位速 (3508)-元大-中壢券商分點個股進出

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

位速

(3508)

股價
24.40
漲跌
▲0.30
漲幅
+1.24%
成交量
47張
產業
上櫃其他電子類股
188人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

位速 (3508)籌碼相關－元大-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

元大-中壢券商分點個股進出
元大-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
2024/04/26	0	0.00	1	24.25	24.35	-1	289	-0.35%
2024/04/23	0	23.95	0	0.00	23.60	0	290	0.00%
2024/04/22	0	24.50	0	0.00	23.50	0	289	0.00%
2024/04/19	0	23.92	0	0.00	23.85	0	288	0.00%
2024/04/18	0	0.00	2	24.70	24.40	-2	286	-0.70%
2024/04/17	1	24.20	0	0.00	24.35	1	286	0.35%
2024/04/16	1	24.10	0	0.00	24.10	1	286	0.35%
2024/04/15	0	25.30	0	0.00	25.00	0	287	0.00%
2024/04/12	1	25.50	0	0.00	25.70	1	297	0.34%
2024/04/11	0	0.00	2	25.55	25.45	-2	296	-0.67%
2024/04/10	0	26.30	0	0.00	26.00	0	294	0.00%
2024/04/09	0	26.30	0	0.00	26.00	0	294	0.00%
2024/04/03	0	26.45	0	0.00	26.15	0	292	0.00%
2024/04/02	2	26.55	0	0.00	26.30	2	292	0.68%
2024/04/01	0	27.00	0	0.00	27.00	0	291	0.00%
2024/03/29	1	27.40	1	27.25	26.70	0	291	0.00%
2024/03/28	0	27.05	0	0.00	26.90	0	292	0.00%
2024/03/27	0	0.00	1	26.20	27.60	-1	289	-0.35%
2024/03/25	1	27.15	0	0.00	27.15	1	278	0.36%
2024/03/22	0	27.80	0	0.00	26.75	0	275	0.00%
2024/03/21	5	27.84	1	27.55	28.00	4	263	1.52%
2024/03/20	4	27.70	5	28.20	28.20	-1	239	-0.42%
2024/03/18	0	0.00	1	23.50	23.35	-1	200	-0.50%
2024/03/14	4	23.80	0	0.00	23.55	4	200	2.00%
2024/03/13	0	24.30	0	0.00	24.00	0	200	0.00%
2024/03/11	0	23.90	0	0.00	24.65	0	198	0.00%
2024/03/08	1	23.60	0	0.00	23.80	1	198	0.51%
2024/03/07	0	0.00	1	24.55	24.50	-1	195	-0.51%
2024/03/05	10	25.90	0	0.00	25.80	10	187	5.33%
2024/03/04	0	26.95	0	0.00	26.05	0	182	0.00%
2024/03/01	0	26.30	0	0.00	26.20	0	180	0.00%
2024/02/29	2	26.20	0	0.00	26.20	2	180	1.11%
2024/02/22	0	27.10	0	0.00	26.65	0	180	0.00%
2024/02/21	0	27.15	0	0.00	26.85	0	179	0.00%
2024/02/01	0	0.00	1	27.00	26.90	-1	174	-0.57%
2024/01/26	0	28.50	0	0.00	27.20	0	202	0.00%
2024/01/18	2	27.25	0	0.00	27.30	2	199	1.00%
2024/01/11	0	0.00	2	27.85	27.85	-2	200	-1.00%
2024/01/09	0	0.00	1	28.45	28.40	-1	200	-0.50%
2024/01/08	2	29.05	0	0.00	28.90	2	196	1.02%
2024/01/03	0	28.40	0	0.00	28.00	0	185	0.00%
2024/01/02	0	28.30	0	0.00	28.05	0	184	0.00%
2023/12/29	0	28.50	0	0.00	28.20	0	185	0.00%
2023/12/18	1	28.25	0.5	28.30	28.40	0.5	178	0.28%
2023/12/15	0.5	29.10	0	0.00	28.50	0.5	177	0.28%
2023/12/14	10	29.25	0	0.00	29.25	10	171	5.82%
2023/12/07	3	28.40	0	0.00	28.35	3	171	1.75%
2023/12/06	0	28.95	0	0.00	28.60	0	170	0.00%
2023/12/05	3	28.50	0	0.00	28.50	3	172	1.74%
2023/11/30	0	0.00	1	29.20	29.00	-1	204	-0.49%
2023/11/27	0	29.10	0	0.00	29.20	0	205	0.00%
2023/11/14	0	0.00	1	28.65	28.75	-1	205	-0.49%
2023/11/13	1	29.25	0	0.00	29.15	1	206	0.48%
2023/11/07	0	0.00	2	29.43	29.00	-2	208	-0.96%
2023/11/06	0	0.00	7	30.44	30.00	-7	207	-3.37%
2023/11/03	10	29.69	0	0.00	30.00	10	198	5.03%
2023/10/24	1	27.70	0	0.00	27.60	1	209	0.48%
2023/10/16	0	0.00	3	28.95	28.90	-3	230	-1.30%
2023/10/13	3	29.05	0	0.00	29.05	3	241	1.24%
2023/10/12	0	0.00	1	29.50	29.20	-1	265	-0.38%
2023/10/04	2	29.00	0	0.00	29.05	2	373	0.54%
2023/09/26	0	0.00	1	30.10	29.90	-1	390	-0.26%
2023/09/22	0	0.00	0	30.30	30.30	0	395	-0.01%
2023/09/21	0	0.00	0.1	30.50	30.50	-0.1	395	-0.03%
2023/09/20	0	0.00	1	30.58	30.15	-1	395	-0.26%
2023/09/18	0	0.00	1	31.10	30.90	-1	397	-0.25%
2023/09/15	1.2	32.10	0	0.00	31.80	1.2	398	0.30%
2023/09/14	1	31.75	0	0.00	31.65	1	389	0.26%
2023/09/11	0	0.00	10	30.16	30.00	-10	397	-2.52%
2023/09/08	0	30.85	6	30.80	30.75	-6	401	-1.49%
2023/09/06	10	32.65	4	32.50	32.20	6	406	1.47%
2023/09/05	6	32.11	5	32.40	32.20	1	393	0.25%
2023/09/04	5	29.41	0	0.00	29.50	5	382	1.31%
2023/08/23	0	0.00	1	28.85	29.00	-1	460	-0.22%
2023/08/22	2	28.80	0	0.00	29.15	2	498	0.40%
2023/08/18	0	0.00	5	29.90	29.60	-5	520	-0.96%
2023/08/15	0	0.00	5	29.10	29.10	-5	527	-0.95%
2023/08/11	3	29.65	0	0.00	29.40	3	531	0.56%
2023/08/09	3	30.10	0	0.00	30.05	3	530	0.57%
2023/08/08	8	30.46	9	30.50	30.30	-1	531	-0.19%
2023/08/07	2	30.55	0	0.00	30.60	2	531	0.38%
2023/08/04	3	30.60	0	0.00	30.55	3	531	0.56%
2023/07/27	0	31.40	0	0.00	31.50	0	518	0.00%
2023/07/26	0	0.00	2	31.08	30.85	-2	519	-0.39%
2023/07/19	5	32.10	0	0.00	31.75	5	514	0.97%
2023/07/18	0	33.30	10	32.50	32.55	-10	513	-1.95%
2023/07/17	12	34.50	10	33.70	33.65	2	507	0.39%
2023/07/14	15	34.58	4.1	34.99	35.65	11	494	2.21%
2023/07/13	0	0.00	2	33.43	33.10	-2	441	-0.45%
2023/07/12	4.1	32.40	0	0.00	33.20	4.1	422	0.96%
2023/07/11	1	31.60	0	0.00	31.35	1	406	0.25%
2023/07/04	0	0.00	1	31.20	31.20	-1	406	-0.25%
2023/06/30	0	0.00	1	31.85	31.55	-1	406	-0.25%
2023/06/29	0	0.00	1	31.80	32.00	-1	408	-0.25%
2023/06/20	0	0.00	1	32.15	32.25	-1	434	-0.23%
2023/06/15	1	32.00	0	0.00	32.00	1	434	0.23%
2023/06/14	0	0.00	18	32.60	32.00	-18	434	-4.14%
2023/06/12	16	33.38	6	32.52	32.45	10	440	2.27%
2023/06/08	2	33.60	10	33.13	33.10	-8	445	-1.80%
2023/06/05	10	35.43	0	0.00	35.50	10	492	2.03%
2023/05/30	0	0.00	5	34.85	34.65	-5	491	-1.02%
2023/05/29	5	36.60	3	36.10	35.35	2	494	0.40%
2023/05/26	10	34.90	2	35.25	35.20	8	499	1.60%
2023/05/25	2	34.40	2	34.48	34.50	0	522	0.00%
2023/05/22	0	0.00	1	31.80	32.20	-1	551	-0.18%
2023/05/17	1	31.00	1	31.05	31.05	0	559	0.00%
2023/05/12	0	0.00	0	30.70	30.65	0	581	0.00%
2023/05/02	5	32.80	0	0.00	33.00	5	843	0.59%
2023/04/27	1	32.30	2	32.05	32.50	-1	850	-0.12%
2023/04/25	2	31.80	4	32.26	31.60	-2	861	-0.23%
2023/04/21	0	0.00	2	33.50	33.10	-2	867	-0.23%
2023/04/20	0	0.00	5	34.78	34.30	-5	869	-0.58%
2023/04/19	1	35.00	0	0.00	34.85	1	884	0.11%
2023/04/18	0	0.00	0	35.90	35.45	0	885	0.00%
2023/04/14	0	37.45	0	0.00	35.95	0	931	0.00%
2023/04/13	0	36.75	2	36.30	36.40	-2	977	-0.20%
2023/04/12	0	0.00	1	36.50	36.55	-1	1,049	-0.10%
2023/04/10	7	35.85	0	0.00	35.90	7	1,057	0.66%
2023/04/06	0	36.05	0	0.00	35.75	0	1,076	0.00%
2023/03/31	0	0.00	1	35.75	35.85	-1	1,082	-0.09%
2023/03/29	2	35.65	1	35.40	35.50	1	1,093	0.09%
2023/03/28	0	36.70	0	0.00	36.00	0	1,111	0.00%
2023/03/27	0	37.50	2	37.00	36.70	-2	1,133	-0.18%
2023/03/24	1	36.70	0	0.00	36.70	1	1,187	0.08%
2023/03/22	0	0.00	5	37.06	37.10	-5	1,193	-0.42%
2023/03/17	0	0.00	2	36.00	36.20	-2	1,214	-0.16%
2023/03/15	1	37.15	0	0.00	37.00	1	1,245	0.08%
2023/03/13	0	0.00	5	37.10	37.50	-5	1,333	-0.37%
2023/03/10	1	38.50	1	38.45	38.20	0	1,433	0.00%
2023/03/09	6	39.72	6	39.87	39.60	0	1,474	0.00%
2023/03/08	7	38.41	0	0.00	38.45	7	1,490	0.47%
2023/03/07	2	38.73	0	0.00	38.60	2	1,495	0.13%
2023/03/06	0	0.00	7	38.89	39.00	-7	1,493	-0.47%
2023/03/03	2	38.35	2	38.45	38.35	0	1,496	0.00%
2023/03/02	7	38.54	2	39.28	38.60	5	1,494	0.33%
2023/03/01	0	41.00	7	40.04	39.25	-7	1,486	-0.47%
2023/02/24	6	39.57	0	0.00	39.35	6	1,478	0.41%
2023/02/23	11	40.05	26	40.34	40.05	-15	1,457	-1.03%
2023/02/22	3	38.60	19	38.59	38.60	-16	1,408	-1.14%
2023/02/21	17	39.58	2	39.45	39.20	15	1,409	1.06%
2023/02/20	4	39.15	0.2	39.10	39.10	3.8	1,392	0.27%
2023/02/17	0	0.00	8	37.90	38.30	-8	1,384	-0.58%
2023/02/16	11	38.22	1	38.30	38.40	10	1,386	0.72%
2023/02/15	2	37.36	0	0.00	37.55	2	1,392	0.15%
2023/02/14	2.1	38.10	0	0.00	37.80	2.1	1,394	0.15%
2023/02/13	0	0.00	2	38.30	38.00	-2	1,402	-0.14%
2023/02/10	1	39.30	0.2	38.75	38.50	0.8	1,419	0.06%
2023/02/09	3	39.15	0	0.00	39.15	3	1,430	0.21%
2023/02/08	0	38.70	2	39.18	39.05	-2	1,466	-0.13%
2023/02/07	9.2	39.11	0	0.00	38.90	9.2	1,509	0.61%
2023/02/06	3.1	39.54	13	38.75	40.00	-9.9	1,513	-0.65%
2023/02/03	17	41.58	13	41.38	39.45	4	1,473	0.27%
2023/02/02	0	0.00	7	40.75	40.75	-7	1,361	-0.51%
2023/02/01	3	37.22	2	36.85	37.05	1	1,316	0.08%
2023/01/31	5	37.30	0	0.00	37.20	5	1,314	0.38%
2023/01/30	2	36.00	0	0.00	36.40	2	1,309	0.15%
2023/01/17	1	35.50	3	35.80	35.80	-2	1,306	-0.15%
2023/01/16	1	35.60	0	0.00	35.50	1	1,302	0.08%
2023/01/13	0	0.00	10	35.90	35.85	-10	1,301	-0.77%
2023/01/12	1	37.30	0	0.00	36.90	1	1,292	0.08%
2023/01/11	1	37.40	1	37.05	36.90	0	1,290	0.00%
2023/01/09	0	38.35	0	0.00	37.65	0	1,286	0.00%
2023/01/06	3	38.00	3	37.43	37.60	0	1,276	0.00%
2023/01/05	2	38.50	1	37.90	37.35	1	1,280	0.08%
2023/01/04	4	38.83	0	0.00	37.95	4	1,267	0.32%
2023/01/03	2	38.45	1	38.38	38.50	1	1,238	0.08%
2022/12/30	2	37.55	5	38.50	38.95	-3	1,195	-0.25%
2022/12/29	2	35.53	0	0.00	35.45	2	1,128	0.18%
2022/12/28	1	35.20	0	0.00	35.05	1	1,137	0.09%
2022/12/27	1	36.50	2	36.63	36.40	-1	1,136	-0.09%
2022/12/26	1	36.45	5	35.74	36.45	-4	1,135	-0.35%
2022/12/22	0	0.00	0.3	36.60	36.25	-0.3	1,136	-0.03%
2022/12/21	0	0.00	5	36.80	36.40	-5	1,147	-0.44%
2022/12/20	12	38.18	4.3	38.18	36.80	7.8	1,147	0.68%
2022/12/19	14	38.21	15	37.81	37.35	-1	1,144	-0.09%
2022/12/16	17	38.04	0	0.00	37.80	17	1,128	1.51%
2022/12/09	12	37.02	0	0.00	36.85	12	1,078	1.11%
2022/12/08	0	0.00	1	38.00	37.60	-1	1,071	-0.09%
2022/12/07	0	0.00	1	36.00	35.50	-1	1,060	-0.09%
2022/12/06	1.3	37.10	5	37.73	36.80	-3.8	1,055	-0.36%
2022/12/05	4	40.35	31	39.49	38.90	-27	1,040	-2.59%
2022/12/02	25	38.05	6	38.38	39.70	19	987	1.92%
2022/12/01	3	38.13	13.2	39.30	39.30	-10.2	890	-1.14%
2022/11/30	3	34.87	2.7	35.58	35.75	0.3	853	0.04%
2022/11/22	1	31.85	0	0.00	31.85	1	935	0.11%
2022/11/21	0	0.00	3	32.90	32.15	-3	969	-0.31%
2022/11/18	0.1	32.88	3	32.93	32.40	-2.9	977	-0.30%
2022/11/17	2	33.60	0	0.00	33.60	2	986	0.20%
2022/11/15	0	0.00	1	32.35	32.40	-1	1,042	-0.10%
2022/11/14	1	32.60	0	0.00	32.35	1	1,138	0.09%
2022/11/11	1.1	31.74	15	32.22	31.55	-13.9	1,221	-1.14%
2022/11/10	1	32.15	2	32.53	32.15	-1	1,302	-0.08%
2022/11/09	4	33.54	1	33.30	33.30	3	1,367	0.22%
2022/11/08	4	33.96	4	33.78	33.55	0	1,476	0.00%
2022/11/07	4	33.68	2	33.18	33.05	2	1,568	0.13%
2022/11/04	8	33.78	31	34.90	34.00	-23	1,742	-1.32%
2022/11/03	21	32.11	0	0.00	34.00	21	1,885	1.11%
2022/11/02	0	0.00	2	30.68	30.95	-2	1,932	-0.10%
2022/11/01	0	0.00	3	28.00	28.15	-3	2,025	-0.15%
2022/10/31	0	0.00	5	27.72	27.65	-5	2,139	-0.23%
2022/10/25	1	27.00	0	0.00	26.85	1	2,970	0.03%
2022/10/24	0	0.00	1	27.60	27.50	-1	3,301	-0.03%
2022/10/20	0	0.00	1	28.55	28.60	-1	4,106	-0.02%
2022/10/19	4	29.50	0	0.00	29.00	4	4,339	0.09%
2022/10/14	5	28.15	0	0.00	28.75	5	6,112	0.08%
2022/10/13	0	0.00	1	28.65	27.20	-1	6,622	-0.02%
2022/10/11	0	0.00	2	30.35	30.30	-2	7,524	-0.03%
2022/10/07	1	31.40	0	0.00	31.70	1	7,610	0.01%
2022/10/06	0	0.00	4	30.00	32.25	-4	7,739	-0.05%
2022/10/05	4	31.05	1	31.30	30.45	3	7,800	0.04%
2022/09/29	7	31.55	0	0.00	31.05	7	7,963	0.09%
2022/09/28	0	0.00	2	30.78	31.40	-2	8,031	-0.02%
2022/09/27	0	0.00	0.1	30.75	32.80	-0.1	8,141	0.00%
2022/09/26	2	32.20	1.1	31.71	30.70	1	8,210	0.01%
2022/09/23	3	34.63	8	34.28	33.35	-5	8,271	-0.06%
2022/09/22	0	0.00	2	35.05	35.05	-2	8,345	-0.02%
2022/09/16	2	36.60	0	0.00	36.75	2	10,639	0.02%
2022/09/15	1	37.50	2	37.40	36.70	-1	11,450	-0.01%
2022/09/14	3	36.83	6	36.58	37.95	-3	11,699	-0.03%
2022/09/13	8	38.54	3	38.08	37.80	5	11,722	0.04%
2022/09/12	4	38.01	2	38.50	38.45	2	11,724	0.02%
2022/09/08	0	0.00	2	37.15	36.35	-2	11,720	-0.02%
2022/09/06	2.1	37.23	5	38.30	37.30	-2.9	11,725	-0.02%
2022/09/05	0.1	39.10	1	38.70	38.75	-1	11,727	-0.01%
2022/09/02	3	39.87	1	41.00	39.75	2	11,734	0.02%
2022/09/01	7	39.66	2	39.03	38.95	5	11,697	0.04%
2022/08/31	4.1	39.74	7	39.99	40.35	-2.9	11,683	-0.02%
2022/08/30	1	38.70	1	38.90	38.65	0	11,656	0.00%
2022/08/29	3	37.85	1	38.20	38.50	2	11,646	0.02%
2022/08/26	4	40.45	7	40.20	40.00	-3	11,626	-0.03%
2022/08/24	4	39.54	5	39.13	39.10	-1	11,629	-0.01%
2022/08/23	4	39.48	4	39.96	39.75	0	11,623	0.00%
2022/08/22	28	40.15	44	40.63	40.05	-16	11,606	-0.14%
2022/08/19	71	41.78	64	42.52	41.50	7	11,575	0.06%
2022/08/18	73	42.07	63	42.27	42.00	10	11,478	0.09%
2022/08/17	41	42.22	41	42.40	42.00	0	11,396	0.00%
2022/08/16	65	41.85	65	42.77	41.70	0	11,313	0.00%
2022/08/15	117	42.82	117	41.22	42.95	0	11,246	0.00%	大買/大賣/
2022/08/12	57	42.20	61	42.59	42.05	-4	11,130	-0.04%
2022/08/11	158	42.56	155	43.14	42.30	3	11,029	0.03%	大買/大賣/
2022/08/10	144	42.46	145	42.04	42.40	-1	10,857	-0.01%	大買/大賣/
2022/08/09	130	41.34	131	41.50	41.20	-1	10,680	-0.01%	大買/大賣/
2022/08/08	59	41.51	62	39.80	41.65	-3	10,595	-0.03%
2022/08/05	15	41.03	14	41.47	41.50	1	10,501	0.01%
2022/08/04	187	40.68	194	42.23	40.30	-7	10,398	-0.07%	大買/大賣/
2022/08/03	186	43.96	180	45.09	43.55	6	10,184	0.06%	大買/大賣/
2022/08/02	85	43.63	88	43.63	43.50	-3	9,934	-0.03%
2022/08/01	169	45.27	171	45.91	45.05	-2	9,828	-0.02%	大買/大賣/
2022/07/29	287	44.90	276	45.10	45.10	11	9,632	0.11%	大買/大賣/
2022/07/28	132	47.13	124	45.91	45.15	8	9,340	0.09%	大買/大賣/
2022/07/27	91	43.68	91	43.01	43.70	0	8,682	0.00%
2022/07/26	200	43.52	204	45.18	43.70	-4	8,585	-0.05%	大買/大賣/
2022/07/25	204	45.55	202	45.22	45.75	2	8,463	0.02%	大買/大賣/
2022/07/22	519	45.05	561	46.40	45.10	-42	8,209	-0.51%	大買/大賣/
2022/07/21	544	45.76	498	44.82	45.20	46	7,572	0.61%	大買/大賣/
2022/07/20	57	44.02	87	44.21	43.20	-30	6,773	-0.44%
2022/07/19	576	44.13	562	46.04	43.20	14	6,290	0.22%	大買/大賣/
2022/07/18	17	45.63	17	47.19	47.60	0	5,528	0.00%
2022/07/15	5	43.14	13	43.00	43.30	-8	5,415	-0.15%
2022/07/14	34	42.93	5	42.69	43.70	29	5,338	0.54%
2022/07/13	21	40.70	15	40.92	39.85	6	5,225	0.11%
2022/07/12	1	39.00	2	38.85	38.50	-1	5,175	-0.02%
2022/07/11	0	0.00	2	38.80	38.40	-2	5,165	-0.04%
2022/07/08	5	38.96	4	38.10	37.55	1	5,134	0.02%
2022/07/07	2	38.73	6	38.75	39.40	-4	5,117	-0.08%
2022/07/06	5	40.00	6	39.05	38.35	-1	5,067	-0.02%
2022/07/05	5	41.31	34	41.70	42.60	-29	5,017	-0.58%
2022/07/04	5	38.34	5	39.01	39.30	0	4,913	0.00%
2022/07/01	37	38.56	2	38.53	37.75	35	4,865	0.72%
2022/06/30	2	38.55	2	37.75	37.00	0	4,797	0.00%
2022/06/29	72	40.11	65	39.49	39.00	7	4,727	0.15%
2022/06/28	162.3	42.19	160	42.50	41.50	2.3	4,078	0.06%	大買/大賣/
2022/06/27	0	0.00	17	39.90	39.90	-17	3,043	-0.56%
2022/06/24	183	35.21	183	34.10	36.30	0	3,025	0.00%	大買/大賣/
2022/06/23	511	32.03	505	32.00	33.00	6	2,608	0.23%	大買/大賣/
2022/06/22	47	30.36	62	30.73	31.45	-15	1,846	-0.81%
2022/06/21	19	28.52	2	28.45	28.60	17	1,659	1.02%
2022/06/20	0	0.00	4	26.95	26.00	-4	1,662	-0.24%
2022/06/14	0	0.00	2	29.50	30.15	-2	1,783	-0.11%
2022/06/13	3	31.55	1	32.00	30.20	2	1,809	0.11%
2022/06/09	1	33.90	1	33.70	34.00	0	1,853	0.00%
2022/06/08	1	33.60	1	33.25	33.40	0	1,875	0.00%
2022/06/06	0	0.00	1	34.00	33.90	-1	1,976	-0.05%
2022/06/02	24	34.66	22	35.15	34.45	2	2,053	0.10%
2022/06/01	1	35.00	3	34.92	35.00	-2	2,098	-0.10%
2022/05/30	0	0.00	7	33.89	33.85	-7	2,366	-0.30%
2022/05/27	3	34.07	0	0.00	33.45	3	2,572	0.12%
2022/05/19	6	34.22	7	33.41	34.25	-1	2,922	-0.03%
2022/05/18	2	34.65	2	34.48	34.15	0	2,968	0.00%
2022/05/17	1	34.20	1	34.35	34.35	0	3,054	0.00%
2022/05/13	2	32.73	2	32.78	32.90	0	3,379	0.00%
2022/05/12	0	0.00	1	32.80	31.75	-1	3,463	-0.03%
2022/05/11	1	33.20	5	33.03	32.90	-4	3,550	-0.11%
2022/05/10	0	0.00	1	32.60	33.20	-1	3,921	-0.03%
2022/05/09	4	32.63	1	32.85	32.40	3	4,386	0.07%
2022/05/06	3	34.30	3	33.85	34.30	0	4,482	0.00%
2022/05/05	23	35.55	24	36.07	35.10	-1	4,707	-0.02%
2022/05/04	9	35.18	8	34.71	35.45	1	4,885	0.02%
2022/05/03	22	34.25	22	34.07	34.40	0	4,996	0.00%
2022/04/29	36	34.45	35	35.19	34.10	1	5,079	0.02%
2022/04/28	13	33.67	13	33.42	33.70	0	5,145	0.00%
2022/04/27	0	0.00	3	32.87	33.80	-3	5,195	-0.06%
2022/04/26	11	34.52	11	35.27	34.55	0	5,219	0.00%
2022/04/25	10	34.35	2.2	34.42	34.40	7.9	5,294	0.15%
2022/04/22	0	0.00	1	36.75	36.15	-1	5,500	-0.02%
2022/04/20	23	38.48	4	38.16	38.10	19	5,716	0.33%
2022/04/19	0	0.00	3	39.20	38.20	-3	5,936	-0.05%
2022/04/18	1	39.15	1	38.15	38.15	0	6,056	0.00%
2022/04/15	2	39.20	19.1	39.20	39.00	-17.1	6,127	-0.28%
2022/04/14	1	42.00	1	41.70	41.20	0	6,261	0.00%
2022/04/13	1	42.60	4	42.21	42.05	-3	6,422	-0.05%
2022/04/12	1	41.75	3	41.33	41.00	-2	6,559	-0.03%
2022/04/11	14	41.06	15	41.84	41.05	-1	6,743	-0.01%
2022/04/08	12	42.30	11	42.45	42.35	1	7,133	0.01%
2022/04/07	2	41.60	2.1	42.10	41.55	-0.1	7,133	0.00%
2022/04/01	14	42.20	19	42.56	43.10	-5	7,147	-0.07%
2022/03/31	30	43.13	31	43.80	43.05	-1	7,158	-0.01%
2022/03/30	92.1	44.56	91	44.71	44.30	1.1	7,160	0.02%
2022/03/29	12	42.95	12	43.13	42.80	0	7,070	0.00%
2022/03/28	34	42.14	33	41.98	42.75	1	7,078	0.01%
2022/03/25	46	42.98	48	44.02	42.90	-2	7,078	-0.03%
2022/03/24	14	44.63	12	43.76	44.80	2	7,051	0.03%
2022/03/23	25	43.22	26	43.47	43.15	-1	7,054	-0.01%
2022/03/22	31	43.16	34	42.36	42.90	-3	7,852	-0.04%
2022/03/21	35.1	42.15	36	43.01	42.00	-0.9	8,740	-0.01%
2022/03/18	44	41.94	46	41.80	42.45	-2	9,458	-0.02%
2022/03/17	38	41.62	37	41.56	41.70	1	10,427	0.01%
2022/03/16	2	40.08	7	39.96	40.10	-5	12,343	-0.04%
2022/03/15	31	39.76	32	40.52	39.30	-1	13,401	-0.01%
2022/03/14	23	41.90	29	42.06	41.85	-6	15,534	-0.04%
2022/03/11	13	41.60	14	42.31	41.60	-1	16,777	-0.01%
2022/03/10	33	42.83	30	43.33	42.60	3	18,201	0.02%
2022/03/09	7	42.50	6	42.11	42.00	1	18,456	0.01%
2022/03/08	5	43.54	5	43.62	41.85	0	18,787	0.00%
2022/03/07	53	45.18	42	45.33	44.20	11	18,870	0.06%
2022/03/04	28	48.06	28	48.75	47.90	0	18,949	0.00%
2022/03/03	186	49.28	192	50.45	49.45	-6	18,935	-0.03%	大買/大賣/
2022/03/02	93	49.29	80	48.19	49.35	13	18,785	0.07%
2022/03/01	14	47.26	14	46.60	47.70	0	18,648	0.00%
2022/02/25	3	46.20	4	45.68	45.20	-1	18,660	-0.01%
2022/02/24	45	45.40	35	46.34	44.50	10	18,732	0.05%
2022/02/23	38	47.23	38	46.64	47.90	0	18,715	0.00%
2022/02/22	66	46.26	66	47.60	46.10	0	18,769	0.00%
2022/02/21	51	48.00	54	48.29	47.60	-3	18,758	-0.02%
2022/02/18	22	48.73	21	47.67	48.90	1	18,862	0.01%
2022/02/17	75	48.30	78	48.34	48.40	-3	19,093	-0.02%
2022/02/16	100	48.26	103	48.07	48.35	-3	20,235	-0.01%	大賣/
2022/02/15	43	47.09	36	47.00	45.95	7	21,622	0.03%
2022/02/14	11	47.78	18	47.18	46.65	-7	23,338	-0.03%
2022/02/11	55	50.25	52	50.74	50.10	3	24,113	0.01%
2022/02/10	331	52.03	311	52.85	51.20	20	24,983	0.08%	大買/大賣/
2022/02/09	79.1	52.40	80.2	51.98	51.90	-1.1	25,107	0.00%
2022/02/08	112	48.81	110	48.01	49.20	2	25,122	0.01%	大買/大賣/
2022/02/07	147	46.79	145	45.19	48.70	2	25,336	0.01%	大買/大賣/
2022/01/26	27.2	46.80	32	46.45	46.00	-4.9	25,455	-0.02%
2022/01/25	133	46.51	131	48.13	45.05	2	26,009	0.01%	大買/大賣/
2022/01/24	128	49.12	121	48.66	49.25	7	26,498	0.03%	大買/大賣/
2022/01/21	114	50.31	114	50.27	50.10	0	26,725	0.00%	大買/大賣/
2022/01/20	51	51.60	50	52.03	51.50	1	26,667	0.00%
2022/01/19	23	52.90	49	51.95	53.00	-26	27,151	-0.10%
2022/01/18	66	52.68	64	53.64	52.50	2	27,338	0.01%
2022/01/17	111	53.98	108	53.96	53.80	3	27,382	0.01%	大買/大賣/
2022/01/14	101	51.84	107	52.47	51.80	-6	27,648	-0.02%	大買/大賣/
2022/01/13	94	53.87	91.1	53.30	54.00	2.9	27,715	0.01%
2022/01/12	35	56.56	41	55.90	54.70	-6	27,639	-0.02%
2022/01/11	116	55.10	103	55.61	55.00	13	27,401	0.05%	大買/大賣/
2022/01/10	11	58.88	11	58.26	58.60	0	27,261	0.00%
2022/01/07	97	58.63	126	60.24	58.20	-29	27,170	-0.11%	大賣/
2022/01/06	181	62.80	161	63.48	62.10	20	26,998	0.07%	大買/大賣/
2022/01/05	105	63.26	103.1	64.43	63.00	1.9	26,823	0.01%	大買/大賣/
2022/01/04	101	66.97	95	68.12	66.20	6	26,657	0.02%	大買/
2022/01/03	265.1	71.02	252	72.35	68.50	13.1	26,455	0.05%	大買/大賣/
2021/12/30	1	70.40	8	70.25	70.50	-7	26,038	-0.03%
2021/12/29	1	70.10	3	70.37	70.70	-2	26,014	-0.01%
2021/12/28	0	0.00	4	69.68	69.50	-4	25,975	-0.02%
2021/12/27	2	69.30	2	69.40	69.50	0	25,957	0.00%
2021/12/24	0	0.00	2	69.20	69.10	-2	25,933	-0.01%
2021/12/23	0.1	67.50	12	68.17	69.00	-11.9	25,899	-0.05%
2021/12/22	3	66.50	0	0.00	67.20	3	25,872	0.01%
2021/12/21	1	64.80	3	64.67	65.00	-2	25,843	-0.01%
2021/12/20	1	63.50	7	62.69	64.60	-6	25,821	-0.02%
2021/12/17	14	62.43	4.1	62.44	63.20	9.9	25,794	0.04%
2021/12/16	381	69.46	385	70.68	69.10	-4	25,719	-0.02%	大買/大賣/
2021/12/15	392	69.94	402.1	67.75	69.00	-10	24,885	-0.04%	大買/大賣/
2021/12/14	382	65.97	369	67.15	65.50	13	23,972	0.05%	大買/大賣/
2021/12/13	534	71.11	524	72.10	68.50	10	23,267	0.04%	大買/大賣/
2021/12/10	1,109	69.94	1,072	70.19	69.60	37	22,289	0.17%	大買/大賣/
2021/12/09	350	70.48	403.2	69.10	70.00	-53.2	20,311	-0.26%	大買/大賣/
2021/12/08	255	70.86	216.3	70.55	65.80	38.7	19,204	0.20%	大買/大賣/
2021/12/07	217.2	66.32	244	65.70	67.80	-26.8	17,027	-0.16%	大買/大賣/
2021/12/06	699.1	58.82	645	57.85	61.70	54.1	15,747	0.34%	大買/大賣/
2021/12/03	55	53.39	73	54.84	56.10	-18	14,291	-0.13%
2021/12/02	289	52.71	286	54.41	51.00	3	13,989	0.02%	大買/大賣/
2021/12/01	8	55.83	22	54.37	56.50	-14	13,671	-0.10%
2021/11/30	26	53.02	6	53.50	52.90	20	13,502	0.15%
2021/11/29	0	47.55	6	47.55	49.10	-6	13,356	-0.04%
2021/11/26	3	48.25	3	50.67	48.80	0	13,285	0.00%
2021/11/25	5	53.16	2.2	53.49	52.10	2.8	13,211	0.02%
2021/11/24	2.2	50.95	0	0.00	52.00	2.2	13,134	0.02%
2021/11/23	4	51.20	8	50.00	49.00	-4	13,064	-0.03%
2021/11/22	1	55.30	5	54.60	54.30	-4	12,932	-0.03%
2021/11/19	5.2	54.94	35	55.36	55.00	-29.8	12,867	-0.23%
2021/11/18	16	53.73	13	53.44	53.50	3	12,751	0.02%
2021/11/17	26	54.71	12	55.18	55.00	14	12,670	0.11%
2021/11/16	29	55.68	45.3	55.63	53.40	-16.3	12,508	-0.13%
2021/11/15	152	58.07	155	58.24	59.20	-3	12,221	-0.02%	大買/大賣/
2021/11/12	423	52.52	394.2	51.83	53.90	28.8	10,981	0.26%	大買/大賣/
2021/11/11	394.2	47.21	413	47.15	49.00	-18.8	9,374	-0.20%	大買/大賣/
2021/11/10	216	43.17	253	43.75	44.55	-37	7,524	-0.49%	大買/大賣/
2021/11/09	534	39.44	527	38.24	40.50	7	6,650	0.11%	大買/大賣/
2021/11/08	164	34.82	202	34.20	36.85	-38	5,681	-0.67%	大買/大賣/
2021/11/05	62	33.85	64	34.21	33.50	-2	5,175	-0.04%
2021/11/04	219	33.91	197	34.78	33.25	22	4,679	0.47%	大買/大賣/
2021/11/03	169	34.06	163	33.92	35.20	6	4,353	0.14%	大買/大賣/
2021/11/02	230.3	35.16	188.1	35.39	35.00	42.2	4,000	1.05%	大買/大賣/
2021/11/01	62.1	33.58	92	34.06	34.20	-29.9	3,237	-0.92%
2021/10/29	90	30.21	166	29.84	31.10	-76	2,623	-2.90%	大賣/
2021/10/28	69	28.41	67	28.67	28.30	2	2,293	0.09%
2021/10/27	110	29.39	103	29.24	29.50	7	2,174	0.32%	大買/大賣/
2021/10/26	87	27.41	96	26.61	28.25	-9	1,615	-0.56%
2021/10/25	90	25.52	93	25.56	25.70	-3	1,366	-0.22%
2021/10/22	49	26.14	54	26.20	26.15	-5	1,234	-0.40%
2021/10/21	11	24.20	32	24.13	24.65	-21	743	-2.83%
2021/10/20	11	21.84	19	22.39	22.45	-8	575	-1.39%
2021/10/15	0	0.00	1	20.10	20.10	-1	534	-0.19%
2021/10/07	0	0.00	1	19.60	19.80	-1	604	-0.17%
2021/10/05	7	19.09	0	0.00	19.35	7	650	1.08%
2021/10/04	1	19.15	0	0.00	19.15	1	656	0.15%
2021/10/01	0	0.00	1	21.10	19.95	-1	659	-0.15%
2021/09/27	2	21.00	3	20.80	21.00	-1	748	-0.13%
2021/09/23	2	20.00	0	0.00	20.00	2	765	0.26%
2021/09/17	7	20.62	2	20.60	20.45	5	773	0.65%
2021/09/16	2	22.00	7	22.01	21.30	-5	771	-0.65%
2021/09/15	4	20.34	13	20.33	20.80	-9	726	-1.24%
2021/09/08	3	19.10	0	0.00	18.90	3	730	0.41%
2021/09/06	1	19.90	3	20.45	20.20	-2	720	-0.28%
2021/09/02	5	20.08	0	0.00	19.90	5	652	0.77%
2021/09/01	0	0.00	1	20.25	20.20	-1	646	-0.15%
2021/08/30	2	19.98	0	0.00	20.05	2	651	0.31%
2021/08/26	0	0.00	1	20.25	20.30	-1	657	-0.15%
2021/08/23	1	19.80	0	0.00	19.65	1	710	0.14%
2021/08/19	1	19.00	1	19.05	19.10	0	735	0.00%
2021/08/18	6	19.00	0	0.00	19.70	6	734	0.82%
2021/08/17	2	20.00	0	0.00	19.55	2	727	0.27%
2021/08/16	2	19.85	0	0.00	20.00	2	727	0.27%
2021/08/13	2	21.10	0	0.00	20.85	2	722	0.28%
2021/08/12	10	20.35	0	0.00	21.95	10	722	1.39%
2021/08/09	4	21.63	0	0.00	21.10	4	747	0.53%
2021/08/05	0	0.00	7	22.61	22.85	-7	765	-0.91%
2021/08/04	0	0.00	5	22.62	23.20	-5	788	-0.63%
2021/08/02	1	21.95	0	0.00	22.20	1	800	0.12%
2021/07/29	4	22.00	0	0.00	22.15	4	819	0.49%
2021/07/28	5	21.89	1	21.40	21.70	4	838	0.48%
2021/07/27	1	23.85	8	23.59	22.80	-7	856	-0.82%
2021/07/26	2	23.23	22	23.30	23.45	-20	862	-2.32%
2021/07/23	0	0.00	6	23.18	22.70	-6	863	-0.69%
2021/07/22	4	22.14	0	0.00	22.25	4	877	0.46%
2021/07/21	10	22.48	0	0.00	22.00	10	885	1.13%
2021/07/20	1	22.45	3	22.85	22.55	-2	890	-0.22%
2021/07/19	0	0.00	1	23.50	23.45	-1	897	-0.11%
2021/07/16	10	23.47	3	23.50	23.15	7	937	0.75%
2021/07/15	0	0.00	2	22.20	22.30	-2	937	-0.21%
2021/07/13	1	23.10	2	23.35	22.50	-1	1,022	-0.10%
2021/07/12	3	22.80	4	23.08	23.20	-1	1,017	-0.10%
2021/07/08	0	0.00	2	23.00	22.70	-2	1,114	-0.18%
2021/07/07	12	23.19	15	22.99	23.25	-3	1,190	-0.25%
2021/07/06	3	22.57	0	0.00	22.55	3	1,255	0.24%
2021/07/05	0	0.00	2	22.90	22.90	-2	1,378	-0.15%
2021/06/30	2	22.20	2	22.00	21.95	0	1,716	0.00%
2021/06/29	0	0.00	3	21.62	21.45	-3	1,739	-0.17%
2021/06/25	4	22.68	0	0.00	22.40	4	1,772	0.23%
2021/06/21	1	21.10	0	0.00	21.05	1	1,803	0.06%
2021/06/18	1	22.25	0	0.00	22.20	1	1,813	0.06%
2021/06/11	5	21.60	0	0.00	21.60	5	1,926	0.26%
2021/06/10	0	0.00	1	22.20	21.95	-1	1,945	-0.05%
2021/06/09	1	21.90	0	0.00	21.95	1	1,964	0.05%
2021/06/02	0	0.00	7	22.70	22.20	-7	2,008	-0.35%
2021/06/01	4	22.98	0	0.00	22.90	4	2,085	0.19%
2021/05/31	8	22.44	0	0.00	23.00	8	2,063	0.39%
2021/05/28	2	22.30	17	22.90	22.45	-15	2,065	-0.73%
2021/05/26	0	0.00	1	22.30	21.70	-1	2,102	-0.05%
2021/05/25	8	21.88	0	0.00	21.90	8	2,118	0.38%
2021/05/24	2	21.00	6	21.40	21.40	-4	2,128	-0.19%
2021/05/21	0	20.95	0	0.00	20.75	0	2,170	0.00%
2021/05/19	0	0.00	14	20.48	20.90	-14	2,255	-0.62%
2021/05/18	12	19.32	11	19.82	20.00	1	2,367	0.04%
2021/05/17	4	18.04	0	0.00	18.20	4	2,368	0.17%
2021/05/13	6	19.40	0	0.00	20.30	6	2,338	0.26%
2021/05/12	16	21.53	0	0.00	21.10	16	2,331	0.69%
2021/05/11	11	24.14	0	0.00	23.15	11	2,302	0.48%
2021/05/10	2	25.85	0	0.00	25.55	2	2,292	0.09%
2021/05/07	1	25.95	1	26.25	26.80	0	2,295	0.00%
2021/05/05	2	25.30	0	0.00	25.00	2	2,302	0.09%
2021/05/04	9	25.09	3	24.32	24.35	6	2,289	0.26%
2021/05/03	14	26.24	1	26.80	26.30	13	2,280	0.57%
2021/04/29	13	28.14	9	28.14	27.80	4	2,276	0.18%
2021/04/28	6	29.32	6	28.98	28.60	0	2,272	0.00%
2021/04/27	3	28.85	0	0.00	28.95	3	2,273	0.13%
2021/04/26	0	0.00	5	28.80	28.65	-5	2,270	-0.22%
2021/04/23	6	27.40	3	28.10	28.40	3	2,295	0.13%
2021/04/22	32	28.14	17	29.16	27.80	15	2,304	0.65%
2021/04/21	40	29.66	40	29.94	29.50	0	2,278	0.00%
2021/04/20	16	29.76	14	29.38	30.45	2	2,260	0.09%
2021/04/19	43	29.12	28	29.65	28.80	15	2,245	0.67%
2021/04/16	3	30.30	0	0.00	30.00	3	2,252	0.13%
2021/04/15	1	30.40	1	31.30	30.20	0	2,264	0.00%
2021/04/14	6	30.68	10	30.13	30.90	-4	2,252	-0.18%
2021/04/13	3	31.12	13	30.95	30.50	-10	2,271	-0.44%
2021/04/12	23	32.42	22	33.01	31.95	1	2,334	0.04%
2021/04/09	94	30.89	76	30.44	30.95	18	2,253	0.80%
2021/04/08	30	30.36	56	30.81	29.90	-26	2,167	-1.20%
2021/04/07	29	27.86	49	27.44	28.20	-20	2,018	-0.99%
2021/04/06	49	26.89	47	26.75	26.95	2	1,955	0.10%
2021/04/01	0	0.00	1	26.30	26.35	-1	1,970	-0.05%
2021/03/31	9	26.11	13	25.85	25.85	-4	1,984	-0.20%
2021/03/30	2	25.93	3	25.40	25.65	-1	2,037	-0.05%
2021/03/29	6	25.63	4	25.71	25.60	2	2,041	0.10%
2021/03/26	4	25.08	0	0.00	25.00	4	2,089	0.19%
2021/03/25	1	24.05	10	24.40	24.00	-9	2,166	-0.42%
2021/03/24	1	24.70	1	24.90	24.60	0	2,280	0.00%
2021/03/23	1	24.70	3	25.18	24.65	-2	2,470	-0.08%
2021/03/22	0	0.00	23	25.69	25.70	-23	3,291	-0.70%
2021/03/19	6	26.18	0	0.00	25.60	6	3,383	0.18%
2021/03/18	0	0.00	1	26.90	25.95	-1	3,546	-0.03%
2021/03/17	0	0.00	12	26.02	26.20	-12	3,602	-0.33%
2021/03/16	0	0.00	1	25.35	25.30	-1	3,599	-0.03%
2021/03/15	0	0.00	2	25.60	25.75	-2	3,640	-0.05%
2021/03/12	8	25.16	10	24.85	25.00	-2	3,674	-0.05%
2021/03/11	0	0.00	1	24.70	25.00	-1	3,819	-0.03%
2021/03/08	0	0.00	5	24.62	24.25	-5	4,009	-0.12%
2021/03/05	6	25.43	1	25.60	24.60	5	4,003	0.12%
2021/03/03	1	24.25	0	0.00	24.60	1	3,913	0.03%
2021/03/02	1	25.85	1	25.50	25.20	0	3,901	0.00%
2021/02/26	7	25.11	1	24.90	25.00	6	3,864	0.16%
2021/02/25	10	25.20	39	25.60	24.80	-29	3,854	-0.75%
2021/02/24	3	25.28	1	25.20	25.25	2	3,847	0.05%
2021/02/23	6	25.66	2	25.35	25.20	4	3,842	0.10%
2021/02/22	0	0.00	2	25.30	25.05	-2	3,810	-0.05%
2021/02/19	3	24.63	0	0.00	24.85	3	3,788	0.08%
2021/02/18	45	24.49	19	24.46	24.60	26	3,737	0.70%
2021/02/17	5	21.90	7	21.79	22.40	-2	3,617	-0.06%
2021/02/05	6	21.39	0	0.00	21.05	6	3,611	0.17%
2021/02/03	0	0.00	13	21.78	21.65	-13	3,624	-0.36%
2021/02/02	2	21.10	0	0.00	21.25	2	3,616	0.06%
2021/02/01	6	21.25	0	0.00	21.15	6	3,613	0.17%
2021/01/29	7	22.17	1	21.90	21.85	6	3,610	0.17%
2021/01/28	0	0.00	1	22.70	22.65	-1	3,600	-0.03%
2021/01/27	3	22.22	8	22.70	22.35	-5	3,590	-0.14%
2021/01/26	0	0.00	10	21.55	22.15	-10	3,571	-0.28%
2021/01/25	10	21.80	16	22.13	22.15	-6	3,563	-0.17%
2021/01/22	4	21.28	3	21.52	21.35	1	3,541	0.03%
2021/01/21	3	21.70	0	0.00	21.60	3	3,526	0.09%
2021/01/20	2	22.65	2	23.05	22.00	0	3,513	0.00%
2021/01/19	2	23.45	5	23.29	23.30	-3	3,487	-0.09%
2021/01/18	7	22.29	7	22.94	23.25	0	3,478	0.00%
2021/01/15	2	23.08	0	0.00	23.05	2	3,436	0.06%
2021/01/14	2	23.40	2	23.85	23.70	0	3,414	0.00%
2021/01/13	6	23.60	0	0.00	23.30	6	3,388	0.18%
2021/01/12	28	23.10	6	23.73	23.20	22	3,365	0.65%
2021/01/11	10	24.36	6	24.72	24.55	4	3,332	0.12%
2021/01/08	22	24.82	2	24.50	24.25	20	3,282	0.61%
2021/01/07	7	25.76	8	25.80	25.60	-1	3,242	-0.03%
2021/01/06	10	26.54	23	26.79	25.80	-13	3,218	-0.40%
2021/01/05	8	27.14	6	27.08	26.80	2	3,121	0.06%
2021/01/04	0	0.00	2	26.00	25.55	-2	2,975	-0.07%
2020/12/31	13	25.62	21	25.78	25.75	-8	2,950	-0.27%
2020/12/30	17	26.42	27	26.44	26.70	-10	2,906	-0.34%
2020/12/29	6	25.11	6	25.44	25.05	0	2,796	0.00%
2020/12/28	8	25.25	5	25.18	25.05	3	2,766	0.11%
2020/12/25	8	25.34	7	25.06	25.20	1	2,711	0.04%
2020/12/24	6	24.66	16	25.10	25.20	-10	2,660	-0.38%
2020/12/23	12	24.01	43	24.18	24.00	-31	2,588	-1.20%
2020/12/22	11	24.39	11	24.33	23.80	0	2,565	0.00%
2020/12/21	36	25.31	24	24.91	24.60	12	2,525	0.48%
2020/12/18	11	26.53	6	27.14	26.50	5	2,439	0.20%
2020/12/17	23	27.42	30	27.56	27.35	-7	2,312	-0.30%
2020/12/16	111	29.39	37	29.71	27.10	74	2,119	3.49%	大買/
2020/12/15	10	28.05	7	28.48	28.80	3	1,284	0.23%
2020/12/14	15	27.02	13	26.57	26.20	2	1,168	0.17%
2020/12/11	25	24.16	24	24.20	25.40	1	973	0.10%
2020/12/10	1	23.10	21	23.58	23.10	-20	874	-2.29%
2020/12/09	118	24.37	95	24.71	23.80	23	853	2.69%	大買/
2020/12/08	18	23.94	25	23.94	24.00	-7	814	-0.86%
2020/12/07	16	23.84	12	23.97	24.50	4	797	0.50%
2020/12/04	6	21.72	9	21.82	22.40	-3	673	-0.45%
2020/12/03	3	20.98	1	21.40	20.40	2	602	0.33%
2020/12/02	1	18.95	7	20.48	20.75	-6	561	-1.07%
2020/12/01	1	18.35	1	18.50	18.90	0	599	0.00%
2020/11/24	1	18.25	1	18.50	18.40	0	670	0.00%
2020/11/20	2	18.85	3	18.78	19.00	-1	656	-0.15%
2020/11/19	1	18.55	1	18.40	18.40	0	647	0.00%
2020/11/18	0	0.00	1	17.40	18.15	-1	635	-0.16%
2020/11/17	1	17.25	0	0.00	17.35	1	615	0.16%
2020/11/13	3	17.35	4	17.58	17.50	-1	617	-0.16%
2020/10/29	0	0.00	4	17.00	16.95	-4	579	-0.69%
2020/10/28	1	17.30	0	0.00	17.35	1	576	0.17%
2020/10/19	1	18.10	2	18.20	18.15	-1	602	-0.17%
2020/10/16	1	18.30	0	0.00	17.85	1	647	0.15%
2020/10/08	3	18.50	2	18.58	18.45	1	850	0.12%
2020/10/07	2	18.70	1	18.60	18.60	1	850	0.12%
2020/10/06	1	18.10	0	0.00	18.15	1	848	0.12%
2020/09/30	0	0.00	1	18.30	18.15	-1	883	-0.11%
2020/09/25	10	18.57	9	18.31	18.15	1	910	0.11%
2020/09/24	3	18.88	6	18.78	18.35	-3	913	-0.33%
2020/09/23	2	18.95	6	19.43	19.35	-4	921	-0.43%
2020/09/21	0	0.00	1	19.20	18.85	-1	909	-0.11%
2020/09/18	8	19.09	1	19.05	19.05	7	909	0.77%
2020/09/17	2	18.50	0	0.00	18.50	2	908	0.22%
2020/09/15	1	18.75	2	18.90	18.75	-1	914	-0.11%
2020/09/11	0	0.00	2	19.30	18.65	-2	912	-0.22%
2020/09/10	5	20.06	1	21.50	19.05	4	897	0.45%
2020/09/09	0	0.00	2	20.35	20.85	-2	861	-0.23%
2020/09/08	1	20.50	6	20.85	20.25	-5	837	-0.60%
2020/09/07	0	0.00	3	21.13	21.20	-3	820	-0.37%
2020/09/04	8	20.70	4	20.79	20.95	4	779	0.51%
2020/09/03	2	18.85	9	20.05	20.05	-7	689	-1.01%
2020/09/02	0	0.00	1	18.25	18.25	-1	619	-0.16%
2020/08/27	1	16.10	0	0.00	16.10	1	602	0.17%
2020/08/20	1	16.00	1	15.85	15.90	0	606	0.00%
2020/08/19	1	16.80	0	0.00	16.85	1	604	0.17%
2020/08/11	0	0.00	1	17.10	16.85	-1	616	-0.16%
2020/08/05	1	17.35	0	0.00	17.25	1	632	0.16%
2020/08/04	1	17.60	0	0.00	17.50	1	635	0.16%
2020/07/28	5	17.00	0	0.00	16.45	5	633	0.79%
2020/07/27	0	0.00	4	16.64	16.75	-4	635	-0.63%
2020/07/23	1	17.80	0	0.00	18.00	1	629	0.16%
2020/07/22	2	17.75	0	0.00	18.25	2	625	0.32%
2020/07/21	7	18.59	7	18.85	18.75	0	580	0.00%
2020/07/20	1	18.20	0	0.00	18.30	1	382	0.26%
2020/07/13	2	19.70	2	19.85	19.55	0	395	0.00%
2020/07/09	5	21.95	1	22.15	21.15	4	389	1.03%
2020/07/07	1	20.00	1	20.00	20.10	0	365	0.00%
2020/07/06	1	21.00	0	0.00	20.35	1	369	0.27%
2020/07/03	0	0.00	1	20.75	20.30	-1	364	-0.27%
2020/07/02	1.2	20.14	4	19.81	20.25	-2.8	358	-0.77%
2020/07/01	0	0.00	0	19.95	19.25	0	328	0.00%
2020/06/29	0	0.00	0.2	19.80	19.00	-0.2	323	-0.07%
2020/06/24	3	19.65	1	19.05	19.05	2	323	0.62%
2020/06/18	1	19.00	0	0.00	18.85	1	319	0.31%
2020/06/08	0	0.00	1	20.60	20.30	-1	379	-0.26%
2020/05/27	0	0.00	2	19.48	19.40	-2	411	-0.49%
2020/05/21	1	19.70	0	0.00	20.20	1	437	0.23%
2020/05/20	0	0.00	1	19.25	19.35	-1	488	-0.20%
2020/05/15	1	19.20	1	19.40	19.20	0	538	0.00%
2020/05/12	0	0.00	1	20.50	20.40	-1	530	-0.19%
2020/04/29	0	0.00	1	19.65	20.40	-1	563	-0.18%
2020/04/27	0	0.00	1	18.60	18.75	-1	570	-0.18%
2020/04/24	0	0.00	2	18.25	18.35	-2	570	-0.35%
2020/04/16	0	0.00	1	17.05	17.60	-1	559	-0.18%
2020/04/15	1	17.50	0	0.00	17.65	1	552	0.18%
2020/04/14	0	18.80	0	0.00	17.60	0	548	0.00%
2020/04/08	1	16.20	0	0.00	16.20	1	557	0.18%
2020/04/07	5	14.90	0	0.00	14.95	5	556	0.90%
2020/03/31	0	15.35	0	0.00	14.30	0	595	0.00%
2020/03/18	0	0.00	2	14.75	14.20	-2	744	-0.27%
2020/03/17	0	0.00	10	15.28	14.90	-10	761	-1.31%
2020/03/13	2	16.85	0	0.00	16.90	2	733	0.27%
2020/03/12	5	19.36	5	19.12	18.65	0	724	0.00%
2020/03/11	4	21.01	2	21.65	20.70	2	708	0.28%
2020/03/10	9	21.05	0	0.00	21.30	9	705	1.28%
2020/03/09	2	22.40	0	0.00	22.00	2	697	0.29%
2020/03/06	3	22.20	0	0.00	22.15	3	683	0.44%
2020/03/04	1	22.40	0	0.00	22.40	1	684	0.15%
2020/03/03	0	0.00	1	23.10	22.30	-1	683	-0.15%
2020/03/02	3	22.23	4	22.08	22.20	-1	680	-0.15%
2020/02/27	4	23.31	0	0.00	22.90	4	673	0.59%
2020/02/26	1	24.40	1	24.65	24.10	0	667	0.00%
2020/02/25	2	24.95	1	25.10	24.90	1	664	0.15%
2020/02/24	0	0.00	1	24.30	25.00	-1	654	-0.15%
2020/02/21	5	25.48	7	25.49	24.80	-2	641	-0.31%
2020/02/20	0	0.00	8	24.69	25.30	-8	589	-1.36%
2020/02/18	0	0.00	1	23.30	23.25	-1	545	-0.18%
2020/02/17	0	0.00	2	23.18	23.00	-2	550	-0.36%
2020/02/13	1	23.60	2	23.60	23.40	-1	548	-0.18%
2020/02/12	0	0.00	2	23.05	23.00	-2	547	-0.37%
2020/02/11	1	22.30	0	0.00	22.55	1	549	0.18%
2020/02/05	1	22.80	0	0.00	22.65	1	552	0.18%
2020/02/04	2	23.08	0	0.00	23.10	2	550	0.36%
2020/02/03	0	0.00	1	21.65	21.70	-1	537	-0.19%
2020/01/30	2	24.90	0	0.00	24.90	2	544	0.37%
2020/01/13	1	28.00	0	0.00	28.00	1	531	0.19%
2020/01/10	0	0.00	1	27.95	27.70	-1	532	-0.19%
2020/01/08	0	0.00	2	27.75	27.70	-2	534	-0.37%
2020/01/02	0	0.00	6	29.31	29.15	-6	554	-1.08%
2019/12/31	0	0.00	4	29.98	29.70	-4	544	-0.73%
2019/12/27	2	30.20	0	0.00	30.15	2	540	0.37%
2019/12/26	5	30.46	4	30.19	30.00	1	534	0.19%
2019/12/25	8	30.22	5	30.26	30.00	3	515	0.58%
2019/12/24	6	30.08	7	30.44	30.00	-1	466	-0.21%
2019/12/20	0	0.00	1.1	28.86	28.60	-1.1	357	-0.31%
2019/12/13	1	28.35	0	0.00	28.35	1	365	0.27%
2019/12/12	3.1	28.77	3	28.98	29.05	0.1	357	0.03%
2019/12/11	1	27.60	0	0.00	27.60	1	334	0.30%
2019/12/09	1	28.30	0	0.00	28.10	1	337	0.30%
2019/12/05	0	0.00	3	27.90	28.20	-3	341	-0.88%
2019/12/03	0	0.00	1	27.70	27.65	-1	355	-0.28%
2019/11/25	1	28.40	0	0.00	28.55	1	495	0.20%
2019/11/21	0	0.00	1	28.45	28.50	-1	508	-0.20%
2019/11/14	1	29.80	0	0.00	29.00	1	546	0.18%
2019/11/13	1	29.95	2	30.23	29.95	-1	550	-0.18%
2019/11/11	1	30.20	0	0.00	30.15	1	565	0.18%
2019/11/08	1	30.20	1	30.80	30.10	0	565	0.00%
2019/11/07	5	30.36	1	30.65	30.20	4	563	0.71%
2019/11/06	2	30.53	0	0.00	30.35	2	560	0.36%
2019/11/05	0	0.00	2	30.68	30.50	-2	558	-0.36%
2019/11/04	1	30.80	0	0.00	30.85	1	558	0.18%
2019/10/31	1	31.30	0	0.00	31.15	1	562	0.18%
2019/10/30	2	30.90	0	0.00	30.90	2	562	0.36%
2019/10/29	0	0.00	2	31.65	31.80	-2	548	-0.36%
2019/10/28	0	0.00	10	30.80	30.75	-10	536	-1.87%
2019/10/16	5	32.11	6	32.07	31.95	-1	551	-0.18%
2019/10/15	1	32.05	1	32.25	31.65	0	550	0.00%
2019/10/03	1	30.70	1	30.70	30.85	0	582	0.00%
2019/10/02	2	30.70	0	0.00	30.85	2	575	0.35%
2019/10/01	2	31.10	0	0.00	31.05	2	572	0.35%
2019/09/26	1	31.50	7	31.70	31.50	-6	571	-1.05%
2019/09/25	0	0.00	1	31.45	31.45	-1	572	-0.17%
2019/09/24	0	0.00	1	32.05	31.85	-1	575	-0.17%
2019/09/18	1	32.00	0	0.00	31.75	1	595	0.17%
2019/09/11	7	32.85	0	0.00	32.25	7	628	1.11%
2019/09/10	1	32.75	1	33.00	32.50	0	624	0.00%
2019/09/09	1	32.80	0	0.00	32.75	1	623	0.16%
2019/09/05	1	34.15	2	34.00	33.40	-1	640	-0.16%
2019/09/04	11	35.05	24	35.05	34.35	-13	629	-2.07%
2019/09/03	1	33.10	11	34.33	34.60	-10	562	-1.78%
2019/08/26	0	0.00	1	33.10	32.70	-1	508	-0.20%
2019/08/23	2	33.35	2	33.15	33.40	0	502	0.00%
2019/08/19	0	0.00	4	32.10	32.25	-4	497	-0.80%
2019/08/16	0	0.00	2	31.40	31.60	-2	503	-0.40%
2019/08/14	2	31.10	0	0.00	30.95	2	517	0.39%
2019/08/06	2	30.60	0	0.00	31.35	2	572	0.35%
2019/08/02	2	31.90	4	32.00	31.80	-2	601	-0.33%
2019/08/01	2	32.85	3	32.70	32.70	-1	621	-0.16%
2019/07/30	0	0.00	2	32.25	32.20	-2	637	-0.31%
2019/07/26	0	0.00	2	33.80	33.55	-2	673	-0.30%
2019/07/23	4	32.85	0	0.00	32.50	4	774	0.52%
2019/07/22	0	0.00	2	33.00	32.90	-2	828	-0.24%
2019/07/18	10	32.65	0	0.00	32.40	10	895	1.12%
2019/07/17	1	32.85	1	32.85	32.85	0	959	0.00%
2019/07/11	2	34.60	0	0.00	34.15	2	1,133	0.18%
2019/07/10	1	35.30	0	0.00	34.15	1	1,241	0.08%
2019/07/03	2	33.30	0	0.00	33.30	2	1,430	0.14%
2019/07/01	2	33.90	4	33.70	33.70	-2	1,550	-0.13%
2019/06/27	4	33.90	2	34.10	33.50	2	1,613	0.12%
2019/06/25	0	0.00	1	32.60	32.75	-1	1,709	-0.06%
2019/06/24	2	33.70	5	33.00	33.50	-3	1,887	-0.16%
2019/06/21	2	33.15	4	32.95	32.40	-2	1,975	-0.10%
2019/06/20	0	0.00	10	31.65	31.70	-10	1,965	-0.51%
2019/06/14	5	31.70	0	0.00	31.60	5	2,073	0.24%
2019/06/13	0	0.00	1	31.90	31.95	-1	2,167	-0.05%
2019/05/27	0	0.00	10	30.20	30.50	-10	2,401	-0.42%
2019/05/24	3	30.92	0	0.00	30.65	3	2,432	0.12%
2019/05/20	0	0.00	20	32.00	31.95	-20	2,545	-0.79%
2019/05/17	0	0.00	2	32.80	32.75	-2	2,544	-0.08%
2019/05/10	2	35.20	0	0.00	34.40	2	2,586	0.08%
2019/05/09	10	35.20	0	0.00	34.80	10	2,576	0.39%
2019/05/03	1	37.40	0	0.00	38.20	1	2,545	0.04%
2019/04/30	10	36.48	1	36.75	37.20	9	2,544	0.35%
2019/04/29	34	37.96	11	36.66	36.35	23	2,567	0.90%
2019/04/26	0	0.00	20	40.45	39.75	-20	2,629	-0.76%
2019/04/25	1	40.05	0	0.00	39.80	1	2,599	0.04%
2019/04/23	1	39.55	2	39.80	39.55	-1	2,535	-0.04%
2019/04/22	1	38.30	1	38.05	38.30	0	2,470	0.00%
2019/04/19	10	39.10	11	39.13	38.30	-1	2,455	-0.04%
2019/04/18	12	40.58	5	41.30	38.90	7	2,430	0.29%
2019/04/17	9	41.84	24	41.54	41.15	-15	2,387	-0.63%
2019/04/16	21	40.06	27	40.75	40.20	-6	2,311	-0.26%
2019/04/12	0	0.00	1	37.70	37.70	-1	2,174	-0.05%
2019/04/11	10	37.85	4	37.66	37.25	6	2,141	0.28%
2019/04/10	8	38.44	5	38.90	38.45	3	2,081	0.14%
2019/04/09	19	37.78	4	37.90	37.95	15	1,987	0.75%
2019/04/08	14	38.52	0	0.00	37.85	14	1,962	0.71%
2019/04/03	6	38.19	44	38.04	38.40	-38	1,917	-1.98%
2019/04/02	20	37.58	1	37.55	37.00	19	1,852	1.03%
2019/04/01	4	37.80	4	37.28	36.00	0	1,817	0.00%
2019/03/29	6	37.07	6	37.00	37.05	0	1,789	0.00%
2019/03/28	19	38.41	7	37.64	37.10	12	1,771	0.68%
2019/03/27	9	38.19	15	38.06	38.40	-6	1,696	-0.35%
2019/03/26	6	35.68	2	35.58	36.85	4	1,524	0.26%
2019/03/25	2	33.48	1	33.60	33.50	1	1,429	0.07%
2019/03/21	0	0.00	1	34.50	34.95	-1	1,433	-0.07%
2019/03/20	0	0.00	2	34.65	34.65	-2	1,464	-0.14%
2019/03/19	8	35.64	4	35.83	35.00	4	1,463	0.27%
2019/03/18	4	33.86	1	35.50	35.80	3	1,393	0.22%
2019/03/15	0	0.00	1	31.85	33.00	-1	1,314	-0.08%
2019/03/14	2	32.75	1	32.35	32.35	1	1,311	0.08%
2019/03/13	1	33.15	1	32.80	32.65	0	1,331	0.00%
2019/03/12	0	0.00	1	33.75	33.20	-1	1,343	-0.07%
2019/03/11	0	0.00	2	33.40	33.40	-2	1,395	-0.14%
2019/03/08	0	0.00	0.2	33.15	33.35	-0.2	1,426	-0.01%
2019/03/06	1	33.40	1	34.05	34.30	0	1,450	0.00%
2019/03/05	0	0.00	8	33.70	33.35	-8	1,456	-0.55%
2019/03/04	12	34.53	3	34.33	34.00	9	1,450	0.62%
2019/02/27	4	35.09	8	34.98	34.40	-4	1,459	-0.27%
2019/02/26	8	36.77	8	36.49	35.30	0	1,439	0.00%
2019/02/25	1	33.65	0	0.00	34.55	1	1,358	0.07%
2019/02/22	9	34.48	2	34.25	33.60	7	1,347	0.52%
2019/02/21	4	33.94	0	0.00	34.00	4	1,352	0.30%
2019/02/20	5	34.20	5	34.62	34.20	0	1,384	0.00%
2019/02/14	2	32.95	0	0.00	33.00	2	1,395	0.14%
2019/02/13	12	33.51	1	32.00	33.35	11	1,372	0.80%
2019/01/29	1	31.50	1	31.90	31.30	0	1,357	0.00%
2019/01/22	0	0.00	1	32.65	32.60	-1	1,392	-0.07%
2019/01/21	2	33.65	4	33.35	33.50	-2	1,394	-0.14%
2019/01/17	0	0.00	37	29.50	31.95	-37	1,248	-2.96%
2019/01/15	0	0.00	1	29.60	29.40	-1	1,252	-0.08%
2019/01/10	0	0.00	12	29.35	29.40	-12	1,283	-0.93%
2019/01/09	1	30.40	0	0.00	29.75	1	1,301	0.08%
2019/01/03	1	29.20	0	0.00	29.10	1	1,419	0.07%
2019/01/02	0	0.00	1	29.25	29.20	-1	1,439	-0.07%
2018/12/26	3	29.98	4	29.33	29.00	-1	1,521	-0.07%
2018/12/25	1	29.00	0	0.00	29.25	1	1,559	0.06%
2018/12/24	1	29.80	1	29.60	29.60	0	1,560	0.00%
2018/12/22	1	29.50	0	0.00	29.60	1	1,563	0.06%
2018/12/21	1	29.70	0	0.00	29.95	1	1,566	0.06%
2018/12/20	2	30.33	1	30.50	29.65	1	1,563	0.06%
2018/12/19	1	30.90	0	0.00	30.60	1	1,565	0.06%
2018/12/18	0	0.00	1	32.15	31.40	-1	1,596	-0.06%
2018/12/13	13	33.41	1	32.50	33.70	12	1,660	0.72%
2018/12/12	1	31.80	1	31.60	31.40	0	1,630	0.00%
2018/12/07	1	32.10	3	31.90	31.40	-2	1,645	-0.12%
2018/12/06	2	32.03	1	33.10	31.15	1	1,651	0.06%
2018/12/05	0	0.00	13	34.00	33.60	-13	1,637	-0.79%
2018/12/04	1	35.45	1	35.40	35.40	0	1,659	0.00%
2018/12/03	3	34.62	1	34.70	35.00	2	1,652	0.12%
2018/11/30	1	33.50	1	33.45	33.20	0	1,649	0.00%
2018/11/29	3	34.13	4	34.14	33.70	-1	1,640	-0.06%
2018/11/26	4	32.75	4	32.69	32.80	0	1,601	0.00%
2018/11/22	35	34.55	4	33.29	32.35	31	1,601	1.94%
2018/11/21	4	34.18	4	34.45	34.30	0	1,580	0.00%
2018/11/20	3	34.35	6	34.54	33.70	-3	1,569	-0.19%
2018/11/19	7	33.54	7	33.58	33.95	0	1,540	0.00%
2018/11/16	12	32.55	6	32.48	31.80	6	1,502	0.40%
2018/11/15	0	0.00	4	30.29	31.25	-4	1,447	-0.28%
2018/11/14	6	28.88	6	28.51	28.45	0	1,425	0.00%
2018/11/13	7	28.36	3	28.63	28.90	4	1,449	0.28%
2018/11/12	3	28.08	3	28.48	28.30	0	1,453	0.00%
2018/11/09	2	28.65	6	28.63	28.30	-4	1,456	-0.27%
2018/11/08	1	31.25	2	30.85	30.25	-1	1,462	-0.07%
2018/11/06	4	30.95	1	31.55	30.25	3	1,557	0.19%
2018/11/05	0	0.00	3	31.50	31.40	-3	1,564	-0.19%
2018/11/02	0	0.00	1	30.05	30.50	-1	1,583	-0.06%
2018/11/01	1	29.80	0	0.00	30.30	1	1,579	0.06%
2018/10/29	0	0.00	2	26.70	26.90	-2	1,665	-0.12%
2018/10/25	2	28.70	0	0.00	28.75	2	1,684	0.12%
2018/10/24	3	30.75	0	0.00	30.30	3	1,698	0.18%
2018/10/23	2	32.60	5	31.89	31.30	-3	1,749	-0.17%
2018/10/22	2	31.58	0	0.00	31.80	2	1,748	0.11%
2018/10/19	2	30.60	8	31.06	31.55	-6	1,778	-0.34%
2018/10/18	1	32.80	4	31.43	31.50	-3	1,781	-0.17%
2018/10/17	2	32.55	2	32.05	31.65	0	1,786	0.00%
2018/10/16	6	32.27	6	32.64	32.45	0	1,797	0.00%
2018/10/15	0	0.00	1	32.00	32.15	-1	1,785	-0.06%
2018/10/12	3	29.17	3	28.37	29.25	0	1,800	0.00%
2018/10/11	7	28.10	4	28.14	27.90	3	1,859	0.16%
2018/10/09	2	32.00	2	31.35	31.00	0	1,865	0.00%
2018/10/08	0	0.00	1	32.90	32.80	-1	1,885	-0.05%
2018/10/05	4	35.63	2	37.58	34.55	2	1,916	0.10%
2018/10/04	0	0.00	2	38.60	38.30	-2	1,946	-0.10%
2018/10/03	7	41.22	7	41.59	40.00	0	2,017	0.00%
2018/09/25	1	40.90	0	0.00	40.95	1	2,424	0.04%
2018/09/21	1	40.90	1	38.20	40.90	0	2,463	0.00%
2018/09/20	0	0.00	1	38.30	38.00	-1	2,684	-0.04%
2018/09/19	1	43.00	1	42.35	41.35	0	3,041	0.00%
2018/09/13	1	42.95	0	0.00	40.30	1	3,854	0.03%
2018/09/12	0	0.00	1	39.80	41.30	-1	3,986	-0.03%
2018/09/11	3	42.00	1	41.70	41.60	2	4,035	0.05%
2018/09/10	2	39.30	3	39.43	40.85	-1	4,056	-0.02%
2018/09/07	3	42.23	2	40.95	40.70	1	4,066	0.02%
2018/09/03	2	48.90	2	48.15	48.45	0	4,475	0.00%
2018/08/30	2	48.70	0	0.00	48.60	2	4,571	0.04%
2018/08/27	10	48.00	0	0.00	49.20	10	4,768	0.21%
2018/08/20	2	47.50	1	47.30	48.00	1	5,549	0.02%
2018/08/16	5	50.80	5	48.88	51.30	0	5,991	0.00%
2018/08/15	1	50.80	1	50.30	49.90	0	6,160	0.00%
2018/08/14	3	48.22	5	48.76	50.90	-2	6,158	-0.03%
2018/08/13	1	50.50	1	50.40	50.50	0	6,128	0.00%
2018/08/10	1	55.60	0	0.00	55.50	1	6,099	0.02%
2018/08/09	0	0.00	1	58.30	58.20	-1	6,083	-0.02%
2018/08/08	0	0.00	1	55.80	55.20	-1	6,066	-0.02%
2018/08/07	2	55.45	1	55.60	55.60	1	6,069	0.02%
2018/08/06	0	0.00	1	57.50	56.90	-1	6,077	-0.02%
2018/08/03	8	56.49	3	56.87	56.50	5	6,091	0.08%
2018/08/02	2	58.60	2	59.40	58.20	0	6,040	0.00%
2018/07/31	2	61.30	0	0.00	60.90	2	6,046	0.03%
2018/07/30	2	62.35	3	63.60	62.00	-1	6,134	-0.02%
2018/07/26	0	0.00	2	62.60	60.80	-2	6,125	-0.03%
2018/07/24	2	61.00	6	60.72	60.70	-4	6,113	-0.07%
2018/07/23	3	58.77	1	59.00	59.50	2	6,104	0.03%
2018/07/20	2	60.60	2	60.50	60.40	0	6,091	0.00%
2018/07/19	5	59.92	4	60.20	60.10	1	6,065	0.02%
2018/07/18	17	59.85	10	60.67	59.30	7	6,043	0.12%
2018/07/17	1	63.50	5	63.16	62.30	-4	5,993	-0.07%
2018/07/16	5	65.54	3	65.13	64.10	2	5,963	0.03%
2018/07/13	5	65.22	6	64.77	64.20	-1	5,941	-0.02%
2018/07/12	10	63.58	22	63.81	63.70	-12	5,906	-0.20%
2018/07/11	2	65.90	16	65.99	64.70	-14	5,866	-0.24%
2018/07/10	2	64.80	2	65.80	64.50	0	5,781	0.00%
2018/07/09	4	66.90	1	66.40	65.30	3	5,750	0.05%
2018/07/06	8	65.28	3	65.07	67.40	5	5,721	0.09%
2018/07/05	5	67.94	12	67.49	66.50	-7	5,655	-0.12%
2018/07/04	9	67.50	12	67.56	68.20	-3	5,609	-0.05%
2018/07/03	2	66.80	8	66.88	65.90	-6	5,540	-0.11%
2018/07/02	4	70.98	5	70.84	70.50	-1	5,429	-0.02%
2018/06/29	15	72.50	17	72.72	72.10	-2	5,423	-0.04%
2018/06/28	35	72.09	25	71.47	70.90	10	5,288	0.19%
2018/06/27	26	69.96	50	70.97	72.70	-24	4,922	-0.49%
2018/06/26	21	67.43	16	67.47	66.10	5	4,628	0.11%
2018/06/25	16	67.17	5	67.20	66.80	11	4,457	0.25%
2018/06/22	5	63.12	3	63.50	63.00	2	4,266	0.05%
2018/06/21	5	64.98	9	65.00	65.80	-4	4,197	-0.10%
2018/06/20	6	62.75	2	62.15	60.60	4	4,086	0.10%
2018/06/19	2	63.50	2	63.30	63.10	0	4,123	0.00%
2018/06/15	10	63.21	3	63.50	63.40	7	4,267	0.16%
2018/06/14	2	64.25	3	63.97	62.50	-1	4,292	-0.02%
2018/06/13	10	65.14	10	65.32	63.80	0	4,244	0.00%
2018/06/12	13	65.86	12	65.88	65.10	1	4,152	0.02%
2018/06/11	3	60.20	7	61.94	63.00	-4	3,896	-0.10%
2018/06/08	5	58.52	3	58.17	58.00	2	3,810	0.05%
2018/06/07	3	60.30	3	60.80	60.70	0	3,768	0.00%
2018/06/06	3	60.70	5	61.26	60.30	-2	3,743	-0.05%
2018/06/05	9	60.80	6	60.15	59.00	3	3,690	0.08%
2018/06/04	0	0.00	2	63.90	63.00	-2	3,620	-0.06%
2018/06/01	7	62.81	7	63.49	64.00	0	3,584	0.00%
2018/05/31	7	63.50	4	63.90	62.20	3	3,498	0.09%
2018/05/30	3	63.73	18	64.20	63.60	-15	3,439	-0.44%
2018/05/29	13	62.66	8	62.41	62.00	5	3,306	0.15%
2018/05/28	10	61.92	28	61.54	62.30	-18	3,317	-0.54%
2018/05/25	21	58.56	5	59.40	58.60	16	3,125	0.51%
2018/05/24	1	54.40	5	54.84	56.50	-4	2,815	-0.14%
2018/05/23	12	51.52	36	52.37	53.20	-24	2,658	-0.90%
2018/05/21	0	0.00	1	50.00	50.00	-1	2,481	-0.04%
2018/05/18	2	48.13	1	48.60	47.35	1	2,478	0.04%
2018/05/17	1	49.45	0	0.00	48.30	1	2,504	0.04%
2018/05/16	15	49.73	0	0.00	48.20	15	2,528	0.59%
2018/05/15	1	49.25	0	0.00	49.10	1	2,579	0.04%
2018/05/14	1	49.65	3	50.33	50.30	-2	2,633	-0.08%
2018/05/11	10	48.83	5	48.50	48.15	5	2,615	0.19%
2018/05/09	2	48.60	25	49.55	48.60	-23	2,627	-0.88%
2018/05/07	23	50.61	4	50.61	50.90	19	2,613	0.73%
2018/05/04	0	0.00	2	48.38	48.00	-2	2,515	-0.08%
2018/05/03	2	44.75	0	0.00	44.60	2	2,482	0.08%
2018/05/02	1	44.90	1	45.55	45.10	0	2,583	0.00%
2018/04/30	1	43.55	3	44.83	45.50	-2	2,613	-0.08%
2018/04/27	5	41.20	1	41.85	42.50	4	2,620	0.15%
2018/04/26	36	42.06	29	41.66	40.90	7	2,643	0.26%
2018/04/25	2	42.45	0	0.00	43.40	2	2,642	0.08%
2018/04/24	2	43.70	0	0.00	42.65	2	2,652	0.08%
2018/04/23	1	45.90	2	45.45	43.35	-1	2,642	-0.04%
2018/04/20	3	46.77	1	46.35	46.35	2	2,637	0.08%
2018/04/19	6	47.08	3	46.93	46.60	3	2,647	0.11%
2018/04/18	13	46.69	0	0.00	46.40	13	2,652	0.49%
2018/04/17	22	47.06	0	0.00	46.85	22	2,719	0.81%
2018/04/16	1	46.30	1	45.75	45.75	0	2,727	0.00%
2018/04/13	1	46.50	0	0.00	46.10	1	2,811	0.04%
2018/04/12	3	45.80	0	0.00	46.10	3	2,949	0.10%
2018/04/11	1	48.05	6	46.59	46.45	-5	2,996	-0.17%
2018/04/09	0	0.00	1	48.90	48.60	-1	3,250	-0.03%
2018/04/03	2	49.80	15	49.50	49.20	-13	3,454	-0.38%
2018/04/02	13	51.81	6	51.30	50.50	7	3,534	0.20%
2018/03/31	4	51.25	8	51.86	50.00	-4	3,485	-0.11%
2018/03/29	0	0.00	2	48.78	48.30	-2	3,442	-0.06%
2018/03/28	1	49.70	4	49.00	49.20	-3	3,454	-0.09%
2018/03/27	5	48.40	3	48.30	48.20	2	3,442	0.06%
2018/03/26	1	46.65	0	0.00	46.25	1	3,436	0.03%
2018/03/23	0	0.00	2	46.10	45.90	-2	3,513	-0.06%
2018/03/22	1	50.20	4	49.70	48.45	-3	3,557	-0.08%
2018/03/21	0	0.00	4	50.29	48.50	-4	3,555	-0.11%
2018/03/20	7	46.96	6	47.92	49.95	1	3,537	0.03%
2018/03/19	1	45.70	0	0.00	45.45	1	3,584	0.03%
2018/03/16	0	0.00	1	45.25	45.40	-1	3,779	-0.03%
2018/03/15	1	46.00	1	45.60	45.55	0	4,008	0.00%
2018/03/14	0	0.00	1	45.60	45.65	-1	4,107	-0.02%
2018/03/13	1	46.65	15	46.00	45.50	-14	4,161	-0.34%
2018/03/12	2	45.60	0	0.00	45.35	2	4,173	0.05%
2018/03/08	3	45.43	5	45.59	46.00	-2	4,319	-0.05%
2018/03/06	1	48.80	0	0.00	47.50	1	4,648	0.02%
2018/03/05	5	49.38	6	49.07	47.85	-1	4,758	-0.02%
2018/03/02	15	47.33	2	47.18	47.00	13	4,706	0.28%
2018/03/01	4	46.49	16	47.53	48.20	-12	4,707	-0.25%
2018/02/27	0	0.00	3	42.30	43.85	-3	4,690	-0.06%
2018/02/23	1	40.60	0	0.00	40.05	1	4,854	0.02%
2018/02/21	1	40.05	1	39.80	40.05	0	4,899	0.00%
2018/02/12	6	39.13	3	38.65	38.65	3	4,910	0.06%
2018/02/09	2	36.80	0	0.00	39.60	2	4,916	0.04%
2018/02/08	8	38.10	3	38.30	39.10	5	4,933	0.10%
2018/02/07	3	39.32	8	39.03	37.85	-5	4,993	-0.10%
2018/02/06	2	41.20	4	38.95	39.30	-2	5,057	-0.04%
2018/02/05	1	43.20	0	0.00	43.20	1	5,016	0.02%
2018/02/02	1	45.30	4	47.00	45.10	-3	5,018	-0.06%
2018/02/01	2	48.28	1	48.00	47.65	1	5,017	0.02%
2018/01/30	4	50.40	4	49.29	48.60	0	5,058	0.00%
2018/01/26	0	0.00	3	47.60	49.00	-3	5,082	-0.06%
2018/01/25	18	50.60	2	49.80	48.40	16	5,076	0.32%
2018/01/24	10	53.95	2	52.85	52.30	8	5,033	0.16%
2018/01/23	4	55.15	1	54.80	54.50	3	5,094	0.06%
2018/01/22	6	55.20	2	55.15	55.60	4	5,186	0.08%
2018/01/17	4	53.20	1	53.60	53.10	3	5,844	0.05%
2018/01/16	3	54.03	2	53.90	53.00	1	5,974	0.02%
2018/01/15	1	53.40	0	0.00	53.30	1	6,020	0.02%
2018/01/12	0	0.00	1	53.50	52.70	-1	6,022	-0.02%
2018/01/11	1	52.00	0	0.00	51.90	1	6,023	0.02%
2018/01/09	4	57.48	16	57.34	57.00	-12	5,983	-0.20%
2018/01/08	10	58.12	17	57.43	56.00	-7	5,953	-0.12%
2018/01/05	10	55.79	2	55.95	55.70	8	5,948	0.13%
2018/01/04	16	55.87	15	55.89	55.70	1	6,082	0.02%
2018/01/03	4	55.65	7	54.60	54.70	-3	5,946	-0.05%
2018/01/02	23	52.81	26	52.69	54.00	-3	5,866	-0.05%