湧德 (3689)-元大-中壢券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
88.8
漲跌
▼0.8
漲幅
-0.89%
成交量
2,876張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:14:30

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

湧德 (3689)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
2024/11/15	25	89.00	43	89.37	88.80	-18	5,673	-0.32%
2024/11/14	63	90.19	49	90.97	89.60	14	5,773	0.24%
2024/11/13	28.2	91.01	25	90.65	90.80	3.2	5,748	0.06%
2024/11/12	105.6	89.94	99	89.87	89.90	6.6	5,765	0.11%	大買/
2024/11/11	84	93.31	92	94.98	92.60	-8	5,660	-0.14%
2024/11/08	175	94.72	166	95.46	94.00	9	5,576	0.16%	大買/大賣/
2024/11/07	162	97.20	180	98.10	96.70	-18	5,429	-0.33%	大買/大賣/
2024/11/06	148	95.15	117	94.92	95.00	31	5,156	0.60%	大買/大賣/
2024/11/05	31	92.48	45.2	92.95	92.20	-14.2	5,027	-0.28%
2024/11/04	26	90.99	25	91.16	91.50	1	5,045	0.02%
2024/11/01	16	90.52	19	90.92	91.40	-3	5,080	-0.06%
2024/10/30	54.6	90.19	57	89.68	91.10	-2.4	5,121	-0.05%
2024/10/29	69	90.41	62	91.19	89.60	7	5,137	0.14%
2024/10/28	96	90.46	84	91.56	90.50	12	5,091	0.24%
2024/10/25	122.1	93.00	145.1	92.71	93.40	-23	5,029	-0.46%	大買/大賣/
2024/10/24	185.6	90.87	196	93.86	89.40	-10.4	4,912	-0.21%	大買/大賣/
2024/10/23	71	93.39	77	92.60	93.70	-6	4,841	-0.12%
2024/10/22	15	89.13	8	88.58	89.60	7	4,793	0.15%
2024/10/21	30	88.72	36	88.50	88.10	-6	4,863	-0.12%
2024/10/18	34	90.93	31	91.02	89.50	3	5,011	0.06%
2024/10/17	38	93.26	18.1	92.84	91.90	19.9	5,236	0.38%
2024/10/16	13	91.98	7	90.69	90.50	6	5,403	0.11%
2024/10/15	17.1	92.40	30.1	92.78	92.30	-13.1	5,443	-0.24%
2024/10/14	5.1	87.18	8	90.38	90.60	-2.9	5,396	-0.05%
2024/10/11	0.1	87.60	0	0.00	87.00	0.1	5,450	0.00%
2024/10/09	8	88.03	7	88.03	87.40	1	5,657	0.02%
2024/10/08	21	87.61	20	87.76	88.60	1	5,879	0.02%
2024/10/07	26.2	89.88	9	89.72	89.50	17.2	5,951	0.29%
2024/10/04	25	90.86	15	88.70	88.00	10	6,075	0.16%
2024/10/01	10.1	91.97	0.1	92.00	93.20	10	6,139	0.16%
2024/09/30	20.2	91.05	20	90.91	90.80	0.2	6,321	0.00%
2024/09/27	29.1	94.73	31	95.56	93.00	-1.9	6,382	-0.03%
2024/09/26	40.1	94.37	28	93.16	92.10	12.1	6,443	0.19%
2024/09/25	38	95.77	42	96.09	95.70	-4	6,468	-0.06%
2024/09/24	65	96.84	64	96.24	95.50	1	6,559	0.02%
2024/09/23	18.2	98.04	33	98.02	99.50	-14.9	6,383	-0.23%
2024/09/20	78	95.25	77	96.03	96.90	1	6,204	0.02%
2024/09/19	22	89.13	28.1	91.70	92.30	-6.1	5,965	-0.10%
2024/09/18	36	89.18	32	87.49	87.00	4	5,893	0.07%
2024/09/16	5.2	89.17	3	89.77	89.10	2.2	5,861	0.04%
2024/09/13	22	87.43	24	86.81	86.70	-2	5,825	-0.03%
2024/09/12	10	83.38	24.2	84.24	85.60	-14.2	5,812	-0.24%
2024/09/11	11.2	83.03	18	81.79	80.80	-6.8	5,778	-0.12%
2024/09/10	25	85.62	25	82.54	82.20	0	5,756	0.00%
2024/09/09	16	82.88	17.3	83.38	83.80	-1.3	5,703	-0.02%
2024/09/06	10	80.91	1	80.30	81.60	9	5,671	0.16%
2024/09/05	11.3	83.07	13.4	80.51	80.60	-2.1	5,646	-0.04%
2024/09/04	20	83.94	23	84.53	84.30	-3	5,583	-0.05%
2024/09/03	19	88.37	24	88.45	88.30	-5	5,551	-0.09%
2024/09/02	59	91.88	52	91.02	90.10	7	5,505	0.13%
2024/08/30	53	93.07	39.2	92.92	91.50	13.8	5,420	0.25%
2024/08/29	46	92.43	45	91.70	90.70	1	5,274	0.02%
2024/08/28	39	91.57	12	91.34	90.70	27	5,191	0.52%
2024/08/27	22	89.38	36	88.29	87.70	-14	5,000	-0.28%
2024/08/26	20	89.68	18	88.90	88.70	2	4,993	0.04%
2024/08/23	19	88.22	24	88.81	89.50	-5	5,036	-0.10%
2024/08/22	17	89.98	30	88.85	88.80	-13	5,273	-0.25%
2024/08/21	36.1	90.37	24.5	90.85	91.00	11.6	5,294	0.22%
2024/08/20	10	90.70	47.2	90.19	91.60	-37.2	5,228	-0.71%
2024/08/19	35.4	84.13	21.1	84.12	84.40	14.3	5,107	0.28%
2024/08/16	31	80.38	48.2	79.85	82.80	-17.2	5,095	-0.34%
2024/08/15	54	75.66	57.1	76.11	76.40	-3.1	5,097	-0.06%
2024/08/14	47.2	76.20	34	76.40	74.90	13.2	5,163	0.25%
2024/08/13	10	73.90	13.1	73.61	74.00	-3.1	5,271	-0.06%
2024/08/12	5	73.78	1	74.60	73.10	4	5,350	0.07%
2024/08/09	1	73.80	0.1	74.10	73.50	0.9	5,510	0.02%
2024/08/08	5	71.54	3.1	71.13	70.20	2	5,476	0.04%
2024/08/07	1.3	68.58	1.1	64.96	69.60	0.2	5,439	0.00%
2024/08/06	8.2	62.80	12	61.12	63.30	-3.8	5,506	-0.07%
2024/08/05	2	67.45	7	67.20	67.20	-5	5,631	-0.09%
2024/08/02	25.2	76.18	10	77.12	74.60	15.2	5,629	0.27%
2024/08/01	15	75.83	4.1	76.83	76.90	10.9	5,550	0.20%
2024/07/31	0	0.00	0.1	75.00	73.20	-0.1	5,497	0.00%
2024/07/30	18	72.56	1	72.55	73.20	17	5,485	0.31%
2024/07/29	0.2	72.00	14	74.61	71.00	-13.8	5,459	-0.25%
2024/07/26	9.1	76.19	4	76.08	74.40	5.1	5,404	0.09%
2024/07/23	11.4	82.61	4	81.60	81.70	7.4	5,285	0.14%
2024/07/22	4.4	82.97	30	81.99	80.30	-25.6	5,235	-0.49%
2024/07/19	22.4	88.95	20	85.70	84.50	2.4	5,148	0.05%
2024/07/18	33.1	91.33	25	90.56	89.60	8.1	4,996	0.16%
2024/07/17	37.5	88.31	63	89.33	89.20	-25.5	4,745	-0.54%
2024/07/16	5	83.84	1	82.10	84.40	4	4,539	0.09%
2024/07/15	18	82.03	8	81.44	81.30	10	4,500	0.22%
2024/07/12	22	81.62	3	82.93	80.80	19	4,489	0.42%
2024/07/11	13	87.55	31	85.93	84.30	-18	4,420	-0.41%
2024/07/10	19	82.65	65	83.90	85.50	-46	4,216	-1.09%
2024/07/09	35	79.88	50	79.62	78.90	-15	3,991	-0.38%
2024/07/08	47	83.00	40	83.94	80.70	7	3,899	0.18%
2024/07/05	41	82.78	24	82.05	82.30	17	3,758	0.45%
2024/07/04	15	78.82	26	79.84	81.50	-11	3,647	-0.30%
2024/07/03	19	79.45	9	80.18	78.90	10	3,468	0.29%
2024/07/02	11	80.08	16	79.69	79.60	-5	3,405	-0.15%
2024/07/01	29	78.73	32	78.98	78.50	-3	3,296	-0.09%
2024/06/28	35	77.09	49	77.72	78.20	-14	3,280	-0.43%
2024/06/27	12	74.18	22	74.77	74.60	-10	3,297	-0.30%
2024/06/26	0	0.00	3	72.50	71.00	-3	3,260	-0.09%
2024/06/25	0	0.00	1	71.20	71.90	-1	3,311	-0.03%
2024/06/24	1	73.00	14	72.21	72.00	-13	3,331	-0.39%
2024/06/21	2	74.90	5	74.64	74.50	-3	3,428	-0.09%
2024/06/20	4	73.18	5	74.04	73.70	-1	3,474	-0.03%
2024/06/19	8	73.06	3	72.63	71.80	5	3,507	0.14%
2024/06/18	8	71.29	2	71.30	71.50	6	3,518	0.17%
2024/06/17	9	72.28	2.1	71.86	72.00	6.9	3,564	0.19%
2024/06/14	3	70.83	4	71.25	70.80	-1	3,650	-0.03%
2024/06/13	16	71.79	1.9	72.32	71.60	14.1	3,694	0.38%
2024/06/12	1	71.30	0	0.00	71.40	1	3,802	0.03%
2024/06/11	2	70.05	8.2	71.43	70.50	-6.2	3,856	-0.16%
2024/06/07	12	69.84	15	71.35	73.60	-3	3,958	-0.08%
2024/06/06	9	71.84	0	0.00	71.50	9	4,052	0.22%
2024/06/05	4	74.35	5	74.36	72.50	-1	4,193	-0.02%
2024/06/04	16	75.53	8	75.81	75.00	8	4,469	0.18%
2024/06/03	0	0.00	4	74.38	74.10	-4	4,885	-0.08%
2024/05/31	16	75.53	21	75.13	74.10	-5	5,489	-0.09%
2024/05/30	5	75.50	5	75.74	74.70	0	5,805	0.00%
2024/05/29	10	77.10	23	76.84	75.90	-13	6,105	-0.21%
2024/05/28	34	79.22	29	79.28	79.00	5	6,106	0.08%
2024/05/27	10.1	76.09	14	76.59	78.40	-4	6,026	-0.07%
2024/05/24	3	74.87	5	74.70	74.20	-2	6,242	-0.03%
2024/05/23	20.1	75.98	26	73.77	74.60	-5.9	6,558	-0.09%
2024/05/22	33	77.83	26.1	77.51	75.80	6.9	6,758	0.10%
2024/05/21	13	78.39	15.1	78.52	77.20	-2.1	7,066	-0.03%
2024/05/20	7.3	76.32	12	76.22	76.70	-4.7	7,064	-0.07%
2024/05/17	27	77.10	15	77.29	76.50	12	6,969	0.17%
2024/05/16	27	74.41	14	73.89	73.30	13	6,831	0.19%
2024/05/15	9	74.31	28	73.41	75.00	-19	6,780	-0.28%
2024/05/14	1	69.00	2	70.10	69.30	-1	6,599	-0.02%
2024/05/13	15	70.14	8	70.52	70.20	7	6,581	0.11%
2024/05/10	15	71.62	9.1	71.64	72.30	5.9	6,561	0.09%
2024/05/09	23	72.12	15.5	72.60	72.40	7.5	6,457	0.12%
2024/05/08	31	67.18	4	68.78	68.90	27	6,256	0.43%
2024/05/07	1.2	62.33	0.1	62.52	62.70	1.2	6,192	0.02%
2024/05/03	0	0.00	2	62.75	62.00	-2	6,180	-0.03%
2024/04/29	0	0.00	1	63.10	63.40	-1	6,172	-0.02%
2024/04/26	3	62.63	0	0.00	62.40	3	6,165	0.05%
2024/04/25	1.2	62.82	4	63.40	62.70	-2.8	6,156	-0.05%
2024/04/24	2	62.85	2	64.10	63.80	0	6,153	0.00%
2024/04/22	0.3	63.40	0	0.00	60.60	0.3	6,111	0.00%
2024/04/19	5	61.06	2	60.30	60.60	3	6,078	0.05%
2024/04/18	1	63.10	0	0.00	62.90	1	6,039	0.02%
2024/04/17	7	65.03	8	64.74	64.70	-1	6,011	-0.02%
2024/04/16	3	64.20	0	0.00	64.00	3	5,993	0.05%
2024/04/15	3	67.10	0	0.00	66.50	3	5,980	0.05%
2024/04/12	11	69.73	10	68.80	68.60	1	5,983	0.02%
2024/04/11	1	69.20	0	0.00	68.90	1	5,976	0.02%
2024/04/10	12	70.86	0	0.00	70.20	12	5,960	0.20%
2024/04/09	1	71.20	0	0.00	70.50	1	5,947	0.02%
2024/04/08	3	71.50	0	0.00	71.90	3	5,914	0.05%
2024/04/03	0	74.80	0	0.00	73.60	0	5,870	0.00%
2024/04/02	4	76.05	7	75.39	74.90	-3	5,860	-0.05%
2024/04/01	10	80.17	5.8	79.16	78.40	4.2	5,782	0.07%
2024/03/29	9	76.23	4	76.10	76.20	5	5,618	0.09%
2024/03/26	5.1	78.84	14	76.54	74.40	-8.9	5,490	-0.16%
2024/03/25	2	79.25	8	79.05	78.50	-6	5,376	-0.11%
2024/03/22	5	77.50	5	77.62	77.10	0	5,312	0.00%
2024/03/21	10	75.60	1	76.00	76.30	9	5,260	0.17%
2024/03/20	8	75.56	7	75.77	75.00	1	5,228	0.02%
2024/03/19	9	76.60	7	76.54	75.80	2	5,188	0.04%
2024/03/18	10	72.47	14	73.65	74.10	-4	5,094	-0.08%
2024/03/15	23	73.06	17	72.61	71.30	6	5,043	0.12%
2024/03/14	12	76.63	4	77.62	75.90	8	4,935	0.16%
2024/03/13	11	77.30	16	77.54	78.00	-5	4,883	-0.10%
2024/03/12	8	78.39	21	78.90	78.60	-13	4,828	-0.27%
2024/03/11	26	77.79	20	78.73	77.10	6	4,694	0.13%
2024/03/08	36.8	78.22	22	79.29	78.00	14.8	4,547	0.33%
2024/03/07	44	86.25	65	87.20	81.70	-21	4,256	-0.49%
2024/03/06	77	86.08	43	86.93	88.50	34	3,827	0.89%
2024/03/05	43	80.41	42.1	82.34	84.30	0.9	3,234	0.03%
2024/03/04	62	77.61	58	77.63	76.70	4	2,976	0.13%
2024/03/01	11	75.69	6	75.23	75.00	5	2,689	0.19%
2024/02/29	23.1	76.50	53.1	75.95	75.90	-30	2,594	-1.16%
2024/02/27	14	74.59	124	73.69	76.70	-110	2,399	-4.58%	大賣/鉅額交易
2024/02/26	57	74.88	52	75.00	73.60	5	2,114	0.24%
2024/02/23	11	73.35	15.6	75.01	75.40	-4.6	1,794	-0.26%
2024/02/22	18.2	66.22	45	67.50	68.60	-26.8	1,517	-1.77%
2024/02/21	5	62.84	11	63.76	64.70	-6	1,147	-0.52%
2024/02/20	0	0.00	7	58.90	58.90	-7	1,027	-0.68%
2024/02/19	5	59.40	2	59.40	59.20	3	1,043	0.29%
2024/02/16	0	0.00	5	58.16	58.70	-5	1,066	-0.47%
2024/02/15	6	56.10	0	0.00	56.20	6	1,114	0.54%
2024/01/26	0	0.00	1	56.90	56.70	-1	1,206	-0.08%
2024/01/24	2	57.15	2	56.70	56.80	0	1,220	0.00%
2024/01/22	1	56.20	0	0.00	56.30	1	1,220	0.08%
2024/01/19	2	56.10	0	0.00	55.90	2	1,220	0.16%
2024/01/18	0	0.00	1	56.00	56.20	-1	1,225	-0.08%
2024/01/16	0	0.00	1	55.70	55.80	-1	1,231	-0.08%
2024/01/12	5	55.60	0	0.00	55.60	5	1,242	0.40%
2024/01/11	7	55.30	0	0.00	55.80	7	1,243	0.56%
2024/01/08	1	54.90	0	0.00	55.00	1	1,267	0.08%
2024/01/04	1	57.20	0	0.00	57.30	1	1,256	0.08%
2024/01/02	0	0.00	2	57.10	57.40	-2	1,282	-0.16%
2023/12/28	5	57.00	3	57.60	56.80	2	1,305	0.15%
2023/12/26	5	55.70	0	0.00	55.70	5	1,323	0.38%
2023/12/25	0	0.00	17	55.32	55.40	-17	1,329	-1.28%
2023/12/20	2	56.50	0	0.00	56.40	2	1,356	0.15%
2023/12/14	1	56.70	0	0.00	56.70	1	1,520	0.07%
2023/12/11	3	56.90	0	0.00	56.50	3	1,541	0.19%
2023/12/08	8	57.20	0	0.00	57.10	8	1,543	0.52%
2023/12/07	10	56.88	0	0.00	56.70	10	1,554	0.64%
2023/12/06	2	61.10	3	61.20	60.70	-1	1,515	-0.07%
2023/12/05	1	60.50	3	61.07	60.90	-2	1,522	-0.13%
2023/12/04	24	62.33	4	62.73	61.80	20	1,546	1.29%
2023/12/01	1	63.00	0	0.00	62.70	1	1,532	0.07%
2023/11/30	2	62.35	1	62.50	62.20	1	1,524	0.07%
2023/11/29	2	62.80	5	62.26	61.60	-3	1,526	-0.20%
2023/11/28	0	0.00	2	62.10	62.00	-2	1,463	-0.14%
2023/11/27	1	60.20	1	58.30	58.30	0	1,427	0.00%
2023/11/24	2	59.75	2	59.65	59.50	0	1,447	0.00%
2023/11/22	10	60.16	2	59.40	59.20	8	1,508	0.53%
2023/11/21	1	58.50	1	59.40	59.40	0	1,538	0.00%
2023/11/20	3	58.73	0	0.00	58.40	3	1,654	0.18%
2023/11/17	3	58.97	3	59.27	58.60	0	1,832	0.00%
2023/11/16	3	59.83	3	59.90	59.30	0	1,982	0.00%
2023/11/15	1	60.90	7	60.54	60.60	-6	2,149	-0.28%
2023/11/14	12	59.40	26	59.78	60.00	-14	2,358	-0.59%
2023/11/13	0	0.00	7	56.37	56.40	-7	2,718	-0.26%
2023/11/10	0	0.00	1	55.20	55.00	-1	2,979	-0.03%
2023/11/09	11	55.73	10	55.63	55.60	1	3,046	0.03%
2023/11/08	1	54.50	13.5	54.60	54.50	-12.5	3,064	-0.41%
2023/11/07	1.3	54.24	1	54.50	54.40	0.3	3,120	0.01%
2023/11/03	3.3	53.33	21	54.10	53.00	-17.8	3,269	-0.54%
2023/11/02	0	0.00	1.1	52.40	52.80	-1.1	3,352	-0.03%
2023/11/01	11	50.40	0	0.00	51.50	11	3,570	0.31%
2023/10/31	1	50.70	0	0.00	50.10	1	3,683	0.03%
2023/10/27	7	50.11	0	0.00	50.20	7	3,841	0.18%
2023/10/26	0.1	50.10	0	0.00	49.75	0.1	3,999	0.00%
2023/10/25	3	51.20	0	0.00	51.10	3	4,110	0.07%
2023/10/24	0	0.00	1	49.70	50.40	-1	4,195	-0.02%
2023/10/20	1	49.65	0	0.00	49.60	1	4,771	0.02%
2023/10/19	1	50.10	1	49.60	50.30	0	4,945	0.00%
2023/10/18	3	50.03	3	50.00	49.50	0	5,060	0.00%
2023/10/17	5	51.34	1	51.10	50.80	4	5,077	0.08%
2023/10/16	4	51.83	0	0.00	52.00	4	5,099	0.08%
2023/10/13	9	52.46	0	0.00	52.50	9	5,240	0.17%
2023/10/12	2	53.50	0	0.00	53.50	2	5,378	0.04%
2023/10/11	2	53.25	0	0.00	52.90	2	5,400	0.04%
2023/10/06	7	54.66	0.1	55.60	54.50	6.9	5,409	0.13%
2023/10/05	4	56.25	0	0.00	56.00	4	5,420	0.07%
2023/10/04	5	55.80	0	0.00	55.60	5	5,448	0.09%
2023/10/03	8	57.31	11	57.45	56.80	-3	5,491	-0.05%
2023/10/02	1	59.40	0	0.00	59.20	1	5,528	0.02%
2023/09/26	0	0.00	20	60.40	58.50	-20	5,670	-0.35%
2023/09/25	0	0.00	1	60.40	60.50	-1	5,661	-0.02%
2023/09/22	5	60.80	0	0.00	60.40	5	5,652	0.09%
2023/09/21	19	61.35	23	61.43	61.30	-4	5,635	-0.07%
2023/09/20	2	61.90	2	62.50	62.50	0	5,571	0.00%
2023/09/19	15	62.13	3	62.80	61.20	12	5,537	0.22%
2023/09/18	17	60.58	0	0.00	60.30	17	5,473	0.31%
2023/09/15	2	61.00	5	61.20	61.30	-3	5,462	-0.05%
2023/09/14	2.1	60.85	3	60.63	60.90	-0.9	5,444	-0.02%
2023/09/13	5	59.20	0	0.00	59.00	5	5,426	0.09%
2023/09/11	3.1	58.32	3	58.10	58.60	0.1	5,409	0.00%
2023/09/08	1	60.20	4	60.70	60.10	-3	5,389	-0.06%
2023/09/07	0	0.00	1	61.00	60.90	-1	5,373	-0.02%
2023/09/06	1	61.10	1	60.30	59.80	0	5,336	0.00%
2023/09/04	21	59.88	1	60.00	59.80	20	5,312	0.38%
2023/09/01	1	61.40	0	0.00	60.10	1	5,286	0.02%
2023/08/31	0	0.00	1	60.80	60.90	-1	5,270	-0.02%
2023/08/30	2	60.90	0.2	60.60	60.70	1.8	5,260	0.04%
2023/08/29	20	59.30	6	59.47	59.70	14	5,223	0.27%
2023/08/28	13	57.39	10	57.20	57.80	3	5,183	0.06%
2023/08/25	6	59.02	7.8	59.72	58.20	-1.8	5,137	-0.03%
2023/08/24	12.6	60.30	23	59.17	59.70	-10.4	5,084	-0.20%
2023/08/23	16.1	61.24	8	60.80	60.30	8.1	4,948	0.16%
2023/08/22	10.1	66.68	13	66.10	67.00	-3	4,756	-0.06%
2023/08/21	15	67.88	19	68.36	67.60	-4	4,585	-0.09%
2023/08/18	37	68.72	17	68.42	65.00	20	4,392	0.46%
2023/08/17	63	68.71	44	69.32	72.20	19	4,131	0.46%
2023/08/16	12.2	64.37	28	66.31	68.00	-15.8	3,691	-0.43%
2023/08/15	4	62.10	4	62.03	61.90	0	3,414	0.00%
2023/08/14	1	60.40	1	61.40	60.40	0	3,345	0.00%
2023/08/11	4	60.45	3	60.87	60.60	1	3,299	0.03%
2023/08/10	10	60.63	10	61.20	61.00	0	3,239	0.00%
2023/08/09	8	62.49	15	60.87	60.00	-7	3,136	-0.22%
2023/08/08	119	64.34	17	62.26	61.40	102	3,071	3.32%	大買/鉅額交易
2023/08/07	31	64.44	52	63.61	64.60	-21	2,971	-0.71%
2023/08/04	18	61.33	8	60.85	62.40	10	2,740	0.36%
2023/08/02	5.1	57.15	19	57.41	56.80	-14	2,630	-0.53%
2023/08/01	2	62.80	3	61.03	60.30	-1	2,560	-0.04%
2023/07/31	17	65.57	16.1	65.54	65.60	0.9	2,500	0.04%
2023/07/28	14.1	63.57	19.1	63.74	64.00	-5	2,337	-0.22%
2023/07/27	18.1	61.09	8	62.28	62.60	10.1	2,218	0.46%
2023/07/26	34	63.42	21.3	61.33	60.10	12.7	2,129	0.60%
2023/07/25	28.3	60.06	37.4	61.30	62.00	-9	1,853	-0.49%
2023/07/24	20.4	57.20	16	57.75	58.00	4.4	1,536	0.28%
2023/07/21	7	53.84	15.1	53.67	54.60	-8.1	1,357	-0.59%
2023/07/20	1	50.00	0	0.00	50.10	1	1,242	0.08%
2023/07/19	0	48.30	0	48.80	48.20	0	1,211	0.00%
2023/07/18	51.1	50.13	25	50.87	49.35	26.1	1,178	2.21%
2023/07/17	17	53.03	35.1	52.94	54.80	-18.1	1,033	-1.75%
2023/07/14	2	50.00	2.1	49.92	49.85	-0.1	886	-0.01%
2023/07/13	1	49.50	0	0.00	49.00	1	858	0.12%
2023/07/12	0	0.00	1	49.20	49.10	-1	829	-0.12%
2023/07/11	0	0.00	20.1	48.08	48.50	-20.1	804	-2.50%
2023/07/10	1	50.00	23.1	49.10	49.40	-22.1	771	-2.86%
2023/07/07	8	49.08	4.2	49.30	49.45	3.8	711	0.53%
2023/07/06	1	49.25	11.1	49.01	48.20	-10.1	650	-1.56%
2023/07/05	8	47.89	1	47.60	48.40	7	576	1.21%
2023/07/04	4	47.13	33.1	45.16	47.00	-29	536	-5.41%
2023/07/03	0	0.00	1	44.15	44.00	-1	489	-0.20%
2023/06/16	1	43.85	0	0.00	43.45	1	508	0.20%
2023/06/15	0	0.00	3	44.33	44.20	-3	501	-0.60%
2023/06/13	0.1	42.60	3	42.60	42.60	-3	485	-0.61%
2023/06/08	0	0.00	10	42.51	42.20	-10	492	-2.03%
2023/06/02	0	0.00	0	42.40	42.40	0	484	0.00%
2023/05/26	0.1	40.80	0	0.00	40.40	0.1	485	0.01%
2023/05/23	0	0.00	3	40.95	41.05	-3	477	-0.63%
2023/05/22	0	0.00	2.1	40.59	41.30	-2.1	472	-0.44%
2023/05/19	2	39.65	0	0.00	39.50	2	453	0.44%
2023/05/18	0.1	39.70	5.3	39.59	39.75	-5.2	452	-1.16%
2023/05/17	1	39.50	0	0.00	39.50	1	448	0.22%
2023/05/16	1	39.50	0	0.00	39.30	1	444	0.23%
2023/05/11	3	38.30	0	0.00	38.05	3	430	0.70%
2023/05/09	2	40.05	1	39.40	39.65	1	419	0.24%
2023/05/08	0.1	40.04	0	0.00	39.90	0.1	410	0.02%
2023/04/25	0	37.80	0	0.00	37.15	0	369	0.00%
2023/04/21	0	0.00	1	37.20	37.45	-1	361	-0.28%
2023/04/17	2	38.90	1	38.80	38.90	1	343	0.29%
2023/04/07	0.4	38.55	0	0.00	38.30	0.4	312	0.13%
2023/04/06	1	37.60	0	0.00	37.45	1	298	0.33%
2023/03/31	0	0.00	1	37.70	37.65	-1	298	-0.34%
2023/03/30	0	0.00	2	38.10	37.85	-2	296	-0.68%
2023/03/28	1	36.95	0	0.00	36.85	1	294	0.34%
2023/03/27	2	37.80	0	0.00	37.50	2	289	0.69%
2023/03/15	0	0.00	0.1	36.80	36.40	-0.1	287	-0.03%
2023/03/14	1	36.80	0	0.00	36.70	1	283	0.35%
2023/03/13	0	0.00	6	35.82	36.55	-6	279	-2.15%
2023/03/09	2	36.98	1	37.00	36.50	1	265	0.38%
2023/03/07	2.1	36.90	0	0.00	36.85	2.1	256	0.81%
2023/03/03	1	35.50	0	0.00	35.65	1	232	0.43%
2023/03/02	0	0.00	3	34.90	34.90	-3	212	-1.41%
2023/02/23	0	0.00	3	35.20	35.20	-3	215	-1.40%
2023/02/21	1	35.05	0	0.00	35.05	1	218	0.46%
2023/02/07	0	0.00	10	33.95	33.85	-10	215	-4.64%
2023/02/03	0	0.00	1	34.00	34.00	-1	217	-0.46%
2023/02/01	2	33.50	1	33.70	34.05	1	213	0.47%
2023/01/09	0	32.45	0	0.00	32.50	0	218	0.00%
2022/12/27	0	33.05	0	0.00	33.15	0	240	0.00%
2022/12/21	1	32.50	0	0.00	32.50	1	250	0.40%
2022/12/15	0	0.00	1	34.50	34.60	-1	257	-0.39%
2022/12/12	1	33.80	0	0.00	33.95	1	253	0.39%
2022/12/09	1	34.80	1	34.40	34.25	0	251	0.00%
2022/12/01	1	33.30	0	0.00	33.40	1	218	0.46%
2022/11/21	0	0.00	2	32.40	32.45	-2	254	-0.79%
2022/11/10	0	0.00	20	31.10	31.15	-20	270	-7.39%
2022/11/09	1	31.80	0	0.00	31.60	1	278	0.36%
2022/10/17	2	28.90	0	0.00	29.50	2	381	0.52%
2022/09/30	5	30.50	0	0.00	30.50	5	472	1.06%
2022/09/27	1	30.30	0	0.00	30.80	1	491	0.20%
2022/09/26	0	0.00	1	30.80	30.30	-1	502	-0.20%
2022/09/16	1	34.60	0	0.00	34.50	1	546	0.18%
2022/09/12	3	34.30	0	0.00	34.25	3	573	0.52%
2022/09/01	3	38.00	0	0.00	37.85	3	653	0.46%
2022/08/30	3	38.30	0	0.00	38.40	3	670	0.45%
2022/08/18	0	0.00	0.1	38.55	39.35	-0.1	696	-0.01%
2022/08/17	0	0.00	1	38.40	38.50	-1	688	-0.15%
2022/08/16	0	0.00	1	38.90	38.40	-1	686	-0.15%
2022/08/12	2	38.20	0	0.00	38.05	2	673	0.30%
2022/08/11	2	37.75	0	0.00	37.65	2	665	0.30%
2022/08/09	1	36.70	0	0.00	36.80	1	674	0.15%
2022/08/05	1.1	37.80	1	36.60	36.35	0.1	681	0.01%
2022/08/01	0	0.00	2	38.20	38.15	-2	678	-0.29%
2022/07/20	5	37.65	0	0.00	37.65	5	694	0.72%
2022/07/15	0	0.00	1	37.35	37.70	-1	716	-0.14%
2022/07/13	5	37.20	2	37.05	36.95	3	715	0.42%
2022/07/12	0	0.00	2	36.50	36.05	-2	725	-0.28%
2022/07/08	3	38.70	0	0.00	37.75	3	739	0.41%
2022/07/07	0.1	38.70	0	0.00	38.50	0.1	726	0.01%
2022/07/04	0	38.15	0	0.00	38.20	0	813	0.00%
2022/07/01	5	39.80	4	39.18	38.15	1	879	0.11%
2022/06/30	0	0.00	2	42.33	42.35	-2	933	-0.21%
2022/06/28	1	43.60	0	0.00	43.75	1	940	0.11%
2022/06/27	0	0.00	2	43.65	43.80	-2	965	-0.21%
2022/06/23	5	41.40	0	0.00	41.85	5	966	0.52%
2022/06/22	1	42.05	0	0.00	41.30	1	972	0.10%
2022/06/21	5	42.00	1	41.80	42.20	4	977	0.41%
2022/06/20	2	42.08	0	0.00	41.25	2	991	0.20%
2022/06/17	0	0.00	2	42.15	43.35	-2	987	-0.20%
2022/06/16	0	0.00	2	44.93	43.30	-2	982	-0.20%
2022/06/15	0	45.30	12	48.48	45.00	-12	974	-1.23%
2022/06/14	1	45.45	5	45.20	45.95	-4	925	-0.43%
2022/06/13	0	0.00	5	45.70	45.80	-5	932	-0.54%
2022/06/10	0	0.00	0	46.25	46.45	0	939	0.00%
2022/06/09	2	46.00	6	46.08	45.85	-4	942	-0.42%
2022/06/08	2	45.48	0	0.00	45.35	2	941	0.21%
2022/06/07	0	0.00	3	45.25	45.30	-3	961	-0.31%
2022/06/01	1	45.15	0	0.00	45.10	1	1,077	0.09%
2022/05/31	1	44.40	0	0.00	44.75	1	1,154	0.09%
2022/05/26	1	44.05	1	43.85	44.00	0	1,332	0.00%
2022/05/23	0	0.00	5	44.00	44.55	-5	1,796	-0.28%
2022/05/18	1	44.20	6	44.13	44.10	-5	2,161	-0.23%
2022/05/17	0	0.00	1	43.80	43.70	-1	2,328	-0.04%
2022/05/12	3	40.38	1	40.45	40.70	2	2,512	0.08%
2022/05/10	2	41.33	1	41.25	42.00	1	2,648	0.04%
2022/05/06	0	0.00	1	42.95	43.75	-1	2,837	-0.04%
2022/05/04	1	42.25	1	42.20	42.40	0	2,852	0.00%
2022/05/03	0	0.00	2	41.60	42.00	-2	2,859	-0.07%
2022/04/29	8	41.69	0	0.00	41.55	8	2,871	0.28%
2022/04/28	1	41.25	0	0.00	41.25	1	2,880	0.03%
2022/04/27	8	40.39	0	0.00	41.55	8	2,888	0.28%
2022/04/26	1	42.50	4	42.50	42.50	-3	2,888	-0.10%
2022/04/25	31	43.09	0	0.00	42.85	31	2,895	1.07%
2022/04/22	0.1	44.55	0	0.00	44.70	0.1	2,882	0.00%
2022/04/21	0	0.00	0.1	45.60	45.30	-0.1	2,889	0.00%
2022/04/20	2	45.35	2.1	44.95	44.95	-0.1	2,889	0.00%
2022/04/19	5	44.50	0	0.00	44.80	5	2,891	0.17%
2022/04/18	0.1	44.20	0	0.00	43.95	0.1	2,902	0.00%
2022/04/15	1.1	45.79	2	44.80	44.90	-0.9	2,904	-0.03%
2022/04/14	1	46.80	2	46.85	46.60	-1	2,933	-0.03%
2022/04/13	0	0.00	1	47.35	47.25	-1	2,954	-0.03%
2022/04/12	1	48.52	3	46.72	46.30	-2	3,072	-0.06%
2022/04/11	8	48.68	44	48.85	47.85	-36	3,068	-1.17%
2022/04/08	44	48.32	10	48.30	48.25	34	3,088	1.10%
2022/04/07	3	49.70	4	49.54	48.15	-1	3,093	-0.03%
2022/04/06	5	49.06	12	49.17	49.95	-7	3,086	-0.23%
2022/04/01	10	45.25	3	45.25	46.50	7	3,099	0.23%
2022/03/31	2	46.30	1	46.50	46.05	1	3,261	0.03%
2022/03/30	3	47.00	2	46.98	46.70	1	3,695	0.03%
2022/03/29	1	45.80	0	0.00	45.55	1	4,142	0.02%
2022/03/28	0	0.00	2	44.43	45.05	-2	4,377	-0.05%
2022/03/24	1	46.00	0	46.00	46.00	1	4,401	0.02%
2022/03/23	2	46.15	1	46.20	46.10	1	4,419	0.02%
2022/03/22	10	45.15	0	0.00	45.30	10	4,421	0.23%
2022/03/21	1	45.00	0	0.00	44.95	1	4,424	0.02%
2022/03/17	1	44.60	2	44.70	45.00	-1	4,476	-0.02%
2022/03/16	1	43.45	0	0.00	43.05	1	4,535	0.02%
2022/03/15	0.6	43.65	0	0.00	43.40	0.6	4,584	0.01%
2022/03/14	0	0.00	0	46.30	44.70	0	4,600	0.00%
2022/03/10	1	45.65	0	0.00	45.45	1	4,719	0.02%
2022/03/09	12	44.95	0	0.00	44.30	12	4,746	0.25%
2022/03/08	0	45.00	0	46.10	45.25	0	4,733	0.00%
2022/03/07	3.3	45.33	2	45.25	45.30	1.3	4,707	0.03%
2022/03/04	7.3	47.86	7	47.88	47.70	0.3	4,673	0.01%
2022/03/03	9	50.81	13	50.72	50.20	-4	4,606	-0.09%
2022/03/02	11	51.03	2	50.55	50.60	9	4,654	0.19%
2022/03/01	12.1	52.31	16	51.38	51.10	-4	4,617	-0.09%
2022/02/25	1	51.50	2	51.99	51.10	-1	4,537	-0.02%
2022/02/24	6	49.65	11	50.10	49.00	-5	4,451	-0.11%
2022/02/23	121	52.37	115	51.37	51.10	6	4,353	0.14%	大買/大賣/
2022/02/22	3	51.33	58	51.03	51.00	-55	4,157	-1.32%
2022/02/21	9	51.86	9.3	52.23	52.60	-0.3	4,049	-0.01%
2022/02/18	80	51.36	42	50.02	52.00	38	3,937	0.97%
2022/02/17	32	50.96	45	50.81	49.95	-13	3,853	-0.34%
2022/02/16	23	48.77	13	50.02	50.10	10	3,723	0.27%
2022/02/15	2	47.38	6.1	47.40	47.15	-4.1	3,637	-0.11%
2022/02/14	7.1	47.06	10	47.62	46.55	-3	3,623	-0.08%
2022/02/11	8	49.11	24	49.21	48.95	-16	3,635	-0.44%
2022/02/10	22	48.82	63	49.10	48.55	-41	3,645	-1.12%
2022/02/09	118	49.11	81.2	49.53	50.30	36.9	3,621	1.02%	大買/
2022/02/08	0	0.00	1	45.30	45.75	-1	3,643	-0.03%
2022/02/07	0	0.00	1.1	44.27	44.80	-1.1	3,792	-0.03%
2022/01/26	1	41.80	0	0.00	41.80	1	3,895	0.03%
2022/01/25	5.1	41.60	0	0.00	41.30	5.1	4,002	0.13%
2022/01/21	0	43.60	0	0.00	43.00	0	4,129	0.00%
2022/01/18	0	0.00	0	44.65	44.65	0	4,577	0.00%
2022/01/17	0	0.00	0.4	43.05	43.95	-0.4	4,659	-0.01%
2022/01/14	16	42.60	2	42.63	42.75	14	4,808	0.29%
2022/01/13	4	43.68	1	43.70	43.50	3	4,979	0.06%
2022/01/12	6.1	44.25	0	0.00	43.25	6.1	5,053	0.12%
2022/01/07	9.2	45.26	15	45.09	45.00	-5.8	5,172	-0.11%
2022/01/06	2	47.10	12.1	47.41	47.25	-10.1	5,226	-0.19%
2022/01/05	2.1	50.21	2	49.68	47.50	0.1	5,369	0.00%
2022/01/04	6	48.98	6	49.13	48.95	0	5,315	0.00%
2022/01/03	8	48.67	9	48.94	49.20	-1	5,373	-0.02%
2021/12/30	0	48.75	0	0.00	48.40	0	5,402	0.00%
2021/12/29	10	49.15	12	49.15	48.80	-2	5,445	-0.04%
2021/12/28	14.1	48.84	8	48.93	48.50	6.1	5,462	0.11%
2021/12/27	20	51.03	15	50.76	50.50	5	5,464	0.09%
2021/12/24	48	52.50	57	52.82	50.40	-9	5,435	-0.17%
2021/12/23	32	51.83	106	52.03	52.90	-74	5,119	-1.45%	大賣/
2021/12/22	30	48.00	32.4	47.61	48.15	-2.4	4,773	-0.05%
2021/12/21	1	44.95	1	44.80	44.80	0	4,699	0.00%
2021/12/20	0	0.00	1	44.00	43.65	-1	4,821	-0.02%
2021/12/17	3	43.82	1	43.00	42.85	2	5,300	0.04%
2021/12/16	3	43.92	1	44.40	44.35	2	5,437	0.04%
2021/12/15	10	43.35	0	43.35	43.10	10	5,565	0.18%
2021/12/14	2.1	42.48	3	42.52	42.20	-0.9	5,790	-0.02%
2021/12/13	5.1	44.80	23	44.82	43.80	-17.9	6,008	-0.30%
2021/12/10	0	0.00	0.5	45.79	45.60	-0.5	6,289	-0.01%
2021/12/09	21	46.38	0.1	46.05	46.00	20.9	6,477	0.32%
2021/12/08	7	45.31	11	44.87	45.30	-4	6,937	-0.06%
2021/12/07	3.2	45.59	2	45.20	44.95	1.2	7,803	0.01%
2021/12/06	6.1	45.87	8.2	45.88	45.95	-2.1	8,138	-0.03%
2021/12/03	2	44.25	2.1	44.51	44.35	-0.1	8,235	0.00%
2021/12/02	2.1	42.99	1.1	43.98	42.55	1	8,433	0.01%
2021/12/01	0	0.00	2	42.65	42.65	-2	8,603	-0.02%
2021/11/30	5.1	43.10	4	42.61	43.10	1.1	8,862	0.01%
2021/11/29	13	42.09	8.4	42.02	42.10	4.6	9,566	0.05%
2021/11/26	5.5	45.00	7.1	44.71	44.05	-1.6	9,866	-0.02%
2021/11/25	6	43.31	9	42.83	43.85	-3	10,108	-0.03%
2021/11/24	6	42.34	6	42.28	42.50	0	10,287	0.00%
2021/11/23	0	42.95	0	0.00	42.25	0	10,486	0.00%
2021/11/22	0	0.00	2	43.95	44.00	-2	10,655	-0.02%
2021/11/19	2	44.15	1	44.41	43.90	1	10,706	0.01%
2021/11/18	0	0.00	3	43.07	43.45	-3	10,664	-0.03%
2021/11/16	2	44.04	2	43.20	43.20	0	10,659	0.00%
2021/11/15	0.4	44.45	1	44.11	44.25	-0.6	10,710	-0.01%
2021/11/12	5	43.55	0	0.00	42.85	5	10,691	0.05%
2021/11/11	2	43.53	6	43.02	42.50	-4	10,662	-0.04%
2021/11/10	10	43.72	1	43.45	43.50	9	10,637	0.08%
2021/11/09	8	44.92	3	44.85	44.40	5	10,599	0.05%
2021/11/08	4.2	45.31	8.1	45.67	44.90	-3.9	10,567	-0.04%
2021/11/05	72.3	48.65	179.3	46.78	46.75	-107.1	10,528	-1.02%	大賣/鉅額交易
2021/11/04	92.2	49.13	34.3	49.30	50.70	57.8	10,333	0.56%
2021/11/03	54	48.61	16.2	48.79	47.50	37.9	10,175	0.37%
2021/11/02	8.2	48.37	20.1	48.00	46.10	-11.9	10,083	-0.12%
2021/11/01	2.1	49.19	16.1	49.28	48.85	-14	9,983	-0.14%
2021/10/29	9	48.97	9.1	48.97	48.80	-0.1	9,913	0.00%
2021/10/28	48.2	50.38	47.2	49.44	48.60	1	9,835	0.01%
2021/10/27	3	47.67	27.4	47.03	49.45	-24.3	9,600	-0.25%
2021/10/26	1	45.85	6	46.25	45.60	-5	9,416	-0.05%
2021/10/25	15	46.45	1	46.45	46.45	14	9,343	0.15%
2021/10/22	10.1	45.18	37.2	45.27	46.25	-27.1	9,247	-0.29%
2021/10/21	19.1	45.33	26	44.52	43.90	-7	9,092	-0.08%
2021/10/20	10.1	43.44	3.1	44.25	45.00	7	8,903	0.08%
2021/10/19	0	0.00	2.1	43.43	43.20	-2.1	8,817	-0.02%
2021/10/18	6.1	42.49	4	41.88	42.25	2.1	8,728	0.02%
2021/10/15	12.2	42.10	22	41.95	42.20	-9.8	8,696	-0.11%
2021/10/14	43	41.41	23.2	41.18	41.00	19.9	8,646	0.23%
2021/10/13	3.2	42.45	3.2	43.13	42.40	0.1	8,536	0.00%
2021/10/12	0.1	42.10	0.2	42.64	41.15	-0.1	8,365	0.00%
2021/10/08	21.1	42.58	17.2	42.67	42.00	3.9	8,289	0.05%
2021/10/07	7.3	42.66	257.3	41.53	43.15	-250.1	8,200	-3.05%	大賣/鉅額交易
2021/10/06	9.2	41.28	1	40.70	40.30	8.2	8,116	0.10%
2021/10/05	1	43.10	0	0.00	43.10	1	8,028	0.01%
2021/10/04	1	41.50	0	0.00	41.20	1	7,941	0.01%
2021/10/01	9	41.93	10	42.05	41.40	-1	7,839	-0.01%
2021/09/30	9.1	44.48	3	45.15	44.35	6.1	7,698	0.08%
2021/09/29	12.1	44.59	4.2	44.51	45.00	7.8	7,573	0.10%
2021/09/28	33.3	47.05	49	47.18	45.70	-15.7	7,445	-0.21%
2021/09/27	11.3	50.25	22.4	50.08	49.10	-11.1	7,278	-0.15%
2021/09/24	127.2	52.51	57	52.47	51.00	70.2	7,134	0.98%	大買/
2021/09/23	10.4	49.25	10.4	49.25	49.75	0	6,659	0.00%
2021/09/22	46.7	48.06	5	48.38	47.00	41.7	6,497	0.64%
2021/09/17	120.1	51.44	9.2	51.42	50.70	110.9	6,346	1.75%	大買/鉅額交易
2021/09/16	108.3	50.69	10.3	50.21	51.20	98	6,109	1.60%	大買/
2021/09/15	22.4	50.12	21.1	49.18	50.10	1.3	5,859	0.02%
2021/09/14	8	52.89	103.1	52.66	53.00	-95.1	5,543	-1.72%	大賣/
2021/09/13	229.1	53.67	257.1	53.03	52.20	-28	5,280	-0.53%	大買/大賣/
2021/09/10	235.2	52.27	103.1	52.10	52.40	132.1	4,758	2.78%	大買/大賣/鉅額交易
2021/09/09	27	49.85	62.1	50.71	51.60	-35.1	3,860	-0.91%
2021/09/08	48	47.11	28	46.08	46.95	20	3,478	0.58%
2021/09/07	8	45.78	11.2	45.76	47.60	-3.2	3,279	-0.10%
2021/09/06	17.3	46.14	9	46.11	45.00	8.3	3,026	0.27%
2021/09/03	16.2	48.96	10.2	49.19	49.50	6	2,826	0.21%
2021/09/02	78.2	49.07	74	49.33	49.40	4.2	2,558	0.16%
2021/09/01	18	45.78	33.2	45.86	46.85	-15.2	1,838	-0.83%
2021/08/31	32.1	42.96	36.1	42.85	42.60	-4	1,504	-0.27%
2021/08/30	15	41.21	102.1	41.46	42.35	-87.1	1,169	-7.45%	大賣/
2021/08/27	105	39.50	65	37.95	38.50	40	973	4.11%	大買/
2021/08/26	101	37.97	65	38.67	38.95	36	760	4.73%	大買/
2021/08/25	4	35.25	12	35.24	35.45	-8	564	-1.42%
2021/08/24	1	32.50	0	0.00	32.25	1	496	0.20%
2021/08/23	1	32.20	0	0.00	32.50	1	491	0.20%
2021/08/20	2	32.48	18	33.26	32.15	-16	482	-3.31%
2021/08/19	28	35.08	11	35.04	34.05	17	453	3.75%
2021/08/18	0	0.00	5	34.57	34.90	-5	371	-1.35%
2021/08/12	0	0.00	2	34.60	33.75	-2	317	-0.63%
2021/08/11	0	0.00	10	34.22	33.50	-10	295	-3.38%
2021/08/10	0	0.00	5	32.75	33.40	-5	264	-1.89%
2021/08/09	3	33.32	1	32.60	33.50	2	262	0.76%
2021/08/06	20	33.41	21	32.86	32.50	-1	253	-0.40%
2021/08/05	1	31.35	1	31.50	31.85	0	235	0.00%
2021/08/02	3	28.60	0	0.00	28.25	3	235	1.27%
2021/07/26	7	30.45	0	0.00	30.40	7	264	2.64%
2021/07/05	0	30.95	3	30.60	30.95	-3	377	-0.79%
2021/07/02	3	30.85	0	0.00	30.75	3	387	0.77%
2021/07/01	1	31.00	1	31.05	30.85	0	401	0.00%
2021/06/29	1	30.10	1	30.00	30.10	0	396	0.00%
2021/06/22	5	28.75	0	0.00	29.00	5	413	1.21%
2021/06/16	0	29.40	0	0.00	29.20	0	442	0.01%
2021/06/09	0	0.00	5	29.50	29.45	-5	541	-0.92%
2021/06/03	0	0.00	1	29.30	29.50	-1	545	-0.18%
2021/06/02	2	29.50	0	0.00	29.40	2	550	0.36%
2021/05/20	1	26.70	0	0.00	26.70	1	587	0.17%
2021/05/19	6	26.40	1	26.80	26.70	5	596	0.84%
2021/05/18	5	26.27	0	0.00	26.50	5	599	0.83%
2021/05/17	1	24.80	0	0.00	25.20	1	602	0.17%
2021/05/12	0	0.00	10	27.75	28.00	-10	580	-1.72%
2021/04/28	0	0.00	20	33.90	34.00	-20	534	-3.74%
2021/04/23	5	31.90	0	0.00	31.65	5	511	0.98%
2021/04/22	20	32.69	20	32.20	31.55	0	515	0.00%
2021/04/21	12	32.60	12	32.68	32.65	0	507	0.00%
2021/04/16	0	0.00	24	32.40	32.50	-24	513	-4.68%
2021/04/15	1	32.55	0	0.00	32.35	1	521	0.19%
2021/04/14	2	32.95	3	32.82	32.50	-1	523	-0.19%
2021/04/13	24	34.10	0	0.00	33.60	24	522	4.59%
2021/04/12	2	35.08	0	0.00	34.45	2	517	0.39%
2021/04/09	0	0.00	2	35.08	34.85	-2	504	-0.40%
2021/04/07	1	33.25	22	34.00	34.25	-21	470	-4.46%
2021/04/06	28	33.48	3	33.40	33.35	25	462	5.41%
2021/04/01	25	32.57	28	32.36	32.30	-3	456	-0.66%
2021/03/30	1	32.85	1	33.00	32.80	0	509	0.00%
2021/03/26	2	32.40	1	32.20	32.30	1	515	0.19%
2021/03/25	21	32.78	20	32.52	32.55	1	516	0.19%
2021/03/24	13	32.76	15	32.56	32.65	-2	519	-0.39%
2021/03/23	9	33.62	8	33.20	32.80	1	522	0.19%
2021/03/22	3	33.63	4	33.90	33.75	-1	521	-0.19%
2021/03/19	1.1	33.25	0	0.00	33.10	1.1	519	0.20%
2021/03/18	6	33.84	0	0.00	33.55	6	519	1.16%
2021/03/17	19.1	33.60	45	33.55	33.80	-26	529	-4.90%
2021/03/16	28	34.03	19.1	34.05	34.25	8.9	528	1.69%
2021/03/11	0	0.00	1	31.15	31.15	-1	529	-0.19%
2021/03/08	2	31.50	0	0.00	31.35	2	672	0.30%
2021/02/26	1	32.15	0	0.00	32.15	1	825	0.12%
2021/02/24	0	0.00	2	32.63	32.00	-2	827	-0.24%
2021/02/19	0	0.00	5.1	31.19	32.05	-5.1	832	-0.61%
2021/02/18	0	0.00	5	31.30	31.35	-5	830	-0.60%
2021/02/17	10	30.50	4	31.15	31.25	6	846	0.71%
2021/02/02	1	28.90	21	28.94	29.00	-20	863	-2.32%
2021/02/01	3	28.75	0	0.00	28.90	3	868	0.35%
2021/01/29	10	29.53	0	0.00	29.20	10	884	1.13%
2021/01/28	9	29.73	0	0.00	29.75	9	892	1.01%
2021/01/25	1	28.70	0	0.00	28.80	1	884	0.11%
2021/01/12	0	0.00	1	30.30	30.15	-1	870	-0.11%
2021/01/07	1	29.55	0	0.00	29.55	1	849	0.12%
2021/01/06	1.1	29.81	0	0.00	29.65	1.1	845	0.12%
2021/01/05	1	30.70	0	0.00	30.70	1	833	0.12%
2020/12/31	0	31.90	0	0.00	30.95	0	832	0.00%
2020/12/29	3.1	31.15	0	0.00	31.00	3.1	836	0.37%
2020/12/28	0.1	31.60	0	0.00	30.85	0.1	832	0.01%
2020/12/25	22	31.38	29	31.38	31.35	-7	826	-0.85%
2020/12/24	2	32.00	44	31.69	31.15	-42	815	-5.15%
2020/12/23	2	33.65	1	33.80	33.80	1	770	0.13%
2020/12/22	1	33.40	6	33.55	32.70	-5	769	-0.65%
2020/12/21	9	33.38	4	33.45	33.20	5	764	0.65%
2020/12/18	0	0.00	6	33.75	33.75	-6	764	-0.78%
2020/12/16	0.2	33.82	4	33.65	33.50	-3.9	761	-0.51%
2020/12/15	1	33.90	0	0.00	32.90	1	755	0.13%
2020/12/11	2	34.80	4	34.25	34.40	-2	738	-0.27%
2020/12/10	30	35.40	0	0.00	35.40	30	718	4.17%
2020/12/09	10	35.40	0	0.00	35.20	10	704	1.42%
2020/12/08	21	35.40	14	35.51	35.35	7	704	0.99%
2020/12/07	42	34.85	37	35.07	34.60	5	695	0.72%
2020/12/04	81	36.42	61	37.26	35.95	20	662	3.02%
2020/12/03	22	36.28	41	36.06	36.00	-19	596	-3.19%
2020/12/02	18	35.32	31	35.57	35.40	-13	555	-2.34%
2020/12/01	121	35.64	98.1	35.57	35.70	22.9	540	4.23%	大買/
2020/11/30	35	34.68	35.2	34.52	34.60	-0.2	495	-0.04%
2020/11/27	0	0.00	1.1	32.90	33.65	-1.1	485	-0.22%
2020/11/25	1	32.65	0	0.00	32.10	1	504	0.20%
2020/11/24	2	30.85	2	31.08	30.70	0	493	0.00%
2020/11/20	2	31.53	0	0.00	31.50	2	536	0.37%
2020/11/19	0	0.00	1	31.85	31.85	-1	601	-0.17%
2020/11/16	1	30.50	1	30.70	30.10	0	664	0.00%
2020/11/13	0	0.00	1	29.80	30.20	-1	683	-0.15%
2020/11/12	2	29.20	0	0.00	29.15	2	765	0.26%
2020/11/10	2	28.20	0	0.00	28.15	2	805	0.25%
2020/11/06	1	28.65	0	0.00	28.25	1	811	0.12%
2020/10/27	0	0.00	1	29.50	29.55	-1	919	-0.11%
2020/10/23	1	29.75	0	0.00	30.00	1	938	0.11%
2020/10/08	0.4	32.10	0	0.00	32.10	0.4	992	0.04%
2020/10/07	0	0.00	2	32.30	32.05	-2	995	-0.20%
2020/09/23	1	30.00	0	0.00	29.95	1	1,008	0.10%
2020/09/22	1	30.50	0	0.00	30.55	1	1,002	0.10%
2020/09/11	1	31.65	0	0.00	31.65	1	1,019	0.10%
2020/09/10	6	33.06	0	0.00	32.70	6	1,014	0.59%
2020/09/04	3	33.90	0	0.00	34.50	3	1,039	0.29%
2020/09/02	1	34.20	1	34.05	34.00	0	1,064	0.00%
2020/09/01	4	32.98	1	33.50	32.95	3	1,034	0.29%
2020/08/31	1	36.85	1	37.45	36.55	0	975	0.00%
2020/08/28	4	37.09	3	36.73	36.80	1	966	0.10%
2020/08/27	16	37.17	35	37.95	37.10	-19	957	-1.98%
2020/08/26	7	38.41	13	38.12	38.35	-6	931	-0.64%
2020/08/25	61	38.34	64	38.43	37.70	-3	905	-0.33%
2020/08/24	2	35.28	0	0.00	37.10	2	832	0.24%
2020/08/21	4	35.25	0	0.00	35.55	4	798	0.50%
2020/08/20	24	36.00	37	35.69	34.10	-13	778	-1.67%
2020/08/19	27	38.94	28	38.60	37.35	-1	731	-0.14%
2020/08/18	74	38.36	72	37.73	39.00	2	690	0.29%
2020/08/17	13	36.37	15	37.11	37.45	-2	592	-0.34%
2020/08/14	2	34.15	7	34.20	34.05	-5	543	-0.92%
2020/08/13	0	0.00	2	33.80	33.15	-2	534	-0.37%
2020/08/12	2	33.35	2	33.35	33.30	0	527	0.00%
2020/08/11	5	33.18	14	33.10	32.70	-9	520	-1.73%
2020/08/10	0	0.00	3	34.05	34.10	-3	504	-0.59%
2020/08/07	0	0.00	11	34.01	35.05	-11	475	-2.31%
2020/08/06	0	0.00	2	34.73	34.35	-2	463	-0.43%
2020/08/05	0	0.00	1	34.70	34.50	-1	464	-0.22%
2020/08/04	0	0.00	12	33.52	33.40	-12	452	-2.65%
2020/08/03	1	33.90	0	0.00	34.35	1	440	0.23%
2020/07/31	16	32.81	1	33.25	33.40	15	426	3.51%
2020/07/30	10	31.38	0	0.00	33.00	10	400	2.50%
2020/07/29	2	30.30	2	30.90	30.90	0	384	0.00%
2020/07/28	0	0.00	2	30.80	30.40	-2	379	-0.53%
2020/07/24	0	0.00	1	31.15	30.20	-1	353	-0.28%
2020/07/22	6	30.03	3	30.53	30.00	3	344	0.87%
2020/07/20	0	0.00	2	29.00	29.30	-2	319	-0.63%
2020/07/15	1	28.20	0	0.00	27.90	1	307	0.33%
2020/07/10	2	29.68	10	29.50	29.00	-8	294	-2.72%
2020/07/09	8	29.53	9	29.69	29.70	-1	286	-0.35%
2020/07/06	0	0.00	2	28.15	28.30	-2	261	-0.77%
2020/07/03	2	27.75	0	0.00	27.90	2	254	0.79%
2020/06/24	1	27.90	0	0.00	27.70	1	241	0.41%
2020/06/19	0	0.00	5	29.05	28.50	-5	228	-2.19%
2020/06/18	1	27.10	0	0.00	27.50	1	216	0.46%
2020/06/17	1	27.45	0	0.00	27.40	1	215	0.46%
2020/06/16	2	28.70	0	0.00	27.60	2	210	0.95%
2020/06/15	0	0.00	5	27.14	26.60	-5	188	-2.65%
2020/06/12	5	26.00	0	0.00	26.55	5	181	2.76%
2020/06/11	6	26.50	2	26.50	26.75	4	179	2.23%
2020/06/10	1	26.85	1	26.50	27.45	0	171	0.00%
2020/06/04	0	0.00	1	24.35	24.25	-1	136	-0.73%
2020/06/02	0	0.00	5	24.00	24.05	-5	138	-3.60%
2020/05/27	0	0.00	2	23.80	23.80	-2	139	-1.44%
2020/05/20	1	23.50	0	0.00	23.15	1	140	0.71%
2020/05/18	0	0.00	1	23.35	23.35	-1	141	-0.71%
2020/05/12	0	0.00	3	24.10	23.90	-3	137	-2.18%
2020/05/11	0	0.00	2	22.65	22.65	-2	125	-1.59%
2020/05/06	0	0.00	2	21.15	20.75	-2	122	-1.63%
2020/04/30	0	0.00	1	20.40	20.45	-1	120	-0.83%
2020/04/29	1	20.05	0	0.00	19.85	1	121	0.82%
2020/04/28	0	0.00	1	19.65	20.30	-1	121	-0.82%
2020/04/27	4	19.48	0	0.00	19.50	4	127	3.15%
2020/04/15	0	20.00	2	19.65	19.45	-2	132	-1.51%
2020/04/06	0	19.35	0	0.00	17.60	0	180	0.00%
2020/04/01	0	0.00	10	17.60	17.60	-10	182	-5.48%
2020/03/27	0	0.00	2	17.73	17.90	-2	183	-1.09%
2020/03/19	10	15.75	0	0.00	15.75	10	180	5.55%
2020/03/18	1	17.40	0	0.00	17.50	1	169	0.59%
2020/03/17	0	0.00	5	17.55	17.75	-5	168	-2.96%
2020/03/13	0	0.00	0.1	21.00	19.50	-0.1	164	-0.06%
2020/03/12	5	20.50	0	0.00	20.50	5	157	3.17%
2020/03/11	2	22.45	0	0.00	22.05	2	149	1.34%
2020/03/10	1	22.40	0	0.00	22.35	1	148	0.67%
2020/03/09	15	23.03	0	0.00	23.00	15	146	10.26%
2020/03/06	0	0.00	5	23.50	23.55	-5	143	-3.48%
2020/03/03	5	23.92	0	0.00	23.90	5	142	3.51%
2020/02/26	1	24.30	0	0.00	24.40	1	137	0.72%
2020/02/24	1	24.40	0	0.00	24.40	1	138	0.72%
2020/02/19	0	0.00	1	25.00	24.95	-1	135	-0.74%
2020/02/12	0	0.00	8	24.40	24.80	-8	137	-5.84%
2020/01/30	1	24.30	1	25.00	24.75	0	128	0.00%
2020/01/13	8	27.31	0	0.00	27.20	8	121	6.60%
2020/01/09	0	0.00	1	27.50	27.35	-1	121	-0.82%
2020/01/08	1	27.00	0	0.00	27.00	1	120	0.83%
2020/01/06	0	0.00	1	28.60	28.45	-1	114	-0.87%
2020/01/03	0	0.00	1	28.80	27.80	-1	109	-0.91%
2020/01/02	5	26.80	2	27.55	28.10	3	98	3.04%
2019/12/30	0	0.00	3	26.78	26.85	-3	79	-3.79%
2019/12/18	1	25.75	0	0.00	25.95	1	71	1.40%
2019/12/17	1	25.80	0	0.00	25.85	1	71	1.40%
2019/12/09	1	25.50	0	0.00	25.75	1	70	1.41%
2019/11/22	1	25.45	0	0.00	25.45	1	82	1.21%
2019/11/20	2	25.38	0	0.00	25.80	2	88	2.26%
2019/11/11	1	25.60	0	0.00	25.50	1	91	1.10%
2019/11/05	2	26.50	0	0.00	26.45	2	89	2.23%
2019/10/28	1	26.45	0	0.00	26.30	1	91	1.09%
2019/10/14	0.1	26.55	0	0.00	26.50	0.1	102	0.06%
2019/10/07	0	0.00	1	26.30	26.30	-1	102	-0.98%
2019/09/26	0.1	27.30	0	0.00	27.05	0.1	99	0.10%
2019/09/23	0	0.00	3	27.30	27.50	-3	99	-3.00%
2019/09/16	1	27.30	1	27.15	27.10	0	99	0.00%
2019/09/10	0	26.75	0	0.00	26.50	0	96	0.02%
2019/09/09	1	26.75	1	26.85	26.80	0	96	0.00%
2019/09/06	4	26.26	3	26.23	26.40	1	93	1.07%
2019/09/05	1	25.60	1	25.60	25.60	0	91	0.00%
2019/09/02	1	25.00	0	0.00	25.35	1	88	1.13%
2019/07/29	1	27.60	0	0.00	27.35	1	118	0.85%
2019/06/21	0	0.00	1	26.25	26.05	-1	221	-0.45%
2019/05/14	1	26.90	0	0.00	27.00	1	268	0.37%
2019/05/09	0	0.00	5	30.05	28.80	-5	260	-1.92%
2019/05/08	5	31.95	5	31.47	31.95	0	243	0.00%
2019/05/07	0	0.00	1	32.00	32.15	-1	238	-0.42%
2019/05/03	5	30.52	0	0.00	30.50	5	230	2.17%
2019/04/30	0	0.00	7	29.45	29.80	-7	227	-3.07%
2019/04/29	0	0.00	10	30.10	29.80	-10	226	-4.41%
2019/04/19	5	31.95	5	31.41	31.40	0	217	0.00%
2019/04/18	0	0.00	4	31.75	31.00	-4	213	-1.87%
2019/04/17	0	0.00	4	31.78	31.80	-4	209	-1.91%
2019/04/15	4	31.50	0	0.00	31.80	4	202	1.98%
2019/04/12	2	30.80	3	31.02	30.80	-1	196	-0.51%
2019/04/11	2	31.93	2	32.05	31.40	0	189	0.00%
2019/04/10	1	30.85	0	0.00	30.85	1	143	0.69%
2019/03/21	2	28.50	0	0.00	28.20	2	128	1.55%
2019/03/20	0	0.00	1	27.90	28.20	-1	134	-0.74%
2019/03/12	1	27.00	0	0.00	27.05	1	129	0.77%
2019/03/05	1	28.40	0	0.00	28.30	1	130	0.77%
2019/02/26	1	28.60	0	0.00	28.30	1	126	0.79%
2019/02/14	1	28.55	0	0.00	28.40	1	115	0.87%
2019/02/11	1	27.00	0	0.00	27.10	1	114	0.87%
2018/12/17	0	0.00	1	28.55	27.90	-1	127	-0.78%
2018/12/14	2	29.18	2	28.90	28.65	0	125	0.00%
2018/11/28	0	0.00	0	26.35	26.15	0	112	-0.02%
2018/11/21	3	24.83	0	0.00	24.85	3	114	2.62%
2018/11/20	2	25.70	1	25.70	25.30	1	113	0.88%
2018/11/19	2	25.98	0.5	25.70	25.85	1.5	114	1.31%
2018/11/16	0	0.00	0.1	25.00	24.75	-0.1	113	-0.11%
2018/11/15	0	0.00	0.3	24.90	24.55	-0.3	113	-0.22%
2018/11/12	1	24.80	1	24.95	24.80	0	118	0.00%
2018/11/09	1	24.75	0.1	25.05	24.75	0.9	110	0.82%
2018/11/08	1	24.60	2	24.60	24.60	-1	112	-0.89%
2018/11/06	0	0.00	1	24.40	24.35	-1	121	-0.82%
2018/11/01	3	23.88	0	0.00	23.85	3	141	2.11%
2018/10/25	2	24.25	0	0.00	23.00	2	148	1.34%
2018/10/19	2	24.05	2	24.35	24.30	0	149	0.00%
2018/10/18	2	24.15	4	24.43	24.45	-2	152	-1.31%
2018/10/17	2	24.15	0	0.00	24.00	2	154	1.29%
2018/10/16	1	24.60	0.6	24.65	24.25	0.4	158	0.26%
2018/10/12	0	0.00	0.3	24.40	24.00	-0.3	203	-0.16%
2018/10/11	0	0.00	1.1	24.68	23.45	-1.1	210	-0.52%
2018/10/09	1	26.10	0.4	26.50	26.00	0.6	208	0.31%
2018/10/08	0	0.00	0.3	27.10	26.05	-0.3	217	-0.14%
2018/10/04	0	0.00	0.1	27.90	27.65	-0.1	219	-0.05%
2018/10/03	0	0.00	0	28.15	27.80	0	220	-0.01%
2018/10/01	0	0.00	0.2	28.35	28.20	-0.2	221	-0.08%
2018/09/28	0	0.00	0	28.35	27.85	0	224	-0.02%
2018/09/27	1	28.00	0	0.00	28.00	1	228	0.44%
2018/09/25	1	27.90	1	28.10	27.95	0	230	0.00%
2018/09/19	0	0.00	0.1	29.45	28.50	-0.1	239	-0.03%
2018/09/17	0	0.00	0.2	29.00	28.70	-0.2	243	-0.08%
2018/09/14	0	0.00	0.1	29.15	28.65	-0.1	247	-0.02%
2018/09/13	0	0.00	1.1	28.47	28.35	-1.1	247	-0.43%
2018/09/12	1	27.00	1.3	27.44	27.20	-0.3	247	-0.12%
2018/09/11	0	0.00	0.6	27.85	27.35	-0.6	252	-0.24%
2018/09/10	0	0.00	0.2	27.25	26.85	-0.2	255	-0.07%
2018/09/07	1	28.65	0.2	29.00	28.50	0.8	250	0.32%
2018/08/31	1	30.35	1.2	30.52	30.35	-0.2	253	-0.08%
2018/08/30	0	0.00	4	29.35	29.70	-4	252	-1.58%
2018/08/29	0	0.00	0.1	29.10	28.90	-0.1	252	-0.04%
2018/08/28	0	0.00	0.1	29.20	28.85	-0.1	254	-0.04%
2018/08/24	0	0.00	0.2	28.70	28.30	-0.2	258	-0.08%
2018/08/21	3	28.70	0	0.00	28.55	3	279	1.07%
2018/08/20	0	0.00	0.5	28.60	28.20	-0.5	279	-0.18%
2018/08/13	0	0.00	1	28.70	28.75	-1	279	-0.36%
2018/08/10	1	30.60	0.5	31.10	30.55	0.6	272	0.20%
2018/08/09	0	0.00	0.2	31.65	31.00	-0.2	268	-0.07%
2018/08/08	0	0.00	0.1	33.50	33.00	-0.1	257	-0.03%
2018/07/26	10	33.47	0.1	33.85	33.45	9.9	276	3.60%
2018/07/25	10	33.65	0	0.00	33.50	10	275	3.63%
2018/07/23	2	33.65	3	33.68	33.65	-1	271	-0.37%
2018/07/20	1	34.10	2	34.10	33.55	-1	269	-0.37%
2018/07/19	8	36.54	3	36.85	36.50	5	262	1.90%
2018/07/18	3	36.05	4	36.30	35.65	-1	239	-0.42%
2018/07/17	0	0.00	1	35.70	35.80	-1	241	-0.41%
2018/07/16	3	35.50	3	35.75	35.75	0	236	0.00%
2018/07/10	0	0.00	0	34.60	34.10	0	230	-0.01%
2018/07/09	1	33.45	1	33.80	33.55	0	232	0.00%
2018/07/06	0	0.00	2.1	33.52	33.35	-2.1	234	-0.90%
2018/07/02	0	0.00	1	34.40	34.10	-1	253	-0.40%
2018/06/28	0	0.00	0.1	33.70	33.25	-0.1	271	-0.02%
2018/06/26	0	0.00	0	33.75	33.25	0	278	-0.02%
2018/06/22	1	34.10	0	0.00	34.00	1	283	0.35%
2018/06/21	0	0.00	0.8	34.75	34.55	-0.8	284	-0.28%
2018/06/20	1	33.90	0	0.00	34.00	1	294	0.34%
2018/06/19	0	0.00	50	34.78	34.70	-50	299	-16.70%
2018/06/15	2	35.55	0	0.00	35.50	2	312	0.64%
2018/06/13	1	35.85	0	0.00	35.55	1	327	0.31%
2018/06/12	0.1	35.45	0	0.00	35.60	0.1	332	0.02%
2018/06/11	0	0.00	0.2	35.85	35.70	-0.2	341	-0.05%
2018/06/08	0	0.00	0	36.75	35.75	0	342	0.00%
2018/06/06	3	36.48	0	0.00	36.10	3	351	0.85%
2018/06/05	5	36.71	0	0.00	35.95	5	358	1.39%
2018/06/04	44	36.60	0	0.00	36.50	44	363	12.11%
2018/05/30	0	0.00	0.2	36.10	35.60	-0.2	405	-0.06%
2018/05/29	4	36.16	4	36.59	36.55	0	401	0.00%
2018/05/28	0	0.00	3	34.10	34.45	-3	393	-0.76%
2018/05/16	0	0.00	2	34.00	33.90	-2	438	-0.46%
2018/05/14	0	0.00	2	33.55	33.60	-2	489	-0.41%
2018/05/11	0	0.00	0.2	34.45	34.05	-0.2	523	-0.03%
2018/05/02	0	0.00	0.2	36.90	36.30	-0.2	761	-0.03%
2018/04/26	1	36.25	2.2	36.36	35.20	-1.2	830	-0.14%
2018/04/23	2	37.75	2.4	37.88	37.20	-0.4	831	-0.04%
2018/04/19	1	38.90	0	0.00	38.70	1	835	0.12%
2018/04/17	0	0.00	3	38.50	38.60	-3	837	-0.36%
2018/04/11	1	39.45	0	0.00	39.30	1	848	0.12%
2018/04/02	1	40.75	1	41.05	40.05	0	844	0.00%
2018/03/31	2	41.00	0.3	41.00	40.70	1.7	851	0.20%
2018/03/29	2	43.23	1	43.10	43.00	1	852	0.12%
2018/03/28	0	0.00	1	43.30	43.05	-1	854	-0.12%
2018/03/27	1	44.30	0	0.00	43.35	1	861	0.12%
2018/03/22	3	44.65	0	0.00	44.10	3	885	0.34%
2018/03/19	1	45.15	0	0.00	45.05	1	879	0.11%
2018/03/16	0	0.00	0.2	45.90	45.30	-0.2	903	-0.02%
2018/03/15	0	0.00	1.6	46.04	45.75	-1.6	943	-0.17%
2018/03/14	0	0.00	12	44.65	44.70	-12	955	-1.26%
2018/03/13	2	44.70	0	0.00	44.60	2	962	0.21%
2018/03/12	1	45.10	0	0.00	44.75	1	961	0.10%
2018/03/07	2	44.65	2	44.85	44.50	0	966	0.00%
2018/03/06	1	46.45	0	0.00	45.40	1	956	0.10%
2018/02/07	0	0.00	6	49.80	49.10	-6	948	-0.63%
2018/02/06	6	49.49	1	49.50	47.80	5	959	0.52%
2018/02/05	1	54.20	0	0.00	52.50	1	925	0.11%
2018/02/02	6	55.27	2	55.20	55.20	4	902	0.44%
2018/02/01	1	54.90	2	55.25	54.50	-1	919	-0.11%
2018/01/29	1	54.60	2	55.80	55.30	-1	899	-0.11%
2018/01/26	0	0.00	1	54.60	54.20	-1	843	-0.12%
2018/01/25	1	51.30	1	51.10	51.70	0	770	0.00%