	38.76	38.20	21	2,012	1.04%
2020/05/21	9	38.79	31	39.12	38.80	-22	2,012	-1.09%
2020/05/20	10	39.16	14	38.89	38.50	-4	2,017	-0.20%
2020/05/19	2	37.25	2	36.75	37.25	0	2,054	0.00%
2020/05/18	6	36.62	1	36.80	36.30	5	2,071	0.24%
2020/05/15	11	37.35	2	37.03	37.00	9	2,077	0.43%
2020/05/14	38	38.71	9	38.71	37.55	29	2,104	1.38%
2020/05/13	1	38.30	1	38.45	38.95	0	2,084	0.00%
2020/05/12	1	38.15	3	38.20	38.20	-2	2,088	-0.10%
2020/05/11	12	39.45	8	39.15	39.20	4	2,079	0.19%
2020/05/08	6	38.61	5	39.21	39.75	1	2,046	0.05%
2020/05/07	5	38.36	14	38.18	38.30	-9	1,969	-0.46%
2020/05/06	8	37.64	6	37.72	37.35	2	1,909	0.10%
2020/05/05	3	37.23	13	37.15	37.60	-10	1,888	-0.53%
2020/05/04	10	35.90	0	0.00	35.75	10	1,841	0.54%
2020/04/30	3	37.33	2	37.45	37.15	1	1,846	0.05%
2020/04/29	3	36.63	5	36.65	36.85	-2	1,858	-0.11%
2020/04/28	10	36.38	7	36.57	36.35	3	1,867	0.16%
2020/04/27	13	36.41	12	36.50	36.40	1	1,870	0.05%
2020/04/24	7	36.22	17	36.31	36.05	-10	1,861	-0.54%
2020/04/23	32	36.80	27	36.74	36.50	5	1,854	0.27%
2020/04/22	34	34.30	38	33.96	36.35	-4	1,774	-0.23%
2020/04/21	18	34.59	18	34.97	33.85	0	1,753	0.00%
2020/04/20	1	35.05	2	34.80	35.35	-1	1,740	-0.06%
2020/04/17	33	35.07	9	35.09	35.00	24	1,732	1.39%
2020/04/16	9	35.28	33	35.22	35.35	-24	1,690	-1.42%
2020/04/15	7	33.62	3	33.88	34.50	4	1,599	0.25%
2020/04/14	1	31.95	7	32.14	32.90	-6	1,557	-0.39%
2020/04/13	3	31.38	2	31.90	31.30	1	1,552	0.06%
2020/04/10	4	31.64	8	31.96	31.70	-4	1,558	-0.26%
2020/04/09	6	32.10	0	0.00	32.00	6	1,577	0.38%
2020/04/08	2	32.70	17	32.57	33.00	-15	1,568	-0.96%
2020/04/07	9	31.46	10	31.55	32.25	-1	1,558	-0.06%
2020/04/06	13	30.03	3	30.28	30.35	10	1,552	0.64%
2020/04/01	3	29.88	5	29.79	29.95	-2	1,773	-0.11%
2020/03/31	50	30.13	13	29.77	29.70	37	1,891	1.96%
2020/03/30	2	29.63	2	29.70	30.15	0	1,907	0.00%
2020/03/27	9	29.64	6	29.78	29.95	3	1,900	0.16%
2020/03/26	5	28.52	3	28.73	29.20	2	1,865	0.11%
2020/03/25	1	28.80	7	29.11	29.30	-6	1,839	-0.33%
2020/03/24	0	0.00	2	26.70	27.45	-2	1,814	-0.11%
2020/03/23	3	25.90	0	0.00	25.40	3	1,814	0.17%
2020/03/20	5	27.10	2	27.25	27.55	3	1,881	0.16%
2020/03/19	2	25.05	0	0.00	25.05	2	1,920	0.10%
2020/03/18	18	28.93	0	0.00	27.80	18	1,914	0.94%
2020/03/17	6	29.38	7	30.75	28.50	-1	1,981	-0.05%
2020/03/16	5	32.66	3	34.80	31.65	2	2,002	0.10%
2020/03/13	7	32.95	8	33.64	34.00	-1	2,053	-0.05%
2020/03/11	1	41.70	8	41.66	40.50	-7	2,366	-0.30%
2020/03/10	8	40.48	3	40.90	41.75	5	2,362	0.21%
2020/03/09	14	42.24	9	41.09	41.30	5	2,351	0.21%
2020/03/06	10	44.18	11	44.19	44.05	-1	2,336	-0.04%
2020/03/05	22	45.38	5	45.17	45.10	17	2,337	0.73%
2020/03/04	3	44.13	6	44.26	45.05	-3	2,295	-0.13%
2020/03/03	3	43.20	3	43.40	43.20	0	2,289	0.00%
2020/03/02	4	42.26	5	42.70	42.40	-1	2,293	-0.04%
2020/02/27	6	43.14	3	43.25	41.85	3	2,285	0.13%
2020/02/26	1	44.60	3	44.65	44.35	-2	2,267	-0.09%
2020/02/25	2	44.90	0	0.00	45.00	2	2,261	0.09%
2020/02/24	5	44.85	3	44.78	44.85	2	2,255	0.09%
2020/02/21	5	45.68	10	45.74	45.80	-5	2,251	-0.22%
2020/02/20	15	47.38	27	46.95	46.10	-12	2,232	-0.54%
2020/02/19	3	42.90	11	43.11	44.50	-8	2,107	-0.38%
2020/02/18	4	42.81	5	42.87	42.60	-1	2,098	-0.05%
2020/02/17	10	43.14	7	43.54	43.20	3	2,104	0.14%
2020/02/14	1	42.05	2	42.05	42.40	-1	2,079	-0.05%
2020/02/13	5	42.23	7	42.39	41.70	-2	2,088	-0.10%
2020/02/12	5	42.06	4	42.49	42.30	1	2,096	0.05%
2020/02/11	5	41.76	3	41.70	41.60	2	2,122	0.09%
2020/02/10	2	41.23	2	41.28	41.45	0	2,190	0.00%
2020/02/07	2	42.50	2	41.75	41.60	0	2,261	0.00%
2020/02/06	2	42.65	0	0.00	42.90	2	2,287	0.09%
2020/02/05	5	42.10	2	42.00	42.15	3	2,351	0.13%
2020/02/04	10	41.26	4	40.01	41.55	6	2,428	0.25%
2020/02/03	6	38.64	4	38.85	38.65	2	2,450	0.08%
2020/01/31	16	42.60	6	42.03	41.70	10	2,545	0.39%
2020/01/20	1	48.20	6	48.13	48.05	-5	2,868	-0.17%
2020/01/17	0	0.00	2	49.00	48.35	-2	3,108	-0.06%
2020/01/16	2	48.48	2	48.58	48.70	0	3,126	0.00%
2020/01/15	2	48.13	2	48.23	48.10	0	3,251	0.00%
2020/01/14	0	0.00	1	48.25	48.25	-1	3,283	-0.03%
2020/01/13	0	0.00	1	47.45	47.95	-1	3,290	-0.03%
2020/01/10	0	0.00	1	47.25	47.15	-1	3,299	-0.03%
2020/01/09	1	46.90	0	0.00	47.15	1	3,316	0.03%
2020/01/08	2	46.83	1	46.70	46.50	1	3,455	0.03%
2020/01/07	11	47.32	3	47.55	47.25	8	3,464	0.23%
2020/01/06	25	48.33	3	48.80	48.20	22	3,501	0.63%
2020/01/03	17	49.54	25	50.14	49.40	-8	3,520	-0.23%
2020/01/02	2	51.10	2	50.85	50.90	0	3,693	0.00%
2019/12/31	3	50.93	6	50.98	50.80	-3	3,679	-0.08%
2019/12/30	6	50.80	9	50.71	50.70	-3	3,684	-0.08%
2019/12/27	156	52.14	43	52.46	50.90	113	3,659	3.09%	大買/鉅額交易
2019/12/26	6	50.73	5	50.84	51.80	1	3,458	0.03%
2019/12/25	7	49.66	7	49.41	50.40	0	3,347	0.00%
2019/12/24	5	49.45	1	49.80	48.80	4	3,320	0.12%
2019/12/23	6	49.03	6	48.67	48.70	0	3,309	0.00%
2019/12/20	1	48.95	3	49.37	48.55	-2	3,323	-0.06%
2019/12/19	3	49.13	3	48.97	48.70	0	3,323	0.00%
2019/12/18	5	49.80	4	49.76	49.00	1	3,325	0.03%
2019/12/17	10	50.26	8	49.69	49.90	2	3,355	0.06%
2019/12/16	0	0.00	8	49.77	50.00	-8	3,465	-0.23%
2019/12/13	2	48.15	2	48.23	47.80	0	3,490	0.00%
2019/12/12	3	50.05	9	49.34	48.60	-6	3,507	-0.17%
2019/12/11	6	49.78	7	49.76	50.00	-1	3,431	-0.03%
2019/12/10	13	49.27	11	49.31	49.65	2	3,390	0.06%
2019/12/09	22	50.18	26	49.64	49.20	-4	3,352	-0.12%
2019/12/06	0	0.00	1	47.30	49.65	-1	3,101	-0.03%
2019/12/05	1	45.20	0	0.00	45.15	1	3,082	0.03%
2019/12/04	0	0.00	1	44.80	44.80	-1	3,088	-0.03%
2019/12/03	1	45.15	1	45.15	44.85	0	3,101	0.00%
2019/12/02	7	45.10	9	45.02	44.85	-2	3,115	-0.06%
2019/11/29	8	46.90	8	46.60	46.30	0	3,137	0.00%
2019/11/28	1	47.40	15	47.30	47.00	-14	3,160	-0.44%
2019/11/27	6	46.68	5	46.98	46.95	1	3,187	0.03%
2019/11/26	0	0.00	1	46.40	46.40	-1	3,217	-0.03%
2019/11/25	1	46.20	20	46.20	45.85	-19	3,306	-0.57%
2019/11/22	5	46.42	6	46.46	46.25	-1	3,435	-0.03%
2019/11/21	2	45.85	2	46.08	46.50	0	3,478	0.00%
2019/11/20	19	46.15	0	0.00	45.90	19	3,516	0.54%
2019/11/19	28	47.01	1	46.75	46.55	27	3,613	0.75%
2019/11/18	0	0.00	1	47.45	46.70	-1	3,694	-0.03%
2019/11/15	0	0.00	1	46.70	46.65	-1	3,915	-0.03%
2019/11/14	2	46.30	1	45.95	46.10	1	3,987	0.03%
2019/11/12	4	46.86	5	46.94	47.40	-1	4,066	-0.02%
2019/11/11	2	46.33	0	0.00	45.80	2	4,094	0.05%
2019/11/08	7	47.99	2	47.43	47.70	5	4,099	0.12%
2019/11/07	5	48.30	6	48.90	47.80	-1	4,121	-0.02%
2019/11/06	8	52.91	7	51.56	51.50	1	4,049	0.02%
2019/11/05	5	51.44	2	51.75	51.50	3	3,973	0.08%
2019/11/04	6	51.88	21	53.00	51.80	-15	3,945	-0.38%
2019/11/01	36	53.34	27	53.11	53.30	9	3,874	0.23%
2019/10/31	1	51.10	0	0.00	51.50	1	3,776	0.03%
2019/10/30	47	52.97	54	52.53	52.40	-7	3,732	-0.19%
2019/10/29	4	52.25	9	51.51	50.80	-5	3,604	-0.14%
2019/10/28	37	53.77	23	53.21	51.70	14	3,527	0.40%
2019/10/25	28	50.28	40	50.66	53.10	-12	3,262	-0.37%
2019/10/24	2	48.23	2	48.18	48.30	0	3,025	0.00%
2019/10/23	18	49.19	7	49.17	48.40	11	3,020	0.36%
2019/10/22	3	47.22	8	47.71	48.25	-5	2,906	-0.17%
2019/10/21	4	46.55	5	47.07	47.60	-1	2,874	-0.03%
2019/10/18	0	0.00	2	47.45	47.05	-2	2,864	-0.07%
2019/10/17	6	46.64	4.1	46.63	46.80	1.9	2,858	0.07%
2019/10/16	38	49.03	31	49.73	47.10	7	2,841	0.25%
2019/10/15	2	47.03	0	0.00	46.50	2	2,708	0.07%
2019/10/14	4	47.61	6	47.77	46.80	-2	2,767	-0.07%
2019/10/09	8	46.91	10	46.88	46.60	-2	2,713	-0.07%
2019/10/08	44	47.06	45	47.00	47.00	-1	2,681	-0.04%
2019/10/07	4	45.13	1	45.00	44.75	3	2,482	0.12%
2019/10/04	4	45.34	10	45.20	44.90	-6	2,482	-0.24%
2019/10/03	2	44.53	0	0.00	44.55	2	2,460	0.08%
2019/10/02	2	45.45	1	45.60	45.40	1	2,477	0.04%
2019/10/01	2	43.50	7	44.82	44.95	-5	2,461	-0.20%
2019/09/26	2	44.40	0	0.00	44.15	2	2,451	0.08%
2019/09/25	7	44.29	1	44.35	44.10	6	2,477	0.24%
2019/09/24	6	46.25	8	46.19	45.70	-2	2,468	-0.08%
2019/09/20	12	45.73	5	45.75	46.10	7	2,457	0.28%
2019/09/19	17	47.49	25	47.48	46.50	-8	2,419	-0.33%
2019/09/18	13	45.42	7	45.37	45.90	6	2,245	0.27%
2019/09/17	0	0.00	17	44.27	44.70	-17	2,237	-0.76%
2019/09/16	10	43.00	1	43.30	42.75	9	2,205	0.41%
2019/09/12	1	43.55	5	43.40	43.70	-4	2,198	-0.18%
2019/09/11	10	43.94	2	44.45	43.40	8	2,202	0.36%
2019/09/10	10	44.57	3	44.83	45.00	7	2,209	0.32%
2019/09/09	10	46.90	8	46.88	46.20	2	2,176	0.09%
2019/09/06	1	45.85	0	0.00	45.95	1	2,114	0.05%
2019/09/05	5	46.20	1	46.20	46.20	4	2,103	0.19%
2019/09/04	0	0.00	4	46.14	46.30	-4	2,093	-0.19%
2019/09/03	2	46.73	0.5	46.00	46.00	1.5	2,091	0.07%
2019/09/02	2	46.48	1	46.25	47.50	1	2,091	0.05%
2019/08/30	8	45.44	1	45.85	45.60	7	2,058	0.34%
2019/08/29	3	46.72	7	47.10	46.40	-4	2,011	-0.20%
2019/08/28	9	48.16	5	47.29	47.30	4	1,965	0.20%
2019/08/27	8	46.78	15	47.02	48.10	-7	1,869	-0.37%
2019/08/26	4	43.95	0	0.00	44.00	4	1,735	0.23%
2019/08/23	2	45.68	12	45.45	45.35	-10	1,688	-0.59%
2019/08/22	5.5	45.68	6	45.86	46.35	-0.5	1,643	-0.03%
2019/08/21	11	44.07	26	44.62	44.80	-15	1,537	-0.98%
2019/08/20	31	43.90	17	43.87	44.70	14	1,452	0.96%
2019/08/19	2	41.65	3	40.95	41.90	-1	1,221	-0.08%
2019/08/16	10	39.38	15	39.42	40.40	-5	1,134	-0.44%
2019/08/15	6	37.18	26	37.28	38.05	-20	1,050	-1.90%
2019/08/14	8	38.71	4	38.05	37.85	4	1,028	0.39%
2019/08/13	0	0.00	5	37.75	38.25	-5	984	-0.51%
2019/08/12	0	0.00	1	37.10	37.20	-1	973	-0.10%
2019/08/08	1	35.25	0	0.00	35.10	1	919	0.11%
2019/08/05	0	0.00	21	34.34	34.05	-21	911	-2.30%
2019/07/29	1	36.80	3	36.90	36.80	-2	887	-0.23%
2019/07/24	0	0.00	2	36.70	37.00	-2	878	-0.23%
2019/07/23	1	36.40	3	36.15	36.20	-2	860	-0.23%
2019/07/17	0	0.00	1	36.10	36.10	-1	843	-0.12%
2019/07/16	2	37.10	5	37.11	36.15	-3	830	-0.36%
2019/07/10	0	0.00	5	34.45	34.70	-5	743	-0.67%
2019/07/08	2	34.90	7	34.84	34.55	-5	731	-0.68%
2019/07/05	3	34.45	25	34.40	34.50	-22	701	-3.13%
2019/07/03	10	33.70	0	0.00	33.70	10	683	1.46%
2019/07/02	55	34.04	2	34.00	34.00	53	678	7.81%
2019/07/01	7	33.34	1	33.35	33.55	6	655	0.92%
2019/06/28	0	0.00	15	32.88	32.75	-15	641	-2.34%
2019/06/27	5	33.15	5	33.32	33.15	0	639	0.00%
2019/06/26	5	33.21	0	0.00	33.40	5	619	0.81%
2019/06/25	4	33.30	4	33.46	33.25	0	612	0.00%
2019/06/24	8	33.63	1	33.90	33.25	7	597	1.17%
2019/06/21	10	32.40	0	0.00	31.85	10	518	1.93%
2019/06/18	2	32.90	2	32.90	31.85	0	500	0.00%
2019/06/11	1	31.05	0	0.00	31.20	1	485	0.21%
2019/06/10	0	0.00	10	30.35	31.15	-10	468	-2.13%
2019/06/05	0	0.00	10	29.15	28.70	-10	458	-2.18%
2019/05/23	10	29.15	0	0.00	29.15	10	663	1.51%
2019/05/20	0	0.00	1	30.20	30.05	-1	740	-0.13%
2019/05/17	1	30.60	21	31.26	30.55	-20	748	-2.67%
2019/05/16	1	30.70	0	0.00	30.05	1	744	0.13%
2019/05/14	0	0.00	1	28.80	29.70	-1	861	-0.12%
2019/05/13	10	29.60	0	0.00	29.35	10	891	1.12%
2019/05/10	1	30.20	0	0.00	30.15	1	912	0.11%
2019/04/23	20	32.50	5	32.65	32.55	15	1,319	1.14%
2019/04/10	1	34.80	0	0.00	34.65	1	1,410	0.07%
2019/04/09	0	37.70	0	0.00	34.45	0	1,457	0.00%
2019/03/29	0	34.25	0	0.00	34.25	0	1,470	0.00%
2019/03/27	0	33.80	0	0.00	33.90	0	1,508	0.00%
2019/03/26	0	0.00	1	33.35	33.30	-1	1,523	-0.07%
2019/03/25	0	0.00	2	32.90	33.00	-2	1,547	-0.13%
2019/03/21	0	0.00	4	34.46	34.20	-4	1,575	-0.25%
2019/03/20	0	0.00	1	34.45	34.00	-1	1,638	-0.06%
2019/03/18	3	33.80	0	0.00	33.95	3	1,808	0.17%
2019/03/15	0	0.00	1	35.05	34.85	-1	1,829	-0.05%
2019/03/14	3	35.17	0	0.00	34.60	3	1,901	0.16%
2019/03/12	1	35.30	2	36.05	35.30	-1	2,209	-0.05%
2019/03/11	4	35.70	2	35.48	35.75	2	2,228	0.09%
2019/03/08	1	35.40	1	36.25	36.30	0	2,288	0.00%
2019/03/07	6	36.77	3	37.50	36.00	3	2,353	0.13%
2019/03/05	1	37.40	1	37.45	37.35	0	2,570	0.00%
2019/03/04	4	37.83	9	37.73	37.90	-5	2,692	-0.19%
2019/02/26	1	37.00	1	36.80	36.80	0	2,641	0.00%
2019/02/25	20	38.00	20	37.41	37.25	0	2,683	0.00%
2019/02/22	16	37.23	22	37.04	36.70	-6	2,667	-0.22%
2019/02/21	1	36.95	5	36.80	37.00	-4	2,675	-0.15%
2019/02/20	9	36.83	2	36.95	36.70	7	2,678	0.26%
2019/02/19	6	37.42	28	36.89	36.70	-22	2,688	-0.82%
2019/02/18	1	36.50	2	36.50	36.50	-1	2,701	-0.04%
2019/02/15	2	36.00	1	36.40	36.00	1	2,692	0.04%
2019/02/14	62	37.89	51	37.92	36.60	11	2,683	0.41%
2019/02/13	1	36.50	1	36.50	36.35	0	2,608	0.00%
2019/02/12	12	36.21	2	37.00	36.30	10	2,576	0.39%
2019/02/11	2	36.05	6	35.60	36.15	-4	2,557	-0.16%
2019/01/30	0	0.00	3	34.57	34.40	-3	2,554	-0.12%
2019/01/28	2	35.00	0	0.00	34.80	2	2,593	0.08%
2019/01/25	2	35.25	3	35.52	34.95	-1	2,603	-0.04%
2019/01/24	1	34.85	0	0.00	34.95	1	2,613	0.04%
2019/01/23	1	35.20	0	0.00	34.90	1	2,628	0.04%
2019/01/22	3	35.18	2	35.45	34.90	1	2,613	0.04%
2019/01/21	3	35.77	2	35.90	35.70	1	2,603	0.04%
2019/01/18	14	35.93	16	36.05	35.70	-2	2,556	-0.08%
2019/01/17	3	34.62	0	0.00	34.60	3	2,434	0.12%
2019/01/16	11	35.47	2	35.90	35.10	9	2,417	0.37%
2019/01/15	2	34.25	8	34.14	35.20	-6	2,336	-0.26%
2019/01/14	2	32.38	2	32.65	32.50	0	2,272	0.00%
2019/01/11	4	33.55	2	34.20	33.40	2	2,274	0.09%
2019/01/10	2	33.35	3	33.60	33.40	-1	2,266	-0.04%
2019/01/09	3	33.68	2	34.00	33.45	1	2,280	0.04%
2019/01/08	2	33.10	0	0.00	33.50	2	2,284	0.09%
2019/01/04	1	33.40	2	33.50	32.90	-1	2,294	-0.04%
2019/01/03	1	33.25	0	0.00	32.60	1	2,282	0.04%
2019/01/02	0	0.00	2	33.28	33.55	-2	2,326	-0.09%
2018/12/28	20	33.90	19	33.65	33.25	1	2,346	0.04%
2018/12/25	0	0.00	2	32.00	32.10	-2	2,332	-0.09%
2018/12/21	4	32.15	0	0.00	32.70	4	2,387	0.17%
2018/12/19	1	34.25	0	0.00	33.15	1	2,446	0.04%
2018/12/13	9	36.06	4	36.04	35.80	5	2,446	0.20%
2018/12/12	3	37.00	12	37.28	37.10	-9	2,386	-0.38%
2018/12/10	0	0.00	2	36.05	34.30	-2	2,221	-0.09%
2018/12/07	18	36.40	28	36.11	36.00	-10	2,193	-0.46%
2018/12/06	13	37.11	0	0.00	35.10	13	2,121	0.61%
2018/12/05	22	37.83	33	38.30	38.95	-11	2,034	-0.54%
2018/12/04	8	35.98	0	0.00	36.30	8	1,827	0.44%
2018/12/03	4	36.43	10	36.56	35.90	-6	1,816	-0.33%
2018/11/30	22	35.51	6	36.34	35.00	16	1,745	0.92%
2018/11/29	5	35.26	6	34.40	35.30	-1	1,674	-0.06%
2018/11/28	10	35.41	15	35.71	35.30	-5	1,616	-0.31%
2018/11/27	6	32.12	12	33.05	33.75	-6	1,451	-0.41%
2018/11/26	1	30.80	4	30.88	30.70	-3	1,329	-0.23%
2018/11/23	2	29.80	4	30.13	29.85	-2	1,321	-0.15%
2018/11/22	15	31.28	14	31.90	29.70	1	1,358	0.07%
2018/11/21	1	30.20	4	30.48	30.75	-3	1,312	-0.23%
2018/11/20	8	30.25	4	30.80	30.00	4	1,312	0.30%
2018/11/19	0	0.00	1	30.25	30.25	-1	1,302	-0.08%
2018/11/16	3	30.00	0	0.00	29.95	3	1,295	0.23%
2018/11/15	10	30.14	19	29.78	30.00	-9	1,279	-0.70%
2018/11/14	13	28.69	0	0.00	28.50	13	1,212	1.07%
2018/11/13	1	27.60	3	28.70	28.80	-2	1,220	-0.16%
2018/11/12	3	28.57	8	29.23	28.40	-5	1,242	-0.40%
2018/11/09	5	28.67	2	28.50	28.95	3	1,250	0.24%
2018/11/08	5	28.79	0	0.00	28.65	5	1,263	0.40%
2018/11/07	0	0.00	2	28.90	29.05	-2	1,271	-0.16%
2018/11/06	11	29.69	5	29.98	27.85	6	1,292	0.46%
2018/11/05	2	28.95	1	28.05	28.95	1	1,315	0.08%
2018/11/02	3	28.97	2	29.35	28.50	1	1,342	0.07%
2018/11/01	2	28.50	7	28.33	28.35	-5	1,338	-0.37%
2018/10/31	9	26.99	11	27.00	27.45	-2	1,349	-0.15%
2018/10/30	2	25.25	0	0.00	25.50	2	1,345	0.15%
2018/10/29	0	0.00	4	25.68	25.45	-4	1,366	-0.29%
2018/10/26	2	25.80	5	26.08	25.35	-3	1,384	-0.22%
2018/10/25	5	25.60	2	25.65	25.60	3	1,397	0.21%
2018/10/23	5	29.02	1	29.80	28.35	4	1,419	0.28%
2018/10/22	0	0.00	5	29.62	29.60	-5	1,451	-0.34%
2018/10/18	6	29.00	0	0.00	29.00	6	1,523	0.39%
2018/10/17	1	29.10	2	30.23	29.25	-1	1,610	-0.06%
2018/10/15	1	28.35	0	0.00	28.35	1	1,661	0.06%
2018/10/12	1	28.30	0	0.00	28.05	1	1,687	0.06%
2018/10/11	1	27.70	0	0.00	27.00	1	1,713	0.06%
2018/10/09	2	30.30	2	30.80	30.00	0	1,792	0.00%
2018/10/05	6	34.51	1	35.20	33.85	5	1,968	0.25%
2018/10/04	1	38.70	14	37.54	37.50	-13	1,969	-0.66%
2018/10/03	13	38.74	0	0.00	37.80	13	2,033	0.64%
2018/10/02	6	40.20	6	39.13	38.60	0	2,079	0.00%
2018/10/01	0	0.00	2	38.40	39.10	-2	2,092	-0.10%
2018/09/28	0	0.00	2	38.98	38.50	-2	2,183	-0.09%
2018/09/27	1	38.20	0	0.00	38.20	1	2,335	0.04%
2018/09/26	9	39.78	9	38.63	38.30	0	2,389	0.00%
2018/09/25	4	38.64	8	38.66	39.65	-4	2,624	-0.15%
2018/09/21	0	0.00	1	36.00	36.05	-1	2,697	-0.04%
2018/09/19	1	35.95	0	0.00	36.00	1	3,096	0.03%
2018/09/17	1	37.50	0	0.00	37.25	1	3,406	0.03%
2018/09/14	0	0.00	1	37.70	37.45	-1	3,478	-0.03%
2018/09/11	1	36.30	0	0.00	36.20	1	4,084	0.02%
2018/09/07	2	38.75	1	37.90	37.40	1	4,516	0.02%
2018/09/05	1	40.40	25	40.40	40.35	-24	5,255	-0.46%
2018/09/04	3	40.42	3	40.80	40.90	0	5,674	0.00%
2018/09/03	2	41.53	0	0.00	40.10	2	5,940	0.03%
2018/08/31	1	41.20	2	41.75	42.10	-1	6,225	-0.02%
2018/08/30	1	40.90	1	41.80	41.30	0	6,336	0.00%
2018/08/29	5	41.92	7	41.71	41.10	-2	6,392	-0.03%
2018/08/28	3	40.38	0	0.00	40.35	3	6,415	0.05%
2018/08/27	0	0.00	1	40.90	40.90	-1	6,494	-0.02%
2018/08/24	1	39.75	0	0.00	38.90	1	6,588	0.02%
2018/08/22	1	40.80	0	0.00	40.20	1	7,216	0.01%
2018/08/21	1	40.70	0	0.00	40.70	1	7,422	0.01%
2018/08/17	1	41.80	2	42.15	41.30	-1	7,777	-0.01%
2018/08/16	1	38.65	2	40.90	41.20	-1	7,946	-0.01%
2018/08/15	1	40.20	0	0.00	40.80	1	7,961	0.01%
2018/08/13	6	39.63	4	39.85	39.40	2	7,935	0.03%
2018/08/10	6	43.27	0	0.00	42.00	6	7,897	0.08%
2018/08/09	2	45.93	4	46.06	45.80	-2	7,839	-0.03%
2018/08/08	3	47.83	1	47.65	47.30	2	7,819	0.03%
2018/08/07	41	48.29	42	48.28	48.10	-1	7,832	-0.01%
2018/08/06	1	47.40	1	47.55	47.30	0	7,814	0.00%
2018/08/03	1	46.35	0	0.00	48.15	1	7,840	0.01%
2018/08/02	3	48.17	5	47.20	47.10	-2	7,831	-0.03%
2018/08/01	3	49.08	2	49.30	48.90	1	7,815	0.01%
2018/07/31	1	48.65	1	48.15	48.40	0	7,801	0.00%
2018/07/30	3	49.22	4	49.60	48.60	-1	7,792	-0.01%
2018/07/27	18	50.96	14	50.79	50.90	4	7,785	0.05%
2018/07/26	16	50.73	13	50.14	49.90	3	7,776	0.04%
2018/07/25	3	49.52	5	49.51	50.30	-2	7,717	-0.03%
2018/07/24	19	50.57	16	50.37	49.75	3	7,694	0.04%
2018/07/23	6	47.80	1	48.70	48.10	5	7,619	0.07%
2018/07/20	1	48.10	2	49.10	48.60	-1	7,595	-0.01%
2018/07/19	2	48.88	0	0.00	49.80	2	7,558	0.03%
2018/07/18	5	49.56	5	49.89	49.20	0	7,535	0.00%
2018/07/17	7	51.06	38	50.28	50.90	-31	7,498	-0.41%
2018/07/16	52	53.87	54	53.43	53.50	-2	7,432	-0.03%
2018/07/13	6	50.87	5	50.62	50.10	1	7,316	0.01%
2018/07/12	12	49.56	11	50.07	50.50	1	7,303	0.01%
2018/07/11	35	49.60	56	49.81	49.60	-21	7,281	-0.29%
2018/07/10	1	49.90	1	50.10	51.00	0	7,212	0.00%
2018/07/09	4	50.10	0	0.00	49.50	4	7,168	0.06%
2018/07/06	6	48.78	6	49.46	51.10	0	7,143	0.00%
2018/07/05	8	49.89	9	50.58	50.30	-1	7,059	-0.01%
2018/07/04	31	52.27	49	52.43	52.20	-18	6,912	-0.26%
2018/07/03	22	57.62	47	57.15	54.10	-25	6,815	-0.37%
2018/07/02	3	56.33	53	55.02	55.80	-50	6,538	-0.76%
2018/06/29	86	56.41	58	56.31	55.40	28	6,411	0.44%
2018/06/28	14	54.76	13	54.96	55.00	1	6,177	0.02%
2018/06/27	83	54.28	28	53.15	53.20	55	6,026	0.91%
2018/06/26	47	52.00	50	52.02	51.50	-3	5,837	-0.05%
2018/06/25	21	51.51	24	51.88	50.50	-3	5,736	-0.05%
2018/06/22	6	54.22	34	54.31	52.50	-28	5,680	-0.49%
2018/06/21	94	56.10	62	55.85	56.30	32	5,564	0.58%
2018/06/20	101	54.88	91	54.42	52.20	10	5,338	0.19%	大買/
2018/06/19	57	55.19	42	54.72	53.80	15	5,136	0.29%
2018/06/15	62	59.22	48	57.66	57.20	14	5,187	0.27%
2018/06/14	78	57.57	98	57.15	58.50	-20	4,883	-0.41%
2018/06/13	90	57.36	43	57.30	53.20	47	4,486	1.05%
2018/06/12	67	56.61	83	56.04	56.50	-16	4,175	-0.38%
2018/06/11	50	52.50	46	51.25	53.20	4	3,770	0.11%
2018/06/08	39	47.15	36	47.14	48.40	3	3,522	0.09%
2018/06/07	12	44.43	10	44.77	45.60	2	3,275	0.06%
2018/06/06	2	44.08	7	43.97	43.85	-5	3,170	-0.16%
2018/06/05	7	44.03	3	43.90	43.90	4	3,131	0.13%
2018/06/04	9	46.82	12	47.12	45.55	-3	3,106	-0.10%
2018/06/01	5	46.90	2	46.33	46.50	3	3,065	0.10%
2018/05/31	33	48.77	48	47.91	46.10	-15	3,119	-0.48%
2018/05/30	77	46.39	75	46.32	47.10	2	2,874	0.07%
2018/05/29	23	46.18	14	46.26	43.90	9	2,552	0.35%
2018/05/28	31	43.40	21	43.60	43.85	10	2,358	0.42%
2018/05/25	20	41.68	7	42.21	40.95	13	2,209	0.59%
2018/05/24	71	40.40	72	40.47	41.70	-1	2,033	-0.05%
2018/05/23	31	38.05	30	38.01	37.95	1	1,873	0.05%
2018/05/22	0	0.00	1	36.60	36.05	-1	1,871	-0.05%
2018/05/21	0	0.00	1	37.05	37.20	-1	1,899	-0.05%
2018/05/18	1	36.40	0	0.00	36.10	1	1,925	0.05%
2018/05/16	0	0.00	1	37.20	37.10	-1	1,993	-0.05%
2018/05/15	1	37.85	1	37.40	37.80	0	2,038	0.00%
2018/05/14	1	37.05	0	0.00	36.80	1	2,101	0.05%
2018/05/11	1	39.10	3	38.32	37.20	-2	2,141	-0.09%
2018/05/10	0	0.00	2	35.63	37.20	-2	2,191	-0.09%
2018/05/09	0	0.00	16	35.01	35.30	-16	2,418	-0.66%
2018/05/08	3	35.42	3	35.68	35.20	0	2,601	0.00%
2018/05/07	0	0.00	1	35.10	34.75	-1	2,903	-0.03%
2018/05/03	1	33.60	5	34.08	33.70	-4	3,340	-0.12%
2018/05/02	2	36.40	0	0.00	36.40	2	3,482	0.06%
2018/04/24	3	37.37	3	37.32	37.20	0	3,911	0.00%
2018/04/23	4	39.06	3	38.37	38.50	1	3,928	0.03%
2018/04/20	9	40.03	4	40.33	39.85	5	3,935	0.13%
2018/04/19	64	41.00	64	41.15	40.75	0	3,927	0.00%
2018/04/17	6	36.91	6	37.03	36.50	0	3,837	0.00%
2018/04/12	8	38.90	16	38.82	38.50	-8	4,002	-0.20%
2018/04/11	6	39.64	3	39.40	39.65	3	4,144	0.07%
2018/04/10	4	40.85	10	41.30	40.35	-6	4,193	-0.14%
2018/04/09	9	40.76	0	0.00	40.65	9	4,283	0.21%
2018/04/03	3	41.05	14	41.03	40.95	-11	4,431	-0.25%
2018/03/31	7	40.99	4	41.04	41.20	3	4,816	0.06%
2018/03/30	8	41.55	0	0.00	40.85	8	4,904	0.16%
2018/03/29	2	41.40	0	0.00	41.40	2	4,974	0.04%
2018/03/28	0	0.00	1	42.20	41.35	-1	5,094	-0.02%
2018/03/27	8	41.80	0	0.00	41.60	8	5,175	0.15%
2018/03/23	0	0.00	5	40.35	40.65	-5	5,561	-0.09%
2018/03/22	8	42.79	14	42.43	41.95	-6	5,565	-0.11%
2018/03/21	45	45.26	28	44.71	43.60	17	5,554	0.31%
2018/03/20	0	0.00	2	42.95	43.00	-2	5,452	-0.04%
2018/03/19	5	42.70	17	41.88	41.80	-12	5,478	-0.22%
2018/03/16	4	42.90	4	42.81	42.50	0	5,526	0.00%
2018/03/15	4	41.95	1	42.20	42.65	3	5,672	0.05%
2018/03/14	6	42.04	3	42.00	42.10	3	5,723	0.05%
2018/03/13	2	42.60	7	42.35	42.00	-5	5,841	-0.09%
2018/03/12	2	41.50	3	41.63	41.50	-1	5,805	-0.02%
2018/03/09	11	41.88	2	42.18	41.45	9	5,804	0.16%
2018/03/08	8	41.54	1	42.25	41.70	7	5,783	0.12%
2018/03/07	5	42.85	17	41.51	41.10	-12	5,746	-0.21%
2018/03/06	18	44.39	15	44.56	43.20	3	5,715	0.05%
2018/03/05	7	41.59	19	42.09	41.45	-12	5,554	-0.22%
2018/03/01	3	41.28	0	0.00	41.00	3	5,495	0.05%
2018/02/27	1	40.90	0	0.00	40.35	1	5,541	0.02%
2018/02/26	0	0.00	11	40.70	40.90	-11	5,558	-0.20%
2018/02/23	2	41.80	0	0.00	41.10	2	5,742	0.03%
2018/02/22	0	0.00	2	40.23	40.50	-2	6,065	-0.03%
2018/02/21	2	40.30	0	0.00	40.30	2	6,351	0.03%
2018/02/12	7	39.18	6	38.85	38.65	1	6,631	0.02%
2018/02/09	17	36.57	5	37.50	37.50	12	6,645	0.18%
2018/02/08	4	39.30	4	39.45	39.15	0	6,637	0.00%
2018/02/07	2	39.65	3	40.60	38.85	-1	6,614	-0.02%
2018/02/06	8	38.62	5	41.37	38.30	3	6,578	0.05%
2018/02/05	12	40.85	9	41.08	42.50	3	6,496	0.05%
2018/02/02	0	0.00	19	44.19	43.75	-19	6,467	-0.29%
2018/02/01	45	47.62	57	47.71	45.60	-12	6,401	-0.19%
2018/01/31	59	47.25	26	47.87	47.10	33	6,168	0.53%
2018/01/30	28	48.24	9	48.20	46.60	19	5,992	0.32%
2018/01/29	76	46.61	109	47.33	47.85	-33	5,696	-0.58%	大賣/
2018/01/26	12	43.60	15	43.80	43.50	-3	5,462	-0.05%
2018/01/25	9	44.56	12	45.06	41.80	-3	5,388	-0.06%
2018/01/24	6	43.98	16	43.53	44.60	-10	5,370	-0.19%
2018/01/23	8	42.88	32	45.10	45.25	-24	5,326	-0.45%
2018/01/22	2	40.65	1	41.10	41.15	1	5,353	0.02%
2018/01/19	4	40.43	4	40.10	40.10	0	5,650	0.00%
2018/01/18	15	41.09	18	40.48	40.15	-3	6,086	-0.05%
2018/01/17	2	38.80	2	39.08	39.15	0	6,095	0.00%
2018/01/16	0	0.00	1	39.60	39.70	-1	6,165	-0.02%
2018/01/15	1	39.70	1.4	39.54	39.45	-0.4	6,166	-0.01%
2018/01/12	12	39.99	2	40.20	39.95	10	6,189	0.16%
2018/01/11	6	39.58	2	39.80	39.50	4	6,285	0.06%
2018/01/10	5	39.95	0.3	39.00	39.15	4.8	6,270	0.08%
2018/01/09	18	40.35	27	40.79	40.15	-9	6,242	-0.14%
2018/01/08	29	44.91	8	44.95	43.85	21	6,153	0.34%
2018/01/05	53	44.90	42	46.19	45.30	11	6,100	0.18%
2018/01/04	1	42.60	5	44.20	43.30	-4	5,938	-0.07%
2018/01/03	27	44.61	23	44.16	44.10	4	5,876	0.07%
2018/01/02	14	44.05	19	44.65	43.80	-5	5,769	-0.09%