佳凌 (4976)-元大-大雅券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
40.20
漲跌
▼0.80
漲幅
-1.95%
成交量
922張
產業
上市光電類股▼2.83%
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/18	0	0.00	1	41.05	41.00	-1	594	-0.17%
2024/04/15	2	41.35	0	0.00	41.20	2	579	0.35%
2024/04/03	0	0.00	10	41.45	40.80	-10	551	-1.81%
2024/04/02	1	41.80	13	41.38	41.45	-12	548	-2.19%
2024/04/01	2	42.48	1	42.50	42.00	1	544	0.18%
2024/03/29	0	0.00	25	42.25	41.85	-25	541	-4.62%
2024/03/28	0	0.00	17	43.35	42.70	-17	528	-3.22%
2024/03/25	0	0.00	5	42.90	42.80	-5	457	-1.09%
2024/03/22	0	0.00	2.4	41.42	41.05	-2.4	434	-0.55%
2024/03/21	1	39.80	0	0.00	39.90	1	440	0.23%
2024/03/20	0	0.00	3	40.50	40.10	-3	457	-0.66%
2024/03/18	1	40.75	2	41.20	40.65	-1	672	-0.15%
2024/03/15	2	38.00	0.1	39.35	39.00	2	717	0.27%
2024/03/14	1	38.60	0	0.00	38.15	1	707	0.14%
2024/03/13	0	0.00	6	38.55	38.45	-6	706	-0.85%
2024/03/08	2.3	37.46	0	0.00	37.00	2.3	700	0.32%
2024/03/07	9	38.33	5	38.25	38.10	4	693	0.58%
2024/03/06	2	38.85	0	0.00	38.90	2	688	0.29%
2024/03/05	4	39.15	0	0.00	39.05	4	687	0.58%
2024/02/29	3	39.03	0	0.00	39.05	3	684	0.44%
2024/02/27	15	38.92	0	0.00	38.80	15	687	2.18%
2024/02/26	6	39.82	0	0.00	39.65	6	689	0.87%
2024/02/23	33	40.23	0	0.00	39.95	33	692	4.77%
2024/02/22	14	40.70	0	0.00	40.65	14	688	2.03%
2024/02/21	3	41.10	0	0.00	40.85	3	704	0.43%
2024/02/20	7	41.51	0	0.00	41.10	7	710	0.99%
2024/02/19	73	41.90	0	0.00	41.80	73	707	10.31%
2024/02/16	128	41.86	0	0.00	42.30	128	702	18.23%	大買/鉅額交易
2024/02/15	5	40.05	7	40.77	41.15	-2	685	-0.29%
2024/02/05	5	39.60	0	0.00	39.65	5	678	0.74%
2024/02/01	4	39.95	0	0.00	39.90	4	678	0.59%
2024/01/29	8	40.68	0	0.00	40.50	8	671	1.19%
2024/01/26	5	38.87	0	0.00	38.85	5	649	0.77%
2024/01/25	5	39.39	0	0.00	39.45	5	650	0.77%
2024/01/24	3	39.95	0	0.00	39.85	3	647	0.47%
2024/01/22	7	38.74	0	0.00	38.70	7	642	1.09%
2024/01/18	5.5	38.30	0	0.00	38.35	5.5	640	0.86%
2024/01/17	11	38.42	0	0.00	38.20	11	643	1.71%
2024/01/12	10	39.35	0	0.00	39.45	10	637	1.57%
2024/01/09	11	39.61	0	0.00	39.50	11	656	1.68%
2024/01/05	0	40.75	0	0.00	40.45	0	655	0.00%
2024/01/03	10	40.65	0	0.00	40.55	10	657	1.52%
2023/12/27	0	41.60	0	0.00	41.25	0	653	0.00%
2023/12/26	0	41.50	1	41.70	41.75	-1	652	-0.15%
2023/12/25	0	0.00	1	41.10	41.05	-1	649	-0.15%
2023/12/18	90	41.77	12	41.70	41.00	78	628	12.40%
2023/12/15	4	42.05	1	42.20	42.90	3	609	0.49%
2023/12/14	8	43.24	0	0.00	42.90	8	588	1.36%
2023/12/13	28.2	45.19	26	44.80	44.35	2.2	538	0.41%
2023/12/12	2	42.45	35	43.45	43.80	-33	368	-8.95%
2023/12/04	1	41.05	0	0.00	40.25	1	312	0.32%
2023/11/28	0	0.00	1.1	40.38	40.55	-1.1	316	-0.36%
2023/11/24	6	40.16	6	39.80	39.80	0	313	0.00%
2023/11/17	1	38.35	0	0.00	38.90	1	279	0.36%
2023/11/15	0.1	37.60	0	0.00	37.80	0.1	272	0.02%
2023/11/13	2	36.28	0	0.00	36.30	2	278	0.72%
2023/10/30	0	37.98	0	0.00	37.55	0	324	0.00%
2023/10/17	3	38.70	0	0.00	38.00	3	364	0.82%
2023/10/16	1	39.50	0	0.00	39.20	1	357	0.28%
2023/10/11	5	40.05	0	0.00	39.80	5	388	1.29%
2023/10/05	0	0.00	5	41.10	40.50	-5	415	-1.20%
2023/10/02	0.1	40.45	0	0.00	40.70	0.1	549	0.02%
2023/09/27	0.1	39.50	0	0.00	39.80	0.1	705	0.01%
2023/09/21	6	39.90	0	0.00	39.85	6	727	0.82%
2023/09/20	2	40.30	0	0.00	40.20	2	731	0.27%
2023/09/18	0	0.00	1	41.70	41.40	-1	747	-0.13%
2023/09/14	0	0.00	7	41.50	41.55	-7	746	-0.94%
2023/09/11	5	39.95	0	0.00	39.85	5	757	0.66%
2023/09/08	1	40.60	0	0.00	40.60	1	767	0.13%
2023/09/07	0	0.00	3	41.90	41.35	-3	770	-0.39%
2023/08/24	5	40.55	0	0.00	40.30	5	861	0.58%
2023/08/22	1	40.80	0	0.00	40.90	1	875	0.11%
2023/08/16	0	0.00	4	42.09	42.45	-4	881	-0.45%
2023/08/14	6	40.12	0	0.00	39.90	6	886	0.68%
2023/08/11	1	41.35	0	0.00	41.25	1	914	0.11%
2023/08/08	0.1	41.90	0	0.00	42.05	0.1	914	0.01%
2023/08/07	0	0.00	2	42.60	42.75	-2	923	-0.22%
2023/08/04	2	41.25	0	0.00	42.25	2	926	0.22%
2023/08/02	3	42.03	0	0.00	41.85	3	935	0.32%
2023/07/31	0	0.00	1	43.50	42.85	-1	944	-0.11%
2023/07/28	0	0.00	7	42.51	42.50	-7	943	-0.74%
2023/07/27	0	0.00	0	42.50	42.55	0	961	0.00%
2023/07/24	50	42.29	0	0.00	42.00	50	974	5.13%
2023/07/20	0	0.00	2	44.50	44.70	-2	975	-0.20%
2023/07/19	0	0.00	5	43.60	43.65	-5	985	-0.51%
2023/07/18	1	43.80	0	0.00	43.65	1	994	0.10%
2023/07/17	0	0.00	15	44.90	44.55	-15	1,002	-1.50%
2023/07/14	0	0.00	2	43.90	44.00	-2	1,017	-0.20%
2023/07/13	0	0.00	2	44.50	44.00	-2	1,107	-0.18%
2023/07/12	0	0.00	1	44.95	44.30	-1	1,141	-0.09%
2023/07/11	8	45.60	4	45.08	45.90	4	1,131	0.35%
2023/07/10	8	47.47	1	48.60	45.05	7	1,119	0.63%
2023/07/07	34	45.30	1	45.60	45.50	33	1,066	3.09%
2023/07/06	8	46.09	14	45.64	46.50	-6	1,035	-0.58%
2023/07/05	3	45.82	39	45.41	45.65	-36	1,001	-3.59%
2023/07/04	1	41.95	0	0.00	41.90	1	936	0.11%
2023/06/30	0	0.00	2	42.35	42.25	-2	986	-0.20%
2023/06/29	8	43.01	7	43.07	42.70	1	1,000	0.10%
2023/06/27	17	40.92	2	40.60	40.60	15	1,017	1.47%
2023/06/19	2.2	42.56	1	42.65	42.55	1.2	1,295	0.09%
2023/06/15	0.1	43.85	0	0.00	43.80	0.1	1,431	0.00%
2023/06/12	1	43.00	6	43.08	43.05	-5	1,887	-0.26%
2023/06/09	6	43.62	0	0.00	43.70	6	1,911	0.31%
2023/06/06	0	0.00	1	45.50	44.35	-1	2,116	-0.05%
2023/06/02	1	44.90	4	44.70	44.70	-3	2,786	-0.11%
2023/06/01	1	45.35	1	45.65	44.90	0	2,844	0.00%
2023/05/31	1	44.90	0	0.00	44.85	1	2,815	0.04%
2023/05/30	2	44.80	2	43.83	44.40	0	2,808	0.00%
2023/05/29	0	0.00	1	44.00	43.70	-1	2,790	-0.04%
2023/05/25	1	43.40	0	0.00	43.35	1	2,777	0.04%
2023/05/23	0	0.00	1	44.30	44.30	-1	2,780	-0.04%
2023/05/22	0	0.00	130	44.33	44.40	-130	2,782	-4.67%	大賣/鉅額交易
2023/05/19	2	44.60	1	44.00	43.90	1	2,776	0.04%
2023/05/18	4	44.35	0	0.00	44.60	4	2,774	0.14%
2023/05/17	0	0.00	2	45.20	44.90	-2	2,756	-0.07%
2023/05/12	25	42.20	0	0.00	42.55	25	2,723	0.92%
2023/05/11	21	42.09	1	41.95	41.95	20	2,722	0.73%
2023/05/09	2	42.88	10	44.00	42.80	-8	2,715	-0.29%
2023/05/08	5	44.10	0	0.00	44.05	5	2,706	0.18%
2023/05/05	1	44.40	1	44.30	44.30	0	2,703	0.00%
2023/05/03	2	45.55	0	0.00	45.05	2	2,698	0.07%
2023/04/28	1	47.00	0	0.00	46.50	1	2,685	0.04%
2023/04/27	2	47.05	0	0.00	46.70	2	2,680	0.07%
2023/04/26	10	47.30	0	0.00	47.40	10	2,670	0.37%
2023/04/25	0	0.00	2	47.83	47.50	-2	2,666	-0.07%
2023/04/24	0	0.00	9	49.71	49.50	-9	2,651	-0.34%
2023/04/21	2	49.75	18	48.32	49.05	-16	2,635	-0.61%
2023/04/20	9	49.32	0	0.00	49.10	9	2,621	0.34%
2023/04/19	1	50.40	37	50.31	50.30	-36	2,602	-1.38%
2023/04/18	61	51.84	62.8	52.55	51.00	-1.8	2,576	-0.07%
2023/04/17	0.2	50.97	21	51.09	50.80	-20.8	2,473	-0.84%
2023/04/14	11	49.06	0	0.00	48.85	11	2,428	0.45%
2023/04/13	26	49.13	1	49.40	49.00	25	2,418	1.03%
2023/04/12	0	0.00	2	49.98	50.00	-2	2,398	-0.08%
2023/04/11	40	50.53	1	50.30	50.30	39	2,383	1.64%
2023/04/10	27	50.66	22	50.89	50.70	5	2,371	0.21%
2023/04/07	13	50.18	1	50.30	50.50	12	2,334	0.51%
2023/04/06	112	50.49	6	50.67	50.80	106	2,311	4.59%	大買/鉅額交易
2023/03/31	18	49.31	15	49.78	49.05	3	2,270	0.13%
2023/03/30	0	0.00	20	49.45	49.60	-20	2,253	-0.89%
2023/03/29	0	0.00	10	48.25	48.25	-10	2,238	-0.45%
2023/03/28	12	49.01	49	48.41	48.40	-37	2,228	-1.66%
2023/03/27	10	50.10	0	0.00	49.60	10	2,202	0.45%
2023/03/24	72	50.65	8	50.06	50.00	64	2,179	2.94%
2023/03/23	36	51.79	31	52.02	51.40	5	2,126	0.24%
2023/03/22	9	50.70	11	51.17	51.30	-2	1,952	-0.10%
2023/03/21	11	51.24	16	50.83	50.50	-5	1,903	-0.26%
2023/03/20	15	50.51	4	50.23	50.30	11	1,798	0.61%
2023/03/17	13	50.85	10	50.24	50.50	3	1,759	0.17%
2023/03/16	18	50.07	19.4	49.69	50.00	-1.4	1,584	-0.09%
2023/03/15	10	49.51	4	49.81	47.85	6	1,381	0.43%
2023/03/14	5	46.26	0	0.00	46.55	5	1,295	0.39%
2023/03/13	1	47.95	0	0.00	47.60	1	1,279	0.08%
2023/03/10	5	49.08	2	48.55	48.50	3	1,248	0.24%
2023/03/09	16	49.69	4	50.30	50.50	12	1,209	0.99%
2023/03/08	19	50.59	22	50.65	50.50	-3	1,096	-0.27%
2023/03/07	17	47.43	22	48.48	49.80	-5	655	-0.76%
2023/03/06	1	45.30	16	45.12	45.30	-15	405	-3.70%
2023/03/01	2	40.48	0	0.00	40.05	2	344	0.58%
2023/02/23	0	0.00	1	41.65	41.40	-1	350	-0.29%
2023/02/22	1	41.15	0	0.00	41.35	1	365	0.27%
2023/02/21	0	0.00	5	42.05	42.30	-5	408	-1.22%
2023/02/20	0	0.00	3	41.10	41.65	-3	405	-0.74%
2023/02/16	0.3	40.85	3	40.70	40.85	-2.7	418	-0.64%
2023/02/14	0	0.00	3	40.35	40.10	-3	456	-0.66%
2023/02/10	2	40.33	0	0.00	40.20	2	469	0.43%
2023/02/09	1	41.65	0	0.00	41.80	1	466	0.21%
2023/02/08	0	0.00	2	40.75	41.45	-2	462	-0.43%
2023/02/03	0	0.00	5	40.40	40.50	-5	468	-1.07%
2023/02/02	0	0.00	2	40.40	40.50	-2	468	-0.43%
2023/02/01	8	39.98	7	39.90	40.30	1	463	0.22%
2023/01/30	0.3	38.15	0	0.00	38.20	0.3	461	0.07%
2023/01/16	5	37.06	2	37.05	37.05	3	459	0.65%
2023/01/06	0.2	38.65	0	0.00	38.40	0.2	483	0.05%
2023/01/05	0	0.00	2	38.20	38.00	-2	502	-0.40%
2023/01/03	1	37.35	4	38.00	37.80	-3	516	-0.58%
2022/12/20	0	0.00	1	38.05	37.00	-1	592	-0.17%
2022/12/16	0	0.00	1	38.20	38.30	-1	612	-0.16%
2022/12/14	0	0.00	2	39.00	39.25	-2	627	-0.32%
2022/12/09	5	39.40	0	0.00	38.80	5	641	0.78%
2022/12/07	0	0.00	1	39.35	39.25	-1	650	-0.15%
2022/12/06	1	40.60	4	40.83	40.20	-3	649	-0.46%
2022/12/05	4	41.65	0	0.00	41.60	4	646	0.62%
2022/12/02	4	41.84	2	42.08	42.40	2	639	0.31%
2022/12/01	5	40.55	0	0.00	40.65	5	635	0.79%
2022/11/30	10	39.75	0	0.00	39.65	10	651	1.53%
2022/11/29	3	38.97	0	0.00	39.05	3	657	0.46%
2022/11/28	0	0.00	2	38.00	39.20	-2	689	-0.29%
2022/11/25	0	0.00	1	39.45	38.65	-1	820	-0.12%
2022/11/24	2	39.35	0.1	39.20	39.40	2	862	0.23%
2022/11/21	0	0.00	1	39.05	38.70	-1	977	-0.10%
2022/11/14	0	0.00	2	37.85	38.20	-2	978	-0.20%
2022/11/11	1	38.00	1	37.45	37.15	0	992	0.00%
2022/11/10	2	37.88	16	37.74	36.55	-14	1,018	-1.37%
2022/11/09	0	0.00	2	36.60	36.90	-2	1,030	-0.19%
2022/11/07	0	0.00	1	36.55	36.25	-1	1,110	-0.09%
2022/11/03	1	36.60	2	36.28	36.50	-1	1,465	-0.07%
2022/10/21	1	33.50	0	0.00	33.05	1	1,564	0.06%
2022/10/17	0	34.90	0	0.00	34.90	0	1,650	0.00%
2022/10/14	0	0.00	1	33.90	34.80	-1	1,672	-0.06%
2022/10/13	3	34.23	7	32.35	32.25	-4	1,699	-0.24%
2022/10/11	3	36.08	0	0.00	35.90	3	1,839	0.16%
2022/10/06	0	0.00	1	38.35	38.45	-1	2,151	-0.05%
2022/10/05	1	38.40	0	0.00	38.40	1	2,171	0.05%
2022/10/04	3	38.53	0	0.00	39.00	3	2,170	0.14%
2022/10/03	0	36.90	0	0.00	37.90	0	2,176	0.00%
2022/09/30	0	0.00	4	36.10	37.15	-4	2,183	-0.18%
2022/09/29	1	37.15	1	37.50	37.10	0	2,196	0.00%
2022/09/28	0	0.00	2	37.15	36.80	-2	2,197	-0.09%
2022/09/26	0	0.00	6	38.60	38.50	-6	2,206	-0.27%
2022/09/23	1	41.55	0	0.00	40.85	1	2,214	0.05%
2022/09/22	1	41.55	0	0.00	42.20	1	2,219	0.05%
2022/09/21	17	41.51	0	0.00	41.25	17	2,219	0.77%
2022/09/20	1	42.25	7	42.30	42.60	-6	2,216	-0.27%
2022/09/19	1	42.35	1	43.00	42.45	0	2,224	0.00%
2022/09/16	3	43.87	5	43.65	43.30	-2	2,223	-0.09%
2022/09/15	3	44.70	0	0.00	44.15	3	2,227	0.13%
2022/09/14	1	43.90	0	0.00	44.80	1	2,232	0.04%
2022/09/07	0	0.00	2	44.35	44.25	-2	2,260	-0.09%
2022/09/06	2	45.78	0	0.00	45.00	2	2,260	0.09%
2022/09/05	2	46.08	0	0.00	45.55	2	2,241	0.09%
2022/09/02	1	47.50	0	0.00	47.25	1	2,234	0.04%
2022/09/01	7	49.94	3	50.53	48.20	4	2,207	0.18%
2022/08/31	7	48.33	6	48.48	49.40	1	2,082	0.05%
2022/08/30	7	47.87	9	48.58	48.70	-2	2,042	-0.10%
2022/08/26	0	0.00	3	47.62	47.20	-3	1,958	-0.15%
2022/08/25	5	46.45	0	0.00	47.00	5	1,956	0.26%
2022/08/24	2	47.15	5	48.20	45.90	-3	1,994	-0.15%
2022/08/23	0	0.00	1	46.15	47.25	-1	1,975	-0.05%
2022/08/22	0	0.00	16	47.29	47.10	-16	1,968	-0.81%
2022/08/19	1	47.80	0	0.00	48.00	1	1,958	0.05%
2022/08/18	2	47.20	1	47.00	47.40	1	1,940	0.05%
2022/08/17	8.2	46.92	1	47.00	46.30	7.2	1,925	0.37%
2022/08/16	5	48.39	6	49.10	47.70	-1	1,899	-0.05%
2022/08/15	13	48.26	6	47.98	47.85	7	1,867	0.37%
2022/08/12	7	47.79	2	47.73	47.50	5	1,829	0.27%
2022/08/11	23	48.48	39	48.16	48.55	-16	1,794	-0.89%
2022/08/10	13	46.33	23	47.02	47.85	-10	1,566	-0.64%
2022/08/09	2	43.45	0	0.00	43.50	2	1,468	0.14%
2022/08/08	0	0.00	21	42.71	43.00	-21	1,483	-1.42%
2022/08/02	6	40.86	0	0.00	40.90	6	1,463	0.41%
2022/08/01	20	42.08	0	0.00	42.10	20	1,456	1.37%
2022/07/29	2	42.70	0	0.00	42.35	2	1,463	0.14%
2022/07/28	5	42.19	16	43.21	42.00	-11	1,468	-0.75%
2022/07/27	19	42.62	2	42.80	43.00	17	1,459	1.16%
2022/07/26	2	43.75	3	42.75	42.55	-1	1,447	-0.07%
2022/07/25	1	45.00	2	44.95	44.80	-1	1,435	-0.07%
2022/07/22	3	45.80	3	44.87	44.65	0	1,427	0.00%
2022/07/21	7	44.06	3	43.82	44.15	4	1,411	0.28%
2022/07/20	2	44.23	7	46.16	44.10	-5	1,395	-0.36%
2022/07/19	27	45.37	28	45.79	45.35	-1	1,380	-0.07%
2022/07/18	16	45.48	18	45.51	46.10	-2	1,323	-0.15%
2022/07/15	30	45.53	27	45.71	46.10	3	1,233	0.24%
2022/07/14	3	41.38	3	42.30	42.50	0	989	0.00%
2022/07/13	0	0.00	2	38.93	38.65	-2	916	-0.22%
2022/07/11	1	40.00	1	40.20	39.00	0	898	0.00%
2022/07/08	1	39.50	1	40.40	39.70	0	891	0.00%
2022/07/07	3	38.62	5	38.02	38.60	-2	892	-0.22%
2022/07/01	3	39.02	3	39.43	37.00	0	871	0.00%
2022/06/30	0	40.63	0	0.00	40.40	0	851	0.00%
2022/06/28	0.5	43.15	0	0.00	42.65	0.5	844	0.06%
2022/06/27	3	44.27	1	44.45	44.20	2	849	0.24%
2022/06/24	1	43.40	1	42.90	42.70	0	851	0.00%
2022/06/23	0.2	41.85	6	42.05	42.35	-5.8	847	-0.68%
2022/06/22	3	42.78	0	0.00	42.60	3	843	0.36%
2022/06/21	0	0.00	2	44.70	44.95	-2	835	-0.24%
2022/06/20	3	43.63	0	0.00	42.30	3	844	0.36%
2022/06/17	2	45.03	0	0.00	45.25	2	829	0.24%
2022/06/16	0.5	48.00	1	46.70	46.10	-0.5	821	-0.06%
2022/06/14	0	0.00	1	48.15	48.05	-1	853	-0.12%
2022/06/09	1	50.50	0	0.00	50.50	1	849	0.12%
2022/06/08	0.5	50.40	1	50.90	50.30	-0.5	848	-0.06%
2022/06/07	5.1	50.31	2	50.60	50.40	3.1	858	0.36%
2022/06/06	3	51.17	0	0.00	51.30	3	870	0.34%
2022/06/02	4	50.80	0	0.00	50.80	4	899	0.44%
2022/06/01	2	53.00	0	0.00	52.80	2	925	0.22%
2022/05/30	0	0.00	3	48.97	49.00	-3	876	-0.34%
2022/05/27	2	48.25	1	48.10	48.10	1	873	0.11%
2022/05/24	0	0.00	1	46.95	46.95	-1	888	-0.11%
2022/05/23	3.2	48.96	0	0.00	47.80	3.2	883	0.36%
2022/05/19	2	49.10	1	48.85	49.60	1	874	0.11%
2022/05/18	0	0.00	2	49.25	49.40	-2	867	-0.23%
2022/05/17	1.5	49.13	1	49.20	49.15	0.5	858	0.06%
2022/05/16	3	48.18	2	47.93	48.50	1	841	0.12%
2022/05/13	1	45.85	2	46.30	45.80	-1	808	-0.12%
2022/05/10	1	43.00	0	0.00	43.35	1	783	0.13%
2022/05/09	1	43.85	0	0.00	42.50	1	796	0.13%
2022/05/06	2	45.78	2	44.15	46.00	0	821	0.00%
2022/05/05	1	45.20	1	45.00	45.20	0	812	0.00%
2022/04/29	1	42.85	1	43.85	43.10	0	819	0.00%
2022/04/28	1.3	42.24	1	42.75	42.85	0.3	820	0.03%
2022/04/27	3	41.47	10	41.70	42.50	-7	814	-0.86%
2022/04/26	2	44.30	0	45.35	44.20	2	789	0.25%
2022/04/25	5	45.44	2	45.58	44.60	3	787	0.38%
2022/04/22	2	49.35	1	49.40	49.25	1	766	0.13%
2022/04/21	0	0.00	2	50.35	50.30	-2	772	-0.26%
2022/04/19	2.1	51.53	18	53.67	51.30	-15.9	794	-2.01%
2022/04/18	0	0.00	2	53.90	53.10	-2	807	-0.25%
2022/04/15	0	0.00	3	54.50	55.90	-3	815	-0.37%
2022/04/14	12	55.33	1	55.50	55.80	11	839	1.31%
2022/04/13	4	55.50	0	0.00	55.20	4	839	0.48%
2022/04/12	1	55.40	1	54.80	54.90	0	850	0.00%
2022/04/11	2	54.00	0.3	53.80	54.00	1.7	891	0.19%
2022/04/07	0	0.00	1	54.40	53.90	-1	888	-0.11%
2022/04/01	2.3	55.09	1	55.40	55.20	1.3	898	0.15%
2022/03/30	0	0.00	1	55.40	55.20	-1	907	-0.11%
2022/03/29	4	54.83	2	55.45	54.70	2	915	0.22%
2022/03/25	3	54.23	0	0.00	53.70	3	954	0.31%
2022/03/24	2	54.45	2	54.50	54.70	0	960	0.00%
2022/03/23	1	54.90	2	55.30	55.30	-1	981	-0.10%
2022/03/22	1	53.00	1	53.60	53.30	0	979	0.00%
2022/03/21	3	53.73	1	54.80	53.40	2	991	0.20%
2022/03/18	5	53.34	3	53.47	53.70	2	1,019	0.20%
2022/03/17	0	0.00	88	53.15	53.30	-88	1,027	-8.57%
2022/03/16	2	49.63	1	50.60	49.70	1	1,012	0.10%
2022/03/15	4	49.88	0	0.00	49.60	4	1,074	0.37%
2022/03/14	0	0.00	2	52.50	52.40	-2	1,115	-0.18%
2022/03/11	2	51.80	0	0.00	52.50	2	1,131	0.18%
2022/03/10	98	51.96	1	52.10	52.70	97	1,158	8.37%
2022/03/09	87	49.41	1	49.50	50.00	86	1,168	7.36%
2022/03/08	2	51.60	2	50.70	49.35	0	1,191	0.00%
2022/03/07	6	52.30	2	54.15	52.30	4	1,185	0.34%
2022/03/04	2	58.50	0	0.00	58.10	2	1,259	0.16%
2022/03/03	2	58.80	0	0.00	58.80	2	1,323	0.15%
2022/02/25	1	58.90	0	0.00	59.20	1	1,817	0.06%
2022/02/24	8	59.05	2	58.40	58.40	6	2,064	0.29%
2022/02/22	1	62.30	0	0.00	61.10	1	2,967	0.03%
2022/02/16	1	62.60	0	0.00	62.40	1	3,221	0.03%
2022/02/15	1	62.70	0	0.00	62.20	1	3,248	0.03%
2022/02/14	4	61.85	0	0.00	61.90	4	3,261	0.12%
2022/02/11	2	63.05	81	62.96	63.20	-79	3,277	-2.41%
2022/02/10	2	63.55	0	0.00	63.60	2	3,314	0.06%
2022/02/09	5	64.00	24	64.24	64.50	-19	3,333	-0.57%
2022/02/08	1	64.80	2	62.30	64.80	-1	3,345	-0.03%
2022/02/07	0	0.00	1	60.90	60.90	-1	3,327	-0.03%
2022/01/26	1	59.50	2	60.15	59.80	-1	3,350	-0.03%
2022/01/25	2.3	61.15	0	0.00	60.50	2.3	3,402	0.07%
2022/01/24	0	0.00	1	60.60	61.40	-1	3,464	-0.03%
2022/01/21	1	62.00	3	62.80	62.00	-2	3,520	-0.06%
2022/01/20	2	62.20	0	0.00	62.40	2	3,570	0.06%
2022/01/19	3	62.40	0	0.00	62.30	3	3,751	0.08%
2022/01/18	0	0.00	3	64.30	62.90	-3	3,931	-0.08%
2022/01/17	0	0.00	2	63.10	62.80	-2	3,989	-0.05%
2022/01/14	2	62.25	7	62.46	62.10	-5	4,076	-0.12%
2022/01/13	5	62.76	0	0.00	63.40	5	4,112	0.12%
2022/01/12	4	62.83	0	0.00	62.10	4	4,188	0.10%
2022/01/11	5	64.40	5	64.74	63.80	0	4,230	0.00%
2022/01/07	11	66.52	8	66.43	66.30	3	4,233	0.07%
2022/01/06	1	68.80	0	0.00	68.80	1	4,213	0.02%
2022/01/05	1	69.70	2	69.80	69.60	-1	4,222	-0.02%
2022/01/04	7.1	70.36	7	70.70	70.30	0.1	4,217	0.00%
2022/01/03	1	68.60	5	68.40	68.20	-4	4,185	-0.10%
2021/12/30	1	68.90	0	0.00	68.80	1	4,205	0.02%
2021/12/29	1	68.80	3	68.77	68.80	-2	4,220	-0.05%
2021/12/28	0	0.00	2	68.90	68.30	-2	4,241	-0.05%
2021/12/24	4	69.20	0.2	69.00	68.80	3.8	4,276	0.09%
2021/12/23	5	70.20	2	70.94	69.70	3	4,282	0.07%
2021/12/22	2	70.75	2	71.35	70.50	0	4,284	0.00%
2021/12/21	13	70.52	5	69.50	70.60	8	4,283	0.19%
2021/12/20	5	69.30	6	69.77	69.20	-1	4,274	-0.02%
2021/12/17	3	69.40	1	69.10	69.20	2	4,279	0.05%
2021/12/16	1	69.40	0	0.00	69.70	1	4,271	0.02%
2021/12/15	2	68.70	0	0.00	68.60	2	4,273	0.05%
2021/12/14	0	0.00	4	69.13	68.00	-4	4,277	-0.09%
2021/12/13	2	70.60	0	0.00	70.30	2	4,269	0.05%
2021/12/10	0	0.00	6	70.90	70.60	-6	4,275	-0.14%
2021/12/09	10	73.34	6	73.40	72.40	4	4,267	0.09%
2021/12/08	8	72.00	9	72.62	72.00	-1	4,220	-0.02%
2021/12/07	2	71.15	6	71.10	70.80	-4	4,198	-0.10%
2021/12/06	8	71.93	7	71.64	71.30	1	4,257	0.02%
2021/12/03	2	72.05	0	0.00	71.10	2	4,348	0.05%
2021/12/02	4.1	71.74	22	70.98	70.40	-17.9	4,379	-0.41%
2021/12/01	6	73.00	6	72.78	73.00	0	4,423	0.00%
2021/11/30	68	73.32	33	73.11	74.00	35	4,520	0.77%
2021/11/29	24	70.11	24	69.28	70.40	0	4,674	0.00%
2021/11/26	9	73.97	35.2	74.72	72.20	-26.2	4,743	-0.55%
2021/11/25	51.3	77.93	30	77.58	75.50	21.3	4,692	0.45%
2021/11/24	22.1	75.95	29.1	74.98	74.60	-7	4,488	-0.16%
2021/11/23	16	78.29	17	77.58	76.10	-1	4,466	-0.02%
2021/11/22	74.2	79.22	58	79.52	78.40	16.2	4,574	0.35%
2021/11/19	0	0.00	18.1	75.50	75.90	-18.1	3,870	-0.47%
2021/11/18	5	69.40	11.1	70.06	69.00	-6.1	3,804	-0.16%
2021/11/17	4	67.60	1	68.60	67.30	3	3,736	0.08%
2021/11/16	2	67.10	5	67.20	67.20	-3	3,774	-0.08%
2021/11/15	4	66.98	3	66.73	68.20	1	3,816	0.03%
2021/11/12	0	0.00	1	64.40	65.00	-1	3,901	-0.03%
2021/11/11	2	63.95	3	64.10	63.70	-1	3,943	-0.03%
2021/11/10	3	64.37	2	64.40	64.50	1	3,995	0.03%
2021/11/08	3	65.80	1	67.50	65.50	2	4,056	0.05%
2021/11/05	0	0.00	10	65.50	65.80	-10	4,180	-0.24%
2021/11/04	1	67.60	1	68.40	67.10	0	4,288	0.00%
2021/11/03	0	0.00	4	68.40	67.70	-4	4,406	-0.09%
2021/11/02	8	69.39	0	0.00	69.00	8	4,530	0.18%
2021/11/01	9	70.40	3.3	70.25	70.40	5.7	4,505	0.13%
2021/10/29	27.2	68.37	18	68.16	67.40	9.2	4,468	0.21%
2021/10/28	4	70.90	20.3	70.16	69.30	-16.3	4,460	-0.37%
2021/10/27	30.3	71.84	16.3	72.25	70.50	14	4,469	0.31%
2021/10/26	28	70.07	146	71.21	71.60	-118	4,357	-2.71%	大賣/鉅額交易
2021/10/25	5.3	67.01	10	67.10	67.20	-4.7	4,242	-0.11%
2021/10/22	11	65.35	13	65.49	65.20	-2	4,282	-0.05%
2021/10/21	9	63.83	30	64.95	63.90	-21	4,301	-0.49%
2021/10/20	19	63.78	8	63.93	64.50	11	4,381	0.25%
2021/10/19	4	61.60	3	62.20	62.70	1	4,462	0.02%
2021/10/15	1	58.90	1	59.80	58.70	0	4,679	0.00%
2021/10/14	0	0.00	2	58.30	58.70	-2	4,871	-0.04%
2021/10/13	1	58.30	2	57.40	58.30	-1	5,372	-0.02%
2021/10/12	33	58.51	0	0.00	58.00	33	5,723	0.58%
2021/10/08	3	60.10	1	61.50	60.00	2	5,831	0.03%
2021/10/07	3	59.90	2	60.20	60.10	1	6,007	0.02%
2021/10/06	0	0.00	1	58.50	57.60	-1	6,519	-0.02%
2021/10/05	2	57.70	1	57.21	59.30	1	6,579	0.02%
2021/10/04	2	58.50	2	60.50	58.30	0	6,823	0.00%
2021/10/01	7	60.11	3	59.77	59.70	4	6,887	0.06%
2021/09/30	1	62.00	3	61.80	62.10	-2	6,903	-0.03%
2021/09/29	7	60.76	1	60.80	60.30	6	7,000	0.09%
2021/09/28	5	62.10	2	62.95	62.70	3	7,141	0.04%
2021/09/27	1	64.20	1	63.50	63.50	0	7,163	0.00%
2021/09/24	3	65.30	1	65.80	65.00	2	7,172	0.03%
2021/09/23	4	65.28	4	65.48	65.10	0	7,189	0.00%
2021/09/22	9	64.47	0	0.00	64.20	9	7,225	0.12%
2021/09/17	1	65.80	2	65.60	66.10	-1	7,294	-0.01%
2021/09/15	2.1	65.40	0.1	65.60	65.10	2	7,483	0.03%
2021/09/14	20	66.71	1	66.70	66.70	19	7,512	0.25%
2021/09/13	15	66.91	17	66.49	66.40	-2	7,593	-0.03%
2021/09/10	8	67.34	17	67.25	66.80	-9	7,743	-0.12%
2021/09/09	28	66.97	7	67.17	67.40	21	7,978	0.26%
2021/09/08	75	69.92	186	71.06	68.50	-111	8,008	-1.39%	大賣/鉅額交易
2021/09/07	28	68.54	7	70.33	70.00	21	7,981	0.26%
2021/09/06	9	72.06	5	71.26	70.00	4	8,019	0.05%
2021/09/03	24	71.87	9	71.96	71.10	15	8,316	0.18%
2021/09/02	12.1	73.41	12	73.02	71.50	0.1	8,322	0.00%
2021/09/01	1	72.60	127	73.94	74.50	-126	8,202	-1.54%	大賣/鉅額交易
2021/08/31	4	67.28	4	68.10	67.80	0	8,105	0.00%
2021/08/30	34	69.27	1	69.00	68.90	33	8,168	0.40%
2021/08/27	31	71.55	49	72.19	70.80	-18	8,229	-0.22%
2021/08/26	31	72.64	26	72.08	72.20	5	8,211	0.06%
2021/08/25	4.1	66.10	12	66.38	69.80	-7.9	8,018	-0.10%
2021/08/24	13	64.68	3	63.10	63.50	10	8,209	0.12%
2021/08/23	10.1	64.58	6	63.58	65.10	4.1	8,287	0.05%
2021/08/20	8	61.04	3	61.80	60.50	5	8,563	0.06%
2021/08/19	7	63.07	1	63.90	62.20	6	9,304	0.06%
2021/08/18	24	61.87	45	62.09	65.10	-21	9,425	-0.22%
2021/08/17	17	61.96	7	61.64	60.20	10	9,477	0.11%
2021/08/16	45	64.68	6	63.88	63.20	39	9,534	0.41%
2021/08/13	32	66.59	0	0.00	65.90	32	9,568	0.33%
2021/08/12	34	67.07	2	68.35	68.70	32	9,562	0.33%
2021/08/11	35	67.47	7.1	66.47	67.10	27.9	9,603	0.29%
2021/08/10	58.9	68.70	3	68.77	67.80	55.9	9,591	0.58%
2021/08/09	74	72.05	45	72.08	71.50	29	9,631	0.30%
2021/08/06	15	75.58	3	74.80	75.50	12	9,759	0.12%
2021/08/05	4	79.90	10	80.52	79.00	-6	9,761	-0.06%
2021/08/04	1	81.20	13	80.41	80.50	-12	9,918	-0.12%
2021/08/03	6	80.22	33	80.30	80.30	-27	10,005	-0.27%
2021/08/02	12	78.92	0	0.00	78.80	12	10,000	0.12%
2021/07/30	37	79.31	14.3	81.87	79.00	22.7	10,059	0.23%
2021/07/29	20	81.34	14	80.63	81.20	6	10,060	0.06%
2021/07/28	10	80.56	11.1	79.54	81.20	-1.1	10,075	-0.01%
2021/07/27	12.1	85.68	21	87.78	84.10	-8.9	10,188	-0.09%
2021/07/26	9.1	88.44	25.4	88.87	88.30	-16.3	10,177	-0.16%
2021/07/23	6.1	89.48	90.8	89.40	88.70	-84.7	10,103	-0.84%
2021/07/22	12.1	93.50	169.1	95.07	92.50	-157	10,000	-1.57%	大賣/鉅額交易
2021/07/21	18	96.84	32	95.21	95.00	-14	9,907	-0.14%
2021/07/20	13	98.56	31	98.27	95.80	-18	9,895	-0.18%
2021/07/19	43.1	102.32	28.2	102.39	98.50	14.9	9,787	0.15%
2021/07/16	31	96.68	24	96.87	100.00	7	9,392	0.07%
2021/07/15	5.2	91.95	6.1	92.79	91.30	-0.9	9,134	-0.01%
2021/07/14	12	94.85	31	94.81	93.40	-19	9,081	-0.21%
2021/07/13	54.1	101.85	18.2	101.29	96.10	35.9	9,008	0.40%
2021/07/12	0	0.00	15.5	97.56	97.90	-15.5	8,618	-0.18%
2021/07/09	40	89.54	64.9	89.41	89.00	-24.9	8,677	-0.29%
2021/07/08	13.1	87.65	21.1	87.37	86.90	-8	8,649	-0.09%
2021/07/07	6	86.38	10	85.22	85.70	-4	8,669	-0.05%
2021/07/06	32	87.03	10	87.24	85.70	22	8,801	0.25%
2021/07/05	19	88.06	46	87.42	87.10	-27	9,006	-0.30%
2021/07/02	15	82.87	3.1	84.49	84.10	11.9	8,899	0.13%
2021/07/01	10	84.49	20	82.56	82.20	-10	8,914	-0.11%
2021/06/30	1	85.10	1	83.50	84.00	0	8,989	0.00%
2021/06/29	2	84.85	2	85.00	83.30	0	9,120	0.00%
2021/06/28	7	86.66	7	86.97	86.40	0	9,121	0.00%
2021/06/25	42	85.53	35	85.28	86.10	7	9,090	0.08%
2021/06/24	3	83.83	3	84.97	84.30	0	9,049	0.00%
2021/06/23	4	82.65	5	82.46	82.40	-1	9,210	-0.01%
2021/06/22	13	84.40	17	83.33	81.00	-4	9,240	-0.04%
2021/06/21	26	86.35	8	86.35	84.80	18	9,265	0.19%
2021/06/18	13	90.65	27	91.79	91.60	-14	9,368	-0.15%
2021/06/17	13	87.18	132	87.24	88.80	-119	9,388	-1.27%	大賣/鉅額交易
2021/06/16	3	88.17	5	86.90	86.40	-2	9,440	-0.02%
2021/06/15	33	86.70	16	86.26	86.50	17	9,906	0.17%
2021/06/11	29	88.13	35	88.12	86.60	-6	9,953	-0.06%
2021/06/10	7	84.01	14.1	85.05	84.50	-7.1	9,800	-0.07%
2021/06/09	2	83.52	5	84.32	83.20	-3	9,889	-0.03%
2021/06/08	2	81.80	2	83.55	81.80	0	10,424	0.00%
2021/06/07	49	82.20	7	82.77	81.60	42	10,638	0.39%
2021/06/04	4	84.30	3	82.11	85.20	1	10,690	0.01%
2021/06/03	83	82.90	4	82.98	82.50	79	10,817	0.73%
2021/06/02	2	81.20	4	84.38	81.90	-2	11,023	-0.02%
2021/06/01	16	86.82	17	87.34	86.30	-1	11,140	-0.01%
2021/05/31	18	86.14	15	84.98	83.80	3	11,201	0.03%
2021/05/28	20.1	87.46	19	87.09	85.90	1.1	11,671	0.01%
2021/05/27	121	82.81	109.3	85.26	84.60	11.7	11,844	0.10%	大買/大賣/
2021/05/26	3	78.87	11	80.27	81.00	-8	11,483	-0.07%
2021/05/25	15.3	73.60	14	74.98	73.70	1.3	11,897	0.01%
2021/05/24	1	70.70	0	0.00	70.70	1	12,276	0.01%
2021/05/21	9	69.36	9	69.61	70.00	0	13,082	0.00%
2021/05/19	9	69.13	10	67.45	69.20	-1	13,468	-0.01%
2021/05/18	3	68.37	6	67.75	68.10	-3	13,700	-0.02%
2021/05/17	30	64.04	36.7	66.06	63.90	-6.7	13,799	-0.05%
2021/05/14	17	71.09	17	69.16	66.00	0	13,757	0.00%
2021/05/13	27	64.70	30	65.22	69.90	-3	13,805	-0.02%
2021/05/12	8.2	65.15	28	64.29	63.60	-19.8	14,505	-0.14%
2021/05/11	9.1	70.30	13	70.60	69.40	-3.9	14,664	-0.03%
2021/05/10	1	77.10	7	77.51	77.10	-6	14,787	-0.04%
2021/05/07	12	77.18	20	77.73	79.40	-8	15,081	-0.05%
2021/05/06	4	75.03	2	74.20	74.00	2	15,330	0.01%
2021/05/05	8.2	78.11	8	78.48	75.20	0.2	15,604	0.00%
2021/05/04	18	78.53	15	76.57	78.80	3	15,754	0.02%
2021/05/03	37	80.06	18	78.27	76.10	19	15,681	0.12%
2021/04/29	1	84.30	11	83.97	84.00	-10	15,791	-0.06%
2021/04/28	3.2	83.81	2	83.00	83.00	1.2	15,976	0.01%
2021/04/27	4	85.05	3	85.27	84.00	1	16,273	0.01%
2021/04/26	23.1	86.78	4	88.10	87.50	19.1	16,581	0.12%
2021/04/23	9.1	84.09	13	82.92	83.90	-3.9	16,754	-0.02%
2021/04/22	4	86.08	5	84.44	83.00	-1	17,405	-0.01%
2021/04/21	18.3	88.40	34	87.61	87.20	-15.7	17,753	-0.09%
2021/04/20	4	91.63	0	0.00	90.50	4	17,814	0.02%
2021/04/19	6.2	92.85	10.2	90.13	90.30	-4	18,127	-0.02%
2021/04/16	9.6	92.79	20	92.09	91.90	-10.4	18,408	-0.06%
2021/04/15	5.1	95.67	3	94.23	94.20	2.1	18,718	0.01%
2021/04/14	43	98.65	6	97.10	96.00	37	18,901	0.20%
2021/04/13	7	105.64	11	108.18	103.50	-4	18,846	-0.02%
2021/04/12	29.2	112.19	17	113.15	110.00	12.2	18,901	0.06%
2021/04/09	11.2	114.31	33	113.98	112.00	-21.8	19,036	-0.11%
2021/04/08	0.1	108.00	3	108.33	107.00	-3	18,952	-0.02%
2021/04/07	5	107.30	15	107.87	107.50	-10	19,268	-0.05%
2021/04/06	26	109.44	26	109.06	108.00	0	19,694	0.00%
2021/04/01	16	108.59	28	109.04	107.00	-12	20,155	-0.06%
2021/03/31	4	106.00	10	105.50	104.50	-6	20,649	-0.03%
2021/03/30	11.1	108.23	3	107.33	107.50	8.1	21,222	0.04%
2021/03/29	35	107.56	17	107.15	108.00	18	21,444	0.08%
2021/03/26	16	106.50	13.1	107.13	107.00	2.9	21,382	0.01%
2021/03/25	6	99.90	50	100.01	100.00	-44	21,182	-0.21%
2021/03/24	16	100.70	11	100.50	101.00	5	21,119	0.02%
2021/03/23	28.4	100.71	49	99.28	101.00	-20.6	21,027	-0.10%
2021/03/22	77.3	106.31	48	105.08	103.50	29.3	20,783	0.14%
2021/03/19	26.4	114.71	16	115.09	114.00	10.4	20,584	0.05%
2021/03/18	37.5	122.10	33	121.38	118.50	4.5	20,480	0.02%
2021/03/17	18	116.30	30.2	116.54	118.00	-12.2	19,998	-0.06%
2021/03/16	15	118.03	15	116.53	116.00	0	19,960	0.00%
2021/03/15	22	116.70	24	116.00	117.00	-2	19,903	-0.01%
2021/03/12	48.1	117.77	75.2	117.90	113.00	-27.1	19,942	-0.14%
2021/03/11	12	109.46	30	112.55	115.50	-18	19,330	-0.09%
2021/03/10	35	106.99	5	107.90	105.00	30	19,269	0.16%
2021/03/09	31	106.37	28	106.23	106.50	3	19,205	0.02%
2021/03/08	35.1	109.76	36	109.50	107.00	-0.9	19,017	0.00%
2021/03/05	23	114.63	25.1	114.60	113.00	-2.1	18,799	-0.01%
2021/03/04	38	118.16	14	118.07	115.50	24	18,627	0.13%
2021/03/03	92.2	117.76	112	118.27	118.00	-19.8	18,555	-0.11%	大賣/
2021/03/02	68	117.34	79	116.66	114.00	-11	18,030	-0.06%
2021/02/26	62	109.36	50	108.84	112.00	12	17,564	0.07%
2021/02/25	161.6	119.17	95	115.96	110.00	66.6	17,182	0.39%	大買/
2021/02/24	53.1	117.89	61.3	118.38	118.00	-8.2	16,633	-0.05%
2021/02/23	93	115.20	152	118.11	113.00	-59	16,140	-0.37%	大賣/
2021/02/22	10	108.60	17.3	110.12	112.00	-7.3	15,357	-0.05%
2021/02/19	65	96.40	67.2	96.46	102.00	-2.2	15,764	-0.01%
2021/02/18	47	93.83	51	93.76	92.80	-4	15,649	-0.03%
2021/02/17	74	88.65	26.1	89.58	89.50	47.9	15,442	0.31%
2021/02/05	13	86.94	12	86.78	86.40	1	15,247	0.01%
2021/02/04	16	87.41	10.3	87.57	86.30	5.7	15,177	0.04%
2021/02/03	143.1	89.95	157	91.25	87.20	-13.9	14,961	-0.09%	大買/大賣/
2021/02/02	67	85.97	90	85.14	88.10	-23	14,226	-0.16%
2021/02/01	57	81.40	41	81.65	80.10	16	14,127	0.11%
2021/01/29	67	88.15	156	88.92	84.20	-89	14,018	-0.63%	大賣/
2021/01/28	42	89.82	43	89.19	87.10	-1	13,745	-0.01%
2021/01/27	55	86.63	88	88.52	87.90	-33	13,433	-0.25%
2021/01/26	30	85.76	24	87.08	83.10	6	13,111	0.05%
2021/01/25	7	85.59	7	87.29	84.60	0	12,913	0.00%
2021/01/22	12	86.53	27	87.39	88.60	-15	12,828	-0.12%
2021/01/21	67	85.23	56	84.64	84.50	11	12,721	0.09%
2021/01/20	82.1	87.93	28	87.55	85.10	54.1	12,554	0.43%
2021/01/19	57.4	93.87	44	93.63	91.30	13.4	12,273	0.11%
2021/01/18	84	92.38	69	92.38	91.60	15	11,924	0.13%
2021/01/15	137	97.09	128	96.50	94.90	9	11,660	0.08%	大買/大賣/
2021/01/14	85	90.47	139.3	90.97	92.80	-54.3	10,947	-0.50%	大賣/
2021/01/13	30	84.78	21	85.28	84.40	9	10,528	0.09%
2021/01/12	59	85.58	47	85.54	83.60	12	10,422	0.12%
2021/01/11	50	85.59	29	85.05	84.70	21	10,112	0.21%
2021/01/08	60	84.13	46	85.35	87.10	14	9,805	0.14%
2021/01/07	38	76.98	82	77.88	79.20	-44	9,445	-0.47%
2021/01/06	13.2	73.00	19	71.25	72.00	-5.8	9,446	-0.06%
2021/01/05	38	74.64	34	74.74	74.00	4	9,468	0.04%
2021/01/04	67	75.50	40	75.43	74.20	27	9,490	0.28%
2020/12/31	53	72.25	23	73.01	73.60	30	9,643	0.31%
2020/12/30	20	72.16	25	72.38	71.50	-5	9,626	-0.05%
2020/12/29	88	73.15	72	73.09	69.70	16	9,365	0.17%
2020/12/28	131	71.83	50	71.14	70.80	81	8,956	0.90%	大買/
2020/12/25	54	68.36	76	69.20	70.50	-22	8,574	-0.26%
2020/12/24	48	60.27	72	61.65	64.10	-24	7,970	-0.30%
2020/12/23	64	57.31	64.1	57.50	58.30	-0.1	7,420	0.00%
2020/12/22	10	53.27	12	54.05	53.00	-2	7,382	-0.03%
2020/12/21	12.1	51.44	0	0.00	51.90	12.1	7,460	0.16%
2020/12/18	2	52.90	0	0.00	52.80	2	7,637	0.03%
2020/12/17	0	0.00	2	53.00	52.80	-2	8,016	-0.02%
2020/12/16	1	52.80	0	0.00	53.00	1	8,322	0.01%
2020/12/15	20	53.99	11	53.46	52.00	9	8,380	0.11%
2020/12/14	2	54.20	2	54.30	55.40	0	8,349	0.00%
2020/12/11	10	54.00	1	55.70	53.90	9	8,400	0.11%
2020/12/10	3	56.10	11	55.43	55.60	-8	8,372	-0.10%
2020/12/09	2	56.60	16	56.81	56.60	-14	8,313	-0.17%
2020/12/08	15	56.42	29	56.35	55.30	-14	8,172	-0.17%
2020/12/07	6	53.62	2	54.05	54.50	4	7,951	0.05%
2020/12/04	21	55.65	19	54.89	54.50	2	7,924	0.03%
2020/12/03	4	54.55	9	55.18	53.80	-5	7,786	-0.06%
2020/12/02	7	54.10	15	54.19	53.80	-8	7,789	-0.10%
2020/12/01	1	55.40	11.1	54.33	55.10	-10.1	8,092	-0.12%
2020/11/30	9	54.49	21.1	54.85	54.40	-12.1	8,325	-0.14%
2020/11/27	30	54.60	28	54.73	53.90	2	8,427	0.02%
2020/11/26	3	52.50	6	52.65	52.90	-3	8,274	-0.04%
2020/11/25	20	50.64	6	50.28	50.30	14	8,477	0.17%
2020/11/24	14	51.54	19	51.27	50.40	-5	8,549	-0.06%
2020/11/23	41	51.80	16	52.29	52.10	25	8,561	0.29%
2020/11/20	14	51.60	1	52.30	51.00	13	8,526	0.15%
2020/11/19	5	52.28	4	52.55	52.50	1	8,496	0.01%
2020/11/18	45	55.40	57	54.92	52.10	-12	8,386	-0.14%
2020/11/17	28	52.14	50.1	52.60	54.20	-22.1	7,877	-0.28%
2020/11/16	19	50.06	18	50.76	51.00	1	7,621	0.01%
2020/11/13	2	47.15	1	49.00	48.60	1	7,498	0.01%
2020/11/12	7	47.67	29	48.58	47.30	-22	7,492	-0.29%
2020/11/11	2	49.23	30	50.14	48.70	-28	7,428	-0.38%
2020/11/10	9	50.21	1	51.10	49.50	8	7,347	0.11%
2020/11/09	15	51.28	16	51.45	51.40	-1	7,263	-0.01%
2020/11/06	13	48.70	12	49.00	48.65	1	7,013	0.01%
2020/11/05	2	46.75	0	0.00	47.65	2	6,888	0.03%
2020/11/04	27	46.93	7	47.21	47.30	20	6,844	0.29%
2020/11/03	32	45.85	0	0.00	45.70	32	6,863	0.47%
2020/11/02	4	44.85	7	45.19	44.90	-3	6,882	-0.04%
2020/10/30	5	46.85	11	47.41	45.50	-6	6,853	-0.09%
2020/10/29	1	45.45	11	45.17	47.60	-10	6,799	-0.15%
2020/10/28	1.3	45.41	2	45.43	45.05	-0.8	6,708	-0.01%
2020/10/27	11	47.15	3	46.42	46.00	8	6,634	0.12%
2020/10/26	3	48.08	50	47.84	47.70	-47	6,556	-0.72%
2020/10/23	1	49.05	1	48.80	48.50	0	6,531	0.00%
2020/10/22	12	48.50	0	0.00	48.15	12	6,510	0.18%
2020/10/21	7	48.59	2	49.08	48.70	5	6,472	0.08%
2020/10/20	4	49.78	3	49.82	49.25	1	6,427	0.02%
2020/10/19	3	49.77	2	49.70	49.05	1	6,365	0.02%
2020/10/16	10	49.18	6	49.02	48.00	4	6,293	0.06%
2020/10/15	7	51.59	27	50.76	50.40	-20	6,195	-0.32%
2020/10/14	7	51.49	25	52.31	52.00	-18	6,099	-0.30%
2020/10/13	28	50.44	24	50.12	51.50	4	5,780	0.07%
2020/10/12	16	49.18	3	48.43	48.55	13	5,573	0.23%
2020/10/08	33	50.67	29	50.89	49.45	4	5,396	0.07%
2020/10/07	20	48.17	12	48.20	48.55	8	4,935	0.16%
2020/10/06	5	46.65	6	46.50	46.35	-1	4,719	-0.02%
2020/10/05	1	44.45	0	0.00	46.30	1	4,621	0.02%
2020/09/30	13	45.21	16	45.27	44.20	-3	4,573	-0.07%
2020/09/29	7	43.80	1	43.80	43.30	6	4,418	0.14%
2020/09/28	7	43.80	4	44.10	43.95	3	4,415	0.07%
2020/09/25	10	43.46	8	43.93	44.00	2	4,353	0.05%
2020/09/24	0	0.00	4	45.56	45.20	-4	4,132	-0.10%
2020/09/23	3	47.03	16	46.92	46.00	-13	3,997	-0.33%
2020/09/22	13	47.88	16	47.65	47.70	-3	3,814	-0.08%
2020/09/21	11	46.18	14	45.42	46.60	-3	3,415	-0.09%
2020/09/18	9	45.55	4	45.38	45.20	5	3,080	0.16%
2020/09/17	3	44.92	7	44.89	44.35	-4	3,014	-0.13%
2020/09/16	10	44.31	9	43.71	44.30	1	2,971	0.03%
2020/09/15	1	42.30	1	42.10	41.85	0	2,875	0.00%
2020/09/14	0	0.00	1	40.10	41.40	-1	2,847	-0.04%
2020/09/11	4	39.65	2	39.70	39.30	2	2,882	0.07%
2020/09/10	3	41.62	2	41.00	40.50	1	2,876	0.03%
2020/09/09	7	39.49	4	39.95	40.25	3	2,857	0.10%
2020/09/08	6	40.68	0	0.00	38.95	6	2,816	0.21%
2020/09/07	3	41.78	10	41.04	39.60	-7	2,767	-0.25%
2020/09/04	70.1	42.85	274	40.41	43.20	-203.9	2,662	-7.66%	大賣/鉅額交易
2020/09/03	12	41.35	67	41.13	40.55	-55	2,291	-2.40%
2020/09/02	16	39.45	21	39.28	40.25	-5	1,989	-0.25%
2020/09/01	1	36.50	12	35.84	36.60	-11	1,778	-0.62%
2020/08/31	31	34.46	8	34.33	35.25	23	1,679	1.37%
2020/08/28	13	32.45	35	33.07	33.55	-22	1,393	-1.58%
2020/08/27	1	30.25	61	30.42	30.50	-60	1,286	-4.66%
2020/08/26	2	28.80	1	29.30	29.50	1	1,219	0.08%
2020/08/25	0	0.00	49	28.77	29.20	-49	1,189	-4.12%
2020/08/21	0	0.00	8	27.39	27.50	-8	1,141	-0.70%
2020/08/20	4	26.03	13	25.51	25.50	-9	1,126	-0.80%
2020/08/19	30	26.73	0	0.00	26.70	30	1,101	2.72%
2020/08/18	22	26.68	47	27.61	27.00	-25	1,091	-2.29%
2020/08/17	2	26.30	1	26.30	26.50	1	1,059	0.09%
2020/08/14	2	25.95	1	26.20	26.20	1	1,070	0.09%
2020/08/13	4	26.10	3	26.62	26.00	1	1,054	0.09%
2020/08/12	0	0.00	3	25.48	25.35	-3	1,017	-0.29%
2020/08/11	1	25.00	8	25.16	25.15	-7	1,013	-0.69%
2020/08/10	16	26.12	8	26.19	25.65	8	1,008	0.79%
2020/08/07	22	27.03	20	27.03	26.95	2	991	0.20%
2020/08/06	10	24.91	4	25.30	26.10	6	909	0.66%
2020/08/05	3	23.67	0	0.00	24.00	3	870	0.34%
2020/07/30	2	22.50	10	22.32	22.80	-8	874	-0.91%
2020/07/29	30	22.30	1	21.40	22.35	29	874	3.32%
2020/07/28	12	21.81	18	21.07	21.30	-6	869	-0.69%
2020/07/27	10	22.51	0	0.00	22.10	10	864	1.16%
2020/07/24	20	22.80	0	0.00	22.80	20	861	2.32%
2020/07/22	2	23.50	0	0.00	23.60	2	857	0.23%
2020/07/21	4	23.38	2	23.20	23.25	2	852	0.23%
2020/07/20	0	0.00	1	22.65	22.65	-1	851	-0.12%
2020/07/17	12	23.45	0	0.00	23.20	12	849	1.41%
2020/07/15	0	0.00	10	23.00	23.25	-10	849	-1.18%
2020/07/14	1	24.00	0	0.00	23.40	1	847	0.12%
2020/07/13	3	24.17	0	0.00	23.95	3	845	0.35%
2020/07/10	7	23.60	1	23.75	23.65	6	845	0.71%
2020/07/09	9	24.95	2	24.95	25.00	7	839	0.83%
2020/07/08	15	25.53	6	25.83	25.45	9	820	1.10%
2020/07/07	4	24.74	2	25.13	24.85	2	785	0.25%
2020/07/06	2	23.95	38	23.85	24.00	-36	742	-4.85%
2020/07/01	3	23.05	8	23.22	23.45	-5	727	-0.69%
2020/06/22	3	22.78	3	22.83	22.80	0	706	0.00%
2020/06/19	0	0.00	7	23.21	23.40	-7	702	-1.00%
2020/06/18	5	24.52	14	23.89	23.70	-9	689	-1.31%
2020/06/17	0	0.00	1	22.95	22.95	-1	614	-0.16%
2020/06/16	1	20.05	2	20.90	20.90	-1	605	-0.17%
2020/06/15	1	18.35	0	0.00	19.00	1	598	0.17%
2020/06/12	0	0.00	5	18.12	18.25	-5	608	-0.82%
2020/06/10	3	19.80	0	0.00	19.80	3	641	0.47%
2020/06/09	1	19.80	0	0.00	19.80	1	656	0.15%
2020/06/08	1	20.10	0	0.00	19.90	1	671	0.15%
2020/06/04	2	20.00	0	0.00	19.70	2	670	0.30%
2020/06/03	0.3	19.90	0	0.00	19.90	0.3	667	0.05%
2020/05/27	0	0.00	0.1	19.80	19.80	-0.1	595	-0.01%
2020/05/21	1	18.40	7	18.23	18.50	-6	565	-1.06%
2020/05/20	0	0.00	1	17.50	17.45	-1	549	-0.18%
2020/05/18	1	17.10	0	0.00	17.05	1	552	0.18%
2020/05/15	2	17.20	0	0.00	17.10	2	557	0.36%
2020/05/12	0	0.00	1	18.60	18.40	-1	551	-0.18%
2020/05/11	0	0.00	2	18.50	18.35	-2	547	-0.37%
2020/05/07	1	18.60	1	18.30	18.85	0	536	0.00%
2020/05/06	3	18.20	2	18.08	18.05	1	522	0.19%
2020/05/05	0	0.00	6	18.00	17.95	-6	523	-1.15%
2020/04/30	0	0.00	1	18.25	18.45	-1	524	-0.19%
2020/04/24	1	17.60	5	17.32	17.50	-4	552	-0.72%
2020/04/22	0	0.00	1	16.35	17.10	-1	549	-0.18%
2020/04/21	1	17.10	3	17.35	17.10	-2	546	-0.37%
2020/04/17	0	0.00	6	19.03	18.60	-6	540	-1.11%
2020/04/16	0	0.00	1	18.80	18.80	-1	535	-0.19%
2020/04/15	0	0.00	3	18.77	18.60	-3	534	-0.56%
2020/04/14	1	18.40	0	0.00	18.40	1	535	0.19%
2020/04/10	0	0.00	1	17.80	17.95	-1	534	-0.19%
2020/04/09	2	17.83	0	0.00	18.00	2	546	0.37%
2020/04/08	0	0.00	4	16.99	17.80	-4	550	-0.73%
2020/04/07	1	17.05	2	17.20	17.25	-1	554	-0.18%
2020/04/06	1	15.85	2	16.05	16.30	-1	557	-0.18%
2020/03/31	3	16.17	0	0.00	15.80	3	565	0.53%
2020/03/27	0	0.00	20	16.10	15.80	-20	563	-3.55%
2020/03/26	3	16.03	9	16.09	15.95	-6	565	-1.06%
2020/03/25	1	15.70	1	15.80	15.80	0	555	0.00%
2020/03/24	1	14.40	2	14.40	14.40	-1	560	-0.18%
2020/03/23	5	12.50	0	0.00	13.10	5	557	0.90%
2020/03/20	6	12.89	2	13.15	13.35	4	569	0.70%
2020/03/19	7	12.15	48	12.26	12.15	-41	565	-7.25%
2020/03/18	2	13.50	0	0.00	13.50	2	549	0.36%
2020/03/17	9	14.24	25	13.99	13.95	-16	535	-2.99%
2020/03/16	2	16.00	29	15.41	15.40	-27	516	-5.23%
2020/03/13	3	17.08	3	17.05	17.10	0	494	0.00%
2020/03/12	20	19.17	13	18.97	18.90	7	479	1.46%
2020/03/11	1	20.60	0	0.00	20.95	1	469	0.21%
2020/03/10	11	19.97	0	0.00	20.40	11	467	2.35%
2020/03/09	2	20.70	2	20.90	20.50	0	461	0.00%
2020/03/06	2	22.40	0	0.00	22.35	2	452	0.44%
2020/03/05	0	0.00	2	22.50	22.70	-2	459	-0.43%
2020/03/04	2	22.25	0	0.00	22.25	2	461	0.43%
2020/03/03	10	22.75	0	0.00	22.55	10	462	2.16%
2020/03/02	1	22.75	0	0.00	22.45	1	460	0.22%
2020/02/27	20	22.85	0	0.00	23.00	20	463	4.32%
2020/02/24	4	24.20	5	23.90	23.90	-1	469	-0.21%
2020/02/20	0	0.00	2	25.00	24.60	-2	492	-0.41%
2020/02/13	2	23.75	0	0.00	23.75	2	565	0.35%
2020/02/07	10	23.28	1	23.25	23.15	9	589	1.53%
2020/02/03	13	22.00	12	22.15	22.05	1	630	0.16%
2020/01/31	1	24.35	0	0.00	24.35	1	615	0.16%
2020/01/30	11	24.52	0	0.00	24.50	11	611	1.80%
2020/01/20	0	0.00	2	27.20	27.20	-2	598	-0.33%
2020/01/13	2	26.50	0	0.00	26.60	2	622	0.32%
2020/01/10	7	26.19	0	0.00	26.10	7	626	1.12%
2020/01/08	2	26.15	3	26.27	26.30	-1	641	-0.16%
2020/01/07	5	27.04	0	0.00	27.05	5	639	0.78%
2020/01/06	7	27.34	0	0.00	27.20	7	639	1.09%
2020/01/03	0	0.00	10	28.88	28.45	-10	636	-1.57%
2020/01/02	10	28.30	0	0.00	28.90	10	626	1.60%
2019/12/31	2	28.50	1	28.10	28.40	1	614	0.16%
2019/12/30	12	28.06	8	27.59	28.30	4	603	0.66%
2019/12/27	0	0.00	2	27.25	27.25	-2	589	-0.34%
2019/12/26	1	27.20	0	0.00	27.20	1	587	0.17%
2019/12/25	4	27.04	0	0.00	27.15	4	578	0.69%
2019/12/24	3	26.57	0	0.00	26.70	3	579	0.52%
2019/12/23	0	0.00	2	27.33	26.70	-2	580	-0.34%
2019/12/20	0	0.00	20	26.58	26.60	-20	570	-3.51%
2019/12/19	2	27.48	2	27.05	26.75	0	567	0.00%
2019/12/18	1	26.55	0	0.00	26.55	1	551	0.18%
2019/12/16	0	0.00	1	25.70	25.95	-1	527	-0.19%
2019/12/13	7	25.04	1	25.00	25.00	6	518	1.16%
2019/12/12	0	0.00	1	25.45	25.30	-1	514	-0.19%
2019/12/11	1	25.15	0	0.00	25.15	1	511	0.20%
2019/12/03	1	24.90	6	24.50	24.90	-5	506	-0.99%
2019/12/02	5	24.50	0	0.00	24.05	5	503	0.99%
2019/11/28	10	25.50	0	0.00	25.10	10	498	2.01%
2019/11/26	0	0.00	2	25.55	25.55	-2	499	-0.40%
2019/11/25	0	0.00	2	25.10	25.20	-2	496	-0.40%
2019/11/21	3	24.60	3	24.75	25.10	0	499	0.00%
2019/11/20	6	24.92	1	25.00	24.85	5	504	0.99%
2019/11/19	2	24.73	2	24.85	24.90	0	512	0.00%
2019/11/18	11	24.66	4	25.04	25.00	7	495	1.41%
2019/11/15	6	25.70	1	25.30	25.35	5	468	1.07%
2019/11/13	0	0.00	1	26.10	26.15	-1	469	-0.21%
2019/11/12	5	25.64	1	25.60	26.00	4	461	0.87%
2019/11/11	25	26.79	3	26.80	26.65	22	430	5.11%
2019/11/07	1	28.00	5	28.10	28.05	-4	419	-0.95%
2019/11/04	2	28.65	0	0.00	28.95	2	422	0.47%
2019/11/01	1	29.20	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	3	29.70	29.85	-3	402	-0.75%
2019/10/30	1	29.15	0	0.00	29.15	1	396	0.25%
2019/10/25	2	29.30	0	0.00	29.20	2	409	0.49%
2019/10/24	14	29.31	1	29.00	29.50	13	405	3.21%
2019/10/22	1	28.25	0	0.00	28.05	1	401	0.25%
2019/10/21	0	0.00	3	28.15	28.00	-3	410	-0.73%
2019/10/18	1	28.30	0	0.00	28.15	1	419	0.24%
2019/10/17	0	0.00	1	27.90	27.80	-1	426	-0.23%
2019/10/16	5	28.65	0	0.00	28.30	5	464	1.08%
2019/10/15	4	28.96	0	0.00	28.80	4	575	0.69%
2019/10/09	33	29.41	2	29.50	29.00	31	581	5.33%
2019/10/03	0	0.00	3	30.05	30.10	-3	610	-0.49%
2019/09/27	2	29.95	0	0.00	30.00	2	628	0.32%
2019/09/26	5	30.20	0	0.00	30.00	5	638	0.78%
2019/09/25	1	30.15	0	0.00	30.15	1	735	0.14%
2019/09/24	10	30.70	5	30.85	30.60	5	775	0.64%
2019/09/23	0	0.00	1	31.00	30.70	-1	779	-0.13%
2019/09/11	1	30.70	0	0.00	30.55	1	834	0.12%
2019/09/10	11	30.50	0	0.00	30.60	11	832	1.32%
2019/09/09	0	0.00	3	30.92	30.95	-3	830	-0.36%
2019/09/05	2	31.75	0	0.00	31.70	2	849	0.24%
2019/09/03	2	31.48	0	0.00	31.45	2	859	0.23%
2019/08/30	0	0.00	1	31.60	31.35	-1	863	-0.12%
2019/08/26	100	30.80	0	0.00	30.80	100	869	11.51%
2019/08/22	1	32.10	5	31.93	32.10	-4	859	-0.47%
2019/08/20	2	31.70	0	0.00	31.50	2	851	0.23%
2019/08/19	15	31.50	0	0.00	31.50	15	853	1.76%
2019/08/16	4.2	31.90	68	31.60	31.75	-63.8	855	-7.47%
2019/08/15	35	30.05	0	0.00	30.35	35	850	4.12%
2019/08/14	23	30.62	15	31.05	30.70	8	852	0.94%
2019/08/13	6	30.09	0	0.00	30.30	6	851	0.70%
2019/08/12	5	30.86	3	30.60	31.00	2	858	0.23%
2019/08/07	8	30.76	0	0.00	30.40	8	860	0.93%
2019/08/06	23	29.98	21	30.76	30.80	2	867	0.23%
2019/08/05	1	30.60	3	30.73	30.95	-2	869	-0.23%
2019/08/02	2	31.25	1	31.40	31.35	1	878	0.11%
2019/08/01	0	0.00	1	32.15	32.15	-1	885	-0.11%
2019/07/30	0	0.00	3	32.85	32.80	-3	886	-0.34%
2019/07/26	0	0.00	1	34.00	34.00	-1	891	-0.11%
2019/07/24	20	33.93	0	0.00	33.80	20	898	2.23%
2019/07/23	4	34.16	0	0.00	34.15	4	906	0.44%
2019/07/22	11	34.13	1	34.00	34.05	10	904	1.11%
2019/07/19	6.5	34.45	7	34.37	34.30	-0.5	899	-0.05%
2019/07/18	5	34.41	32	35.50	34.15	-27	894	-3.02%
2019/07/17	51	35.07	24.6	35.24	35.30	26.4	850	3.10%
2019/07/16	56	32.78	0	0.00	32.50	56	737	7.60%
2019/07/12	10	32.95	0	0.00	32.65	10	746	1.34%
2019/07/11	25	33.44	0	0.00	33.00	25	758	3.29%
2019/07/10	1	32.85	0	0.00	32.85	1	769	0.13%
2019/07/09	1	32.15	4	33.08	32.30	-3	775	-0.39%
2019/07/08	0	0.00	6	34.16	33.55	-6	795	-0.75%
2019/07/05	5	34.21	30	33.98	34.15	-25	816	-3.06%
2019/07/04	1	34.20	1	34.60	34.00	0	835	0.00%
2019/07/03	3.2	34.44	0	0.00	34.25	3.2	841	0.38%
2019/07/02	9	34.89	28	35.15	34.70	-19	843	-2.25%
2019/07/01	13	32.98	13	33.45	33.85	0	759	0.00%
2019/06/27	2	31.95	2	32.18	32.00	0	799	0.00%
2019/06/26	0	0.00	1	30.90	30.95	-1	792	-0.13%
2019/06/25	0	0.00	3	31.05	30.95	-3	822	-0.36%
2019/06/21	4	32.14	8	32.64	32.05	-4	1,052	-0.38%
2019/06/20	2	32.45	10	32.25	32.45	-8	1,079	-0.74%
2019/06/19	8	32.00	13	31.90	31.80	-5	1,198	-0.42%
2019/06/13	21	31.65	3	31.97	31.65	18	1,539	1.17%
2019/06/12	3	31.10	13	31.56	31.10	-10	1,548	-0.65%
2019/06/11	0	0.00	76	30.98	31.10	-76	1,578	-4.82%
2019/06/10	4	30.40	2	30.93	30.40	2	1,595	0.13%
2019/06/06	12	30.32	0	0.00	30.35	12	1,641	0.73%
2019/06/05	0	0.00	1	31.35	30.80	-1	1,651	-0.06%
2019/06/04	1	31.05	0	0.00	30.80	1	1,664	0.06%
2019/05/30	3	30.80	1	30.90	31.10	2	1,782	0.11%
2019/05/29	23	30.16	0	0.00	30.40	23	1,867	1.23%
2019/05/28	38	30.26	0	0.00	30.45	38	1,893	2.01%
2019/05/24	0	0.00	2	31.38	30.40	-2	1,961	-0.10%
2019/05/23	16	30.43	0	0.00	30.50	16	2,006	0.80%
2019/05/22	0	0.00	2	31.90	30.90	-2	2,225	-0.09%
2019/05/21	2	30.70	6	30.40	31.90	-4	2,287	-0.17%
2019/05/17	1	30.45	0	0.00	30.45	1	2,337	0.04%
2019/05/16	1	32.65	4	32.00	31.65	-3	2,348	-0.13%
2019/05/14	6	30.88	8	32.06	32.25	-2	2,419	-0.08%
2019/05/13	4	32.20	0	0.00	32.00	4	2,422	0.17%
2019/05/09	11	34.91	7	33.64	33.40	4	2,425	0.16%
2019/05/06	0	0.00	19	35.97	35.65	-19	2,453	-0.77%
2019/05/03	11	36.83	0	0.00	36.95	11	2,450	0.45%
2019/05/02	4	36.03	5	35.95	36.05	-1	2,442	-0.04%
2019/04/30	10	36.10	5	35.55	36.10	5	2,451	0.20%
2019/04/29	3	35.78	14	36.45	35.00	-11	2,475	-0.44%
2019/04/26	0	0.00	3	37.17	37.05	-3	2,519	-0.12%
2019/04/25	4	38.35	0	0.00	37.90	4	2,597	0.15%
2019/04/24	1	37.95	0	0.00	37.95	1	2,598	0.04%
2019/04/23	1.4	38.22	0	0.00	38.15	1.4	2,598	0.05%
2019/04/22	5	39.00	1	38.70	38.65	4	2,603	0.15%
2019/04/19	7	38.90	0	0.00	39.05	7	2,627	0.27%
2019/04/17	2	39.15	3	38.50	39.15	-1	2,673	-0.04%
2019/04/16	1	38.60	2	39.20	38.60	-1	2,660	-0.04%
2019/04/15	2	39.40	19	39.39	39.40	-17	2,648	-0.64%
2019/04/12	2	39.68	3	39.13	39.20	-1	2,649	-0.04%
2019/04/11	6	41.51	0	0.00	40.50	6	2,617	0.23%
2019/04/10	2	40.75	0	0.00	40.75	2	2,603	0.08%
2019/04/09	12	40.88	6	40.52	40.50	6	2,582	0.23%
2019/04/08	1	40.75	0	0.00	40.65	1	2,575	0.04%
2019/04/03	1	40.50	0	0.00	40.70	1	2,566	0.04%
2019/04/02	1	40.30	2	40.90	40.60	-1	2,560	-0.04%
2019/04/01	2	41.75	1	42.35	41.10	1	2,534	0.04%
2019/03/29	9	41.34	13	41.00	41.40	-4	2,477	-0.16%
2019/03/28	6	41.41	5	41.35	41.00	1	2,477	0.04%
2019/03/27	11	42.27	29	41.73	41.50	-18	2,466	-0.73%
2019/03/26	17	41.59	12	41.05	42.50	5	2,344	0.21%
2019/03/25	1	40.20	3	39.90	39.70	-2	2,251	-0.09%
2019/03/22	11	42.44	10	42.59	41.55	1	2,227	0.04%
2019/03/21	18	41.46	47	41.89	43.00	-29	2,109	-1.37%
2019/03/20	23	39.71	8	39.78	39.60	15	1,930	0.78%
2019/03/19	22	39.10	4	39.23	38.60	18	1,883	0.96%
2019/03/18	3	38.45	1.4	38.61	38.10	1.6	1,849	0.09%
2019/03/15	8	39.27	1	39.75	38.85	7	1,851	0.38%
2019/03/14	4	39.16	9	39.17	38.60	-5	1,857	-0.27%
2019/03/13	9	39.04	11	38.54	38.90	-2	1,962	-0.10%
2019/03/12	17	39.06	42	38.39	38.30	-25	1,958	-1.28%
2019/03/11	1	37.65	1	37.65	37.50	0	1,959	0.00%
2019/03/08	2	37.50	1	38.10	38.10	1	2,035	0.05%
2019/03/07	6	38.81	3	39.00	38.30	3	2,140	0.14%
2019/03/06	9	39.44	8	39.36	39.30	1	2,194	0.05%
2019/03/05	8	40.27	19	39.99	39.40	-11	2,190	-0.50%
2019/03/04	13	39.57	23	39.35	39.45	-10	2,128	-0.47%
2019/02/27	7	37.48	10	37.20	37.95	-3	2,077	-0.14%
2019/02/26	2	37.80	10	37.67	37.65	-8	2,211	-0.36%
2019/02/25	21	38.52	10	38.47	38.25	11	2,267	0.49%
2019/02/22	15.4	37.77	21	37.92	37.70	-5.6	2,233	-0.25%
2019/02/21	62	37.84	66.3	38.03	38.30	-4.3	2,191	-0.20%
2019/02/20	30	36.54	6	36.24	35.90	24	1,984	1.21%
2019/02/19	7	35.83	2	36.00	35.60	5	1,931	0.26%
2019/02/18	2	35.35	1	35.20	35.05	1	1,902	0.05%
2019/02/15	1	34.70	1	34.45	34.35	0	1,891	0.00%
2019/02/14	12	36.08	10	35.70	35.25	2	1,885	0.11%
2019/02/13	3	35.20	9	35.22	35.10	-6	1,859	-0.32%
2019/02/12	0	0.00	10	34.55	34.70	-10	1,842	-0.54%
2019/02/11	10	34.20	6	34.20	34.30	4	1,854	0.22%
2019/01/30	2	33.45	0	0.00	33.45	2	1,860	0.11%
2019/01/29	1	33.20	0	0.00	33.45	1	1,936	0.05%
2019/01/25	19	34.15	13	33.96	33.75	6	2,005	0.30%
2019/01/24	3	33.12	0	0.00	33.00	3	2,001	0.15%
2019/01/21	1	33.85	2	34.15	33.70	-1	2,036	-0.05%
2019/01/18	0	0.00	2	34.13	34.25	-2	2,033	-0.10%
2019/01/17	13	33.93	11	33.91	32.90	2	2,008	0.10%
2019/01/16	6	32.60	3	32.52	32.50	3	1,973	0.15%
2019/01/15	1	32.50	0	0.00	32.45	1	1,986	0.05%
2019/01/14	1	32.10	3	32.10	32.00	-2	2,002	-0.10%
2019/01/11	1	32.50	19	32.92	32.30	-18	2,014	-0.89%
2019/01/10	19	32.53	13	32.80	32.65	6	1,995	0.30%
2019/01/09	13	31.97	4	32.13	31.90	9	1,976	0.46%
2019/01/07	8	31.25	10	31.19	31.00	-2	2,007	-0.10%
2019/01/04	4	30.10	12	29.50	30.10	-8	2,047	-0.39%
2019/01/03	5	30.60	1	30.55	30.60	4	2,079	0.19%
2019/01/02	12	31.55	3	31.80	31.20	9	2,148	0.42%
2018/12/28	1	31.20	0	0.00	31.20	1	2,164	0.05%
2018/12/27	5	31.00	0	0.00	31.20	5	2,209	0.23%
2018/12/26	0	0.00	8	30.86	30.35	-8	2,217	-0.36%
2018/12/25	4	30.78	1	30.60	30.80	3	2,244	0.13%
2018/12/22	1	31.05	2	31.05	31.00	-1	2,266	-0.04%
2018/12/21	9	31.49	2	30.30	31.60	7	2,298	0.30%
2018/12/20	5	31.65	6	30.96	31.55	-1	2,361	-0.04%
2018/12/19	0	0.00	10	32.98	32.85	-10	2,382	-0.42%
2018/12/18	7	33.09	0	0.00	33.00	7	2,409	0.29%
2018/12/17	0	0.00	2	33.60	33.65	-2	2,427	-0.08%
2018/12/14	2	33.95	2	34.30	34.25	0	2,430	0.00%
2018/12/13	17.9	35.07	17	34.95	34.30	0.9	2,430	0.04%
2018/12/12	14	33.91	2	34.10	34.05	12	2,407	0.50%
2018/12/10	0	0.00	2	33.85	32.90	-2	2,430	-0.08%
2018/12/07	4	34.78	2	34.65	34.30	2	2,432	0.08%
2018/12/06	12	35.56	36	35.83	34.00	-24	2,422	-0.99%
2018/12/05	3	34.00	5	33.80	34.95	-2	2,314	-0.09%
2018/12/04	5.3	35.58	8	35.51	34.90	-2.7	2,353	-0.11%
2018/12/03	26	35.59	3.3	35.60	36.00	22.7	2,361	0.96%
2018/11/30	14	33.70	8	34.09	34.15	6	2,288	0.26%
2018/11/29	1	32.70	5	33.22	32.15	-4	2,224	-0.18%
2018/11/28	0	0.00	1	32.00	32.20	-1	2,249	-0.04%
2018/11/27	6	31.61	1	31.30	31.70	5	2,247	0.22%
2018/11/26	2	31.15	3	31.03	31.05	-1	2,243	-0.04%
2018/11/23	11.3	32.24	24	32.49	31.00	-12.7	2,215	-0.57%
2018/11/22	18	32.20	20.3	33.15	33.95	-2.3	2,064	-0.11%
2018/11/20	2	30.65	2	30.35	30.70	0	2,017	0.00%
2018/11/19	16	30.83	4	30.44	30.85	12	2,042	0.59%
2018/11/15	1	29.15	1	29.40	29.55	0	2,036	0.00%
2018/11/14	1	30.20	0	0.00	29.40	1	2,044	0.05%
2018/11/13	10	29.77	0	0.00	29.95	10	2,074	0.48%
2018/11/12	6.3	29.77	5	29.94	29.60	1.3	2,087	0.06%
2018/11/09	4	30.81	0	0.00	30.75	4	2,104	0.19%
2018/11/08	2	32.10	2	31.10	31.10	0	2,188	0.00%
2018/11/07	0	0.00	8	31.24	31.95	-8	2,217	-0.36%
2018/11/06	17	33.38	9	32.62	30.70	8	2,294	0.35%
2018/11/05	0	0.00	11	31.89	31.70	-11	2,259	-0.49%
2018/11/02	23	31.97	16	31.69	32.05	7	2,290	0.31%
2018/11/01	6	30.40	4	30.90	31.00	2	2,346	0.09%
2018/10/31	5	29.61	4	29.45	29.65	1	2,376	0.04%
2018/10/30	2	27.90	2	27.90	28.05	0	2,395	0.00%
2018/10/29	2	29.13	4	27.85	28.55	-2	2,430	-0.08%
2018/10/26	7	28.78	29	28.87	28.60	-22	2,488	-0.88%
2018/10/25	3	29.80	4	29.48	29.30	-1	2,730	-0.04%
2018/10/24	3	31.55	1	32.00	31.05	2	2,742	0.07%
2018/10/23	3	30.57	1	31.00	30.05	2	2,760	0.07%
2018/10/22	22	31.73	3	31.93	31.85	19	2,810	0.68%
2018/10/19	3	30.93	7	29.69	31.45	-4	2,900	-0.14%
2018/10/18	2	31.20	2	30.85	30.65	0	3,062	0.00%
2018/10/17	2	31.55	0.4	31.00	30.90	1.6	3,309	0.05%
2018/10/16	6	30.78	4	31.04	30.45	2	3,832	0.05%
2018/10/12	12	28.04	0	0.00	29.00	12	4,199	0.29%
2018/10/11	2	27.50	21	27.57	27.50	-19	4,191	-0.45%
2018/10/09	14	30.65	6	31.45	30.55	8	4,204	0.19%
2018/10/08	10	34.03	1	34.75	33.50	9	4,172	0.22%
2018/10/05	33	34.12	23	34.90	34.10	10	4,205	0.24%
2018/10/04	1	36.30	0	0.00	37.15	1	4,294	0.02%
2018/10/03	5	37.97	3	36.80	36.90	2	4,351	0.05%
2018/10/02	0	0.00	2	39.20	38.90	-2	4,453	-0.04%
2018/10/01	8	38.93	3	38.85	38.85	5	4,481	0.11%
2018/09/28	16	39.26	2	38.95	38.70	14	4,577	0.31%
2018/09/27	8	40.01	4	39.95	39.10	4	4,661	0.09%
2018/09/26	2	38.68	4	38.54	38.90	-2	4,671	-0.04%
2018/09/25	8	38.96	2	39.38	38.05	6	4,896	0.12%
2018/09/21	3	37.90	0	0.00	38.75	3	4,916	0.06%
2018/09/20	4	38.13	0	0.00	38.30	4	5,004	0.08%
2018/09/19	3	39.32	0	0.00	38.90	3	5,050	0.06%
2018/09/18	2	39.05	5	38.40	38.95	-3	5,101	-0.06%
2018/09/17	5	40.40	0	0.00	40.20	5	5,127	0.10%
2018/09/14	15	40.51	1	40.15	41.40	14	5,143	0.27%
2018/09/13	0	0.00	1	39.80	38.80	-1	5,159	-0.02%
2018/09/12	1	39.00	3	37.85	39.45	-2	5,204	-0.04%
2018/09/11	7	39.08	6	38.79	39.00	1	5,319	0.02%
2018/09/10	6	37.99	8	38.36	37.40	-2	5,413	-0.04%
2018/09/07	7	40.97	82	40.17	40.35	-75	5,703	-1.31%
2018/09/06	0	0.00	5	43.45	43.50	-5	6,145	-0.08%
2018/09/05	2	44.20	0	0.00	44.20	2	6,697	0.03%
2018/09/04	11	43.86	5	44.57	44.00	6	7,180	0.08%
2018/09/03	1	46.40	9	46.73	46.40	-8	7,327	-0.11%
2018/08/31	0	0.00	6	48.05	48.05	-6	7,891	-0.08%
2018/08/30	6	48.80	2	48.85	48.80	4	7,943	0.05%
2018/08/29	3	48.90	0	0.00	48.65	3	8,112	0.04%
2018/08/28	0	0.00	1	48.90	48.40	-1	8,334	-0.01%
2018/08/27	10	48.85	3	47.33	48.70	7	8,357	0.08%
2018/08/24	3	46.70	5	47.05	46.60	-2	8,362	-0.02%
2018/08/23	1	48.15	1	48.60	48.10	0	8,440	0.00%
2018/08/22	5	48.95	5	48.85	48.65	0	8,465	0.00%
2018/08/21	0	0.00	2	49.10	48.85	-2	8,484	-0.02%
2018/08/20	12	48.29	35	48.33	48.50	-23	8,519	-0.27%
2018/08/17	2	50.40	0	0.00	49.45	2	8,556	0.02%
2018/08/15	5	50.42	3	50.53	50.00	2	8,679	0.02%
2018/08/14	3	49.68	5	48.58	49.80	-2	8,709	-0.02%
2018/08/13	15	50.18	7	49.31	49.25	8	8,686	0.09%
2018/08/10	1	53.90	7	55.11	53.60	-6	8,606	-0.07%
2018/08/09	16	55.59	9	55.44	55.50	7	8,620	0.08%
2018/08/08	103	56.78	17	56.27	55.10	86	8,672	0.99%	大買/
2018/08/07	19	55.57	13	54.76	54.60	6	8,582	0.07%
2018/08/06	4	56.60	0	0.00	56.20	4	8,556	0.05%
2018/08/03	10	57.29	22	57.31	56.80	-12	8,554	-0.14%
2018/08/02	13	57.12	28	57.08	57.00	-15	8,524	-0.18%
2018/08/01	74	59.52	66	59.52	58.10	8	8,471	0.09%
2018/07/31	9	55.99	8	55.96	57.20	1	8,210	0.01%
2018/07/30	6	56.47	11	56.29	55.60	-5	8,182	-0.06%
2018/07/27	1	57.10	7	57.33	57.80	-6	8,134	-0.07%
2018/07/26	8	58.11	15	57.65	56.80	-7	8,083	-0.09%
2018/07/25	12	60.09	19	60.01	58.60	-7	7,997	-0.09%
2018/07/24	26	59.12	11	58.97	59.50	15	7,856	0.19%
2018/07/23	97	59.20	77	59.26	58.30	20	7,649	0.26%
2018/07/20	21	55.18	23	56.70	58.50	-2	7,184	-0.03%
2018/07/19	23	53.27	11	53.42	53.20	12	6,947	0.17%
2018/07/18	2	51.15	2	51.75	51.00	0	6,880	0.00%
2018/07/17	0	0.00	1	53.50	52.20	-1	6,907	-0.01%
2018/07/16	10	54.11	8	52.24	52.10	2	6,905	0.03%
2018/07/13	2	53.90	21	53.50	53.60	-19	6,923	-0.27%
2018/07/12	14	53.71	1	53.90	53.50	13	6,954	0.19%
2018/07/11	2	51.15	5	52.44	52.80	-3	6,922	-0.04%
2018/07/10	20	52.14	25	52.26	52.10	-5	7,101	-0.07%
2018/07/09	4	50.13	0	0.00	49.30	4	7,109	0.06%
2018/07/06	14	49.29	21	49.33	50.80	-7	7,327	-0.10%
2018/07/05	24	51.95	22	49.87	48.30	2	7,426	0.03%
2018/07/04	5	53.64	9	52.26	52.40	-4	7,514	-0.05%
2018/07/03	16	55.22	14	54.72	53.20	2	7,434	0.03%
2018/07/02	6	60.92	5	59.42	59.10	1	7,182	0.01%
2018/06/29	14	59.21	32	61.36	60.60	-18	7,140	-0.25%
2018/06/28	14	55.96	9	55.78	56.00	5	7,028	0.07%
2018/06/27	7	56.54	12	56.20	55.80	-5	6,982	-0.07%
2018/06/26	33	56.85	1	57.00	57.80	32	6,956	0.46%
2018/06/25	7	56.97	3	58.33	56.50	4	6,934	0.06%
2018/06/22	19	58.82	6	58.52	58.10	13	6,913	0.19%
2018/06/21	10	59.77	7	60.34	59.90	3	6,876	0.04%
2018/06/20	17	60.52	14	61.04	58.80	3	6,826	0.04%
2018/06/19	5	63.82	35	62.73	62.30	-30	6,705	-0.45%
2018/06/15	46	68.98	68	69.56	67.00	-22	6,598	-0.33%
2018/06/14	107	70.09	50	70.79	70.00	57	6,259	0.91%	大買/
2018/06/13	35	69.53	64.2	69.95	70.90	-29.2	5,770	-0.51%
2018/06/12	25	62.52	29	62.78	64.50	-4	5,218	-0.08%
2018/06/11	34	58.64	23	58.23	58.70	11	4,735	0.23%
2018/06/08	37	52.61	81	53.03	53.40	-44	4,502	-0.98%
2018/06/07	5	48.94	5	49.43	48.60	0	3,931	0.00%
2018/06/06	31	51.29	15	50.58	49.40	16	3,884	0.41%
2018/06/05	23	49.58	26	50.18	49.75	-3	3,745	-0.08%
2018/06/04	11	48.42	7	48.19	48.00	4	3,531	0.11%
2018/06/01	3	48.28	30	47.90	47.80	-27	3,518	-0.77%
2018/05/31	45	48.35	5	48.29	48.15	40	3,505	1.14%
2018/05/30	1	45.90	4	45.90	45.80	-3	3,437	-0.09%
2018/05/29	6	47.10	4	46.80	46.75	2	3,440	0.06%
2018/05/28	29	47.92	12	47.90	46.95	17	3,490	0.49%
2018/05/25	20	48.56	27	47.97	47.60	-7	3,710	-0.19%
2018/05/24	15	47.86	10.2	48.06	48.40	4.8	3,691	0.13%
2018/05/23	6	48.03	13	48.25	46.75	-7	3,718	-0.19%
2018/05/22	8	46.93	7	47.25	47.10	1	3,657	0.03%
2018/05/21	6	45.00	3	44.97	44.90	3	3,561	0.08%
2018/05/18	0	0.00	15	43.73	44.30	-15	3,552	-0.42%
2018/05/17	17	45.68	0	0.00	44.30	17	3,566	0.48%
2018/05/16	24	44.20	15	44.40	43.85	9	3,523	0.26%
2018/05/15	2	42.50	0	0.00	42.05	2	3,458	0.06%
2018/05/14	17	42.34	4	43.21	43.50	13	3,480	0.37%
2018/05/11	3	42.03	5	42.25	41.75	-2	3,471	-0.06%
2018/05/10	0.2	41.50	0	0.00	40.90	0.2	3,448	0.01%
2018/05/09	4	41.70	1	41.75	41.50	3	3,474	0.09%
2018/05/08	1	40.70	0	0.00	40.65	1	3,534	0.03%
2018/05/07	0	0.00	3	41.22	41.20	-3	3,558	-0.08%
2018/05/04	5	40.96	4	41.00	40.80	1	3,644	0.03%
2018/05/03	2	41.00	6	41.10	41.00	-4	3,647	-0.11%
2018/04/30	9	42.60	0	0.00	42.80	9	3,813	0.24%
2018/04/27	2	41.38	2	42.00	42.30	0	3,803	0.00%
2018/04/26	3	40.97	1	40.20	40.50	2	3,795	0.05%
2018/04/25	5	43.50	0	0.00	43.65	5	3,729	0.13%
2018/04/24	4	46.25	0	0.00	44.05	4	3,707	0.11%
2018/04/23	1	46.90	3	47.85	46.10	-2	3,723	-0.05%
2018/04/20	3	48.57	6	47.50	48.00	-3	3,673	-0.08%
2018/04/19	1	47.05	17	47.85	47.60	-16	3,692	-0.43%
2018/04/18	2	48.33	5	47.90	47.55	-3	3,676	-0.08%
2018/04/17	1	49.70	5	50.16	48.85	-4	3,588	-0.11%
2018/04/16	5	53.14	28	52.11	51.70	-23	3,490	-0.66%
2018/04/13	30	49.88	21	50.36	49.40	9	3,247	0.28%
2018/04/12	24	48.88	30	49.36	50.20	-6	3,112	-0.19%
2018/04/11	41	48.21	14	48.58	47.15	27	2,850	0.95%
2018/04/10	1	47.30	7.5	47.13	46.10	-6.5	2,660	-0.24%
2018/04/03	10	44.35	0	0.00	44.40	10	2,467	0.41%
2018/04/02	1	43.70	3	44.60	44.40	-2	2,458	-0.08%
2018/03/29	3	44.67	2	45.35	44.55	1	2,464	0.04%
2018/03/27	0	0.00	1	43.60	44.20	-1	2,433	-0.04%
2018/03/23	1	42.30	36	41.79	42.20	-35	2,437	-1.44%
2018/03/22	0	0.00	3	43.90	43.25	-3	2,426	-0.12%
2018/03/21	3	43.60	0	0.00	43.60	3	2,414	0.12%
2018/03/20	0	0.00	4	43.00	42.95	-4	2,402	-0.17%
2018/03/19	1	43.20	4	43.15	43.25	-3	2,407	-0.12%
2018/03/16	6	44.60	2	44.15	43.80	4	2,405	0.17%
2018/03/15	4	44.48	1	44.70	44.25	3	2,414	0.12%
2018/03/14	2	43.30	0	0.00	43.20	2	2,389	0.08%
2018/03/12	0	0.00	2	43.60	43.90	-2	2,462	-0.08%
2018/03/09	1	43.60	3	44.73	43.60	-2	2,472	-0.08%
2018/03/08	6	43.41	2	43.08	43.10	4	2,457	0.16%
2018/03/07	6	42.70	0	0.00	42.50	6	2,455	0.24%
2018/03/06	2	44.40	3	44.12	43.90	-1	2,475	-0.04%
2018/03/02	5	45.13	10	44.82	44.80	-5	2,467	-0.20%
2018/03/01	13	46.05	11	45.88	45.90	2	2,443	0.08%
2018/02/27	24.8	46.88	23	47.48	46.35	1.8	2,384	0.07%
2018/02/26	11	44.30	1	44.15	44.75	10	2,139	0.47%
2018/02/23	4	42.40	17	43.69	43.90	-13	2,108	-0.62%
2018/02/22	0	0.00	6	41.40	41.55	-6	2,071	-0.29%
2018/02/21	11	41.86	2	41.58	41.75	9	2,061	0.44%
2018/02/12	0	0.00	3	40.65	40.40	-3	2,059	-0.15%
2018/02/09	1	40.10	0	0.00	40.50	1	2,120	0.05%
2018/02/08	2	42.13	9	42.04	42.40	-7	2,125	-0.33%
2018/02/07	6	42.77	6	42.51	42.20	0	2,142	0.00%
2018/02/06	7	41.69	33	40.88	40.80	-26	2,139	-1.22%
2018/02/05	1	42.70	1	43.50	43.85	0	2,106	0.00%
2018/02/01	11	44.64	2	43.90	43.45	9	2,204	0.41%
2018/01/31	7	44.14	2	44.40	43.50	5	2,222	0.23%
2018/01/30	0	0.00	1	42.35	43.10	-1	2,201	-0.05%
2018/01/29	5	43.98	11	43.98	43.85	-6	2,210	-0.27%
2018/01/26	5	42.05	3	41.90	42.10	2	2,164	0.09%
2018/01/25	5	42.88	8	42.71	42.00	-3	2,207	-0.14%
2018/01/24	11	42.37	20	42.44	42.55	-9	2,187	-0.41%
2018/01/23	0	0.00	1	40.35	41.10	-1	2,133	-0.05%
2018/01/22	8	41.41	1	40.50	41.10	7	2,214	0.32%
2018/01/19	0	0.00	5	40.10	40.20	-5	2,316	-0.22%
2018/01/18	4	40.49	5	40.70	40.10	-1	2,358	-0.04%
2018/01/17	18	40.14	20	39.45	40.30	-2	2,419	-0.08%
2018/01/16	2	38.50	0	0.00	38.65	2	2,519	0.08%
2018/01/15	11	38.57	6	38.84	38.95	5	2,763	0.18%
2018/01/12	12	37.53	9	37.59	36.90	3	2,979	0.10%
2018/01/11	1	35.00	0	0.00	35.20	1	3,006	0.03%
2018/01/10	5	35.25	2	35.30	35.10	3	3,060	0.10%
2018/01/09	0	0.00	1	36.15	36.00	-1	3,150	-0.03%
2018/01/08	3	36.70	0	0.00	36.55	3	3,189	0.09%
2018/01/05	20	38.15	3	38.03	37.60	17	3,235	0.53%
2018/01/04	1.1	37.90	4	37.88	37.75	-2.9	3,295	-0.09%
2018/01/03	1	37.80	1	37.80	37.30	0	3,380	0.00%
2018/01/02	4	37.24	2	36.10	37.25	2	3,473	0.06%