江興鍛 (4528)-新光券商分點個股進出

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

江興鍛

(4528)

可現股當沖

股價
29.30
漲跌
▼0.05
漲幅
-0.17%
成交量
46張
產業
上櫃電機機械類股
106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

江興鍛 (4528)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/10	1	29.20	3	29.22	29.30	-2	42	-4.70%
2024/05/09	1.1	29.31	0	0.00	29.35	1.1	42	2.52%
2024/05/08	2.3	29.42	0	0.00	29.40	2.3	41	5.39%
2024/05/07	0.1	29.60	1	29.50	29.50	-0.9	40	-2.16%
2024/05/06	0.1	29.70	0	0.00	29.55	0.1	41	0.27%
2024/05/03	0.1	29.67	0	0.00	29.55	0.1	41	0.26%
2024/04/29	0	29.65	1.1	29.56	29.60	-1.1	41	-2.60%
2024/04/25	0.1	29.74	0	0.00	29.70	0.1	41	0.27%
2024/04/24	0.2	29.90	0	0.00	29.70	0.2	41	0.39%
2024/04/23	0.1	29.75	0	0.00	29.85	0.1	41	0.24%
2024/04/22	0	29.70	0	0.00	29.60	0	41	0.02%
2024/04/19	0	30.00	1	29.50	29.50	-1	42	-2.36%
2024/04/18	0.1	30.25	0	0.00	30.20	0.1	42	0.24%
2024/04/17	2	30.00	0	0.00	30.00	2	41	4.82%
2024/04/16	0	30.20	0	0.00	30.05	0	41	0.07%
2024/04/15	0.1	30.19	0	0.00	30.10	0.1	41	0.23%
2024/04/12	0.4	30.33	0	0.00	30.10	0.4	41	0.92%
2024/04/11	1	30.05	0	0.00	30.15	1	41	2.44%
2024/04/10	0	30.65	0	0.00	30.30	0	40	0.05%
2024/04/09	0.2	30.37	0	0.00	30.35	0.2	40	0.47%
2024/04/03	0	30.55	0	0.00	30.75	0	39	0.05%
2024/04/02	1	30.30	0	0.00	30.15	1	40	2.50%
2024/04/01	0.1	30.48	0	0.00	30.30	0.1	40	0.13%
2024/03/28	0	30.31	1	30.15	30.25	-1	41	-2.32%
2024/03/25	0	30.50	0	0.00	30.40	0	41	0.02%
2024/03/20	0.1	30.36	0	0.00	30.45	0.1	42	0.19%
2024/03/19	0	30.50	0	0.00	30.50	0	42	0.02%
2024/03/18	0	30.45	0.2	30.40	30.20	-0.2	42	-0.50%
2024/03/15	1.1	30.27	0	0.00	30.20	1.1	42	2.58%
2024/03/14	0	30.65	0	0.00	30.65	0	42	0.01%
2024/03/13	0.1	30.82	0	0.00	30.70	0.1	42	0.26%
2024/03/12	0	30.95	0	0.00	30.90	0	42	0.01%
2024/03/11	0	31.00	0	0.00	30.95	0	43	0.01%
2024/03/08	0.4	31.33	0	0.00	31.10	0.4	43	0.93%
2024/03/07	0.1	31.53	20	31.45	31.50	-19.9	42	-46.70%
2024/03/05	0.1	31.65	0	0.00	31.40	0.1	45	0.18%
2024/03/01	2.1	31.45	1	31.55	31.40	1.1	47	2.28%
2024/02/29	0	31.55	0	0.00	31.50	0	47	0.06%
2024/02/27	0	31.40	0	0.00	31.25	0	47	0.02%
2024/02/26	1	31.30	0	0.00	31.35	1	47	2.14%
2024/02/23	0.1	31.69	0	0.00	31.45	0.1	46	0.15%
2024/02/22	0.2	31.74	0	0.00	31.50	0.2	46	0.35%
2024/02/21	0.1	31.80	0	0.00	31.70	0.1	45	0.22%
2024/02/20	0	31.89	0	0.00	31.75	0	45	0.10%
2024/02/19	0.4	31.70	0	0.00	31.65	0.4	45	0.89%
2024/02/16	0.1	30.80	1.4	30.82	30.70	-1.4	43	-3.12%
2024/02/15	0	0.00	0	30.93	30.65	0	43	-0.05%
2024/02/05	0	30.60	0	0.00	30.35	0	43	0.07%
2024/02/01	1	30.45	0.6	30.60	30.45	0.4	41	1.03%
2024/01/31	0.1	30.55	0	0.00	30.40	0.1	41	0.24%
2024/01/30	0	30.60	0	0.00	30.45	0	40	0.10%
2024/01/29	1	30.45	1	30.60	30.50	0	39	0.00%
2024/01/26	2	30.60	0	0.00	30.65	2	37	5.36%
2024/01/25	0.2	30.80	0	0.00	30.60	0.2	37	0.57%
2024/01/22	0	30.75	1	30.65	30.55	-1	36	-2.69%
2024/01/19	0	0.00	0.1	30.95	30.65	-0.1	36	-0.27%
2024/01/18	0.1	30.86	0	0.00	30.70	0.1	36	0.36%
2024/01/17	0.1	30.79	0	0.00	30.65	0.1	36	0.32%
2024/01/16	0.1	30.95	0	0.00	30.80	0.1	36	0.30%
2024/01/15	0.1	31.13	0	0.00	30.90	0.1	37	0.27%
2024/01/12	0.2	30.95	0	0.00	30.80	0.2	36	0.68%
2024/01/11	0.1	30.85	0.1	30.80	30.60	0	36	0.05%
2024/01/10	0	30.75	0.2	30.75	30.65	-0.2	37	-0.52%
2024/01/09	0	0.00	0.4	30.96	30.75	-0.4	37	-1.12%
2024/01/08	1.2	31.00	0	0.00	30.85	1.2	37	3.36%
2024/01/05	0.1	31.00	0	0.00	30.90	0.1	36	0.22%
2024/01/04	0.3	30.99	0	0.00	31.00	0.3	36	0.75%
2024/01/03	1	30.90	0	0.00	30.85	1	36	2.76%
2024/01/02	1.1	30.87	0.1	31.10	30.85	1	35	2.89%
2023/12/29	0	31.05	0	0.00	30.85	0	35	0.09%
2023/12/28	0.1	30.95	0	0.00	30.65	0.1	37	0.14%
2023/12/27	0	31.03	0	0.00	30.80	0	37	0.01%
2023/12/26	0	31.00	0	0.00	30.85	0	37	0.08%
2023/12/25	2	30.85	0	31.00	30.80	2	37	5.47%
2023/12/22	0.1	30.96	0	0.00	30.80	0.1	36	0.33%
2023/12/20	1	30.81	0	0.00	30.85	1	37	2.78%
2023/12/18	0.1	31.36	0	0.00	31.05	0.1	36	0.29%
2023/12/15	0	31.55	0	0.00	31.30	0	38	0.03%
2023/12/13	1	31.35	0	0.00	31.55	1	39	2.56%
2023/12/12	0.2	31.51	0	0.00	31.30	0.2	38	0.46%
2023/12/11	0	31.30	0	0.00	31.35	0	38	0.00%
2023/12/07	1.1	31.17	0	0.00	31.15	1.1	40	2.63%
2023/12/06	1	31.35	0	0.00	31.40	1	40	2.51%
2023/12/05	0.1	31.49	0	0.00	31.40	0.1	39	0.38%
2023/12/04	0.2	31.53	0	0.00	31.45	0.2	39	0.46%
2023/12/01	1.8	31.11	2	31.07	31.35	-0.2	38	-0.49%
2023/11/30	1.1	30.56	0	0.00	30.55	1.1	36	2.94%
2023/11/29	1	30.60	0	0.00	30.70	1	36	2.74%
2023/11/28	0.1	30.89	0	0.00	30.95	0.1	35	0.17%
2023/11/27	2.1	30.81	0	0.00	31.05	2.1	35	5.97%
2023/11/24	0	0.00	0	31.00	30.90	0	34	-0.01%
2023/11/22	0.1	30.68	0	0.00	30.65	0.1	37	0.16%
2023/11/21	0.1	30.70	0	0.00	30.60	0.1	36	0.27%
2023/11/20	0	30.58	1	30.45	30.55	-1	36	-2.71%
2023/11/17	0	30.60	0	0.00	30.60	0	35	0.03%
2023/11/16	0	30.80	0	0.00	30.55	0	35	0.03%
2023/11/15	0.5	30.60	0	0.00	30.45	0.5	35	1.48%
2023/11/14	0	30.65	0	0.00	30.45	0	35	0.06%
2023/11/13	0.1	30.60	0	0.00	30.40	0.1	35	0.18%
2023/11/10	0.1	30.74	0	0.00	30.60	0.1	35	0.23%
2023/11/09	0	30.90	0	0.00	30.80	0	36	0.01%
2023/11/08	0.1	31.00	0	0.00	31.00	0.1	37	0.27%
2023/11/07	0	31.00	0	0.00	30.85	0	40	0.02%
2023/11/02	0	30.65	0	0.00	30.45	0	44	0.05%
2023/11/01	0	30.63	0	0.00	30.35	0	44	0.05%
2023/10/31	0.3	30.69	0	0.00	30.50	0.3	44	0.75%
2023/10/30	0.1	30.83	0	0.00	30.65	0.1	44	0.13%
2023/10/27	1	30.60	0	0.00	30.65	1	44	2.29%
2023/10/26	0	31.12	0	0.00	30.75	0	45	0.03%
2023/10/25	0	30.95	0	0.00	30.80	0	46	0.04%
2023/10/23	0.3	30.80	0.2	30.65	30.50	0.1	49	0.24%
2023/10/19	0.1	31.29	0.1	31.20	31.10	0	48	-0.05%
2023/10/18	0.2	31.41	0	0.00	31.20	0.2	48	0.44%
2023/10/17	0	31.51	0	0.00	31.25	0	47	0.08%
2023/10/13	0	31.70	0	0.00	31.55	0	49	0.04%
2023/10/12	0.2	31.83	0	0.00	31.60	0.2	50	0.39%
2023/10/11	0	31.70	0	0.00	31.50	0	51	0.02%
2023/10/06	0.1	31.79	0	0.00	31.70	0.1	51	0.10%
2023/10/04	0.3	31.67	0.6	31.50	31.65	-0.3	50	-0.66%
2023/10/03	0	31.67	0	0.00	31.65	0	49	0.06%
2023/10/02	1.1	31.76	0	0.00	31.70	1.1	49	2.18%
2023/09/28	2	31.75	0	0.00	31.75	2	49	4.16%
2023/09/27	0.2	32.10	0	0.00	32.00	0.2	48	0.41%
2023/09/26	0.2	32.07	0	0.00	31.85	0.2	49	0.33%
2023/09/25	0.2	31.94	0	0.00	31.80	0.2	48	0.40%
2023/09/22	0.6	32.00	0	0.00	31.90	0.6	48	1.24%
2023/09/21	1.5	31.90	0	0.00	31.85	1.5	47	3.23%
2023/09/20	2.2	31.87	0	0.00	32.00	2.2	46	4.61%
2023/09/19	0	32.55	0	0.00	32.40	0	44	0.01%
2023/09/18	0.1	32.50	0	0.00	32.40	0.1	45	0.12%
2023/09/15	0	32.65	0	0.00	32.45	0	44	0.08%
2023/09/13	0.3	32.61	0	0.00	32.60	0.3	43	0.69%
2023/09/12	0.1	32.50	0	0.00	32.15	0.1	42	0.12%
2023/09/08	0.3	32.38	0	0.00	32.25	0.3	42	0.59%
2023/09/07	0	32.63	0	0.00	32.35	0	42	0.08%
2023/09/06	0.1	32.52	0	0.00	32.30	0.1	42	0.34%
2023/09/05	0	32.40	0	0.00	32.50	0	42	0.05%
2023/09/04	0.1	32.48	0	0.00	32.30	0.1	42	0.30%
2023/08/31	0.2	32.68	0	0.00	32.40	0.2	42	0.38%
2023/08/30	0.1	32.90	0	0.00	32.75	0.1	42	0.23%
2023/08/29	0	32.85	0	0.00	32.55	0	43	0.05%
2023/08/28	0.1	32.76	0	33.60	32.50	0.1	43	0.14%
2023/08/25	0	33.40	0	0.00	33.25	0	46	0.04%
2023/08/23	0	32.90	0	0.00	32.60	0	47	0.01%
2023/08/22	0.1	32.66	0	0.00	32.75	0.1	47	0.27%
2023/08/18	0.1	32.66	0	0.00	32.45	0.1	49	0.12%
2023/08/17	0.5	32.80	0	0.00	32.80	0.5	48	1.05%
2023/08/16	0	32.80	0	0.00	33.00	0	48	0.02%
2023/08/15	0.3	32.83	0	0.00	32.85	0.3	48	0.56%
2023/08/14	0.5	33.36	0	0.00	32.80	0.5	47	1.04%
2023/08/11	2.1	33.11	0	0.00	33.35	2.1	46	4.52%
2023/08/10	2.2	33.37	0	0.00	33.75	2.2	43	5.11%
2023/08/09	0.2	33.88	0	0.00	33.55	0.2	43	0.39%
2023/08/08	0.7	33.89	0	0.00	33.75	0.7	42	1.61%
2023/08/07	0	34.05	0	0.00	33.90	0	41	0.02%
2023/08/04	0	34.04	0	0.00	34.00	0	43	0.06%
2023/08/02	0	34.10	0	34.05	33.85	0	43	0.06%
2023/08/01	0	34.10	0	0.00	34.00	0	43	0.01%
2023/07/31	0.1	33.93	0	0.00	33.80	0.1	44	0.33%
2023/07/28	1.1	33.91	0	0.00	33.95	1.1	44	2.44%
2023/07/27	0.3	34.34	0	0.00	34.05	0.3	43	0.69%
2023/07/26	1.4	34.29	0	0.00	34.35	1.4	43	3.31%
2023/07/25	0.1	34.21	0	0.00	34.00	0.1	44	0.29%
2023/07/24	0.1	34.02	0.1	34.30	33.90	0.1	47	0.16%
2023/07/21	0	34.75	0	0.00	34.50	0	49	0.02%
2023/07/19	0.1	34.65	0	0.00	34.20	0.1	50	0.21%
2023/07/18	2.5	34.05	0	0.00	34.15	2.5	50	4.90%
2023/07/17	1.1	33.96	0	0.00	33.85	1.1	48	2.20%
2023/07/14	0	34.44	0	0.00	34.15	0	48	0.07%
2023/07/13	1	34.40	0	0.00	34.45	1	47	2.14%
2023/07/10	0.2	34.54	0	0.00	34.60	0.2	49	0.33%
2023/07/07	0	0.00	0.8	34.67	34.40	-0.8	51	-1.57%
2023/07/06	0	34.72	0.3	34.95	34.40	-0.3	52	-0.54%
2023/07/05	0	34.75	0	0.00	34.80	0	54	0.02%
2023/07/04	0.2	34.81	1	34.70	34.55	-0.8	54	-1.54%
2023/07/03	0	35.00	0	0.00	34.85	0	54	0.01%
2023/06/30	0	0.00	0.4	35.00	34.80	-0.4	55	-0.64%
2023/06/28	0	34.95	0	0.00	34.80	0	57	0.05%
2023/06/27	1.1	34.81	0.2	35.60	34.80	0.9	58	1.49%
2023/06/21	0.1	34.80	0	0.00	34.65	0.1	58	0.10%
2023/06/20	0	34.70	0	0.00	34.60	0	58	0.05%
2023/06/19	2.1	34.53	0.3	34.90	34.45	1.8	59	2.96%
2023/06/16	1.1	34.86	0	0.00	34.50	1.1	59	1.87%
2023/06/15	0	34.95	0.4	35.00	34.85	-0.4	58	-0.62%
2023/06/14	0.1	35.00	0	0.00	34.80	0.1	58	0.09%
2023/06/09	0	0.00	2	34.80	34.80	-2	59	-3.33%
2023/06/08	2	34.83	9	34.82	34.65	-7	61	-11.32%
2023/06/07	1	34.60	2	34.78	34.85	-1	61	-1.62%
2023/06/06	0	34.90	0.6	34.90	34.65	-0.6	61	-0.93%
2023/06/05	2	34.60	2	34.50	34.50	0	61	0.06%
2023/06/01	0.1	34.90	0	0.00	34.50	0.1	61	0.09%
2023/05/31	2.6	34.47	0	0.00	34.55	2.6	61	4.17%
2023/05/29	2.1	34.86	0	0.00	35.00	2.1	57	3.57%
2023/05/26	0	35.18	0	0.00	34.85	0	57	0.08%
2023/05/25	0.1	35.16	0	0.00	34.95	0.1	59	0.11%
2023/05/24	0.2	34.98	0	0.00	34.75	0.2	61	0.27%
2023/05/23	0	34.73	1	34.80	34.90	-1	61	-1.57%
2023/05/19	0.1	34.59	0	0.00	34.40	0.1	64	0.14%
2023/05/18	0	34.65	1	34.40	34.40	-1	64	-1.51%
2023/05/17	0	34.95	0.1	34.95	34.70	-0.1	64	-0.11%
2023/05/16	0.1	34.85	0	0.00	34.65	0.1	64	0.08%
2023/05/15	0	0.00	6	34.63	34.60	-6	64	-9.26%
2023/05/11	0	34.95	0	0.00	34.75	0	64	0.02%
2023/05/10	0.1	34.80	0.4	35.10	34.85	-0.3	64	-0.44%
2023/05/09	2.1	34.71	0.4	34.88	34.65	1.7	63	2.73%
2023/05/05	2	34.63	0	0.00	34.75	2	62	3.28%
2023/05/04	0	0.00	5.1	34.79	34.75	-5.1	61	-8.25%
2023/05/03	0	34.98	1	34.85	34.75	-1	62	-1.56%
2023/05/02	2.1	34.71	1.5	34.93	34.75	0.6	61	0.96%
2023/04/28	22	34.60	11	34.72	34.70	11	60	18.08%
2023/04/27	4.1	34.12	8.6	34.22	34.20	-4.5	58	-7.64%
2023/04/26	2.1	33.92	4	34.08	33.55	-1.9	55	-3.50%
2023/04/19	3	33.05	0	0.00	33.05	3	51	5.81%
2023/04/17	0	0.00	1	33.35	33.35	-1	50	-1.97%
2023/04/13	6	34.42	8	34.40	34.40	-2	49	-4.02%
2023/04/12	4	34.38	0.1	34.60	34.40	4	48	8.13%
2023/04/10	0	0.00	1	34.05	35.25	-1	44	-2.24%
2023/04/07	0	0.00	1	33.40	33.80	-1	42	-2.34%
2023/03/24	3	32.75	0	0.00	32.75	3	36	8.12%
2023/03/13	0	0.00	2	32.85	32.85	-2	37	-5.37%
2023/03/08	2	33.50	0	0.00	33.80	2	38	5.25%
2023/02/23	3	34.30	3	34.30	34.35	0	39	0.00%
2023/02/22	1	34.85	0.4	34.40	34.80	0.6	37	1.60%
2023/02/21	5	34.32	1	34.00	34.05	4	34	11.48%
2023/02/20	8	34.29	0	0.00	34.10	8	33	23.79%
2023/02/17	2	32.05	0	0.00	31.70	2	31	6.40%
2022/12/15	0	0.00	0.9	32.00	32.30	-0.9	31	-2.74%
2022/12/14	0.1	31.50	0	0.00	31.95	0.1	31	0.22%
2022/12/12	0	31.40	0	0.00	31.60	0	32	0.11%
2022/12/09	1	31.60	0	0.00	32.15	1	32	3.11%
2022/12/06	0	0.00	1.2	31.87	32.00	-1.2	31	-3.76%
2022/12/02	0	0.00	0	32.05	31.35	0	31	-0.08%
2022/12/01	3	30.88	3	31.22	31.55	0	31	-0.05%
2022/11/30	1	31.20	1.1	31.50	31.40	-0.1	29	-0.37%
2022/11/29	1	31.15	1	31.47	31.60	0	28	-0.12%
2022/11/25	1	31.75	0	0.00	31.85	1	28	3.52%
2022/11/24	5	31.54	4	32.00	32.00	1	28	3.49%
2022/11/17	0	0.00	1	31.90	31.85	-1	24	-4.11%
2022/11/09	0.2	32.45	0	0.00	32.40	0.2	23	0.63%
2022/10/20	1	30.40	0	0.00	31.50	1	29	3.42%
2022/10/12	0	0.00	1.1	31.56	31.95	-1.1	28	-3.84%
2022/10/11	0	0.00	1	31.70	32.15	-1	28	-3.56%
2022/10/07	0	0.00	1	33.15	33.30	-1	27	-3.65%
2022/09/29	1	32.80	0	0.00	33.00	1	27	3.68%
2022/09/27	0	0.00	1.1	34.00	34.00	-1.1	27	-4.03%
2022/09/22	0	0.00	0	35.90	35.50	0	26	0.00%
2022/09/16	1	36.15	5.6	35.96	36.15	-4.6	25	-17.91%
2022/09/14	0	0.00	1	35.90	35.90	-1	24	-4.05%
2022/09/06	1	35.50	0	0.00	35.50	1	23	4.29%
2022/08/19	1	36.80	0	0.00	36.80	1	21	4.69%
2022/08/18	0	0.00	1	36.05	36.80	-1	20	-4.82%
2022/08/17	1	36.85	0	0.00	36.85	1	21	4.74%
2022/08/15	0	0.00	7	35.90	36.70	-7	20	-33.98%
2022/08/12	3	33.70	0	0.00	35.35	3	19	15.69%
2022/08/10	2	35.20	0	0.00	35.40	2	17	11.37%
2022/08/04	1	34.75	0	0.00	34.75	1	18	5.42%
2022/07/26	0	0.00	1	33.05	34.00	-1	17	-5.72%
2022/07/13	0	0.00	1	32.75	33.00	-1	18	-5.38%
2022/07/12	1	33.20	0	0.00	32.35	1	19	5.18%
2022/06/15	0	0.00	1	37.95	37.40	-1	21	-4.62%
2022/06/14	2	36.05	0	0.00	37.05	2	22	8.94%
2022/06/13	1	37.00	0	0.00	37.30	1	22	4.47%
2022/06/09	0	0.00	5	37.85	37.45	-5	22	-22.34%
2022/06/06	0	0.00	1	37.50	37.50	-1	22	-4.41%
2022/05/31	0	0.00	1.1	36.03	36.00	-1.1	24	-4.59%
2022/05/30	2	36.20	1	35.90	36.00	1	24	4.15%
2022/05/27	0.6	35.85	0	36.00	35.50	0.6	23	2.36%
2022/05/25	0	0.00	1	35.65	35.45	-1	24	-4.07%
2022/05/23	3	35.95	1	36.75	35.95	2	25	7.87%
2022/05/20	0	0.00	2.2	35.63	36.25	-2.2	25	-8.51%
2022/05/13	3	34.52	0.8	34.91	34.30	2.2	26	8.61%
2022/05/12	9	35.89	0	0.00	34.70	9	25	35.74%
2022/05/11	0	0.00	10	37.01	37.10	-10	24	-41.35%
2022/05/10	1	37.60	0	0.00	37.60	1	23	4.25%
2022/04/27	0	0.00	0.1	37.50	37.70	-0.1	24	-0.41%
2022/04/25	0	0.00	0.2	38.00	38.40	-0.2	24	-1.02%
2022/04/20	0.1	38.80	0	0.00	38.80	0.1	24	0.40%
2022/04/19	0	0.00	2	38.90	38.90	-2	25	-7.78%
2022/04/15	0	0.00	3	39.70	39.25	-3	25	-11.77%
2022/04/14	3	39.88	0	0.00	40.05	3	25	11.80%
2022/03/31	1	39.95	0	0.00	39.90	1	25	3.90%
2022/03/30	0	0.00	0.1	40.20	40.00	-0.1	25	-0.39%
2022/03/28	0.2	40.00	0	0.00	39.90	0.2	26	0.95%
2022/03/25	0	0.00	1	39.90	39.95	-1	26	-3.82%
2022/03/23	0	0.00	1.4	40.00	39.85	-1.4	26	-5.39%
2022/03/21	0.2	39.55	2	39.80	39.90	-1.8	27	-6.76%
2022/03/18	1	39.10	0	0.00	39.45	1	27	3.62%
2022/03/16	1	39.20	0	0.00	39.15	1	27	3.65%
2022/03/15	1	39.00	0.5	39.24	38.95	0.5	27	1.65%
2022/03/14	1	39.30	0	0.00	39.50	1	28	3.55%
2022/03/11	2	39.25	3	39.67	39.75	-1	28	-3.46%
2022/03/10	1	39.50	0.1	39.20	39.25	0.9	29	3.13%
2022/03/09	2	38.80	1	38.95	39.00	1	29	3.35%
2022/03/08	1	38.85	0	0.00	39.10	1	29	3.37%
2022/03/02	0	0.00	0	40.30	40.20	0	28	-0.16%
2022/02/24	2	40.05	1	40.05	39.90	1	29	3.35%
2022/02/23	0	0.00	1	40.80	40.25	-1	30	-3.25%
2022/02/22	3	40.00	0	0.00	40.00	3	30	9.75%
2022/02/21	0	0.00	0	41.00	40.85	0	30	-0.09%
2022/02/18	0	0.00	0.1	41.00	40.95	-0.1	30	-0.33%
2022/02/17	2	40.80	0	0.00	40.80	2	30	6.53%
2022/02/16	1	40.80	1	41.20	41.00	0	30	0.00%
2022/02/15	1	40.75	2	41.13	41.10	-1	31	-3.14%
2022/02/14	1	40.70	0	0.00	40.70	1	31	3.13%
2022/02/11	1	41.30	1	41.55	41.25	0	31	0.00%
2022/02/09	0	0.00	1	41.60	41.60	-1	31	-3.18%
2022/02/08	0	0.00	1	41.61	41.50	-1	31	-3.30%
2022/02/07	1	40.85	0	0.00	40.90	1	31	3.16%
2022/01/26	0	0.00	1.1	41.31	40.80	-1.1	31	-3.47%
2022/01/25	1	40.75	0	40.90	40.90	1	31	3.01%
2022/01/24	1	41.05	1.2	41.08	41.10	-0.2	32	-0.75%
2022/01/21	0	0.00	0	42.00	41.45	0	33	-0.03%
2022/01/18	1	41.55	1	41.75	41.80	0	34	0.00%
2022/01/17	0	0.00	0	42.50	41.80	0	34	-0.03%
2022/01/14	2	41.20	1.4	41.48	41.80	0.6	34	1.70%
2022/01/13	1	41.35	1	41.90	41.50	0	35	0.00%
2022/01/12	1	41.10	0	0.00	41.00	1	34	2.86%
2022/01/11	3	41.12	1	41.15	41.10	2	34	5.82%
2022/01/05	0	0.00	0	42.50	42.20	0	34	-0.07%
2021/12/28	0.2	41.55	2	41.75	42.00	-1.8	34	-5.23%
2021/12/27	2	41.55	0	0.00	41.70	2	35	5.71%
2021/12/23	0	0.00	1	42.30	42.20	-1	35	-2.85%
2021/12/22	1	41.75	3	42.30	42.10	-2	34	-5.72%
2021/12/21	1	41.15	1	41.15	41.10	0	34	0.00%
2021/12/17	1	41.15	1	41.15	41.15	0	35	0.00%
2021/12/16	0	0.00	1	41.30	41.30	-1	35	-2.84%
2021/12/15	2	41.45	0	0.00	41.30	2	35	5.66%
2021/12/14	1	41.20	1	41.80	41.50	0	34	0.00%
2021/12/10	2	41.05	1	41.40	41.20	1	34	2.90%
2021/12/09	1	41.15	1	41.35	41.35	0	34	0.00%
2021/12/08	1	41.65	2	41.60	41.60	-1	34	-2.92%
2021/12/07	3	41.82	1	42.00	41.65	2	33	5.92%
2021/12/06	1	41.70	4	41.50	41.60	-3	32	-9.10%
2021/12/03	1	40.80	2	40.95	40.75	-1	32	-3.12%
2021/12/01	3	40.77	2	40.80	40.85	1	32	3.08%
2021/11/26	1	41.20	1	41.15	41.15	0	33	0.00%
2021/11/25	1	41.30	0	0.00	41.25	1	33	2.96%
2021/11/24	6	41.27	1	41.45	41.25	5	33	14.73%
2021/11/23	1	41.30	2	41.58	41.25	-1	33	-2.96%
2021/11/22	7	41.00	1	41.20	41.25	6	33	17.88%
2021/11/18	1	41.65	6	41.78	41.60	-5	33	-15.07%
2021/11/17	9	41.14	0	0.00	41.20	9	33	27.14%
2021/11/16	2	41.25	2	41.68	41.20	0	33	0.00%
2021/11/15	5	40.93	4	41.56	41.25	1	33	3.00%
2021/11/12	3	41.02	0	0.00	40.90	3	33	9.04%
2021/11/10	0	0.00	1	41.80	41.80	-1	32	-3.12%
2021/11/08	1	41.45	0	0.00	41.70	1	32	3.08%
2021/10/29	0	0.00	1	42.95	42.90	-1	33	-2.97%
2021/10/28	0	0.00	1	43.05	42.75	-1	33	-2.97%
2021/10/26	2	41.83	0	0.00	41.80	2	34	5.81%
2021/10/21	0	0.00	10	41.13	41.25	-10	37	-26.94%
2021/10/20	0	0.00	3	41.05	41.10	-3	37	-8.00%
2021/10/19	0	0.00	4	40.90	41.00	-4	38	-10.42%
2021/10/01	8	40.60	0	0.00	40.50	8	48	16.48%
2021/09/29	1	41.00	0	0.00	41.00	1	51	1.95%
2021/09/28	7	41.12	0	0.00	41.50	7	52	13.44%
2021/09/27	0	0.00	1	41.50	41.10	-1	52	-1.91%
2021/09/23	0	0.00	2	40.50	40.50	-2	53	-3.71%
2021/09/15	1	40.40	0	0.00	40.50	1	57	1.74%
2021/09/14	0	0.00	0	41.40	40.60	0	59	-0.01%
2021/08/27	1	41.45	0	0.00	41.70	1	61	1.63%
2021/08/25	2	41.35	0	0.00	41.30	2	62	3.22%
2021/08/18	0	0.00	1	40.70	42.30	-1	63	-1.58%
2021/08/02	0	0.00	3	43.30	43.40	-3	83	-3.60%
2021/07/28	0	0.00	1	43.15	43.70	-1	85	-1.17%
2021/07/23	1	44.80	0	0.00	44.80	1	93	1.06%
2021/07/21	2	45.00	0	0.00	45.35	2	95	2.10%
2021/07/20	0	0.00	4	45.76	45.50	-4	97	-4.09%
2021/07/19	1	47.45	0	0.00	47.45	1	98	1.01%
2021/07/16	0	0.00	7	46.89	47.00	-7	99	-7.07%
2021/07/14	0	0.00	1	46.50	46.85	-1	101	-0.99%
2021/07/08	0	0.00	1	47.10	47.10	-1	112	-0.89%
2021/07/07	1	46.60	0	0.00	46.90	1	118	0.84%
2021/07/06	2	46.00	1	46.60	46.00	1	121	0.82%
2021/07/05	2	46.80	2	46.45	46.60	0	125	0.00%
2021/07/01	1	45.40	0	0.00	45.30	1	132	0.76%
2021/06/28	4	47.00	0	0.00	47.00	4	138	2.88%
2021/06/25	3	47.23	3	47.33	47.25	0	140	0.00%
2021/06/24	3	46.72	0	0.00	46.90	3	142	2.11%
2021/06/23	5	45.94	0	0.00	46.85	5	142	3.51%
2021/06/22	1	45.40	0	0.00	45.50	1	143	0.70%
2021/06/04	6	46.00	0	0.00	46.00	6	245	2.44%
2021/06/02	0	0.00	1	45.55	46.30	-1	247	-0.40%
2021/06/01	1	45.65	0	0.00	45.90	1	247	0.40%
2021/05/31	3	45.95	0	0.00	45.90	3	249	1.20%
2021/05/27	1	44.20	2	44.40	44.20	-1	250	-0.40%
2021/05/25	0	0.00	4	43.55	43.90	-4	260	-1.54%
2021/05/24	0	0.00	1	42.45	43.00	-1	265	-0.38%
2021/05/21	2	42.10	1	41.95	42.10	1	269	0.37%
2021/05/19	1	42.10	3	42.12	42.40	-2	281	-0.71%
2021/05/18	5	41.49	1	40.90	42.05	4	283	1.41%
2021/05/17	3	40.07	10	38.89	39.10	-7	285	-2.45%
2021/05/13	0	0.00	2	42.00	42.00	-2	282	-0.71%
2021/05/04	1	47.00	0	0.00	47.20	1	313	0.32%
2021/05/03	2	49.30	0	0.00	48.70	2	319	0.63%
2021/04/29	1	50.00	0	0.00	50.10	1	327	0.31%
2021/04/28	3.1	50.16	2	50.20	50.30	1.1	389	0.27%
2021/04/27	1	50.50	0	0.00	50.80	1	446	0.22%
2021/04/26	0	0.00	2	50.85	50.40	-2	459	-0.44%
2021/04/23	2	50.70	0	0.00	50.60	2	473	0.42%
2021/04/21	0.1	51.90	0	0.00	52.10	0.1	488	0.02%
2021/04/20	0	0.00	5	52.38	52.40	-5	496	-1.01%
2021/04/19	5	52.40	1	52.20	52.30	4	506	0.79%
2021/04/16	2	51.40	0	0.00	51.70	2	529	0.38%
2021/04/15	0	0.00	3	51.70	51.90	-3	551	-0.54%
2021/04/14	1	49.70	0	0.00	50.60	1	585	0.17%
2021/04/13	2	51.70	1	52.10	51.20	1	621	0.16%
2021/04/12	1	52.50	2	52.65	52.50	-1	623	-0.16%
2021/04/08	0	0.00	7	53.60	53.20	-7	643	-1.09%
2021/04/07	0	0.00	1	53.00	53.60	-1	681	-0.15%
2021/04/06	8	53.18	0	0.00	52.80	8	681	1.17%
2021/04/01	0	0.00	1	53.50	53.50	-1	678	-0.15%
2021/03/31	2	53.80	0	0.00	53.70	2	678	0.29%
2021/03/30	0	0.00	7	53.50	53.40	-7	678	-1.03%
2021/03/24	1	52.20	1	53.20	54.40	0	677	0.00%
2021/03/23	0	0.00	1	53.30	53.20	-1	674	-0.15%
2021/03/22	1	53.50	1	53.50	53.50	0	670	0.00%
2021/03/19	0	0.00	1	56.20	55.80	-1	661	-0.15%
2021/03/18	7	55.79	7	56.20	57.00	0	657	0.00%
2021/03/17	2	56.15	1	55.50	55.50	1	648	0.15%
2021/03/16	3	55.50	4	55.43	55.90	-1	642	-0.16%
2021/03/15	5	55.96	16	55.21	56.30	-11	635	-1.73%
2021/03/12	3	52.60	5	53.14	52.90	-2	610	-0.33%
2021/03/11	1	53.10	7	52.31	53.60	-6	604	-0.99%
2021/03/10	0	0.00	1	50.40	50.70	-1	592	-0.17%
2021/03/09	2	49.98	0	0.00	50.10	2	591	0.34%
2021/03/08	5	50.22	4	50.10	50.00	1	591	0.17%
2021/03/03	3	49.30	3	50.27	49.60	0	596	0.00%
2021/02/26	3	50.07	0	0.00	50.10	3	597	0.50%
2021/02/25	5	50.82	0	0.00	51.20	5	594	0.84%
2021/02/24	6	51.62	3	52.47	51.10	3	593	0.51%
2021/02/23	9	52.34	8	52.40	52.80	1	590	0.17%
2021/02/22	4	51.75	4	52.18	52.90	0	587	0.00%
2021/02/19	0	0.00	1	49.80	50.40	-1	582	-0.17%
2021/02/18	2	49.90	0	0.00	50.40	2	581	0.34%
2021/02/17	0	0.00	2	49.90	50.40	-2	583	-0.34%
2021/02/05	1	48.80	3	49.00	49.00	-2	581	-0.34%
2021/02/04	2	49.23	1	49.90	49.25	1	584	0.17%
2021/02/03	3	49.70	10	50.41	49.20	-7	591	-1.18%
2021/02/02	8	49.69	38	49.22	50.00	-30	604	-4.97%
2021/02/01	18	47.39	15	48.18	47.55	3	596	0.50%
2021/01/29	14	50.01	7	51.29	48.55	7	590	1.18%
2021/01/28	10	50.78	12	51.30	51.50	-2	585	-0.34%
2021/01/27	16	52.03	6	52.03	52.00	10	585	1.71%
2021/01/26	3	51.57	8	51.96	51.50	-5	583	-0.86%
2021/01/25	24	51.82	13	52.12	51.70	11	575	1.91%
2021/01/22	4	53.93	3	53.77	53.60	1	565	0.18%
2021/01/21	110	55.88	81	55.74	55.10	29	553	5.24%	大買/
2021/01/20	11	60.10	35	60.10	60.10	-24	488	-4.91%
2021/01/19	7	54.50	6	54.42	54.70	1	430	0.23%
2021/01/18	9	52.92	17	53.69	55.20	-8	416	-1.92%
2021/01/15	6	52.75	45	52.89	52.40	-39	397	-9.81%
2021/01/14	5	53.00	40	52.72	52.20	-35	386	-9.07%
2021/01/13	7	53.34	17	53.44	53.20	-10	377	-2.65%
2021/01/12	16	53.96	16	54.93	53.10	0	369	0.00%
2021/01/11	18	56.13	70	56.61	55.50	-52	357	-14.57%
2021/01/08	73	55.80	45	56.05	55.60	28	331	8.45%
2021/01/07	162	56.00	59	56.05	57.30	103	307	33.55%	大買/鉅額交易
2021/01/06	58	55.16	29.1	55.16	54.90	28.9	271	10.66%
2021/01/05	7	52.30	2	52.20	52.30	5	228	2.19%
2021/01/04	11	51.95	0.1	52.40	51.90	11	221	4.95%
2020/12/31	5	52.06	27	51.94	51.50	-22	212	-10.34%
2020/12/30	35.4	52.00	11	51.13	53.30	24.4	194	12.59%
2020/12/29	0	0.00	2	49.00	48.50	-2	152	-1.32%
2020/12/28	0	0.00	1	47.80	48.40	-1	148	-0.67%
2020/12/25	2	46.60	1	47.45	46.95	1	146	0.68%
2020/12/24	10	46.06	3	46.35	46.55	7	144	4.86%
2020/12/22	0	0.00	4	46.90	45.60	-4	140	-2.85%
2020/12/18	6	49.18	14	49.14	47.95	-8	137	-5.80%
2020/12/17	4	48.71	2	48.80	48.80	2	135	1.48%
2020/12/15	0	0.00	1	48.40	48.00	-1	134	-0.74%
2020/12/14	2	49.33	7	49.07	49.35	-5	133	-3.76%
2020/12/10	0	0.00	3	48.05	48.20	-3	129	-2.31%
2020/12/08	1.1	47.82	0	0.00	47.35	1.1	127	0.87%
2020/12/04	5	47.40	0	0.00	47.00	5	126	3.95%
2020/12/03	3	47.58	0	0.00	47.60	3	123	2.42%
2020/12/02	5	48.08	0	0.00	47.80	5	123	4.04%
2020/11/30	6	49.23	5	49.53	49.05	1	123	0.81%
2020/11/27	0	0.00	9	49.01	49.10	-9	123	-7.29%
2020/11/24	1	47.80	0	0.00	47.85	1	127	0.78%
2020/11/23	4	47.54	2	48.00	48.15	2	126	1.58%
2020/11/19	0	0.00	1	45.85	45.90	-1	122	-0.82%
2020/11/18	9	47.69	1	47.70	47.05	8	120	6.67%
2020/11/17	0	0.00	1	47.95	47.80	-1	114	-0.87%
2020/11/16	4	48.00	3	48.63	48.75	1	114	0.88%
2020/11/13	1	48.40	0	0.00	47.90	1	111	0.90%
2020/11/12	0	0.00	2	48.85	48.15	-2	110	-1.81%
2020/11/11	2	48.70	1	48.60	48.60	1	105	0.95%
2020/11/10	0	0.00	1	47.25	46.75	-1	97	-1.02%
2020/11/09	0	0.00	4	44.95	44.90	-4	82	-4.85%
2020/11/05	5	45.25	3	45.42	45.20	2	78	2.54%
2020/11/04	1	44.60	0	0.00	44.15	1	73	1.35%
2020/10/23	1	41.90	1	42.00	42.05	0	67	0.00%
2020/10/21	0	0.00	1	42.30	42.25	-1	69	-1.45%
2020/10/19	0	0.00	1	42.65	42.55	-1	68	-1.45%
2020/10/16	0	0.00	2	42.38	42.30	-2	69	-2.87%
2020/10/15	1	42.50	1	42.35	42.35	0	69	0.00%
2020/10/12	0	0.00	1	42.40	42.10	-1	69	-1.44%
2020/10/08	1	41.80	2	41.80	41.75	-1	69	-1.44%
2020/10/07	2	42.10	3	42.13	42.15	-1	69	-1.44%
2020/10/06	2	41.68	0	0.00	41.65	2	67	2.95%
2020/10/05	0	0.00	1	40.95	41.20	-1	67	-1.47%
2020/09/29	4	40.50	0	0.00	40.55	4	72	5.50%
2020/09/24	0	0.00	4	39.93	40.05	-4	75	-5.33%
2020/09/22	0	0.00	1	40.35	41.15	-1	75	-1.32%
2020/09/21	1	41.50	0	0.00	41.45	1	75	1.32%
2020/09/18	1	41.75	0	0.00	41.70	1	75	1.32%
2020/09/17	0	0.00	1	41.20	41.80	-1	75	-1.33%
2020/09/16	2	40.80	2	41.20	41.10	0	74	0.00%
2020/09/11	1	40.65	0	0.00	40.80	1	72	1.38%
2020/09/08	3	41.95	0	0.00	42.00	3	72	4.15%
2020/09/03	2	43.50	0	0.00	43.40	2	72	2.77%
2020/09/02	1	44.50	2	44.55	43.90	-1	71	-1.40%
2020/09/01	3	43.47	5	44.03	44.40	-2	68	-2.90%
2020/08/31	2	42.30	4	42.71	42.75	-2	61	-3.26%
2020/08/28	2	41.90	0	0.00	42.05	2	64	3.12%
2020/08/27	1	41.80	0	0.00	41.90	1	65	1.54%
2020/08/26	3	41.53	4	42.05	42.00	-1	65	-1.53%
2020/08/20	1	40.00	0	0.00	39.60	1	64	1.56%
2020/08/19	0	0.00	2	41.23	40.80	-2	64	-3.11%
2020/08/18	1	41.00	1.1	40.99	40.90	-0.1	62	-0.08%
2020/08/13	1	39.30	0	0.00	39.45	1	63	1.57%
2020/08/11	0	0.00	5	39.50	39.20	-5	64	-7.77%
2020/08/07	0	0.00	1	39.60	39.80	-1	64	-1.54%
2020/08/06	0	0.00	1	39.80	39.80	-1	66	-1.51%
2020/07/31	0	0.00	1	39.00	39.00	-1	67	-1.47%
2020/07/30	1	39.00	0	0.00	39.05	1	68	1.47%
2020/07/21	0	0.00	1	40.40	40.30	-1	71	-1.40%
2020/07/14	0	0.00	2	40.75	40.65	-2	73	-2.72%
2020/07/09	1	41.00	1	40.30	40.50	0	77	0.00%
2020/07/08	5	41.68	0	0.00	41.40	5	77	6.49%
2020/07/03	2	42.40	0	0.00	42.20	2	78	2.55%
2020/07/01	1	41.55	0	0.00	41.50	1	78	1.28%
2020/06/23	1	41.80	0	0.00	41.65	1	81	1.23%
2020/06/10	1	42.85	0	0.00	42.80	1	110	0.90%
2020/06/09	1	43.75	0	0.00	43.70	1	114	0.87%
2020/06/08	0	0.00	4	43.65	43.75	-4	117	-3.40%
2020/06/05	1	43.25	10	44.47	44.40	-9	117	-7.67%
2020/06/04	0	0.00	3	42.65	43.00	-3	114	-2.63%
2020/06/03	5	41.50	1	41.50	41.10	4	110	3.63%
2020/06/02	0	0.00	3	41.25	41.05	-3	109	-2.74%
2020/06/01	0	0.00	3	40.30	40.90	-3	108	-2.75%
2020/05/28	1	40.35	1	40.95	40.00	0	111	0.00%
2020/05/27	3	40.17	0	0.00	40.35	3	112	2.67%
2020/05/26	0	0.00	2	41.23	40.50	-2	113	-1.77%
2020/05/20	3	40.15	1	39.40	39.55	2	112	1.77%
2020/05/14	1	38.40	2	38.40	38.20	-1	112	-0.89%
2020/05/13	1	38.50	0	0.00	38.40	1	112	0.89%
2020/05/12	0	0.00	5	39.00	39.00	-5	112	-4.45%
2020/05/07	1	38.40	0	0.00	38.50	1	115	0.87%
2020/05/04	1	38.25	0	0.00	38.25	1	115	0.86%
2020/04/30	4	38.16	2	38.43	39.50	2	117	1.70%
2020/04/23	0	0.00	1	37.60	37.60	-1	124	-0.80%
2020/04/17	2	37.35	0	0.00	37.45	2	124	1.60%
2020/04/16	0	0.00	1	37.50	37.60	-1	124	-0.80%
2020/04/13	1	35.00	1	35.40	35.05	0	122	0.00%
2020/04/09	0	0.00	1	35.00	36.10	-1	122	-0.82%
2020/03/27	1	32.40	2	32.15	31.60	-1	118	-0.85%
2020/03/26	1	31.00	0	0.00	31.00	1	117	0.85%
2020/03/25	0	0.00	2	31.05	31.05	-2	119	-1.68%
2020/03/20	2	30.40	0	0.00	30.25	2	122	1.63%
2020/03/19	0	0.00	4	29.68	29.50	-4	120	-3.31%
2020/03/16	0	0.00	0.1	35.80	36.00	-0.1	103	-0.10%
2020/03/13	5	36.00	7	35.86	36.60	-2	98	-2.03%
2020/03/12	7	39.68	11	39.65	39.75	-4	94	-4.22%
2020/03/09	0	0.00	2	42.35	42.40	-2	99	-2.02%
2020/03/05	1	43.15	2	43.40	43.20	-1	101	-0.98%
2020/02/26	1	44.20	0	0.00	44.20	1	105	0.95%
2020/02/25	0	0.00	1	44.40	44.20	-1	106	-0.94%
2020/02/21	0	0.00	2	44.85	44.85	-2	109	-1.82%
2020/02/20	0	0.00	3	44.80	44.50	-3	110	-2.72%
2020/02/13	0	0.00	1	44.00	43.90	-1	120	-0.83%
2020/02/10	2	43.25	0	0.00	43.20	2	127	1.57%
2020/02/07	2	44.28	0	0.00	44.10	2	130	1.53%
2020/02/06	1	44.00	2	44.50	45.00	-1	135	-0.74%
2020/02/05	2	44.15	0.1	44.80	44.70	1.9	137	1.39%
2020/02/04	4	43.45	3	44.20	44.00	1	145	0.69%
2020/02/03	0	0.00	5	41.90	43.10	-5	144	-3.45%
2020/01/30	2.2	46.28	2	46.15	44.65	0.2	149	0.13%
2020/01/20	0	0.00	5	49.31	49.35	-5	148	-3.36%
2020/01/16	1	48.70	0	0.00	48.70	1	180	0.55%
2020/01/15	1	49.15	0	0.00	49.15	1	191	0.52%
2020/01/14	2	49.03	4	49.20	49.20	-2	198	-1.01%
2020/01/13	1	48.90	2	48.95	48.95	-1	210	-0.48%
2020/01/10	0	0.00	1	48.75	48.70	-1	211	-0.47%
2020/01/08	1	48.35	1	48.80	47.80	0	214	0.00%
2020/01/07	4	48.16	0	0.00	48.25	4	214	1.86%
2020/01/06	2	48.53	0	0.00	48.50	2	215	0.93%
2020/01/03	10	48.73	0	0.00	49.10	10	217	4.60%
2020/01/02	0	0.00	1	49.70	49.30	-1	229	-0.44%
2019/12/30	1	49.00	8	49.02	49.00	-7	241	-2.90%
2019/12/27	4	49.15	1	49.15	49.15	3	246	1.22%
2019/12/26	1	48.75	0	0.00	48.85	1	248	0.40%
2019/12/24	0	0.00	1	48.35	48.45	-1	253	-0.40%
2019/12/23	0	0.00	1	48.50	48.50	-1	255	-0.39%
2019/12/20	3	48.88	0	0.00	48.85	3	256	1.17%
2019/12/18	5	49.63	0	0.00	49.45	5	260	1.92%
2019/12/17	0	0.00	7	48.81	49.55	-7	263	-2.65%
2019/12/13	0	0.00	2	48.55	48.55	-2	297	-0.67%
2019/12/09	0	0.00	2	49.48	49.40	-2	366	-0.55%
2019/12/06	4	49.16	22	49.64	49.20	-18	402	-4.48%
2019/12/05	1	49.90	4	50.35	50.30	-3	414	-0.72%
2019/12/04	1	49.85	0	0.00	49.90	1	414	0.24%
2019/12/03	2	50.05	0	0.00	50.10	2	414	0.48%
2019/12/02	4	50.83	0	0.00	50.30	4	414	0.97%
2019/11/29	5	51.32	2	50.75	51.00	3	415	0.72%
2019/11/28	3	49.80	0	0.00	49.85	3	415	0.72%
2019/11/27	2	49.95	0	0.00	49.90	2	425	0.47%
2019/11/26	1	49.90	0	0.00	49.90	1	443	0.23%
2019/11/25	1	49.75	1	49.75	49.55	0	449	0.00%
2019/11/22	2	50.10	3	49.93	49.90	-1	448	-0.22%
2019/11/19	1	50.80	0	0.00	50.80	1	445	0.22%
2019/11/18	0	0.00	4	51.40	51.00	-4	445	-0.90%
2019/11/15	8	50.73	1	50.50	50.80	7	444	1.57%
2019/11/14	3	51.63	0	0.00	51.00	3	442	0.68%
2019/11/11	0	0.00	1	51.80	51.90	-1	440	-0.23%
2019/11/08	0	0.00	3	53.20	53.10	-3	438	-0.68%
2019/11/07	4	52.38	9	52.37	53.00	-5	437	-1.14%
2019/11/06	1	52.80	1	53.70	53.30	0	433	0.00%
2019/11/05	5	53.58	2	54.30	54.00	3	428	0.70%
2019/11/04	5	53.80	3	53.63	53.80	2	425	0.47%
2019/11/01	6	53.97	5	54.34	53.90	1	423	0.24%
2019/10/31	1	55.80	2	55.45	55.30	-1	416	-0.24%
2019/10/30	0	0.00	5	55.60	55.40	-5	414	-1.21%
2019/10/29	2	56.10	7	55.37	55.40	-5	413	-1.21%
2019/10/28	1	56.00	3	55.83	56.10	-2	408	-0.49%
2019/10/25	3	56.20	6	56.50	56.10	-3	406	-0.74%
2019/10/24	30	57.23	19	57.23	57.20	11	400	2.75%
2019/10/23	13	55.33	14	55.29	56.50	-1	376	-0.27%
2019/10/22	8	52.96	14	53.05	53.60	-6	367	-1.63%
2019/10/21	26	52.28	4	51.80	52.00	22	361	6.09%
2019/10/18	2	54.50	0	0.00	54.20	2	349	0.57%
2019/10/17	4	54.20	0	0.00	54.50	4	348	1.15%
2019/10/16	0	0.00	1	55.30	55.00	-1	346	-0.29%
2019/10/15	0	0.00	2	55.40	56.00	-2	344	-0.58%
2019/10/09	1	56.00	0	0.00	55.30	1	342	0.29%
2019/10/08	5	57.10	24	57.48	56.40	-19	340	-5.58%
2019/10/07	1	56.80	5	57.12	56.70	-4	328	-1.22%
2019/10/04	1	56.90	4	56.40	56.10	-3	322	-0.93%
2019/10/03	1	55.90	8	56.00	56.40	-7	317	-2.21%
2019/10/02	1	55.20	3	54.87	55.00	-2	313	-0.64%
2019/10/01	17	54.54	3	54.80	54.50	14	312	4.49%
2019/09/27	5	53.30	12	53.29	53.30	-7	310	-2.26%
2019/09/26	6	54.20	0	0.00	54.60	6	310	1.93%
2019/09/25	1	53.80	12	53.46	53.40	-11	308	-3.56%
2019/09/24	13	54.78	0	0.00	54.60	13	306	4.24%
2019/09/23	3	54.53	6	54.52	54.80	-3	304	-0.98%
2019/09/20	8	56.00	4	56.13	55.80	4	298	1.34%
2019/09/19	3	56.20	1	56.10	56.70	2	293	0.68%
2019/09/18	24	57.17	19	57.43	56.10	5	286	1.74%
2019/09/17	2	55.95	3	56.00	55.90	-1	257	-0.39%
2019/09/16	17	56.30	20	56.52	56.70	-3	250	-1.20%
2019/09/12	18	56.84	21	56.95	56.90	-3	239	-1.25%
2019/09/11	22	55.77	39	56.03	55.60	-17	213	-7.97%
2019/09/10	25	53.90	23	54.17	54.80	2	185	1.08%
2019/09/09	33	51.00	10	51.40	52.20	23	148	15.46%
2019/09/06	2	49.00	0	0.00	49.00	2	130	1.53%
2019/09/02	1	49.80	0	0.00	49.30	1	127	0.78%
2019/08/30	5	49.52	5	49.19	49.20	0	122	0.00%
2019/08/29	15	48.95	8	49.06	49.10	7	110	6.32%
2019/08/28	4	46.54	4	46.03	46.50	0	93	0.00%
2019/08/20	0	0.00	2	44.80	44.80	-2	91	-2.19%
2019/08/16	2	45.20	0	0.00	45.50	2	95	2.09%
2019/08/15	2	45.10	1	45.30	45.30	1	98	1.02%
2019/08/14	1	44.35	3	45.28	45.10	-2	99	-2.01%
2019/08/13	6	44.93	0	0.00	44.95	6	98	6.09%
2019/08/12	0	0.00	1	44.30	44.45	-1	101	-0.98%
2019/08/06	0	0.00	1	44.10	44.70	-1	108	-0.92%
2019/08/01	0	0.00	3	45.12	45.60	-3	131	-2.28%
2019/07/31	4	45.40	10	45.30	45.35	-6	139	-4.30%
2019/07/26	8	48.93	4	48.98	48.95	4	164	2.43%
2019/07/25	0	0.00	1	49.00	49.10	-1	176	-0.57%
2019/07/24	3	49.65	27	49.59	49.30	-24	202	-11.82%
2019/07/23	0	0.00	13	49.78	49.75	-13	204	-6.36%
2019/07/22	0	0.00	2	50.05	49.95	-2	205	-0.97%
2019/07/17	1	50.40	1	49.75	50.30	0	217	0.00%
2019/07/16	1	50.20	2	49.73	50.00	-1	217	-0.46%
2019/07/15	4	49.49	0	0.00	49.25	4	218	1.83%
2019/07/12	2	49.73	1	49.80	49.80	1	223	0.45%
2019/07/10	11	49.04	0	0.00	49.00	11	223	4.92%
2019/07/05	1	49.25	4	49.18	49.60	-3	224	-1.34%
2019/07/04	11	49.25	1	49.60	49.55	10	226	4.41%
2019/07/03	20	49.10	0	0.00	48.80	20	228	8.77%
2019/07/02	1	48.15	2	48.30	48.90	-1	231	-0.43%
2019/07/01	3	48.10	0	0.00	48.15	3	233	1.29%
2019/06/25	1	47.00	0	0.00	47.00	1	238	0.42%
2019/06/21	1	47.90	0	0.00	47.60	1	240	0.42%
2019/06/20	0	0.00	1	47.40	47.60	-1	241	-0.41%
2019/06/19	1	46.80	0	0.00	46.95	1	243	0.41%
2019/06/12	0	0.00	1	46.70	46.80	-1	246	-0.41%
2019/06/11	2	46.20	0	0.00	46.40	2	246	0.81%
2019/06/10	1	46.15	0	0.00	46.10	1	246	0.41%
2019/05/21	2	48.80	0	0.00	49.00	2	262	0.76%
2019/05/17	2	50.90	5	50.04	49.70	-3	261	-1.15%
2019/05/16	1	51.90	10	51.31	51.50	-9	263	-3.41%
2019/05/14	2	52.10	1	51.10	52.30	1	291	0.34%
2019/05/13	1	53.30	0	0.00	52.60	1	292	0.34%
2019/05/10	2	55.00	14	54.59	54.80	-12	289	-4.14%
2019/05/09	3	54.80	6	54.07	53.50	-3	282	-1.06%
2019/05/08	0	0.00	3	52.53	53.00	-3	274	-1.09%
2019/05/07	8	54.34	8	54.63	54.20	0	269	0.00%
2019/05/06	10	57.48	1	56.80	56.60	9	262	3.43%
2019/05/03	18	58.78	16	58.78	60.00	2	256	0.78%
2019/05/02	32	58.27	9	58.52	58.60	23	247	9.30%
2019/04/30	18	57.77	19	57.83	59.50	-1	236	-0.42%
2019/04/29	0	0.00	2	55.45	55.70	-2	215	-0.93%
2019/04/26	0	0.00	1	55.00	55.00	-1	230	-0.43%
2019/04/25	2	56.00	0	0.00	55.90	2	235	0.85%
2019/04/24	1	54.90	3	55.33	55.50	-2	253	-0.79%
2019/04/22	1	53.10	0	0.00	53.90	1	285	0.35%
2019/04/18	1	54.00	3	54.73	54.00	-2	292	-0.68%
2019/04/17	0	0.00	6	52.90	53.00	-6	290	-2.07%
2019/04/16	0	0.00	1	53.50	53.30	-1	291	-0.34%
2019/04/15	0	0.00	1	53.00	53.30	-1	292	-0.34%
2019/04/12	0	0.00	1	52.90	52.70	-1	295	-0.34%
2019/04/11	1	52.90	2	53.30	53.20	-1	295	-0.34%
2019/04/09	2	55.40	0	0.00	55.20	2	290	0.69%
2019/04/08	1	56.00	1	56.00	56.00	0	291	0.00%
2019/04/03	2	55.65	5	55.78	55.90	-3	287	-1.04%
2019/04/02	3	55.20	3	55.00	55.00	0	286	0.00%
2019/04/01	0	0.00	2	54.05	54.20	-2	284	-0.70%
2019/03/28	2	52.90	0	0.00	52.60	2	284	0.70%
2019/03/27	2	52.50	0	0.00	52.70	2	285	0.70%
2019/03/26	0	0.00	4	52.60	52.60	-4	287	-1.39%
2019/03/25	0	0.00	6	52.78	52.30	-6	302	-1.99%
2019/03/22	3	53.83	2	53.50	53.50	1	329	0.30%
2019/03/20	2	54.40	0	0.00	54.20	2	335	0.60%
2019/03/19	10	54.70	1	55.30	54.60	9	337	2.67%
2019/03/18	1	54.30	0	0.00	54.20	1	338	0.30%
2019/03/12	0	0.00	3	55.20	55.20	-3	377	-0.80%
2019/03/11	0	0.00	9	54.34	55.00	-9	385	-2.34%
2019/03/08	1	53.50	0	0.00	53.50	1	402	0.25%
2019/03/06	1	54.00	0	0.00	54.00	1	412	0.24%
2019/03/05	2	55.00	0	0.00	54.50	2	410	0.49%
2019/02/22	0	0.00	4	55.85	55.50	-4	403	-0.99%
2019/02/20	1	57.00	1	56.20	57.00	0	401	0.00%
2019/02/19	1	56.80	1	57.00	56.70	0	396	0.00%
2019/02/18	2	56.75	1	56.60	56.60	1	396	0.25%
2019/02/15	4	56.95	3	57.07	56.60	1	394	0.25%
2019/02/14	7	58.09	11	59.35	57.50	-4	389	-1.03%
2019/02/13	3	56.37	1	55.50	56.40	2	367	0.54%
2019/02/12	1	54.20	0	0.00	54.90	1	361	0.28%
2019/01/30	4	53.53	0	0.00	53.70	4	367	1.09%
2019/01/29	0	0.00	3	55.00	53.20	-3	368	-0.82%
2019/01/28	3	54.90	4	54.73	54.90	-1	364	-0.27%
2019/01/25	0	0.00	2	54.45	54.30	-2	366	-0.55%
2019/01/24	2	55.00	0	0.00	54.40	2	365	0.55%
2019/01/23	1	54.40	1	53.80	55.00	0	365	0.00%
2019/01/22	0	0.00	5	54.36	54.40	-5	367	-1.36%
2019/01/21	2	56.80	0	0.00	55.50	2	365	0.55%
2019/01/18	15	55.76	11	55.37	56.00	4	358	1.12%
2019/01/17	3	53.80	7	54.90	54.00	-4	343	-1.17%
2019/01/16	16	55.64	17	55.33	54.50	-1	338	-0.30%
2019/01/15	11	54.44	11	54.61	54.80	0	315	0.00%
2019/01/14	6	50.95	5	51.12	51.20	1	282	0.35%
2019/01/10	0	0.00	6	50.02	49.65	-6	277	-2.16%
2019/01/09	1	48.70	2	48.25	48.50	-1	272	-0.37%
2019/01/08	1	46.20	0	0.00	46.55	1	273	0.37%
2019/01/07	2	47.20	0	0.00	47.15	2	274	0.73%
2019/01/03	1	47.05	0	0.00	46.80	1	285	0.35%
2018/12/27	3	49.27	0	0.00	48.90	3	296	1.01%
2018/12/26	0	0.00	2	48.40	47.30	-2	294	-0.68%
2018/12/25	0	0.00	1	48.65	47.80	-1	293	-0.34%
2018/12/24	1	50.00	0	0.00	49.35	1	292	0.34%
2018/12/22	0	0.00	1	49.00	48.90	-1	293	-0.34%
2018/12/20	0	0.00	2	48.80	48.60	-2	296	-0.67%
2018/12/19	3	50.13	1	50.20	49.60	2	302	0.66%
2018/12/18	2	52.10	2	52.20	50.00	0	302	0.00%
2018/12/17	7	51.71	4	52.20	51.60	3	288	1.04%
2018/12/13	3	50.80	0	0.00	50.20	3	262	1.14%
2018/12/12	1	48.90	1	49.50	49.30	0	258	0.00%
2018/12/11	0	0.00	1	48.80	48.20	-1	255	-0.39%
2018/12/10	2	48.85	5	48.41	48.15	-3	257	-1.17%
2018/12/07	11	50.36	3	50.03	50.00	8	254	3.14%
2018/12/06	3	49.73	8	49.49	50.00	-5	243	-2.05%
2018/12/05	2	48.58	3	48.43	48.20	-1	228	-0.44%
2018/12/04	5	50.18	16	50.59	49.65	-11	230	-4.77%
2018/12/03	7	50.34	5	50.14	50.00	2	228	0.87%
2018/11/30	2	48.13	2	48.53	49.05	0	214	0.00%
2018/11/29	8	45.50	1	45.70	44.60	7	205	3.40%
2018/11/27	0	0.00	5	44.05	44.00	-5	205	-2.43%
2018/11/26	0	0.00	3	43.40	43.70	-3	206	-1.46%
2018/11/22	2	43.25	0	0.00	43.25	2	207	0.96%
2018/11/21	8	44.58	1	44.30	44.30	7	217	3.22%
2018/11/20	8	45.31	0	0.00	44.65	8	239	3.34%
2018/11/19	1	45.20	7	45.11	45.20	-6	255	-2.35%
2018/11/16	7	44.15	0	0.00	44.10	7	257	2.72%
2018/11/15	0	0.00	2	44.20	43.95	-2	259	-0.77%
2018/11/14	10	44.39	20	44.19	43.70	-10	260	-3.84%
2018/11/13	4	43.63	0	0.00	43.75	4	264	1.51%
2018/11/12	1	43.05	1	43.80	43.80	0	269	0.00%
2018/11/09	7	43.49	1	43.50	43.50	6	280	2.14%
2018/11/08	1	42.65	1	43.05	43.10	0	281	0.00%
2018/11/05	4	42.86	0	0.00	42.20	4	290	1.38%
2018/11/02	2	41.88	2	41.75	42.50	0	298	0.00%
2018/11/01	2	40.95	2	41.13	41.05	0	314	0.00%
2018/10/25	0	0.00	20	40.27	40.00	-20	366	-5.46%
2018/10/24	1	40.80	3	41.08	41.00	-2	364	-0.55%
2018/10/23	3	42.80	0	0.00	41.80	3	369	0.81%
2018/10/19	0	0.00	1	43.40	42.80	-1	420	-0.24%
2018/10/18	0	0.00	2	43.50	43.45	-2	426	-0.47%
2018/10/17	1	43.25	0	0.00	42.70	1	424	0.24%
2018/10/16	3	43.08	1	43.00	42.70	2	427	0.47%
2018/10/15	3	42.72	1	42.80	42.00	2	424	0.47%
2018/10/12	9	38.42	11	39.67	42.20	-2	427	-0.47%
2018/10/11	0	0.00	4	42.03	41.95	-4	420	-0.95%
2018/10/09	0	0.00	2	46.23	46.60	-2	413	-0.48%
2018/10/08	6	47.58	13	47.40	47.35	-7	415	-1.68%
2018/10/05	0	0.00	19	48.10	47.50	-19	422	-4.50%
2018/10/03	2	53.15	0	0.00	52.10	2	453	0.44%
2018/10/02	6	53.87	0	0.00	53.10	6	483	1.24%
2018/09/28	6	53.10	0	0.00	53.30	6	488	1.23%
2018/09/27	1	54.20	8	53.58	53.70	-7	490	-1.43%
2018/09/26	7	53.43	5	53.50	54.00	2	490	0.41%
2018/09/25	1	51.50	0	0.00	52.00	1	487	0.21%
2018/09/19	2	51.30	1	51.50	51.00	1	491	0.20%
2018/09/17	3	52.17	0	0.00	51.60	3	496	0.60%
2018/09/14	1	52.10	1	52.50	52.20	0	509	0.00%
2018/09/13	2	51.00	2	51.15	51.00	0	508	0.00%
2018/09/12	3	51.60	4	51.53	51.00	-1	507	-0.20%
2018/09/11	1	52.00	2	52.20	52.30	-1	507	-0.20%
2018/09/10	5	53.94	24	53.36	53.10	-19	507	-3.74%
2018/09/07	1	55.40	1	55.30	54.30	0	506	0.00%
2018/09/06	1	57.10	3	57.30	57.00	-2	508	-0.39%
2018/09/05	1	59.00	0	0.00	58.60	1	510	0.20%
2018/09/04	0	0.00	2	58.90	59.60	-2	513	-0.39%
2018/09/03	0	0.00	1	59.10	58.80	-1	523	-0.19%
2018/08/31	0	0.00	1	58.90	58.70	-1	526	-0.19%
2018/08/30	1	58.80	0	0.00	58.40	1	541	0.18%
2018/08/29	3	59.13	0	0.00	58.80	3	573	0.52%
2018/08/28	4	59.15	5	59.14	59.20	-1	598	-0.17%
2018/08/27	5	58.44	2	58.20	58.10	3	601	0.50%
2018/08/24	4	56.18	22	55.82	57.40	-18	589	-3.06%
2018/08/23	10	59.39	3	58.90	58.50	7	592	1.18%
2018/08/22	5	60.40	2	60.00	60.00	3	600	0.50%
2018/08/21	4	60.78	2	60.80	61.50	2	655	0.31%
2018/08/20	6	60.93	4	61.00	61.00	2	669	0.30%
2018/08/17	5	62.92	2	62.00	62.00	3	677	0.44%
2018/08/16	7	63.17	3	63.47	63.50	4	689	0.58%
2018/08/14	2	63.50	4	63.30	63.10	-2	737	-0.27%
2018/08/13	4	63.95	7	63.49	63.30	-3	743	-0.40%
2018/08/10	2	67.75	0	0.00	66.60	2	739	0.27%
2018/08/09	4	66.78	11	67.13	68.10	-7	741	-0.94%
2018/08/08	13	67.61	9	67.49	67.50	4	738	0.54%
2018/08/07	4	67.20	1	67.10	67.60	3	732	0.41%
2018/08/06	9	68.11	1	67.80	67.80	8	749	1.07%
2018/08/03	1	67.90	13	68.05	69.20	-12	758	-1.58%
2018/08/02	7	66.30	2	65.70	65.40	5	761	0.66%
2018/07/31	1	66.00	0	0.00	65.80	1	817	0.12%
2018/07/30	6	66.43	1	67.40	66.00	5	910	0.55%
2018/07/27	2	67.25	3	67.50	67.70	-1	965	-0.10%
2018/07/26	6	66.27	23	66.46	67.20	-17	958	-1.77%
2018/07/25	8	66.66	3	66.87	66.70	5	950	0.53%
2018/07/24	2	66.95	0	0.00	66.90	2	969	0.21%
2018/07/23	4	66.90	1	67.10	66.60	3	995	0.30%
2018/07/20	0	0.00	2	68.20	67.90	-2	1,021	-0.20%
2018/07/19	4	68.88	5	69.42	68.00	-1	1,045	-0.10%
2018/07/18	2	69.60	1	69.30	69.20	1	1,055	0.09%
2018/07/17	2	69.60	0	0.00	69.40	2	1,086	0.18%
2018/07/16	10	70.99	1	70.00	69.80	9	1,117	0.81%
2018/07/13	4	70.52	5	70.68	71.00	-1	1,119	-0.09%
2018/07/12	20	70.28	9	70.59	70.10	11	1,113	0.99%
2018/07/11	15	70.36	18	70.13	70.90	-3	1,103	-0.27%
2018/07/10	8	68.05	12	69.30	71.00	-4	1,083	-0.37%
2018/07/09	1	66.10	2	66.35	65.30	-1	1,055	-0.09%
2018/07/06	5	64.92	1	66.00	65.80	4	1,063	0.38%
2018/07/05	0	0.00	3	66.73	66.10	-3	1,062	-0.28%
2018/07/04	1	68.50	5	67.96	67.60	-4	1,065	-0.38%
2018/07/03	4	69.25	5	69.48	68.50	-1	1,091	-0.09%
2018/07/02	2	70.50	5	70.72	69.60	-3	1,117	-0.27%
2018/06/29	2	69.90	2	70.30	70.20	0	1,120	0.00%
2018/06/28	2	69.95	1	70.70	69.50	1	1,118	0.09%
2018/06/27	0	0.00	6	70.13	69.30	-6	1,117	-0.54%
2018/06/26	14	70.01	7	70.41	69.80	7	1,117	0.63%
2018/06/25	0	0.00	5	70.94	71.00	-5	1,117	-0.45%
2018/06/22	4	69.38	10	69.64	69.10	-6	1,107	-0.54%
2018/06/21	3	70.23	3	70.80	70.00	0	1,106	0.00%
2018/06/20	3	69.90	7	69.80	69.80	-4	1,111	-0.36%
2018/06/19	5	70.50	0	0.00	70.30	5	1,111	0.45%
2018/06/15	2	71.40	8	71.40	71.50	-6	1,111	-0.54%
2018/06/14	12	71.43	6	71.83	71.00	6	1,113	0.54%
2018/06/13	7	71.99	5	72.38	71.60	2	1,116	0.18%
2018/06/12	3	72.47	4	72.38	72.10	-1	1,118	-0.09%
2018/06/11	11	72.69	16	72.18	73.00	-5	1,117	-0.45%
2018/06/08	5	72.98	8.1	73.06	72.60	-3.1	1,110	-0.27%
2018/06/07	10	73.31	4	73.65	73.50	6	1,105	0.54%
2018/06/06	24	73.45	10	73.76	73.50	14	1,093	1.28%
2018/06/05	6	73.68	27	73.64	74.80	-21	1,064	-1.97%
2018/06/04	18	73.13	7	73.46	72.70	11	1,057	1.04%
2018/06/01	10	73.27	2	73.60	73.10	8	1,052	0.76%
2018/05/31	7	73.94	11	73.95	73.60	-4	1,046	-0.38%
2018/05/30	46	73.01	5	73.54	73.60	41	1,033	3.97%
2018/05/29	35	74.33	35	73.87	74.40	0	1,020	0.00%
2018/05/28	15	70.31	6	70.27	70.80	9	962	0.93%
2018/05/25	16	71.61	16	71.43	71.20	0	950	0.00%
2018/05/24	17	72.93	17	73.38	72.60	0	942	0.00%
2018/05/23	22	74.78	21	74.69	74.00	1	924	0.11%
2018/05/22	60	76.41	48	76.59	76.50	12	911	1.32%
2018/05/21	13	74.38	6	74.22	75.10	7	866	0.81%
2018/05/18	9.4	73.26	6	74.05	73.00	3.4	860	0.39%
2018/05/17	3	74.40	4	74.35	74.10	-1	857	-0.12%
2018/05/16	10	74.65	1	74.20	75.30	9	853	1.05%
2018/05/15	3	75.23	7	75.83	74.80	-4	856	-0.47%
2018/05/14	17	75.32	14	75.66	76.30	3	855	0.35%
2018/05/11	9	75.76	18	75.61	75.20	-9	835	-1.08%
2018/05/10	21	77.66	28	77.28	77.10	-7	815	-0.86%
2018/05/09	12	76.43	27	76.83	76.20	-15	791	-1.90%
2018/05/08	14	75.56	18	75.89	75.00	-4	769	-0.52%
2018/05/07	81	75.01	67	75.77	77.20	14	741	1.89%
2018/05/04	21	70.89	29	69.93	71.50	-8	655	-1.22%
2018/05/03	8	67.95	10	68.01	67.30	-2	599	-0.33%
2018/05/02	14	68.22	5	68.18	67.30	9	588	1.53%
2018/04/30	7	69.21	4	69.28	68.50	3	582	0.51%
2018/04/27	4	67.68	1	69.30	69.40	3	564	0.53%
2018/04/26	8	68.39	8	67.75	67.00	0	549	0.00%
2018/04/25	14	64.99	13	65.33	68.60	1	530	0.19%
2018/04/24	4	67.13	9	67.19	66.10	-5	516	-0.97%
2018/04/23	5	69.56	34	69.26	68.60	-29	506	-5.72%
2018/04/20	13	68.09	16	68.40	69.50	-3	473	-0.63%
2018/04/19	7	64.31	1	64.70	66.00	6	443	1.35%
2018/04/17	2	66.00	2	66.05	65.60	0	438	0.00%
2018/04/16	10	66.63	4	66.78	66.50	6	440	1.36%
2018/04/13	2	65.70	0	0.00	65.60	2	440	0.45%
2018/04/12	2	65.70	4	65.20	66.00	-2	445	-0.45%
2018/04/11	3	66.40	2	67.60	66.10	1	440	0.23%
2018/04/10	1	67.40	3	66.93	66.60	-2	440	-0.45%
2018/04/09	11	68.85	6	68.65	67.80	5	441	1.13%
2018/04/03	10	66.15	26	66.52	68.00	-16	415	-3.85%
2018/04/02	6	62.63	4	62.20	64.80	2	389	0.51%
2018/03/31	0	0.00	1	62.00	61.90	-1	382	-0.26%
2018/03/30	5	60.80	4	60.95	60.60	1	389	0.26%
2018/03/29	1	60.60	6	60.53	61.00	-5	392	-1.27%
2018/03/28	11	59.80	0	0.00	59.60	11	401	2.74%
2018/03/27	10	61.45	4	61.53	61.00	6	398	1.50%
2018/03/26	0	0.00	5	61.40	61.30	-5	398	-1.26%
2018/03/23	2	61.90	4	61.10	61.30	-2	400	-0.50%
2018/03/22	3	63.60	27	63.84	63.10	-24	398	-6.03%
2018/03/21	0	0.00	3	63.00	62.70	-3	401	-0.75%
2018/03/20	1	62.10	2	62.80	62.30	-1	402	-0.25%
2018/03/19	38	63.68	26	64.47	62.80	12	399	3.01%
2018/03/16	19	64.72	0	0.00	64.60	19	391	4.85%
2018/03/15	23	65.68	20	66.05	65.70	3	387	0.78%
2018/03/14	0	0.00	1	67.00	66.30	-1	385	-0.26%
2018/03/12	0	0.00	9	67.01	67.50	-9	389	-2.31%
2018/03/09	5	66.48	48	67.13	66.40	-43	390	-11.00%
2018/03/08	3	66.57	125	67.34	67.00	-122	394	-30.95%	大賣/鉅額交易
2018/03/07	85	66.38	0	0.00	65.90	85	374	22.67%
2018/03/06	31	67.28	8	67.04	67.20	23	371	6.18%
2018/03/05	34	67.52	0	0.00	67.10	34	372	9.14%
2018/03/02	7	68.64	0	0.00	69.10	7	368	1.90%
2018/03/01	3	68.83	0	0.00	69.20	3	369	0.81%
2018/02/27	1	69.10	0	0.00	69.10	1	372	0.27%
2018/02/26	15	70.35	0	0.00	70.10	15	371	4.04%
2018/02/23	0	0.00	30	69.61	69.70	-30	366	-8.18%
2018/02/22	3	69.00	48	69.01	69.00	-45	370	-12.13%
2018/02/09	3	67.50	1	66.60	67.60	2	372	0.54%
2018/02/07	3	70.37	16	70.74	70.00	-13	374	-3.47%
2018/02/06	8	67.30	5	67.14	67.40	3	371	0.81%
2018/02/05	1	69.30	12	69.34	69.20	-11	369	-2.98%
2018/02/02	11	69.39	1	70.50	70.20	10	376	2.66%
2018/02/01	8	69.86	2	70.80	69.80	6	386	1.55%
2018/01/31	25	69.96	0	0.00	70.10	25	396	6.30%
2018/01/30	1	71.00	0	0.00	71.00	1	395	0.25%
2018/01/29	5	71.20	20	71.71	71.20	-15	391	-3.84%
2018/01/26	24	70.87	1	71.30	70.80	23	387	5.93%
2018/01/25	7	72.11	6	72.50	71.00	1	399	0.25%
2018/01/24	7	70.79	0	0.00	71.00	7	395	1.77%
2018/01/23	5	72.64	8	72.83	71.10	-3	388	-0.77%
2018/01/22	16	71.51	2	71.40	71.90	14	388	3.60%
2018/01/19	3	73.70	0	0.00	73.10	3	383	0.78%
2018/01/18	5	75.86	1	76.30	75.20	4	380	1.05%
2018/01/17	8	77.64	0	0.00	77.20	8	379	2.11%
2018/01/15	0	0.00	3	79.83	79.80	-3	395	-0.76%
2018/01/12	1	78.50	0	0.00	78.70	1	403	0.25%
2018/01/11	2	79.00	0	0.00	77.70	2	407	0.49%
2018/01/10	1	79.20	7	80.86	79.00	-6	409	-1.46%
2018/01/09	2	80.00	0	0.00	80.70	2	408	0.49%
2018/01/08	7	81.83	0	0.00	81.40	7	407	1.72%
2018/01/05	2	81.40	15	81.41	81.90	-13	406	-3.20%
2018/01/04	8	81.33	2	81.20	81.90	6	414	1.45%
2018/01/03	22	81.79	8	81.94	82.10	14	414	3.37%
2018/01/02	15	80.81	0	0.00	81.20	15	413	3.63%