曜越 (3540)-富邦-仁愛券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
40.40
漲跌
▼2.25
漲幅
-5.28%
成交量
1,115張
產業
上櫃電腦及週邊類股
257人加入追蹤

立即追蹤
本地時間:13:30(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

曜越 (3540)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/17	0	0.00	3	42.85	42.50	-3	2,588	-0.12%
2024/04/16	0	42.65	0	0.00	42.25	0	2,584	0.00%
2024/04/15	1	43.95	0	0.00	43.90	1	2,578	0.04%
2024/04/11	0	47.50	0	0.00	45.30	0	2,563	0.00%
2024/04/10	1	46.90	1	47.10	47.40	0	2,543	0.00%
2024/04/09	0	47.23	0	0.00	46.60	0	2,539	0.00%
2024/04/08	0.1	47.73	0	0.00	47.45	0.1	2,530	0.00%
2024/04/03	0	0.00	6	47.43	47.00	-6	2,530	-0.24%
2024/04/02	1	48.75	2	48.70	48.35	-1	2,516	-0.04%
2024/04/01	0	49.30	0	0.00	49.55	0	2,504	0.00%
2024/03/29	7	49.09	8	48.74	48.50	-1	2,508	-0.04%
2024/03/28	6	49.13	5	48.68	48.80	1	2,570	0.04%
2024/03/27	2	50.20	0	0.00	50.40	2	2,595	0.08%
2024/03/26	9	51.27	9	52.00	51.00	0	2,608	0.00%
2024/03/25	6	49.57	0	0.00	48.60	6	2,557	0.23%
2024/03/22	4	49.75	6	49.36	49.40	-2	2,543	-0.08%
2024/03/21	5	50.98	2	50.90	50.40	3	2,524	0.12%
2024/03/20	4	52.22	6	50.78	50.00	-2	2,513	-0.08%
2024/03/19	0	0.00	6	52.02	51.80	-6	2,522	-0.24%
2024/03/18	7	54.37	14	53.26	52.40	-7	2,569	-0.27%
2024/03/15	10	55.33	12	54.41	54.20	-2	2,526	-0.08%
2024/03/14	58	57.46	31	58.04	56.80	27	2,450	1.10%
2024/03/13	17	57.22	9	55.86	55.00	8	2,189	0.37%
2024/03/12	15	56.67	21	56.27	56.20	-6	2,096	-0.29%
2024/03/11	13	55.38	13	55.38	54.50	0	2,003	0.00%
2024/03/08	53	56.52	38	55.98	53.90	15	1,815	0.83%
2024/03/07	24	55.15	30.7	55.62	56.80	-6.7	1,475	-0.45%
2024/03/06	3	50.27	13.4	50.17	51.70	-10.4	1,164	-0.89%
2024/03/05	6	47.36	10	47.08	47.00	-4	1,055	-0.38%
2024/03/01	2	45.25	0	0.00	46.25	2	1,009	0.20%
2024/02/29	4	45.14	5	45.50	45.90	-1	982	-0.10%
2024/02/26	1	43.00	0	0.00	43.00	1	922	0.11%
2024/02/23	1	42.65	1	44.65	42.55	0	922	0.00%
2024/02/22	1	43.65	1	43.95	43.90	0	917	0.00%
2024/02/20	1	43.60	0	0.00	44.00	1	914	0.11%
2024/02/19	0	0.00	0.1	45.20	44.70	-0.1	914	-0.01%
2024/02/16	0	0.00	4	45.00	44.80	-4	907	-0.44%
2024/02/05	0	0.00	1	43.10	42.55	-1	889	-0.11%
2024/02/01	0.2	42.60	14	42.50	42.75	-13.8	876	-1.58%
2024/01/31	0	42.40	0	0.00	42.95	0	878	0.00%
2024/01/30	0.5	42.67	0	0.00	42.60	0.5	874	0.06%
2024/01/26	1	42.05	0	0.00	41.55	1	868	0.12%
2024/01/25	1	42.90	0	0.00	42.25	1	865	0.12%
2024/01/24	1	43.15	0	0.00	43.10	1	861	0.12%
2024/01/15	2	42.30	1	42.25	42.80	1	844	0.12%
2024/01/12	4	41.50	0	0.00	41.30	4	845	0.47%
2024/01/11	0	0.00	7	42.48	42.30	-7	843	-0.83%
2024/01/10	7	42.59	0	0.00	42.60	7	846	0.83%
2024/01/09	1	42.30	0	0.00	42.30	1	845	0.12%
2024/01/03	1	44.65	0	0.00	44.60	1	838	0.12%
2023/12/27	0	0.00	10	45.75	45.50	-10	828	-1.21%
2023/12/26	4	45.64	11	45.98	45.55	-7	829	-0.84%
2023/12/25	18	48.15	16	48.13	46.30	2	818	0.24%
2023/12/22	15	47.65	7	47.63	47.45	8	745	1.07%
2023/12/21	1	46.35	4.2	45.52	46.55	-3.2	698	-0.46%
2023/12/20	2	44.28	3	45.23	45.10	-1	669	-0.15%
2023/12/19	1	43.90	1	43.95	42.95	0	651	0.00%
2023/12/18	1	44.50	0	0.00	44.05	1	644	0.16%
2023/12/15	4	45.38	1	45.50	44.95	3	638	0.47%
2023/12/14	3	46.27	4	46.25	46.20	-1	631	-0.16%
2023/12/13	12	47.02	18	45.99	46.75	-6	589	-1.02%
2023/12/12	7	44.66	0	0.00	44.10	7	522	1.34%
2023/12/08	10	45.05	1	45.00	45.00	9	512	1.76%
2023/12/07	3	46.35	21	45.74	44.55	-18	504	-3.57%
2023/12/06	11	45.18	9.4	45.83	47.50	1.6	472	0.33%
2023/12/05	10	43.65	0	0.00	43.25	10	414	2.41%
2023/12/04	0	0.00	1	44.85	44.70	-1	404	-0.25%
2023/12/01	5.7	43.99	2.1	44.38	44.70	3.7	369	0.99%
2023/11/30	5	43.48	1	43.80	42.55	4	343	1.17%
2023/11/29	4	41.80	1	42.10	42.25	3	310	0.97%
2023/11/27	1	40.00	0	0.00	39.90	1	294	0.34%
2023/11/21	1	41.60	0	0.00	40.50	1	304	0.33%
2023/11/20	0.3	41.05	0	0.00	41.05	0.3	305	0.10%
2023/11/16	0	0.00	2	40.30	40.05	-2	303	-0.66%
2023/11/15	1	39.15	0	0.00	39.10	1	300	0.33%
2023/11/14	0	39.20	0	0.00	38.85	0	309	0.01%
2023/11/10	1	38.95	0	0.00	38.60	1	326	0.31%
2023/11/09	1	39.56	6	40.13	39.60	-5	331	-1.50%
2023/10/31	0	37.85	0	0.00	36.90	0	415	0.00%
2023/10/27	0	0.00	5	38.75	38.80	-5	475	-1.05%
2023/10/26	0	39.30	0	0.00	38.65	0	507	0.00%
2023/10/25	0	0.00	0	39.65	39.65	0	526	0.00%
2023/10/19	0	37.90	0	0.00	37.85	0	776	0.00%
2023/10/18	0	39.00	0	0.00	38.20	0	815	0.00%
2023/10/11	8	40.20	0	0.00	39.50	8	1,454	0.55%
2023/10/05	0	0.00	0	41.50	41.25	0	1,573	0.00%
2023/10/03	0	0.00	1	41.11	41.10	-1	1,662	-0.06%
2023/10/02	1	40.25	3	41.28	41.70	-2	1,669	-0.12%
2023/09/28	11.2	39.83	4	38.70	39.95	7.2	1,682	0.43%
2023/09/25	0	0.00	0	40.00	40.00	0	1,790	0.00%
2023/09/22	1	39.60	0	0.00	39.55	1	1,800	0.06%
2023/09/21	0	41.20	0	0.00	39.20	0	1,805	0.00%
2023/09/20	0	39.80	2	40.05	39.70	-2	1,810	-0.11%
2023/09/19	4	39.72	0	0.00	39.70	4	1,815	0.22%
2023/09/15	1	40.95	0	0.00	41.00	1	1,839	0.05%
2023/09/12	0	0.00	0	39.90	39.50	0	1,856	0.00%
2023/09/11	1	41.25	0	41.05	39.60	1	1,865	0.05%
2023/09/08	1	39.95	0	0.00	39.85	1	1,873	0.05%
2023/09/07	0	41.50	0	0.00	40.55	0	1,889	0.00%
2023/09/01	0	41.50	0	0.00	40.80	0	2,053	0.00%
2023/08/29	0	0.00	0	42.00	41.45	0	2,153	0.00%
2023/08/28	0	40.90	0	0.00	40.70	0	2,175	0.00%
2023/08/25	1	43.15	0	0.00	42.70	1	2,202	0.05%
2023/08/24	0	44.40	0	0.00	43.90	0	2,247	0.00%
2023/08/23	0	44.40	0	0.00	43.90	0	2,401	0.00%
2023/08/22	0	0.00	1	44.10	44.10	-1	2,548	-0.04%
2023/08/18	0	46.00	0	0.00	44.80	0	2,660	0.00%
2023/08/17	5	45.04	0	0.00	45.80	5	2,729	0.18%
2023/08/14	0	0.00	1	42.45	43.00	-1	2,852	-0.04%
2023/08/11	0	45.10	0	0.00	43.50	0	2,889	0.00%
2023/08/10	0	44.40	0	0.00	44.15	0	3,034	0.00%
2023/08/09	0	46.35	0	0.00	46.00	0	3,068	0.00%
2023/08/08	0	0.00	1	46.75	46.65	-1	3,167	-0.03%
2023/08/04	1	45.65	1.2	46.23	46.70	-0.2	3,191	-0.01%
2023/08/02	0	46.80	4	48.15	45.95	-4	3,204	-0.12%
2023/08/01	2	49.50	3.1	49.61	48.90	-1	3,193	-0.03%
2023/07/28	4	51.30	3	51.17	52.10	1	3,157	0.03%
2023/07/27	7	52.29	3	52.10	52.10	4	3,148	0.13%
2023/07/26	11	52.75	3	52.93	52.10	8	3,145	0.26%
2023/07/25	9	56.49	10	57.21	57.10	-1	3,089	-0.03%
2023/07/24	7	55.37	7	54.94	54.40	0	3,003	0.00%
2023/07/21	3	53.17	4	53.93	53.80	-1	2,941	-0.03%
2023/07/20	5	54.08	4	54.03	53.80	1	2,920	0.03%
2023/07/19	10	52.97	5	53.24	52.00	5	2,891	0.17%
2023/07/18	59.3	55.07	43	57.73	54.60	16.3	2,873	0.57%
2023/07/17	56	60.45	74.3	60.49	59.60	-18.3	2,784	-0.66%
2023/07/14	21.3	57.29	15.7	57.61	59.10	5.6	2,507	0.23%
2023/07/13	1	54.80	19.1	53.09	53.80	-18.1	2,407	-0.75%
2023/07/12	17.1	53.21	5.3	53.00	51.50	11.8	2,362	0.50%
2023/07/11	21.3	54.09	9.3	54.27	54.30	12	2,340	0.51%
2023/07/06	0	0.00	2	52.50	53.40	-2	2,394	-0.08%
2023/07/05	0	0.00	4	53.40	53.50	-4	2,401	-0.17%
2023/07/04	8	52.83	9	52.82	52.80	-1	2,384	-0.04%
2023/07/03	3	51.63	4	51.58	51.70	-1	2,374	-0.04%
2023/06/30	1	49.60	1	48.55	49.55	0	2,459	0.00%
2023/06/29	1	48.50	1	48.60	48.70	0	2,502	0.00%
2023/06/28	0	0.00	2	48.15	48.55	-2	2,497	-0.08%
2023/06/27	3	48.40	8	48.08	47.60	-5	2,503	-0.20%
2023/06/26	10	48.96	0	0.00	48.45	10	2,510	0.40%
2023/06/21	3	48.57	0	0.00	48.90	3	2,503	0.12%
2023/06/19	1	49.10	1	48.50	48.50	0	2,490	0.00%
2023/06/15	2	49.20	5	49.00	49.15	-3	2,474	-0.12%
2023/06/14	1	48.40	5	49.55	48.35	-4	2,468	-0.16%
2023/06/13	6	49.06	4.1	49.33	49.50	2	2,448	0.08%
2023/06/12	11.1	50.05	4	50.21	49.20	7	2,427	0.29%
2023/06/09	3	53.73	2.3	53.47	54.20	0.7	2,353	0.03%
2023/06/08	1.1	52.59	6	50.83	51.00	-4.9	2,299	-0.21%
2023/06/06	3.1	52.07	0	0.00	52.20	3.1	2,284	0.14%
2023/06/05	2	52.95	7	53.23	53.20	-5	2,266	-0.22%
2023/06/02	1	52.60	1.3	51.85	51.80	-0.3	2,228	-0.01%
2023/06/01	2	51.55	2.2	51.70	52.00	-0.2	2,199	-0.01%
2023/05/31	4.6	52.26	16	51.88	51.60	-11.4	2,178	-0.52%
2023/05/30	1	52.70	5	51.26	50.80	-4	2,142	-0.19%
2023/05/29	33	53.33	6	52.88	53.00	27	2,098	1.29%
2023/05/26	9	50.48	13.1	51.25	52.70	-4.1	1,994	-0.21%
2023/05/25	17	49.25	12	48.80	48.10	5	1,847	0.27%
2023/05/24	4	48.13	2	48.23	48.30	2	1,784	0.11%
2023/05/23	8	47.64	11	48.04	47.70	-3	1,754	-0.17%
2023/05/22	5	45.86	6	46.53	46.80	-1	1,689	-0.06%
2023/05/19	5	45.29	12	44.44	44.00	-7	1,631	-0.43%
2023/05/18	3	45.45	12	45.58	45.65	-9	1,625	-0.55%
2023/05/17	4	44.13	7	44.89	44.80	-3	1,668	-0.18%
2023/05/16	20	45.39	5	45.09	44.10	15	1,639	0.91%
2023/05/15	3	44.00	1.1	43.57	44.50	1.9	1,486	0.13%
2023/05/12	0	43.50	6.5	43.52	43.75	-6.5	1,432	-0.45%
2023/05/11	2	39.90	1	40.25	39.80	1	1,324	0.08%
2023/05/10	1	41.35	1	41.60	41.55	0	1,309	0.00%
2023/05/09	3	42.58	2	42.70	41.85	1	1,288	0.08%
2023/05/08	2	41.28	0	0.00	41.80	2	1,257	0.16%
2023/05/04	1	39.90	0	0.00	39.90	1	1,225	0.08%
2023/04/28	0	0.00	1	39.85	40.75	-1	1,177	-0.08%
2023/04/26	1	37.90	0	0.00	38.75	1	1,155	0.09%
2023/04/25	0	0.00	1	38.90	38.90	-1	1,144	-0.09%
2023/04/21	1	42.25	1.1	41.38	39.80	-0.1	1,118	-0.01%
2023/04/20	1	44.85	8	42.40	41.40	-7	1,090	-0.64%
2023/04/19	2	43.45	1	43.80	43.95	1	1,053	0.09%
2023/04/18	0	0.00	7	43.09	43.50	-7	1,029	-0.68%
2023/04/17	1.6	43.00	4	42.43	42.50	-2.4	985	-0.24%
2023/04/14	83	43.55	87	42.67	42.50	-4	962	-0.42%
2023/04/13	6	42.51	5	42.61	41.70	1	928	0.11%
2023/04/12	8	41.78	7	41.54	40.95	1	861	0.12%
2023/04/11	2	40.23	2	41.35	41.50	0	815	0.00%
2023/04/10	16	39.68	12	38.89	38.60	4	767	0.52%
2023/04/07	1	38.95	3	38.23	37.80	-2	738	-0.27%
2023/04/06	1	38.70	2	38.55	38.30	-1	725	-0.14%
2023/03/31	18	37.79	14	37.48	38.00	4	693	0.58%
2023/03/30	6	37.48	6	36.14	37.65	0	564	0.00%
2023/03/29	1	34.80	0	0.00	34.25	1	511	0.20%
2023/03/28	0	34.65	0	0.00	34.05	0	513	0.00%
2023/03/27	1	35.40	0	0.00	35.80	1	503	0.20%
2023/03/24	0	0.00	3	34.75	34.60	-3	502	-0.60%
2023/03/23	0	34.80	7	35.14	34.10	-7	511	-1.37%
2023/03/22	1	34.60	0	0.00	34.40	1	509	0.20%
2023/03/21	0.1	33.45	1	33.30	33.40	-0.9	519	-0.17%
2023/03/17	1	32.10	0	0.00	31.70	1	526	0.19%
2023/03/16	4	33.20	0	0.00	32.65	4	521	0.77%
2023/03/15	1	34.20	0	0.00	33.65	1	525	0.19%
2023/03/14	1	34.05	0	0.00	34.05	1	558	0.18%
2023/03/13	2	32.80	1	33.50	33.50	1	564	0.18%
2023/03/10	8	34.28	1	34.90	34.30	7	555	1.26%
2023/03/09	2	35.98	0	0.00	35.35	2	547	0.37%
2023/03/08	6	35.20	2	35.08	35.35	4	532	0.75%
2023/03/06	0	0.00	1	35.00	34.60	-1	517	-0.19%
2023/03/02	1	34.00	15	34.11	33.95	-14	502	-2.79%
2023/03/01	14	33.88	0	0.00	33.60	14	495	2.82%
2023/02/24	1	34.85	5	35.30	33.85	-4	487	-0.82%
2023/02/23	0	0.00	10	34.10	34.20	-10	429	-2.33%
2023/02/22	10	34.06	1	34.55	33.90	9	421	2.14%
2023/02/21	0.9	34.05	2	33.63	33.70	-1.1	407	-0.27%
2023/02/20	0	0.00	1	34.70	34.45	-1	393	-0.25%
2023/02/17	5	34.20	5	34.30	35.00	0	380	0.00%
2023/02/16	2	34.15	3	34.07	34.20	-1	365	-0.27%
2023/02/15	12	34.55	5	34.86	34.20	7	337	2.08%
2023/02/14	0	0.00	4.7	32.85	32.85	-4.7	251	-1.89%
2023/02/13	0	0.00	4	29.40	29.90	-4	231	-1.73%
2023/02/10	1	28.50	0	0.00	28.55	1	222	0.45%
2023/02/09	1	28.65	0	0.00	28.65	1	221	0.45%
2023/02/08	2	29.00	1	28.90	29.00	1	219	0.46%
2023/02/07	0	0.00	4	27.90	28.20	-4	212	-1.89%
2023/02/03	0	0.00	1	27.90	27.70	-1	210	-0.47%
2023/01/16	1	26.00	0	0.00	26.00	1	200	0.50%
2023/01/09	1	27.60	0	0.00	27.60	1	187	0.53%
2023/01/06	1	27.60	0	0.00	27.75	1	187	0.53%
2023/01/03	2	28.10	1	28.05	27.90	1	189	0.53%
2022/12/30	1	27.75	2	27.75	27.65	-1	186	-0.54%
2022/12/28	1	27.40	1	26.90	26.80	0	185	0.00%
2022/12/27	2	27.95	2	27.58	27.55	0	183	0.00%
2022/12/23	0	0.00	1	26.85	27.00	-1	182	-0.55%
2022/12/20	0	0.00	1	26.90	26.45	-1	181	-0.55%
2022/12/19	0	29.80	0	0.00	28.00	0	178	0.00%
2022/12/15	5	28.91	0	0.00	29.85	5	161	3.09%
2022/12/14	1	28.30	0	0.00	28.30	1	145	0.69%
2022/12/13	3	28.32	2	29.08	28.05	1	137	0.73%
2022/12/07	2	26.75	1	26.25	26.65	1	110	0.90%
2022/12/06	1	27.20	2	27.28	27.25	-1	105	-0.95%
2022/12/05	0	0.00	2	25.38	25.85	-2	71	-2.81%
2022/12/02	0	0.00	2	23.45	23.50	-2	61	-3.23%
2022/11/21	0	0.00	0.1	23.02	23.00	-0.1	66	-0.10%
2022/11/17	1	22.80	0.1	24.00	23.20	0.9	73	1.19%
2022/11/16	0	0.00	0.1	23.40	23.20	-0.1	72	-0.08%
2022/11/15	0.4	22.85	2	23.03	23.10	-1.6	77	-2.12%
2022/11/11	5	23.00	4	22.50	22.45	1	81	1.23%
2022/11/01	0	21.70	0	0.00	21.65	0	90	0.01%
2022/10/13	0	22.10	0	0.00	20.55	0	116	0.00%
2022/10/05	0	0.00	1	23.40	23.25	-1	124	-0.81%
2022/10/04	0	0.00	2	22.73	22.80	-2	129	-1.54%
2022/10/03	0	0.00	2	22.45	22.40	-2	129	-1.54%
2022/09/30	0	0.00	3	22.30	22.40	-3	131	-2.29%
2022/09/29	0	0.00	3	22.30	22.40	-3	130	-2.30%
2022/09/22	1	23.60	1	23.75	23.95	0	141	0.00%
2022/09/12	0	0.00	1	24.85	25.00	-1	156	-0.64%
2022/09/06	3	25.40	0	0.00	25.00	3	164	1.83%
2022/09/05	2	25.73	0	0.00	25.70	2	166	1.20%
2022/08/26	1	27.45	0	0.00	27.35	1	204	0.49%
2022/08/25	0	0.00	1	27.50	27.50	-1	209	-0.48%
2022/08/24	1	27.70	1	28.20	27.05	0	209	0.00%
2022/08/23	1	27.20	3	27.25	27.35	-2	204	-0.98%
2022/08/22	1	28.00	2	28.38	27.20	-1	205	-0.49%
2022/08/19	1	28.05	0	0.00	27.80	1	200	0.50%
2022/08/17	1	27.55	1	28.00	27.50	0	195	0.00%
2022/08/16	1	27.50	1	28.30	27.35	0	195	0.00%
2022/08/12	0	0.00	1	26.90	26.90	-1	191	-0.52%
2022/08/11	0	0.00	1	26.05	26.40	-1	191	-0.52%
2022/08/10	0	0.00	3	26.10	26.00	-3	190	-1.58%
2022/08/09	1	25.85	2	25.90	25.85	-1	190	-0.52%
2022/07/29	0	0.00	1	25.95	25.95	-1	195	-0.51%
2022/07/25	1	26.40	0	0.00	26.15	1	190	0.54%
2022/07/22	0	26.45	0	0.00	26.70	0	190	0.00%
2022/07/21	0.9	26.25	2.2	26.20	26.25	-1.3	189	-0.70%
2022/07/20	0	0.00	5	26.38	26.30	-5	189	-2.64%
2022/07/19	0	0.00	0.4	25.00	25.25	-0.4	187	-0.21%
2022/07/18	0	0.00	0	25.00	24.60	0	184	0.00%
2022/07/15	0	0.00	3	23.85	23.95	-3	183	-1.64%
2022/07/12	1	23.85	7	22.92	22.75	-6	185	-3.23%
2022/07/08	3	23.25	0	0.00	22.75	3	181	1.66%
2022/07/06	1	21.90	0	0.00	21.85	1	180	0.55%
2022/07/04	0	0.00	1	22.80	22.40	-1	181	-0.55%
2022/07/01	0	0.00	14	24.71	23.90	-14	183	-7.61%
2022/06/28	1	28.90	0	0.00	28.90	1	182	0.55%
2022/06/27	0	0.00	1	29.70	29.85	-1	178	-0.56%
2022/06/15	2	29.95	2	30.18	29.20	0	171	0.00%
2022/06/13	1	29.10	0	0.00	29.05	1	169	0.59%
2022/06/10	0	0.00	1	31.20	30.65	-1	170	-0.59%
2022/06/08	0	0.00	1	30.40	30.85	-1	170	-0.59%
2022/06/07	0	0.00	3	30.88	30.70	-3	168	-1.78%
2022/06/06	4	31.10	1	31.50	31.50	3	163	1.84%
2022/06/02	0	0.00	6	29.15	29.30	-6	140	-4.27%
2022/05/20	1	26.80	1	26.65	26.65	0	143	0.00%
2022/05/18	0	0.00	2	27.15	27.30	-2	152	-1.31%
2022/05/17	0	0.00	2	26.90	26.30	-2	152	-1.32%
2022/05/10	0	0.00	2	29.05	29.20	-2	145	-1.38%
2022/04/29	1	29.90	1	30.40	30.30	0	150	0.00%
2022/04/25	0	0.00	2	30.60	30.25	-2	148	-1.34%
2022/04/18	2	33.53	0	0.00	32.50	2	160	1.25%
2022/04/15	3	34.45	0	0.00	34.30	3	159	1.89%
2022/04/13	1	35.30	1	35.30	35.30	0	168	0.00%
2022/04/07	0	0.00	2	37.43	36.95	-2	193	-1.03%
2022/03/24	3	36.58	1	36.55	36.45	2	272	0.73%
2022/03/23	5	36.78	3	37.00	36.80	2	279	0.71%
2022/03/22	2	36.95	0	0.00	36.95	2	296	0.67%
2022/03/21	0	0.00	2	36.50	36.60	-2	303	-0.66%
2022/03/18	0	0.00	1	35.35	35.50	-1	303	-0.33%
2022/03/17	0	0.00	1	34.80	34.70	-1	303	-0.33%
2022/03/16	1	34.30	3.2	34.51	34.25	-2.2	302	-0.73%
2022/03/15	1	34.85	0	0.00	34.80	1	304	0.33%
2022/03/14	2	36.03	0	0.00	36.10	2	303	0.66%
2022/03/11	6	37.23	3	36.62	36.70	3	302	0.99%
2022/03/10	0	0.00	0.4	37.65	37.55	-0.4	300	-0.13%
2022/03/07	0	0.00	3	37.03	37.25	-3	301	-0.99%
2022/03/04	0	0.00	1	38.55	38.55	-1	298	-0.33%
2022/03/02	0	40.00	0	0.00	38.80	0	302	0.00%
2022/02/24	2	39.05	0	0.00	38.70	2	312	0.64%
2022/02/22	0	0.00	2	40.78	40.15	-2	317	-0.63%
2022/02/21	5	40.79	2	40.98	41.20	3	321	0.93%
2022/02/18	0	0.00	1	39.85	40.25	-1	319	-0.31%
2022/02/17	0	0.00	1	39.25	39.25	-1	321	-0.31%
2022/02/15	0	0.00	1	40.00	39.20	-1	329	-0.30%
2022/02/11	1	39.75	0	0.00	39.75	1	334	0.30%
2022/02/09	0	0.00	1	40.15	40.00	-1	337	-0.30%
2022/01/26	0	0.00	1	37.90	37.90	-1	340	-0.29%
2022/01/21	1	39.20	0	0.00	39.00	1	352	0.28%
2022/01/18	0	0.00	1	40.20	40.05	-1	355	-0.28%
2022/01/17	0	0.00	0.2	39.50	39.55	-0.2	355	-0.04%
2022/01/14	6	39.03	0	0.00	39.00	6	356	1.68%
2022/01/13	0	40.30	1.1	40.30	40.10	-1	354	-0.30%
2022/01/12	0	0.00	0.1	40.91	40.90	-0.1	351	-0.01%
2022/01/11	1	40.95	1	40.55	40.55	0	356	0.00%
2022/01/10	0	42.65	0.1	41.85	41.80	-0.1	350	-0.03%
2022/01/07	5	42.15	0.1	42.50	42.40	5	351	1.41%
2022/01/06	6	43.55	0.1	43.75	43.50	5.9	347	1.70%
2022/01/05	1	44.15	1.3	44.01	44.05	-0.3	347	-0.07%
2022/01/04	1	42.50	4.1	42.78	42.90	-3.1	334	-0.91%
2022/01/03	2	42.70	0.1	42.60	42.50	1.9	332	0.57%
2021/12/30	2	43.25	0	0.00	43.00	2	330	0.61%
2021/12/29	0	0.00	0.1	43.68	43.70	-0.1	328	-0.03%
2021/12/28	4	43.75	1.1	45.78	44.20	2.9	328	0.89%
2021/12/27	0	0.00	36.4	43.71	44.70	-36.4	309	-11.75%
2021/12/24	1	40.82	3.2	41.62	42.70	-2.2	280	-0.78%
2021/12/23	0	0.00	1.2	41.27	41.10	-1.2	270	-0.43%
2021/12/22	0	0.00	0.2	40.34	41.00	-0.2	273	-0.08%
2021/12/21	1	40.00	0.1	39.90	39.90	1	272	0.36%
2021/12/20	1	39.95	0.1	39.95	40.00	0.9	272	0.34%
2021/12/17	0	0.00	0.1	40.95	40.60	-0.1	274	-0.02%
2021/12/16	5	41.94	6.2	41.90	42.00	-1.2	271	-0.42%
2021/12/15	0	0.00	2.1	40.01	40.65	-2.1	266	-0.77%
2021/12/13	0	0.00	0.1	39.25	39.10	-0.1	281	-0.02%
2021/12/10	2	39.48	1.1	39.60	39.60	1	281	0.34%
2021/12/08	0	0.00	0.4	39.35	39.10	-0.4	287	-0.12%
2021/12/07	0	0.00	9.1	39.16	39.20	-9.1	289	-3.14%
2021/12/06	0	0.00	0.1	38.90	38.85	-0.1	291	-0.02%
2021/12/03	0	0.00	0.1	38.94	38.90	-0.1	293	-0.03%
2021/12/02	0	0.00	0.1	39.15	38.85	-0.1	296	-0.03%
2021/11/24	0	0.00	0.1	40.70	40.60	-0.1	304	-0.03%
2021/11/19	18	38.23	0	0.00	38.15	18	304	5.91%
2021/11/17	2	39.08	0	0.00	39.05	2	299	0.67%
2021/11/16	4	39.30	4	39.25	39.25	0	297	0.00%
2021/11/12	1	40.45	5	40.77	40.30	-4	304	-1.31%
2021/11/11	0	0.00	0.1	42.35	41.70	-0.1	309	-0.03%
2021/11/10	2	43.30	0	0.00	42.60	2	312	0.64%
2021/11/08	0	0.00	0.2	41.85	41.85	-0.2	312	-0.06%
2021/11/04	3	41.60	0	0.00	41.40	3	333	0.90%
2021/11/03	0	0.00	0.3	41.39	41.25	-0.3	335	-0.08%
2021/11/02	0	0.00	10	41.53	41.10	-10	333	-3.01%
2021/11/01	2	41.50	2.3	41.95	42.40	-0.3	329	-0.09%
2021/10/29	0	40.45	0.1	40.35	40.35	-0.1	324	-0.03%
2021/10/21	8	40.28	0	0.00	39.90	8	344	2.32%
2021/10/19	5	39.75	5	40.00	39.75	0	348	0.00%
2021/10/06	2	39.50	0	0.00	39.00	2	436	0.46%
2021/10/05	0	0.00	5	39.12	40.20	-5	441	-1.13%
2021/10/04	0	0.00	1	38.30	37.70	-1	438	-0.23%
2021/10/01	1	39.75	0	0.00	39.45	1	436	0.23%
2021/09/29	1.1	42.96	0	0.00	42.55	1.1	441	0.25%
2021/09/28	2	44.35	0	0.00	44.35	2	441	0.45%
2021/09/22	5	44.55	2	44.53	44.75	3	455	0.66%
2021/09/17	3	55.00	22	55.29	55.60	-19	445	-4.26%
2021/09/16	0	0.00	1	55.20	54.90	-1	438	-0.23%
2021/09/15	1	54.30	14	54.12	54.70	-13	441	-2.95%
2021/09/14	0	0.00	6	54.88	54.50	-6	445	-1.35%
2021/09/13	0	0.00	4	54.40	54.80	-4	452	-0.88%
2021/09/10	2	54.30	0	0.00	54.50	2	457	0.44%
2021/09/09	1	53.20	2	53.30	53.20	-1	462	-0.22%
2021/09/08	2	52.40	0	0.00	52.20	2	463	0.43%
2021/09/07	9	54.04	0	0.00	54.00	9	465	1.93%
2021/09/06	3	54.43	0	0.00	54.20	3	472	0.63%
2021/09/03	0	0.00	1	53.30	53.00	-1	504	-0.20%
2021/09/01	2	54.40	2	54.00	53.90	0	513	0.00%
2021/08/31	2	54.40	0	0.00	54.10	2	513	0.39%
2021/08/26	1	53.00	0	0.00	53.10	1	517	0.19%
2021/08/25	0	0.00	2	52.00	52.80	-2	525	-0.38%
2021/08/24	1	51.10	0	0.00	50.10	1	528	0.19%
2021/08/23	0	0.00	2	50.00	50.50	-2	538	-0.37%
2021/08/19	1	49.00	6.5	49.47	49.50	-5.5	554	-0.99%
2021/08/18	1	49.40	3	48.65	49.60	-2	558	-0.36%
2021/08/17	6	47.53	0	0.00	46.75	6	565	1.06%
2021/08/16	0	0.00	1	49.10	49.25	-1	568	-0.18%
2021/08/13	0	0.00	2	51.50	50.50	-2	577	-0.35%
2021/08/12	0	0.00	1	52.20	52.20	-1	594	-0.17%
2021/08/11	2	53.75	3	54.90	51.50	-1	616	-0.16%
2021/08/09	0	0.00	1	57.50	57.10	-1	645	-0.15%
2021/08/06	0	0.00	1	58.20	58.20	-1	659	-0.15%
2021/08/05	2	59.00	2	58.60	58.70	0	681	0.00%
2021/08/04	3	58.70	1	58.70	58.80	2	716	0.28%
2021/08/03	0	0.00	2	57.80	58.00	-2	739	-0.27%
2021/07/30	2	57.20	1	57.60	56.90	1	783	0.13%
2021/07/29	2	58.00	0	0.00	58.00	2	796	0.25%
2021/07/28	0	0.00	2	57.75	57.90	-2	837	-0.24%
2021/07/27	2	60.05	0	0.00	59.30	2	856	0.23%
2021/07/23	1	58.60	1	59.30	59.00	0	875	0.00%
2021/07/21	8	59.29	0	0.00	58.50	8	887	0.90%
2021/07/19	0	0.00	1	60.80	60.70	-1	896	-0.11%
2021/07/16	0	0.00	1	61.20	61.00	-1	925	-0.11%
2021/07/15	1	60.30	2	60.60	61.00	-1	935	-0.11%
2021/07/14	4.1	60.07	3	60.70	60.30	1.1	941	0.12%
2021/07/13	11	60.70	12	60.68	60.50	-1	968	-0.11%
2021/07/12	0	0.00	4	66.90	67.00	-4	922	-0.43%
2021/07/07	5	66.62	1	66.80	66.30	4	1,080	0.37%
2021/07/06	4	67.45	1	67.60	67.30	3	1,111	0.27%
2021/07/05	2	67.75	2	67.75	67.60	0	1,188	0.00%
2021/07/02	0	0.00	7	66.89	66.80	-7	1,285	-0.54%
2021/07/01	4	67.23	3	66.90	66.80	1	1,308	0.08%
2021/06/29	2	68.20	2	68.00	67.90	0	1,410	0.00%
2021/06/28	0	0.00	1	68.10	68.10	-1	1,455	-0.07%
2021/06/25	2	67.50	0	0.00	66.90	2	1,485	0.13%
2021/06/24	4	66.90	1	67.40	66.80	3	1,524	0.20%
2021/06/22	0	0.00	2	66.85	66.00	-2	1,641	-0.12%
2021/06/21	2	67.25	0	0.00	66.60	2	1,647	0.12%
2021/06/18	1	68.90	0	0.00	68.30	1	1,663	0.06%
2021/06/17	0	0.00	5	67.94	69.00	-5	1,696	-0.29%
2021/06/16	0	0.00	1	68.90	67.90	-1	1,730	-0.06%
2021/06/15	8	68.03	12	68.18	68.00	-4	1,760	-0.23%
2021/06/11	4	68.95	25	69.02	68.40	-21	1,819	-1.15%
2021/06/10	5	72.28	5	71.96	71.70	0	1,836	0.00%
2021/06/09	0	0.00	10	71.51	71.40	-10	1,882	-0.53%
2021/06/07	2	70.85	2	71.20	70.60	0	1,995	0.00%
2021/06/04	0	0.00	1	71.90	71.40	-1	2,035	-0.05%
2021/06/03	3	71.93	1	72.00	71.80	2	2,083	0.10%
2021/06/02	6	71.52	1	71.90	72.10	5	2,154	0.23%
2021/06/01	1	72.20	1	72.50	72.30	0	2,197	0.00%
2021/05/31	0	0.00	6	71.17	71.10	-6	2,265	-0.26%
2021/05/26	1	70.20	0	0.00	70.80	1	2,855	0.04%
2021/05/25	0	0.00	1	71.40	70.80	-1	3,128	-0.03%
2021/05/24	0	0.00	2	69.30	69.70	-2	3,431	-0.06%
2021/05/21	0	0.00	8	67.81	68.10	-8	3,723	-0.21%
2021/05/20	8	67.15	4	67.33	66.70	4	3,896	0.10%
2021/05/19	4	66.18	2	66.85	67.70	2	3,941	0.05%
2021/05/18	4	61.45	4	62.88	64.20	0	4,009	0.00%
2021/05/14	4	65.75	0	0.00	64.50	4	4,047	0.10%
2021/05/13	2	62.75	1	64.40	65.70	1	4,083	0.02%
2021/05/12	7.1	66.11	5	64.72	65.20	2.1	4,147	0.05%
2021/05/11	3	72.67	3	71.33	70.40	0	4,158	0.00%
2021/05/10	5	75.10	5	75.00	75.10	0	4,153	0.00%
2021/05/07	3	76.40	0	0.00	75.90	3	4,145	0.07%
2021/05/06	2	72.00	1	72.00	72.90	1	4,123	0.02%
2021/05/05	2	72.75	2	72.35	71.70	0	4,110	0.00%
2021/05/04	1	66.80	1	68.40	68.00	0	4,078	0.00%
2021/05/03	2	74.20	18	71.63	71.00	-16	4,070	-0.39%
2021/04/23	0	0.00	1	74.30	75.00	-1	4,103	-0.02%
2021/04/22	2	75.60	1	75.20	74.20	1	4,128	0.02%
2021/04/20	0	0.00	1	76.80	77.00	-1	4,125	-0.02%
2021/04/19	1.1	76.96	0	0.00	76.60	1.1	4,132	0.03%
2021/04/16	0	0.00	1	78.50	78.10	-1	4,107	-0.02%
2021/04/15	0	0.00	1	78.40	78.60	-1	4,096	-0.02%
2021/04/14	21.1	77.31	6	77.58	77.40	15.1	4,085	0.37%
2021/04/13	3	77.73	31	77.06	76.10	-28	4,044	-0.69%
2021/04/12	13	81.49	9	81.17	80.50	4	3,986	0.10%
2021/04/09	14	82.44	17	82.98	81.50	-3	3,960	-0.08%
2021/04/08	35	81.20	21	83.04	82.90	14	3,886	0.36%
2021/04/07	3	79.10	7	79.26	79.20	-4	3,793	-0.11%
2021/04/06	1	79.10	0	0.00	79.20	1	3,777	0.03%
2021/04/01	2	80.60	3	79.80	79.00	-1	3,740	-0.03%
2021/03/31	7	79.34	9	79.60	79.80	-2	3,709	-0.05%
2021/03/30	4	79.50	1	80.00	78.50	3	3,683	0.08%
2021/03/29	8.3	79.25	1	79.50	79.30	7.3	3,661	0.20%
2021/03/26	5	78.92	5	78.68	79.10	0	3,640	0.00%
2021/03/25	0	0.00	1	75.80	75.90	-1	3,592	-0.03%
2021/03/24	2	76.35	3	76.03	75.60	-1	3,591	-0.03%
2021/03/23	0	0.00	7	76.33	75.10	-7	3,587	-0.20%
2021/03/22	0	78.10	1	77.20	76.20	-1	3,569	-0.03%
2021/03/19	4	78.65	0	0.00	78.00	4	3,543	0.11%
2021/03/18	3	78.83	0	0.00	78.90	3	3,524	0.09%
2021/03/17	4	78.85	3	79.47	78.10	1	3,510	0.03%
2021/03/16	5	78.56	3	77.83	77.70	2	3,461	0.06%
2021/03/15	2	77.10	2	76.90	78.30	0	3,422	0.00%
2021/03/12	6	75.80	4	75.58	76.30	2	3,387	0.06%
2021/03/11	3	75.17	3	75.23	76.80	0	3,371	0.00%
2021/03/10	2	74.10	10	72.80	72.80	-8	3,312	-0.24%
2021/03/09	1	73.50	6	73.67	73.60	-5	3,295	-0.15%
2021/03/08	3	74.73	6	73.72	73.30	-3	3,268	-0.09%
2021/03/05	8	77.26	6	76.33	76.00	2	3,222	0.06%
2021/03/04	0	0.00	7	78.17	77.90	-7	3,192	-0.22%
2021/03/03	12	78.41	16	79.60	78.00	-4	3,134	-0.13%
2021/03/02	47.1	82.43	16.1	81.40	81.00	31	2,954	1.05%
2021/02/26	15	82.07	27	82.09	84.00	-12	2,840	-0.42%
2021/02/25	89	82.41	64	81.85	80.50	25	2,799	0.89%
2021/02/24	23	81.70	30	82.07	81.90	-7	2,573	-0.27%
2021/02/23	15	77.63	9	78.87	79.00	6	2,292	0.26%
2021/02/22	8	73.35	25	74.11	75.30	-17	2,030	-0.84%
2021/02/19	2	68.00	19	66.19	68.50	-17	1,867	-0.91%
2021/02/18	30	67.62	2	67.45	66.50	28	1,846	1.52%
2021/02/17	1	67.40	4	66.55	66.50	-3	1,793	-0.17%
2021/02/05	4	65.13	1	65.20	64.80	3	1,811	0.17%
2021/02/04	3	64.30	4	65.13	64.80	-1	1,925	-0.05%
2021/02/03	0	0.00	3	63.17	64.30	-3	1,898	-0.16%
2021/02/02	30	61.89	34	60.60	61.90	-4	1,860	-0.22%
2021/02/01	2	57.25	2	57.20	56.30	0	1,843	0.00%
2021/01/29	2	59.35	0	0.00	59.00	2	1,845	0.11%
2021/01/28	1	60.00	0	0.00	60.90	1	1,853	0.05%
2021/01/26	2	61.25	0	0.00	61.00	2	1,879	0.11%
2021/01/25	2	61.65	2	62.00	61.90	0	1,886	0.00%
2021/01/22	0	0.00	1	59.90	60.20	-1	1,892	-0.05%
2021/01/21	1	60.70	1	61.40	60.50	0	1,909	0.00%
2021/01/20	1	60.80	2	63.00	60.20	-1	1,923	-0.05%
2021/01/19	3	64.37	1	65.10	63.20	2	1,924	0.10%
2021/01/18	1	64.10	1	64.80	65.10	0	1,920	0.00%
2021/01/15	1	64.10	1	63.50	64.00	0	1,930	0.00%
2021/01/13	1	62.50	2	62.05	63.00	-1	1,943	-0.05%
2021/01/12	8	62.00	1	61.40	61.20	7	1,959	0.36%
2021/01/11	0	0.00	1	63.10	63.40	-1	2,021	-0.05%
2021/01/08	7	63.04	2	62.40	62.20	5	2,075	0.24%
2021/01/07	1	62.80	0	0.00	62.80	1	2,256	0.04%
2021/01/06	0	0.00	3	63.70	63.40	-3	2,420	-0.12%
2021/01/05	0	0.00	1	64.40	64.50	-1	2,459	-0.04%
2021/01/04	1	62.50	0	0.00	62.30	1	2,473	0.04%
2020/12/30	0	0.00	3	62.10	61.80	-3	2,539	-0.12%
2020/12/29	1	61.60	1	61.80	61.10	0	2,613	0.00%
2020/12/25	3	63.90	3	62.23	63.10	0	2,785	0.00%
2020/12/24	5	60.90	7	61.87	62.50	-2	2,813	-0.07%
2020/12/23	1	59.20	0	0.00	59.60	1	2,884	0.03%
2020/12/22	7	60.53	0	0.00	59.20	7	2,957	0.24%
2020/12/21	5	61.14	4	61.40	59.80	1	3,079	0.03%
2020/12/17	1	65.60	2	66.30	66.10	-1	3,159	-0.03%
2020/12/16	0	0.00	1	65.60	65.70	-1	3,215	-0.03%
2020/12/15	1	65.60	2	66.10	65.30	-1	3,315	-0.03%
2020/12/11	0	0.00	1	66.90	65.50	-1	3,473	-0.03%
2020/12/10	4	66.68	0	0.00	66.90	4	3,735	0.11%
2020/12/08	1	68.30	1	68.00	68.00	0	4,012	0.00%
2020/12/07	12	67.02	0	0.00	67.00	12	4,135	0.29%
2020/12/04	0	0.00	12	67.98	68.50	-12	4,227	-0.28%
2020/12/03	6	68.22	5	69.00	67.70	1	4,407	0.02%
2020/12/02	7	68.40	0.2	68.09	67.90	6.8	4,527	0.15%
2020/12/01	5	68.62	1	68.80	68.70	4	4,590	0.09%
2020/11/30	1.1	70.49	0	0.00	69.60	1.1	4,681	0.02%
2020/11/27	2	71.30	0	0.00	71.00	2	4,825	0.04%
2020/11/25	2.1	72.53	8	71.53	71.10	-5.9	5,156	-0.11%
2020/11/24	17	74.44	18	74.07	73.20	-1	5,206	-0.02%
2020/11/23	11	70.98	2	71.40	70.90	9	5,312	0.17%
2020/11/20	0	0.00	4	69.95	70.00	-4	5,590	-0.07%
2020/11/19	7	69.77	1	70.30	68.90	6	5,936	0.10%
2020/11/18	1	68.30	1	68.10	68.70	0	6,386	0.00%
2020/11/17	2	68.65	5	69.08	67.50	-3	6,653	-0.05%
2020/11/16	4	70.55	3	69.63	69.30	1	7,043	0.01%
2020/11/13	3	69.93	0	0.00	70.40	3	7,535	0.04%
2020/11/12	26	70.22	30	70.46	69.00	-4	7,785	-0.05%
2020/11/11	1	66.40	0	0.00	66.10	1	7,722	0.01%
2020/11/09	0	0.00	6	69.38	70.60	-6	7,951	-0.08%
2020/11/06	0	0.00	2	68.60	68.70	-2	8,034	-0.02%
2020/11/05	1	67.30	5	67.90	68.10	-4	8,123	-0.05%
2020/11/04	1	68.10	2	67.75	68.20	-1	8,245	-0.01%
2020/11/03	1	65.70	1	66.00	65.30	0	8,432	0.00%
2020/11/02	3	64.43	0	0.00	64.60	3	8,676	0.03%
2020/10/30	3	66.10	3	65.20	65.20	0	8,871	0.00%
2020/10/29	2	66.60	1	65.20	67.80	1	8,987	0.01%
2020/10/28	5	67.80	8	67.00	67.00	-3	9,023	-0.03%
2020/10/27	7	68.34	0	69.00	68.00	7	9,062	0.08%
2020/10/26	3	69.47	0	0.00	68.80	3	9,098	0.03%
2020/10/23	2	69.55	2	69.90	69.80	0	9,188	0.00%
2020/10/22	1	68.00	3	68.50	68.60	-2	9,238	-0.02%
2020/10/21	1	70.70	4	70.00	69.70	-3	9,300	-0.03%
2020/10/20	2	71.10	1	70.80	70.60	1	9,362	0.01%
2020/10/19	6	70.55	1	70.40	70.70	5	9,413	0.05%
2020/10/16	3	72.93	3	74.00	72.00	0	9,455	0.00%
2020/10/15	8	76.70	6	77.02	74.30	2	9,824	0.02%
2020/10/14	5	76.54	3	75.43	76.70	2	10,015	0.02%
2020/10/13	3	70.70	1	70.90	71.80	2	10,142	0.02%
2020/10/12	10	71.09	15	70.67	70.80	-5	10,283	-0.05%
2020/10/08	2	72.70	9	74.01	72.50	-7	10,584	-0.07%
2020/10/07	6	73.32	5	72.90	72.80	1	10,763	0.01%
2020/10/06	11	72.79	2	73.55	72.80	9	10,847	0.08%
2020/10/05	6	73.55	4	73.60	73.10	2	10,807	0.02%
2020/09/30	2	72.40	0	0.00	72.30	2	10,736	0.02%
2020/09/29	5	70.60	6	71.00	70.90	-1	10,703	-0.01%
2020/09/28	3	71.67	4	71.83	71.00	-1	10,767	-0.01%
2020/09/25	7	68.80	6	69.30	66.70	1	10,860	0.01%
2020/09/24	3	71.83	6	71.50	69.50	-3	10,936	-0.03%
2020/09/23	6	70.52	1	72.30	70.50	5	10,934	0.05%
2020/09/22	2	69.25	0	0.00	71.10	2	10,928	0.02%
2020/09/21	0	0.00	3	72.03	70.70	-3	10,895	-0.03%
2020/09/18	7	71.80	7	72.10	72.90	0	10,873	0.00%
2020/09/17	4	70.80	3	71.33	70.80	1	10,811	0.01%
2020/09/16	3	70.90	8	72.39	71.30	-5	10,866	-0.05%
2020/09/15	15	71.36	20	70.79	71.30	-5	10,937	-0.05%
2020/09/14	6	66.55	17	67.74	69.60	-11	10,773	-0.10%
2020/09/11	20	65.28	6	66.90	63.30	14	10,731	0.13%
2020/09/10	9	69.93	11	69.40	69.00	-2	10,661	-0.02%
2020/09/09	27	70.37	12	69.73	72.30	15	10,650	0.14%
2020/09/08	5	71.38	11	72.10	70.30	-6	10,730	-0.06%
2020/09/07	3	76.93	2	74.90	71.90	1	10,751	0.01%
2020/09/04	2	79.90	2	79.50	79.80	0	10,764	0.00%
2020/09/03	3	82.17	12	83.63	82.00	-9	10,793	-0.08%
2020/09/02	6	82.27	7	83.07	82.00	-1	10,715	-0.01%
2020/09/01	5	80.68	7	80.66	80.10	-2	10,636	-0.02%
2020/08/31	14	83.72	1	84.00	82.70	13	10,516	0.12%
2020/08/28	1	86.60	3	87.57	87.20	-2	10,330	-0.02%
2020/08/27	8	88.40	4	88.43	87.20	4	10,220	0.04%
2020/08/26	16	86.04	17	86.49	86.50	-1	9,949	-0.01%
2020/08/25	21	86.01	11	85.45	83.30	10	9,636	0.10%
2020/08/24	15	84.83	25	85.16	85.00	-10	9,254	-0.11%
2020/08/21	29	77.98	20	79.29	80.00	9	8,770	0.10%
2020/08/20	22	74.61	14	74.57	72.80	8	8,513	0.09%
2020/08/19	24	78.56	41	78.40	75.40	-17	8,082	-0.21%
2020/08/18	28	73.75	8	72.23	75.40	20	7,552	0.26%
2020/08/17	13	69.05	21	68.62	68.60	-8	7,255	-0.11%
2020/08/14	3	66.10	0	0.00	67.00	3	7,151	0.04%
2020/08/13	9	69.90	39	70.98	68.40	-30	7,037	-0.43%
2020/08/12	8	66.65	10	67.54	70.00	-2	6,849	-0.03%
2020/08/11	1	69.00	7	68.29	67.50	-6	6,738	-0.09%
2020/08/10	6	67.27	11	65.45	66.90	-5	6,626	-0.08%
2020/08/07	13	70.78	26	70.60	70.10	-13	6,494	-0.20%
2020/08/06	35	69.27	66	67.96	68.00	-31	6,281	-0.49%
2020/08/05	19	67.19	42	68.21	66.00	-23	6,025	-0.38%
2020/08/04	5	66.92	1	71.30	71.30	4	5,813	0.07%
2020/08/03	2.5	64.18	11	64.20	64.90	-8.5	5,675	-0.15%
2020/07/31	5	63.02	0	0.00	63.20	5	5,613	0.09%
2020/07/30	8	60.74	0	0.00	61.50	8	5,552	0.14%
2020/07/29	84	60.53	6	60.35	59.90	78	5,488	1.42%
2020/07/28	11	58.85	15	59.60	56.00	-4	5,380	-0.07%
2020/07/27	21.5	63.08	5	61.88	60.50	16.5	5,309	0.31%
2020/07/24	3	63.63	2	65.80	64.70	1	5,209	0.02%
2020/07/23	16	64.12	6	62.87	64.40	10	5,116	0.20%
2020/07/22	15	62.49	63	60.67	62.70	-48	5,030	-0.95%
2020/07/21	85	61.10	29	62.54	63.60	56	4,909	1.14%
2020/07/20	9	55.58	84	53.78	57.90	-75	4,475	-1.68%
2020/07/17	68	56.79	83	56.93	57.30	-15	4,095	-0.37%
2020/07/16	8	51.21	23	51.72	52.10	-15	3,794	-0.40%
2020/07/15	24	46.37	14	46.90	47.40	10	3,590	0.28%
2020/07/14	3	44.27	8	43.67	43.10	-5	3,247	-0.15%
2020/07/13	0	0.00	12.2	43.40	44.00	-12.2	3,011	-0.40%
2020/07/10	9	39.33	49	39.84	40.00	-40	2,895	-1.38%
2020/07/09	26	40.82	1	41.20	40.25	25	2,853	0.88%
2020/07/08	54	41.79	4	41.51	41.35	50	2,794	1.79%
2020/07/07	7	40.74	38	41.14	41.00	-31	2,760	-1.12%
2020/07/06	31	45.78	41	46.51	43.40	-10	2,638	-0.38%
2020/07/03	9	43.39	14	43.74	44.90	-5	2,451	-0.20%
2020/07/02	7	41.50	67	41.73	41.60	-60	2,291	-2.62%
2020/07/01	1	38.40	34	39.43	39.55	-33	2,145	-1.54%
2020/06/30	110	38.73	10	40.00	38.00	100	2,089	4.79%	大買/
2020/06/29	30	39.08	1	39.00	38.90	29	2,027	1.43%
2020/06/24	17	38.66	10	38.74	38.95	7	1,985	0.35%
2020/06/23	46	39.44	26	39.19	38.60	20	1,940	1.03%
2020/06/22	43	39.15	19	39.85	41.00	24	1,820	1.32%
2020/06/19	13	35.92	61	36.87	37.30	-48	1,628	-2.95%
2020/06/18	12	36.20	6	36.65	36.15	6	1,508	0.40%
2020/06/17	2	37.18	1	37.10	36.25	1	1,393	0.07%
2020/06/16	55	36.44	12	36.63	36.90	43	1,316	3.27%
2020/06/15	9	36.23	11	36.84	37.25	-2	1,193	-0.17%
2020/06/12	10	34.63	25	33.93	35.40	-15	995	-1.51%
2020/06/11	24	33.21	13	32.34	32.50	11	781	1.41%
2020/06/10	10	30.70	15	31.01	31.35	-5	625	-0.80%
2020/06/09	1	28.20	13	29.35	29.35	-12	522	-2.30%
2020/06/08	4	29.43	8	29.11	28.80	-4	484	-0.83%
2020/06/05	8	27.73	1	27.60	27.90	7	394	1.77%
2020/06/04	2	26.48	0	0.00	26.50	2	353	0.57%
2020/06/03	1	24.65	0	0.00	25.30	1	327	0.31%
2020/06/01	1	23.70	0	0.00	23.85	1	293	0.34%
2020/05/27	0	0.00	4	22.18	22.70	-4	263	-1.52%
2020/05/14	3	20.60	0	0.00	20.15	3	233	1.28%
2020/05/13	0	0.00	4	20.50	20.50	-4	248	-1.61%
2020/05/07	0	0.00	1	21.10	21.00	-1	265	-0.38%
2020/05/04	0	0.00	1	20.75	20.60	-1	261	-0.38%
2020/04/30	1	20.35	2	20.60	21.50	-1	258	-0.39%
2020/04/29	1	20.00	0	0.00	20.10	1	253	0.39%
2020/04/28	2	19.90	1	19.85	19.90	1	254	0.39%
2020/04/27	1	19.60	1	19.50	19.65	0	259	0.00%
2020/04/24	1	19.20	0	0.00	19.10	1	257	0.39%
2020/04/20	0	0.00	1	19.00	19.10	-1	252	-0.40%
2020/04/16	0	0.00	1	19.30	19.35	-1	251	-0.40%
2020/04/08	2	19.03	0	0.00	19.15	2	254	0.79%
2020/03/31	1	17.70	0	0.00	18.70	1	258	0.39%
2020/03/16	1	19.70	1	19.90	19.50	0	250	0.00%
2020/03/11	1	24.05	2	24.25	24.05	-1	229	-0.44%
2020/03/05	0	0.00	1	24.95	25.00	-1	234	-0.43%
2020/03/04	0	0.00	1	24.80	24.80	-1	235	-0.42%
2020/02/27	0	0.00	1	24.60	24.65	-1	235	-0.42%
2020/02/13	0	0.00	1	24.90	24.95	-1	209	-0.48%
2020/02/12	1	25.35	0	0.00	24.90	1	208	0.48%
2020/02/11	1	24.25	1	24.00	23.85	0	214	0.00%
2020/01/30	0	0.00	1	23.25	23.40	-1	219	-0.46%
2020/01/17	0	0.00	2	25.00	25.05	-2	213	-0.94%
2020/01/07	1	24.45	0	0.00	24.45	1	246	0.41%
2020/01/03	0	0.00	2	25.10	25.00	-2	248	-0.80%
2019/12/27	2	25.45	0	0.00	25.45	2	251	0.80%
2019/12/13	1	24.00	0	0.00	24.15	1	261	0.38%
2019/12/06	0	0.00	4	25.33	25.45	-4	250	-1.60%
2019/12/05	0	0.00	3	25.22	25.10	-3	251	-1.19%
2019/12/04	0	0.00	3	25.00	24.90	-3	255	-1.18%
2019/11/14	0	0.00	1	25.90	25.90	-1	329	-0.30%
2019/11/11	0	0.00	6	26.60	26.65	-6	336	-1.78%
2019/10/29	1	26.75	1	26.80	26.75	0	366	0.00%
2019/10/28	0	0.00	1	27.15	26.95	-1	380	-0.26%
2019/10/21	7	26.85	0	0.00	26.80	7	534	1.31%
2019/10/18	5	26.81	0	0.00	27.05	5	576	0.87%
2019/10/15	0	0.00	1	26.95	26.95	-1	559	-0.18%
2019/10/14	5	26.98	0	0.00	26.95	5	561	0.89%
2019/10/07	0	0.00	1	27.70	27.60	-1	570	-0.18%
2019/10/04	6	27.50	0	0.00	27.50	6	571	1.05%
2019/09/27	0	0.00	1	27.60	27.45	-1	574	-0.17%
2019/09/25	1	28.35	0	0.00	28.05	1	583	0.17%
2019/09/19	2	28.00	0	0.00	27.75	2	591	0.34%
2019/09/18	3	27.90	0	0.00	28.05	3	593	0.51%
2019/09/17	0	0.00	5	27.80	27.85	-5	594	-0.84%
2019/09/16	0	0.00	1	28.00	27.95	-1	595	-0.17%
2019/09/12	0	0.00	2	28.45	28.45	-2	596	-0.34%
2019/09/04	3	29.47	3	30.12	29.75	0	592	0.00%
2019/09/03	1	29.05	0	0.00	29.00	1	581	0.17%
2019/09/02	1	29.20	0	0.00	29.05	1	581	0.17%
2019/08/30	1	28.70	0	0.00	28.65	1	578	0.17%
2019/08/28	3	28.90	0	0.00	28.65	3	573	0.52%
2019/08/26	3	28.98	1	29.05	29.10	2	567	0.35%
2019/08/23	1	30.00	1	29.70	29.70	0	564	0.00%
2019/08/22	0	0.00	3	28.35	28.40	-3	551	-0.54%
2019/08/21	1	28.20	0	0.00	28.25	1	548	0.18%
2019/08/15	1	26.95	0	0.00	27.30	1	541	0.18%
2019/08/14	0	0.00	3	28.25	27.65	-3	540	-0.56%
2019/08/13	0	0.00	2	28.55	28.20	-2	527	-0.38%
2019/08/12	1	29.30	1	29.25	29.20	0	525	0.00%
2019/08/05	1	28.70	0	0.00	28.30	1	519	0.19%
2019/08/02	1	29.00	2	28.90	29.00	-1	524	-0.19%
2019/07/30	2	29.80	1	29.80	29.65	1	515	0.19%
2019/07/26	7	31.33	1	31.50	31.50	6	485	1.24%
2019/07/25	4	30.75	3	30.53	30.85	1	442	0.23%
2019/07/24	1.8	29.64	0	0.00	29.80	1.8	418	0.42%
2019/07/23	2	29.73	0	0.00	29.50	2	419	0.48%
2019/07/22	1	29.70	1	29.60	29.95	0	399	0.00%
2019/07/11	1	28.00	2	28.55	28.10	-1	568	-0.18%
2019/07/03	3	28.68	5	28.94	28.70	-2	705	-0.28%
2019/07/02	0	0.00	2	29.08	29.05	-2	749	-0.27%
2019/06/28	1	28.40	0	0.00	28.55	1	832	0.12%
2019/06/27	3	28.75	3	29.08	28.60	0	849	0.00%
2019/06/26	0	0.00	2	28.15	28.20	-2	854	-0.23%
2019/06/19	2	27.60	0	0.00	27.85	2	1,246	0.16%
2019/06/14	8	27.38	6	27.40	27.40	2	1,258	0.16%
2019/05/22	0	0.00	1	27.10	26.75	-1	1,406	-0.07%
2019/05/15	5	28.00	5	28.10	28.10	0	1,603	0.00%
2019/05/13	3	27.13	0	0.00	27.00	3	1,618	0.19%
2019/05/10	2	28.90	0	0.00	28.15	2	1,615	0.12%
2019/05/08	1	28.70	0	0.00	29.00	1	1,615	0.06%
2019/05/03	1	30.00	0	0.00	29.65	1	1,689	0.06%
2019/04/26	0	0.00	1	30.30	30.35	-1	1,762	-0.06%
2019/04/25	0	0.00	2	31.70	31.60	-2	1,766	-0.11%
2019/04/24	0	0.00	1	32.15	31.75	-1	1,762	-0.06%
2019/04/19	2	32.75	0	0.00	32.60	2	1,741	0.11%
2019/04/18	2	32.55	11	33.40	32.10	-9	1,724	-0.52%
2019/04/17	13	32.83	0	0.00	32.60	13	1,669	0.78%
2019/04/16	0	0.00	10	31.55	31.65	-10	1,654	-0.60%
2019/04/15	0	0.00	1	32.05	31.90	-1	1,647	-0.06%
2019/04/11	12	31.98	12	32.01	31.50	0	1,599	0.00%
2019/04/10	0	0.00	10	30.81	30.80	-10	1,582	-0.63%
2019/04/09	0	0.00	5	31.35	30.85	-5	1,586	-0.32%
2019/04/08	10	31.93	1	31.60	31.30	9	1,581	0.57%
2019/04/03	9	31.69	7	31.58	31.20	2	1,545	0.13%
2019/04/02	6	30.80	6	30.53	30.55	0	1,526	0.00%
2019/04/01	5	30.95	5	30.95	30.85	0	1,544	0.00%
2019/03/29	6	31.22	5	31.50	31.40	1	1,552	0.06%
2019/03/28	6	32.13	8	31.97	31.80	-2	1,539	-0.13%
2019/03/27	8	32.40	4	32.94	32.80	4	1,509	0.26%
2019/03/26	13	30.83	70	32.70	33.05	-57	1,325	-4.30%
2019/03/25	5	29.70	6	29.63	30.05	-1	1,197	-0.08%
2019/03/22	6	29.63	5	30.10	30.35	1	1,182	0.08%
2019/03/21	0	0.00	1	29.35	29.25	-1	1,151	-0.09%
2019/03/20	3	29.70	4	29.31	29.45	-1	1,147	-0.09%
2019/03/19	7	29.34	0	0.00	29.30	7	1,138	0.61%
2019/03/14	0	0.00	1	29.00	28.95	-1	1,133	-0.09%
2019/03/13	2	28.95	2	29.10	29.10	0	1,140	0.00%
2019/03/12	2	29.05	5	28.86	28.80	-3	1,140	-0.26%
2019/03/11	0	29.00	0	0.00	29.10	0	1,142	0.00%
2019/03/07	4	28.84	7	28.80	28.85	-3	1,161	-0.26%
2019/03/06	13	30.14	15	29.78	29.60	-2	1,192	-0.17%
2019/03/05	6	29.22	5	29.45	29.45	1	1,174	0.09%
2019/02/27	1	28.25	1	28.10	28.30	0	1,174	0.00%
2019/02/26	0	0.00	1	28.50	28.45	-1	1,167	-0.09%
2019/02/25	0	0.00	1	29.15	29.05	-1	1,159	-0.09%
2019/02/22	0	28.90	2	29.28	29.10	-2	1,153	-0.17%
2019/02/21	26	29.83	2	29.65	29.45	24	1,142	2.10%
2019/02/20	12	29.34	26	29.14	29.35	-14	1,108	-1.26%
2019/02/19	14	29.79	37	29.90	29.25	-23	1,093	-2.10%
2019/02/18	12	28.41	1	28.55	28.45	11	1,043	1.05%
2019/02/15	20	28.53	22	28.89	28.40	-2	1,021	-0.20%
2019/02/14	5	27.70	2	27.68	27.70	3	944	0.32%
2019/02/13	1	27.15	0	0.00	27.25	1	903	0.11%
2019/02/12	5	26.65	6	26.88	27.00	-1	897	-0.11%
2019/01/30	1	26.55	0	0.00	26.50	1	884	0.11%
2019/01/29	1	27.00	0	0.00	26.80	1	876	0.11%
2019/01/28	5	27.52	2	27.63	27.25	3	872	0.34%
2019/01/25	2	27.45	2	27.35	27.10	0	840	0.00%
2019/01/23	1	27.30	1	26.80	27.05	0	800	0.00%
2019/01/22	2	26.43	0	0.00	26.45	2	772	0.26%
2019/01/21	2	27.33	2	27.35	27.10	0	763	0.00%
2019/01/17	0	0.00	2	26.30	26.55	-2	707	-0.28%
2019/01/16	1	25.60	0	0.00	25.85	1	681	0.15%
2019/01/15	1	25.55	0	0.00	25.50	1	677	0.15%
2019/01/09	1	26.40	0	0.00	26.30	1	656	0.15%
2019/01/08	12	27.01	32	26.72	26.95	-20	648	-3.09%
2019/01/07	0	0.00	2	25.85	26.30	-2	579	-0.35%
2019/01/04	0	0.00	2	24.83	24.85	-2	576	-0.35%
2019/01/03	4	25.81	0	0.00	25.55	4	578	0.69%
2019/01/02	1	26.85	1	26.35	26.20	0	574	0.00%
2018/12/28	1	26.10	1	26.40	26.40	0	541	0.00%
2018/12/26	0	0.00	4	25.88	25.35	-4	532	-0.75%
2018/12/25	4	26.79	3	27.35	26.35	1	519	0.19%
2018/12/24	2	26.70	2	26.68	27.50	0	465	0.00%
2018/12/22	3	25.93	20	25.90	25.60	-17	433	-3.93%
2018/12/21	20	25.50	0	0.00	25.50	20	407	4.90%
2018/12/18	10	24.55	0	0.00	24.55	10	408	2.45%
2018/12/17	0	0.00	1	25.10	25.10	-1	405	-0.25%
2018/12/07	1	25.10	0	0.00	25.15	1	419	0.24%
2018/12/06	1	24.90	0	0.00	24.90	1	417	0.24%
2018/12/05	1	26.45	0	0.00	26.35	1	417	0.24%
2018/12/04	0	0.00	10	26.59	26.60	-10	430	-2.33%
2018/12/03	10	27.10	0	0.00	27.15	10	443	2.26%
2018/11/29	4	27.36	2	27.00	26.20	2	435	0.46%
2018/11/27	0	0.00	1	24.45	24.60	-1	373	-0.27%
2018/11/26	0	0.00	2	23.95	24.00	-2	362	-0.55%
2018/11/23	2	23.45	0	0.00	23.50	2	363	0.55%
2018/11/21	3	23.50	0	0.00	23.60	3	373	0.80%
2018/11/20	1	23.90	0	0.00	23.85	1	374	0.27%
2018/11/15	1	23.75	0	0.00	23.70	1	378	0.26%
2018/11/14	1	23.75	0	0.00	23.75	1	383	0.26%
2018/11/09	1	24.20	2	24.05	23.25	-1	404	-0.25%
2018/11/06	0	0.00	1	24.00	23.65	-1	429	-0.23%
2018/11/05	1	24.20	0	0.00	24.00	1	436	0.23%
2018/11/02	1	24.40	0	0.00	23.85	1	437	0.23%
2018/11/01	1	23.60	0	0.00	23.30	1	433	0.23%
2018/10/22	0	0.00	5	23.50	23.95	-5	475	-1.05%
2018/10/19	5	23.65	0	0.00	23.45	5	499	1.00%
2018/10/11	20	24.85	0	0.00	24.85	20	648	3.09%
2018/10/05	16	28.01	0	0.00	27.90	16	660	2.42%
2018/09/10	0	0.00	17	27.12	26.65	-17	741	-2.29%
2018/09/07	2	29.60	2	29.75	28.60	0	760	0.00%
2018/09/06	10	30.60	0	0.00	30.45	10	757	1.32%
2018/09/05	7	31.06	0	0.00	30.85	7	781	0.90%
2018/09/03	0	0.00	1	31.10	31.20	-1	926	-0.11%
2018/08/31	2	32.25	0	0.00	32.25	2	934	0.21%
2018/08/30	3	32.63	1	32.85	32.60	2	962	0.21%
2018/08/29	0	0.00	1	33.20	32.90	-1	996	-0.10%
2018/08/24	5	31.80	1	32.15	32.05	4	1,071	0.37%
2018/08/22	1	32.70	0	0.00	32.55	1	1,160	0.09%
2018/08/20	15	32.94	0	0.00	32.40	15	1,416	1.06%
2018/08/17	1	34.45	1	33.90	33.90	0	1,449	0.00%
2018/08/14	19	33.38	32	33.49	34.80	-13	1,649	-0.79%
2018/08/13	8	34.29	28	34.33	33.60	-20	1,790	-1.12%
2018/08/10	2	36.35	0	0.00	35.80	2	1,814	0.11%
2018/08/08	0	0.00	10	36.83	36.90	-10	1,918	-0.52%
2018/08/06	0	0.00	9	37.03	36.95	-9	1,963	-0.46%
2018/08/02	0	0.00	6	36.75	36.85	-6	2,042	-0.29%
2018/08/01	0	0.00	3	37.85	37.85	-3	2,047	-0.15%
2018/07/27	1	38.95	0	0.00	38.90	1	2,089	0.05%
2018/07/26	2	39.78	3	39.00	39.10	-1	2,083	-0.05%
2018/07/25	33	40.16	13	40.04	39.60	20	2,061	0.97%
2018/07/24	0	0.00	2	38.65	38.55	-2	1,968	-0.10%
2018/07/23	2	38.43	7	37.64	37.40	-5	1,952	-0.26%
2018/07/20	0	0.00	8	37.00	37.20	-8	1,949	-0.41%
2018/07/19	11	38.07	1	38.10	38.00	10	1,947	0.51%
2018/07/18	57	38.94	5	39.17	38.15	52	1,961	2.65%
2018/07/16	7	37.99	0	0.00	37.80	7	1,944	0.36%
2018/07/13	1	37.70	0	0.00	38.00	1	1,957	0.05%
2018/07/09	0	0.00	1	35.75	36.00	-1	1,980	-0.05%
2018/07/06	1	35.30	0	0.00	35.45	1	1,983	0.05%
2018/07/04	1	37.60	1	38.10	37.05	0	1,988	0.00%
2018/07/02	0	0.00	24	39.01	39.00	-24	1,994	-1.20%
2018/06/29	0	0.00	5	38.50	38.85	-5	1,993	-0.25%
2018/06/28	0	0.00	5	38.00	38.20	-5	2,000	-0.25%
2018/06/27	10	39.10	0	0.00	38.20	10	2,012	0.50%
2018/06/25	0	0.00	2	37.30	37.55	-2	2,021	-0.10%
2018/06/20	1	38.05	0	0.00	38.60	1	2,049	0.05%
2018/06/19	4	38.80	0	0.00	39.30	4	2,073	0.19%
2018/06/15	6	39.60	0	0.00	39.10	6	2,082	0.29%
2018/06/14	0	0.00	1	41.60	40.55	-1	2,133	-0.05%
2018/06/12	3	42.35	11	41.93	41.80	-8	2,147	-0.37%
2018/06/11	5	41.84	12	41.85	42.15	-7	2,132	-0.33%
2018/06/08	1	40.55	0	0.00	40.30	1	2,063	0.05%
2018/06/07	4	40.30	10	40.53	40.30	-6	2,119	-0.28%
2018/06/06	2	40.55	6	41.18	41.30	-4	2,139	-0.19%
2018/06/05	2	40.05	12	40.02	40.20	-10	2,161	-0.46%
2018/06/04	7	40.44	4	41.00	40.50	3	2,276	0.13%
2018/06/01	5	39.88	6	39.70	39.60	-1	2,486	-0.04%
2018/05/31	16	41.09	10	41.55	40.10	6	2,657	0.23%
2018/05/30	8	40.89	2	40.90	41.00	6	2,817	0.21%
2018/05/29	19	43.39	10	43.15	41.15	9	2,862	0.31%
2018/05/28	7	41.54	16	40.97	41.90	-9	2,868	-0.31%
2018/05/25	1	40.25	3	39.35	39.15	-2	2,965	-0.07%
2018/05/24	7	39.76	2	39.23	39.50	5	3,101	0.16%
2018/05/23	7	39.54	5	40.07	39.60	2	3,135	0.06%
2018/05/22	1	38.00	5	38.50	38.10	-4	3,165	-0.13%
2018/05/21	10	39.12	14	39.49	38.80	-4	3,176	-0.13%
2018/05/18	4	36.99	1	36.70	37.90	3	3,055	0.10%
2018/05/17	24	37.86	4	37.89	37.10	20	3,061	0.65%
2018/05/15	26	37.48	0	0.00	36.25	26	3,088	0.84%
2018/05/14	0	0.00	26	36.95	36.95	-26	3,123	-0.83%
2018/05/11	1	36.50	1	35.65	35.40	0	3,157	0.00%
2018/05/10	13	36.32	13	36.23	36.10	0	3,235	0.00%
2018/05/09	10	35.14	10	34.65	34.90	0	3,271	0.00%
2018/05/08	13	35.64	2	35.50	34.65	11	3,501	0.31%
2018/04/26	0	0.00	2	30.30	29.50	-2	4,604	-0.04%
2018/04/25	0	0.00	3	30.75	30.85	-3	4,624	-0.06%
2018/04/24	1	31.00	0	0.00	30.45	1	4,641	0.02%
2018/04/23	10	34.00	10	33.33	32.60	0	4,671	0.00%
2018/04/20	0	0.00	6	33.12	33.35	-6	4,756	-0.13%
2018/04/19	11	32.58	11	33.65	34.05	0	4,766	0.00%
2018/04/17	1	31.20	0	0.00	31.30	1	4,802	0.02%
2018/04/16	1	33.00	0	0.00	32.60	1	4,811	0.02%
2018/04/12	4	34.20	50	34.00	34.10	-46	4,841	-0.95%
2018/04/11	10	35.00	10	34.60	34.60	0	4,868	0.00%
2018/04/09	3	35.07	0	0.00	34.60	3	4,895	0.06%
2018/03/30	4	35.13	1	35.35	34.60	3	4,943	0.06%
2018/03/28	0	0.00	1	35.40	35.80	-1	4,989	-0.02%
2018/03/26	1	34.85	0	0.00	34.80	1	4,998	0.02%
2018/03/22	4	36.78	2	36.43	35.50	2	4,980	0.04%
2018/03/21	15	37.87	15	37.05	37.05	0	4,951	0.00%
2018/03/20	2	37.93	5	38.06	37.40	-3	4,937	-0.06%
2018/03/19	1	36.50	1	37.20	36.80	0	4,865	0.00%
2018/03/13	2	37.70	2	37.80	37.45	0	4,793	0.00%
2018/03/12	31	36.94	25	37.91	36.65	6	4,731	0.13%
2018/03/09	1	37.40	3	37.67	36.90	-2	4,707	-0.04%
2018/03/08	6	37.36	3	36.88	37.40	3	4,689	0.06%
2018/03/07	25	38.98	17	39.20	37.30	8	4,591	0.17%
2018/03/06	13	37.82	5	38.01	37.75	8	4,410	0.18%
2018/03/05	1	35.85	7	36.24	36.10	-6	4,278	-0.14%
2018/03/02	3	34.85	11	34.88	34.60	-8	4,199	-0.19%
2018/03/01	18	36.91	24	36.97	36.50	-6	4,145	-0.14%
2018/02/27	37	36.94	37	36.27	35.70	0	4,037	0.00%
2018/02/26	81	35.38	34	36.13	36.40	47	3,877	1.21%
2018/02/23	36	32.17	70	32.11	33.10	-34	3,759	-0.90%
2018/02/22	1	31.65	6	31.90	31.45	-5	3,922	-0.13%
2018/02/21	6	28.83	0	0.00	29.75	6	3,850	0.16%
2018/02/12	0	0.00	1	27.60	27.05	-1	3,901	-0.03%
2018/02/09	2	27.38	11	26.95	27.45	-9	3,929	-0.23%
2018/02/08	4	29.03	4	28.03	28.45	0	3,994	0.00%
2018/02/07	1	31.20	6	29.55	29.05	-5	4,013	-0.12%
2018/02/06	3	30.60	200	30.10	30.10	-197	4,044	-4.87%	大賣/鉅額交易
2018/02/05	74	32.87	17	33.48	33.40	57	4,135	1.38%
2018/02/02	147	36.04	2	36.00	35.40	145	4,256	3.41%	大買/鉅額交易
2018/02/01	21	38.88	20	38.05	38.00	1	4,414	0.02%
2018/01/31	47	37.66	28	38.29	39.00	19	4,545	0.42%
2018/01/30	77	39.56	35	39.10	37.10	42	4,351	0.97%
2018/01/29	8	37.48	5	37.80	38.50	3	3,942	0.08%
2018/01/26	3	33.75	8	34.59	35.00	-5	3,950	-0.13%
2018/01/25	26	32.52	16	32.20	31.85	10	3,732	0.27%
2018/01/24	1	31.10	0	0.00	31.20	1	3,672	0.03%
2018/01/23	0	0.00	2	31.90	31.15	-2	3,697	-0.05%
2018/01/22	2	31.45	2	31.15	31.40	0	3,674	0.00%
2018/01/19	1	31.20	0	0.00	31.60	1	3,665	0.03%
2018/01/18	0	0.00	1	32.40	31.30	-1	3,639	-0.03%
2018/01/17	0	0.00	10	31.99	31.80	-10	3,624	-0.28%
2018/01/16	23	31.78	16	32.09	31.65	7	3,589	0.19%
2018/01/15	0	0.00	1	30.50	31.00	-1	3,496	-0.03%
2018/01/12	3	31.52	3	31.37	30.70	0	3,480	0.00%
2018/01/11	0	0.00	2	29.90	29.80	-2	3,427	-0.06%
2018/01/10	0	0.00	4	29.08	28.90	-4	3,415	-0.12%
2018/01/08	1	31.60	8	31.16	30.80	-7	3,381	-0.21%
2018/01/05	3	31.23	2	31.05	31.00	1	3,343	0.03%
2018/01/04	0	0.00	1	30.90	30.75	-1	3,309	-0.03%
2018/01/02	7	31.17	8	31.14	30.60	-1	3,261	-0.03%