佳凌 (4976)-玉山-台南券商分點個股進出

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
48.45
漲跌
▲4.40
漲幅
+9.99%
成交量
6,808張
產業
上市光電類股
511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳凌 (4976)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/17	6	46.99	7	48.16	48.45	-1	928	-0.11%
2024/05/16	0	0.00	2	44.45	44.05	-2	826	-0.24%
2024/05/15	1	43.30	0	0.00	43.25	1	823	0.12%
2024/05/14	1	44.30	0	0.00	43.05	1	820	0.12%
2024/05/13	0	0.00	1	44.35	44.60	-1	795	-0.13%
2024/05/10	2	43.55	1	44.00	43.55	1	764	0.13%
2024/05/09	10	43.27	14	43.90	43.80	-4	743	-0.54%
2024/05/08	0	0.00	4	42.30	41.50	-4	712	-0.56%
2024/05/06	0	0.00	1	42.40	42.60	-1	728	-0.14%
2024/05/03	1	41.65	0	0.00	41.65	1	718	0.14%
2024/05/02	0	0.00	1	42.70	41.70	-1	713	-0.14%
2024/04/30	9	43.23	3	44.50	42.70	6	709	0.85%
2024/04/22	1	39.10	0	0.00	38.90	1	612	0.16%
2024/04/19	0	0.00	1	40.35	40.20	-1	606	-0.16%
2024/04/15	1	41.45	0	0.00	41.20	1	579	0.17%
2024/04/10	0	41.95	4	41.23	41.20	-4	565	-0.71%
2024/04/09	4	41.97	0	0.00	41.70	4	563	0.71%
2024/04/08	3	42.20	3	41.85	41.85	0	556	0.00%
2024/04/01	4	42.73	4	42.08	42.00	0	544	0.00%
2024/03/27	0	0.00	4	43.48	43.55	-4	515	-0.78%
2024/03/26	0	0.00	1	42.55	43.05	-1	500	-0.20%
2024/03/25	0	0.00	11	41.85	42.80	-11	457	-2.41%
2024/03/18	0	0.00	1	40.95	40.65	-1	672	-0.15%
2024/03/11	0	38.50	0	0.00	38.00	0	701	0.00%
2024/03/01	10	39.10	0	0.00	39.05	10	680	1.47%
2024/02/22	1	40.95	0	0.00	40.65	1	688	0.15%
2024/02/20	0	0.00	1	41.30	41.10	-1	710	-0.14%
2024/02/16	0	0.00	10	42.00	42.30	-10	702	-1.42%
2024/01/31	0	0.00	1	40.70	40.20	-1	679	-0.15%
2024/01/29	5	40.50	5	40.80	40.50	0	671	0.00%
2024/01/24	0	0.00	1	40.20	39.85	-1	647	-0.15%
2024/01/22	1	39.05	0	0.00	38.70	1	642	0.16%
2024/01/19	0	38.40	0	0.00	38.45	0	641	0.00%
2024/01/17	0	38.45	2	38.60	38.20	-2	643	-0.31%
2024/01/16	1	39.35	0	0.00	39.40	1	637	0.16%
2024/01/09	1	39.75	0	0.00	39.50	1	656	0.15%
2023/12/27	0	0.00	2	41.40	41.25	-2	653	-0.31%
2023/12/20	0	0.00	2	41.50	41.15	-2	641	-0.31%
2023/12/19	2	40.30	2	41.20	40.20	0	636	0.00%
2023/12/18	1	41.85	3	41.75	41.00	-2	628	-0.32%
2023/12/15	1	42.90	0	0.00	42.90	1	609	0.16%
2023/12/14	3	44.03	0	0.00	42.90	3	588	0.51%
2023/12/13	39	44.51	32	44.25	44.35	7	538	1.30%
2023/12/12	4	42.76	16	43.63	43.80	-12	368	-3.25%
2023/12/01	0	0.00	7.1	40.70	40.70	-7.1	311	-2.28%
2023/11/22	0	0.00	7	40.35	40.40	-7	306	-2.28%
2023/11/20	7.1	40.31	0	0.00	40.10	7.1	297	2.39%
2023/11/16	0	0.00	1	37.50	37.75	-1	271	-0.37%
2023/11/08	0	0.00	1	38.40	38.00	-1	300	-0.33%
2023/10/18	1	37.05	0	0.00	37.15	1	362	0.28%
2023/10/12	0	0.00	1	40.10	40.10	-1	375	-0.27%
2023/10/05	2	41.05	0	0.00	40.50	2	415	0.48%
2023/09/22	0	0.00	2	40.15	40.05	-2	713	-0.28%
2023/09/19	0	0.00	1	40.95	40.75	-1	744	-0.13%
2023/09/15	1	41.40	1	41.10	41.10	0	745	0.00%
2023/09/13	0	0.00	2	40.55	40.60	-2	743	-0.27%
2023/09/11	2	40.00	0	0.00	39.85	2	757	0.26%
2023/09/06	6	41.88	0	0.00	41.40	6	771	0.78%
2023/09/04	1	41.60	0	0.00	41.25	1	782	0.13%
2023/08/31	0	0.00	1	40.65	40.65	-1	786	-0.13%
2023/08/28	2	39.65	0	0.00	39.55	2	837	0.24%
2023/08/24	5	40.37	0	0.00	40.30	5	861	0.58%
2023/08/16	0	0.00	2	41.63	42.45	-2	881	-0.23%
2023/08/10	1	40.85	7	40.81	40.85	-6	914	-0.66%
2023/08/02	0	0.00	8	42.73	41.85	-8	935	-0.86%
2023/07/31	0	0.00	4	43.06	42.85	-4	944	-0.42%
2023/07/28	0.1	42.40	0	0.00	42.50	0.1	943	0.01%
2023/07/26	1	41.80	0	0.00	41.80	1	964	0.10%
2023/07/24	0	0.00	2.3	42.53	42.00	-2.3	974	-0.23%
2023/07/20	0.3	44.25	0	0.00	44.70	0.3	975	0.03%
2023/07/18	1	43.95	0	0.00	43.65	1	994	0.10%
2023/07/17	0	0.00	1	44.05	44.55	-1	1,002	-0.10%
2023/07/14	0.6	44.00	7	43.92	44.00	-6.4	1,017	-0.63%
2023/07/12	1	44.50	0	0.00	44.30	1	1,141	0.09%
2023/07/11	8	46.13	0	0.00	45.90	8	1,131	0.71%
2023/07/10	12	46.91	4	46.20	45.05	8	1,119	0.71%
2023/07/07	0	0.00	6	45.00	45.50	-6	1,066	-0.56%
2023/07/06	12	46.13	1	46.30	46.50	11	1,035	1.06%
2023/07/05	2	43.65	4	44.90	45.65	-2	1,001	-0.20%
2023/06/30	1	42.25	0	0.00	42.25	1	986	0.10%
2023/06/29	1	42.80	0	0.00	42.70	1	1,000	0.10%
2023/06/27	1	40.60	1	41.05	40.60	0	1,017	0.00%
2023/06/26	0	0.00	25	42.00	41.90	-25	1,028	-2.43%
2023/06/15	0	0.00	1	43.85	43.80	-1	1,431	-0.07%
2023/06/14	6	44.60	0	0.00	44.25	6	1,603	0.37%
2023/06/07	0	0.00	2	44.50	44.45	-2	1,991	-0.10%
2023/06/06	3	45.13	0	0.00	44.35	3	2,116	0.14%
2023/06/05	1	46.00	2	45.73	45.35	-1	2,550	-0.04%
2023/06/01	2	45.50	17	45.60	44.90	-15	2,844	-0.53%
2023/05/31	0.1	44.65	0	0.00	44.85	0.1	2,815	0.00%
2023/05/29	4	43.44	0	0.00	43.70	4	2,790	0.14%
2023/05/26	0	0.00	1	42.30	42.30	-1	2,781	-0.04%
2023/05/25	3	43.40	0	0.00	43.35	3	2,777	0.11%
2023/05/24	3	43.95	2	43.93	43.95	1	2,778	0.04%
2023/05/23	7	44.30	0	0.00	44.30	7	2,780	0.25%
2023/05/18	1	44.30	1	44.50	44.60	0	2,774	0.00%
2023/05/17	1	44.80	1	44.75	44.90	0	2,756	0.00%
2023/05/16	1	42.95	0	0.00	42.75	1	2,722	0.04%
2023/05/15	1	41.80	0	0.00	42.10	1	2,719	0.04%
2023/05/11	0	0.00	1	41.95	41.95	-1	2,722	-0.04%
2023/05/05	2	44.83	0	0.00	44.30	2	2,703	0.07%
2023/05/03	2	45.53	0.7	45.80	45.05	1.3	2,698	0.05%
2023/04/27	2	46.05	3	47.37	46.70	-1	2,680	-0.04%
2023/04/26	1	47.15	0	0.00	47.40	1	2,670	0.04%
2023/04/25	1	47.70	2.4	48.23	47.50	-1.4	2,666	-0.05%
2023/04/24	1	50.80	1	50.50	49.50	0	2,651	0.00%
2023/04/20	0	0.00	1	49.40	49.10	-1	2,621	-0.04%
2023/04/19	0	0.00	1	50.50	50.30	-1	2,602	-0.04%
2023/04/18	30	52.25	19.9	52.53	51.00	10.1	2,576	0.39%
2023/04/17	1	50.80	2.3	51.17	50.80	-1.3	2,473	-0.05%
2023/04/14	3	49.20	0.1	49.10	48.85	2.9	2,428	0.12%
2023/04/12	4	50.50	1	49.95	50.00	3	2,398	0.13%
2023/04/10	6	50.98	4	51.09	50.70	2	2,371	0.08%
2023/04/07	1	50.00	0.2	50.00	50.50	0.9	2,334	0.04%
2023/04/06	2	50.60	2	50.18	50.80	0	2,311	0.00%
2023/03/30	1	49.40	0.1	49.50	49.60	0.9	2,253	0.04%
2023/03/29	1	48.25	0.8	48.77	48.25	0.2	2,238	0.01%
2023/03/28	2	48.50	10	48.30	48.40	-8	2,228	-0.36%
2023/03/27	1	49.95	0	0.00	49.60	1	2,202	0.05%
2023/03/24	4	50.73	10	50.86	50.00	-6	2,179	-0.28%
2023/03/23	21	52.40	12	52.47	51.40	9	2,126	0.42%
2023/03/22	14	51.29	4	50.85	51.30	10	1,952	0.51%
2023/03/21	26	51.68	3	51.27	50.50	23	1,903	1.21%
2023/03/20	2	50.00	10	50.40	50.30	-8	1,798	-0.44%
2023/03/17	7	50.84	7.3	50.15	50.50	-0.3	1,759	-0.01%
2023/03/16	25.7	49.97	19.5	49.86	50.00	6.1	1,584	0.39%
2023/03/15	14.2	48.82	10	48.42	47.85	4.2	1,381	0.30%
2023/03/14	1	47.10	0	0.00	46.55	1	1,295	0.08%
2023/03/13	3	47.40	3	47.03	47.60	0	1,279	0.00%
2023/03/10	15	49.32	5.7	49.53	48.50	9.3	1,248	0.75%
2023/03/09	2	49.45	5	50.00	50.50	-3	1,209	-0.25%
2023/03/08	79	50.57	67	50.66	50.50	12	1,096	1.09%
2023/03/07	12	47.27	12	47.93	49.80	0	655	0.00%
2023/03/06	0	0.00	3.3	45.19	45.30	-3.3	405	-0.82%
2023/03/03	0	0.00	1.4	40.65	41.20	-1.4	342	-0.42%
2023/03/02	0	0.00	2.2	40.26	40.20	-2.2	341	-0.64%
2023/03/01	1	40.20	0.8	41.28	40.05	0.2	344	0.06%
2023/02/24	1	40.85	0.4	41.53	40.90	0.6	346	0.17%
2023/02/23	1	41.30	0.9	41.72	41.40	0.1	350	0.04%
2023/02/21	0	0.00	1	42.00	42.30	-1	408	-0.25%
2023/02/20	0	0.00	0.4	41.55	41.65	-0.4	405	-0.10%
2023/02/17	0	0.00	0.1	41.00	40.40	-0.1	408	-0.02%
2023/02/16	0	0.00	0.1	40.80	40.85	-0.1	418	-0.01%
2023/02/15	1	39.85	0	40.85	39.90	1	424	0.23%
2023/02/14	1	39.90	0.4	41.70	40.10	0.6	456	0.13%
2023/02/13	0	0.00	0.5	44.19	39.70	-0.5	462	-0.11%
2023/02/10	1	40.20	0.8	40.64	40.20	0.2	469	0.04%
2023/02/08	0	0.00	0.1	43.85	41.45	-0.1	462	-0.02%
2023/02/07	0	0.00	0.1	40.50	40.65	-0.1	461	-0.02%
2023/02/03	0	0.00	1	40.85	40.50	-1	468	-0.21%
2023/02/02	0	0.00	0	43.00	40.50	0	468	0.00%
2023/02/01	0	0.00	0.3	39.70	40.30	-0.3	463	-0.06%
2023/01/13	1	37.45	0.7	37.88	37.35	0.3	461	0.06%
2023/01/12	0	0.00	2	38.60	38.35	-2	462	-0.43%
2022/12/28	1	37.70	1	38.32	37.60	0	536	0.00%
2022/12/22	0	0.00	0	40.95	38.15	0	568	0.00%
2022/12/16	0	0.00	0	40.50	38.30	0	612	0.00%
2022/12/15	0	0.00	0.2	39.90	39.00	-0.2	618	-0.02%
2022/12/14	0	0.00	0	40.04	39.25	0	627	0.00%
2022/12/13	2	38.43	0.8	38.91	38.30	1.2	630	0.19%
2022/12/12	1	38.45	0.6	41.59	39.00	0.4	636	0.06%
2022/12/09	3	39.13	2.8	39.53	38.80	0.2	641	0.04%
2022/12/08	0	0.00	0.1	41.50	39.65	-0.1	643	-0.01%
2022/12/07	1	39.50	0.7	40.03	39.25	0.3	650	0.04%
2022/12/05	0.2	41.75	1	41.50	41.60	-0.8	646	-0.12%
2022/12/01	1	40.55	0.5	42.70	40.65	0.5	635	0.08%
2022/11/17	13	39.73	15	39.52	40.65	-2	994	-0.20%
2022/11/15	0	0.00	2	38.55	38.50	-2	963	-0.21%
2022/11/14	0	0.00	1	38.10	38.20	-1	978	-0.10%
2022/11/10	3	37.37	3	37.20	36.55	0	1,018	0.00%
2022/11/09	3	36.95	3	36.55	36.90	0	1,030	0.00%
2022/11/07	0	0.00	1	37.00	36.25	-1	1,110	-0.09%
2022/11/04	1	36.50	13	36.55	36.50	-12	1,348	-0.89%
2022/11/03	0	0.00	37.3	36.45	36.50	-37.3	1,465	-2.55%
2022/11/02	50	35.88	0.7	35.95	35.90	49.3	1,480	3.33%
2022/10/24	0	0.00	1	34.20	34.05	-1	1,555	-0.06%
2022/10/21	2	33.30	0.8	33.80	33.05	1.2	1,564	0.08%
2022/10/19	0	0.00	0.2	35.50	34.80	-0.2	1,593	-0.01%
2022/10/17	1	34.20	0	0.00	34.90	1	1,650	0.06%
2022/10/14	3	34.95	0	0.00	34.80	3	1,672	0.18%
2022/10/13	1	32.55	1	33.21	32.25	0	1,699	0.00%
2022/10/12	0	0.00	0.8	35.90	35.80	-0.8	1,744	-0.04%
2022/10/11	3	36.23	6	36.32	35.90	-3	1,839	-0.16%
2022/10/07	4	38.85	0.7	38.92	38.80	3.3	2,075	0.16%
2022/10/06	0	0.00	0.1	38.90	38.45	-0.1	2,151	-0.01%
2022/10/04	0	0.00	5	38.70	39.00	-5	2,170	-0.23%
2022/10/03	5	37.80	0	0.00	37.90	5	2,176	0.23%
2022/09/28	1	37.10	0	0.00	36.80	1	2,197	0.05%
2022/09/23	1	41.85	0	0.00	40.85	1	2,214	0.05%
2022/09/21	0	0.00	0	43.50	41.25	0	2,219	0.00%
2022/09/19	1	42.65	0.7	43.00	42.45	0.3	2,224	0.01%
2022/09/16	3	43.52	4.7	43.81	43.30	-1.7	2,223	-0.08%
2022/09/14	2	43.70	0	0.00	44.80	2	2,232	0.09%
2022/09/13	0	0.00	2	45.40	45.25	-2	2,233	-0.09%
2022/09/08	1	44.55	0.3	44.85	44.80	0.7	2,254	0.03%
2022/09/07	1	44.05	0.7	44.45	44.25	0.3	2,260	0.01%
2022/09/06	2	45.23	3.2	46.05	45.00	-1.2	2,260	-0.05%
2022/09/05	1	45.80	3	46.05	45.55	-2	2,241	-0.09%
2022/09/02	1	48.65	0	0.00	47.25	1	2,234	0.04%
2022/09/01	67	50.90	69	49.64	48.20	-2	2,207	-0.09%
2022/08/31	2	48.43	11	48.03	49.40	-9	2,082	-0.43%
2022/08/30	37	47.26	72	48.03	48.70	-35	2,042	-1.71%
2022/08/29	4	45.68	1.7	46.13	46.05	2.3	1,953	0.12%
2022/08/25	2	46.25	2	46.65	47.00	0	1,956	0.00%
2022/08/24	5	46.58	3	45.90	45.90	2	1,994	0.10%
2022/08/23	2	46.40	1	46.15	47.25	1	1,975	0.05%
2022/08/22	4	47.43	0	0.00	47.10	4	1,968	0.20%
2022/08/19	2	47.75	0	0.00	48.00	2	1,958	0.10%
2022/08/18	6	46.30	1	47.15	47.40	5	1,940	0.26%
2022/08/17	16	47.22	5	46.99	46.30	11	1,925	0.57%
2022/08/16	8.1	48.00	0	0.00	47.70	8.1	1,899	0.43%
2022/08/15	22	48.24	14	48.09	47.85	8	1,867	0.43%
2022/08/12	4	47.64	2	47.90	47.50	2	1,829	0.11%
2022/08/11	15	48.49	8	47.97	48.55	7	1,794	0.39%
2022/08/10	6	45.23	17	46.65	47.85	-11	1,566	-0.70%
2022/08/08	0	0.00	0.3	42.55	43.00	-0.3	1,483	-0.02%
2022/08/05	0	0.00	3.3	41.51	41.75	-3.3	1,484	-0.22%
2022/08/04	2	39.93	0.1	41.00	40.35	1.9	1,486	0.13%
2022/08/03	2	40.40	0.6	41.59	40.50	1.4	1,485	0.09%
2022/08/02	0	0.00	2	41.00	40.90	-2	1,463	-0.14%
2022/07/27	2	42.70	0	0.00	43.00	2	1,459	0.14%
2022/07/26	14	43.84	13	42.85	42.55	1	1,447	0.07%
2022/07/25	1	44.95	0	0.00	44.80	1	1,435	0.07%
2022/07/20	3	44.87	2.5	45.57	44.10	0.5	1,395	0.03%
2022/07/19	26	45.39	23.5	46.22	45.35	2.5	1,380	0.18%
2022/07/18	62	45.71	58	45.01	46.10	4	1,323	0.30%
2022/07/15	95	44.32	91	45.23	46.10	4	1,233	0.32%
2022/07/14	23	41.77	28	41.52	42.50	-5	989	-0.51%
2022/07/13	2	40.05	1	39.50	38.65	1	916	0.11%
2022/07/12	2	36.88	1	37.47	36.80	1	899	0.11%
2022/07/08	0	0.00	4	40.00	39.70	-4	891	-0.45%
2022/07/07	4	39.27	0	38.05	38.60	4	892	0.44%
2022/07/06	1	36.60	1	37.10	36.70	0	889	0.01%
2022/07/05	2	37.00	1	38.49	37.90	1	890	0.11%
2022/07/01	2	37.20	1	37.80	37.00	1	871	0.11%
2022/06/30	5	41.00	9	41.21	40.40	-4	851	-0.47%
2022/06/29	0	0.00	10	42.61	43.05	-10	847	-1.18%
2022/06/28	10	43.50	9	42.35	42.65	1	844	0.12%
2022/06/27	19	44.85	1	44.20	44.20	18	849	2.12%
2022/06/21	0	0.00	10.2	44.70	44.95	-10.2	835	-1.23%
2022/06/20	1	43.30	0.8	44.09	42.30	0.2	844	0.03%
2022/06/16	1	46.50	0	0.00	46.10	1	821	0.12%
2022/06/01	5	54.20	5	53.40	52.80	0	925	0.00%
2022/05/31	1	49.00	1	50.00	50.00	0	882	0.00%
2022/05/24	1	47.80	1	47.00	46.95	0	888	0.00%
2022/05/23	2	47.80	0	0.00	47.80	2	883	0.23%
2022/05/20	1	49.20	3	48.92	49.20	-2	878	-0.23%
2022/05/19	0	0.00	1	49.30	49.60	-1	874	-0.11%
2022/05/16	0	0.00	1	48.20	48.50	-1	841	-0.12%
2022/05/13	2	46.18	1	46.15	45.80	1	808	0.12%
2022/05/12	0	0.00	15	44.46	44.10	-15	796	-1.88%
2022/05/11	0	0.00	24	44.58	44.60	-24	789	-3.04%
2022/05/09	0	0.00	20	43.00	42.50	-20	796	-2.51%
2022/05/04	0	0.00	0.1	44.00	43.75	-0.1	810	-0.01%
2022/04/29	24	43.93	0	0.00	43.10	24	819	2.93%
2022/04/27	2.1	40.53	1	41.47	42.50	1.1	814	0.13%
2022/04/26	2	44.13	1.3	44.25	44.20	0.7	789	0.09%
2022/04/25	0	0.00	2	44.65	44.60	-2	787	-0.25%
2022/04/22	1	49.35	0	0.00	49.25	1	766	0.13%
2022/04/21	0	0.00	0	50.90	50.30	0	772	0.00%
2022/04/20	0	0.00	0.5	51.50	51.50	-0.5	773	-0.07%
2022/04/19	1	52.00	0.2	52.96	51.30	0.8	794	0.10%
2022/04/15	0	0.00	1	54.50	55.90	-1	815	-0.12%
2022/04/14	1	55.10	1.1	55.78	55.80	-0.1	839	-0.01%
2022/04/11	1	53.80	0	0.00	54.00	1	891	0.11%
2022/04/07	0	0.00	1	54.00	53.90	-1	888	-0.11%
2022/04/01	1	55.40	0	0.00	55.20	1	898	0.11%
2022/03/29	1	54.60	1	55.00	54.70	0	915	0.00%
2022/03/25	1	53.70	0.1	53.80	53.70	0.9	954	0.10%
2022/03/17	17	53.53	7	52.84	53.30	10	1,027	0.97%
2022/03/10	0	0.00	1	52.00	52.70	-1	1,158	-0.09%
2022/03/09	3	49.35	0	0.00	50.00	3	1,168	0.26%
2022/03/08	0	0.00	2	50.18	49.35	-2	1,191	-0.17%
2022/03/07	4	53.25	0	0.00	52.30	4	1,185	0.34%
2022/03/04	5	58.30	0	0.00	58.10	5	1,259	0.40%
2022/03/03	6	58.90	0	0.00	58.80	6	1,323	0.45%
2022/02/25	2	58.50	0	0.00	59.20	2	1,817	0.11%
2022/02/24	6	58.83	3	59.00	58.40	3	2,064	0.15%
2022/02/22	0	0.00	1	60.60	61.10	-1	2,967	-0.03%
2022/02/21	0	0.00	1	62.80	62.50	-1	3,099	-0.03%
2022/02/16	1	62.90	0	0.00	62.40	1	3,221	0.03%
2022/02/14	0	0.00	1	62.40	61.90	-1	3,261	-0.03%
2022/02/11	5	62.80	0	0.00	63.20	5	3,277	0.15%
2022/02/10	1	63.30	0	0.00	63.60	1	3,314	0.03%
2022/02/09	1	63.80	0	0.00	64.50	1	3,333	0.03%
2022/02/08	1.1	63.85	1	65.00	64.80	0.1	3,345	0.00%
2022/01/26	20	60.15	0	0.00	59.80	20	3,350	0.60%
2022/01/25	1	61.60	0	0.00	60.50	1	3,402	0.03%
2022/01/21	0	62.50	0.2	62.50	62.00	-0.2	3,520	-0.01%
2022/01/12	1	61.80	1	62.30	62.10	0	4,188	0.00%
2022/01/07	1	65.90	5	66.10	66.30	-4	4,233	-0.09%
2022/01/05	0	0.00	1	71.50	69.60	-1	4,222	-0.02%
2022/01/04	16	70.25	3	69.97	70.30	13	4,217	0.31%
2022/01/03	1	68.20	2	68.70	68.20	-1	4,185	-0.02%
2021/12/30	0	0.00	1	68.70	68.80	-1	4,205	-0.02%
2021/12/29	3	68.70	0	0.00	68.80	3	4,220	0.07%
2021/12/27	1	69.00	1	69.20	68.80	0	4,254	0.00%
2021/12/24	1	69.30	0	0.00	68.80	1	4,276	0.02%
2021/12/23	0.1	69.90	11	70.21	69.70	-10.9	4,282	-0.25%
2021/12/22	1	70.50	3	71.23	70.50	-2	4,284	-0.05%
2021/12/21	1	70.50	0	0.00	70.60	1	4,283	0.02%
2021/12/17	0	0.00	20	69.08	69.20	-20	4,279	-0.47%
2021/12/16	2	69.00	11.1	69.10	69.70	-9.1	4,271	-0.21%
2021/12/15	5	69.10	0	0.00	68.60	5	4,273	0.12%
2021/12/14	7	68.43	0	0.00	68.00	7	4,277	0.16%
2021/12/13	0	0.00	11	71.61	70.30	-11	4,269	-0.26%
2021/12/10	1	70.81	1	71.00	70.60	0	4,275	0.00%
2021/12/09	2	73.45	24.2	73.49	72.40	-22.2	4,267	-0.52%
2021/12/08	12	72.13	0	0.00	72.00	12	4,220	0.28%
2021/12/07	0	0.00	4	71.10	70.80	-4	4,198	-0.10%
2021/12/06	7	71.70	7	71.54	71.30	0	4,257	0.00%
2021/12/03	0	0.00	4	71.50	71.10	-4	4,348	-0.09%
2021/12/02	0	0.00	2	70.80	70.40	-2	4,379	-0.05%
2021/12/01	5	73.10	3	72.60	73.00	2	4,423	0.05%
2021/11/30	7	72.66	3.1	73.38	74.00	3.9	4,520	0.09%
2021/11/29	5	69.28	4	69.90	70.40	1	4,674	0.02%
2021/11/26	6.1	73.51	2	74.30	72.20	4.1	4,743	0.09%
2021/11/25	16	78.24	13	77.42	75.50	3	4,692	0.06%
2021/11/24	7	74.76	3.5	75.47	74.60	3.5	4,488	0.08%
2021/11/23	14	78.05	16	79.31	76.10	-2	4,466	-0.04%
2021/11/22	52	79.47	164	80.77	78.40	-112	4,574	-2.45%	大賣/鉅額交易
2021/11/19	10	72.80	5	74.66	75.90	5	3,870	0.13%
2021/11/18	10	69.39	15.6	69.91	69.00	-5.6	3,804	-0.15%
2021/11/17	5	68.00	1	67.20	67.30	4	3,736	0.11%
2021/11/16	3	67.60	5	67.34	67.20	-2	3,774	-0.05%
2021/11/15	3	67.13	9	67.86	68.20	-6	3,816	-0.16%
2021/11/12	7	65.06	2	66.30	65.00	5	3,901	0.13%
2021/11/11	3	63.77	5	64.16	63.70	-2	3,943	-0.05%
2021/11/10	0	0.00	1	64.20	64.50	-1	3,995	-0.03%
2021/11/09	6	64.15	0	0.00	63.80	6	4,030	0.15%
2021/11/08	4	66.40	3	66.73	65.50	1	4,056	0.02%
2021/11/05	4	66.05	0	0.00	65.80	4	4,180	0.10%
2021/11/04	5	67.82	0	0.00	67.10	5	4,288	0.12%
2021/11/03	7	67.93	3	67.70	67.70	4	4,406	0.09%
2021/11/02	1	70.40	1	67.50	69.00	0	4,530	0.00%
2021/11/01	2.5	70.22	3.1	69.79	70.40	-0.6	4,505	-0.01%
2021/10/29	6.1	68.05	0.1	68.50	67.40	6	4,468	0.13%
2021/10/28	7	70.01	9	70.69	69.30	-2	4,460	-0.04%
2021/10/27	38	71.12	37	71.90	70.50	1	4,469	0.02%
2021/10/26	13	69.11	14.1	71.16	71.60	-1.1	4,357	-0.03%
2021/10/25	3	66.90	2	67.15	67.20	1	4,242	0.02%
2021/10/22	2	64.60	4	65.60	65.20	-2	4,282	-0.05%
2021/10/21	3	63.40	0	0.00	63.90	3	4,301	0.07%
2021/10/20	17	63.68	2	64.55	64.50	15	4,381	0.34%
2021/10/19	4	60.95	5	62.16	62.70	-1	4,462	-0.02%
2021/10/15	0	0.00	1	60.30	58.70	-1	4,679	-0.02%
2021/10/14	3	57.60	0	0.00	58.70	3	4,871	0.06%
2021/10/12	4	59.25	2	58.60	58.00	2	5,723	0.03%
2021/10/08	1	61.00	1	61.50	60.00	0	5,831	0.00%
2021/10/05	0.1	59.30	0	0.00	59.30	0.1	6,579	0.00%
2021/10/04	0	0.00	3	59.57	58.30	-3	6,823	-0.04%
2021/10/01	6	59.72	0	0.00	59.70	6	6,887	0.09%
2021/09/29	4	60.95	0	0.00	60.30	4	7,000	0.06%
2021/09/28	0.4	62.80	3	62.50	62.70	-2.6	7,141	-0.04%
2021/09/27	4.1	64.00	0	0.00	63.50	4.1	7,163	0.06%
2021/09/24	0	0.00	1	65.30	65.00	-1	7,172	-0.01%
2021/09/23	1	65.30	0	0.00	65.10	1	7,189	0.01%
2021/09/22	6	64.32	1	64.20	64.20	5	7,225	0.07%
2021/09/16	2	65.00	0	0.00	64.90	2	7,441	0.03%
2021/09/15	1	65.60	0	0.00	65.10	1	7,483	0.01%
2021/09/14	0	0.00	4.1	66.71	66.70	-4.1	7,512	-0.05%
2021/09/13	1	66.60	0	0.00	66.40	1	7,593	0.01%
2021/09/10	0	0.00	1	66.70	66.80	-1	7,743	-0.01%
2021/09/09	6	66.83	4	67.30	67.40	2	7,978	0.03%
2021/09/08	12.1	70.47	13	71.18	68.50	-0.9	8,008	-0.01%
2021/09/07	3	69.53	0	0.00	70.00	3	7,981	0.04%
2021/09/06	5	71.88	4	70.00	70.00	1	8,019	0.01%
2021/09/03	18	71.71	17	71.69	71.10	1	8,316	0.01%
2021/09/02	33	73.02	16	71.64	71.50	17	8,322	0.20%
2021/09/01	0	0.00	18.3	74.50	74.50	-18.3	8,202	-0.22%
2021/08/31	3	67.23	1.1	67.32	67.80	1.9	8,105	0.02%
2021/08/30	5	69.96	7	69.20	68.90	-2	8,168	-0.02%
2021/08/27	4	71.50	6.1	71.11	70.80	-2.1	8,229	-0.03%
2021/08/26	11	71.66	8.1	73.16	72.20	3	8,211	0.04%
2021/08/25	0	0.00	2	69.80	69.80	-2	8,018	-0.02%
2021/08/24	5	63.02	2.1	64.61	63.50	2.9	8,209	0.04%
2021/08/23	1.5	65.17	0	0.00	65.10	1.5	8,287	0.02%
2021/08/19	1.1	63.45	0	0.00	62.20	1.1	9,304	0.01%
2021/08/18	3	63.47	2	62.75	65.10	1	9,425	0.01%
2021/08/17	2.1	63.66	1	62.80	60.20	1.1	9,477	0.01%
2021/08/16	2	63.40	2.1	64.72	63.20	-0.1	9,534	0.00%
2021/08/13	2.1	66.55	0	0.00	65.90	2.1	9,568	0.02%
2021/08/12	4	67.45	3	68.27	68.70	1	9,562	0.01%
2021/08/11	2.6	66.93	0	0.00	67.10	2.6	9,603	0.03%
2021/08/10	4.1	68.33	1.1	69.24	67.80	3	9,591	0.03%
2021/08/09	8.1	73.27	3.2	72.34	71.50	4.9	9,631	0.05%
2021/08/06	4.1	76.17	2	76.20	75.50	2.1	9,759	0.02%
2021/08/05	5	79.00	0	0.00	79.00	5	9,761	0.05%
2021/08/04	6	80.42	3	81.00	80.50	3	9,918	0.03%
2021/08/03	108	80.40	0	0.00	80.30	108	10,005	1.08%	大買/鉅額交易
2021/08/02	6	80.73	1.2	78.88	78.80	4.8	10,000	0.05%
2021/07/30	3.4	79.56	3	81.40	79.00	0.4	10,059	0.00%
2021/07/29	2	81.15	0.1	81.20	81.20	1.9	10,060	0.02%
2021/07/28	10.1	80.71	11.8	81.09	81.20	-1.7	10,075	-0.02%
2021/07/27	10.4	85.88	3.3	85.60	84.10	7.2	10,188	0.07%
2021/07/26	14.1	88.97	6	88.53	88.30	8.1	10,177	0.08%
2021/07/23	7.6	89.90	63.4	92.10	88.70	-55.8	10,103	-0.55%
2021/07/22	20.6	94.10	9.6	94.29	92.50	11	10,000	0.11%
2021/07/21	13	96.64	14.1	95.30	95.00	-1.1	9,907	-0.01%
2021/07/20	16	97.59	10	98.05	95.80	6	9,895	0.06%
2021/07/19	23.1	101.92	37.1	100.83	98.50	-14	9,787	-0.14%
2021/07/16	33.1	96.59	35.2	96.46	100.00	-2.1	9,392	-0.02%
2021/07/15	7.2	91.10	3	90.83	91.30	4.2	9,134	0.05%
2021/07/14	16	95.98	14	95.42	93.40	2	9,081	0.02%
2021/07/13	43.2	100.89	39.1	101.53	96.10	4.1	9,008	0.05%
2021/07/12	2	96.00	11	97.90	97.90	-9	8,618	-0.10%
2021/07/09	8	89.54	28	89.01	89.00	-20	8,677	-0.23%
2021/07/08	23	87.19	2	87.10	86.90	21	8,649	0.24%
2021/07/07	1	86.20	1	84.90	85.70	0	8,669	0.00%
2021/07/06	4	86.88	1	89.80	85.70	3	8,801	0.03%
2021/07/05	2	87.30	4.3	87.39	87.10	-2.3	9,006	-0.03%
2021/07/02	1	84.10	4	83.68	84.10	-3	8,899	-0.03%
2021/07/01	7	83.16	8	82.44	82.20	-1	8,914	-0.01%
2021/06/30	0.2	84.20	6	83.83	84.00	-5.8	8,989	-0.06%
2021/06/29	6	84.90	5	86.06	83.30	1	9,120	0.01%
2021/06/28	3.1	87.20	2	86.60	86.40	1.1	9,121	0.01%
2021/06/25	9	85.31	8	85.61	86.10	1	9,090	0.01%
2021/06/24	4	84.30	6	84.18	84.30	-2	9,049	-0.02%
2021/06/23	1	82.50	1	83.60	82.40	0	9,210	0.00%
2021/06/22	25	83.86	13	83.78	81.00	12	9,240	0.13%
2021/06/21	60.3	87.22	13	86.60	84.80	47.3	9,265	0.51%
2021/06/18	8	91.15	10	91.86	91.60	-2	9,368	-0.02%
2021/06/17	5	87.36	0	0.00	88.80	5	9,388	0.05%
2021/06/16	8	86.08	12.2	86.67	86.40	-4.2	9,440	-0.04%
2021/06/15	4	86.53	6	86.17	86.50	-2	9,906	-0.02%
2021/06/11	23	88.05	35	87.72	86.60	-12	9,953	-0.12%
2021/06/10	14	84.32	15	84.66	84.50	-1	9,800	-0.01%
2021/06/09	21	83.98	9	84.24	83.20	12	9,889	0.12%
2021/06/08	0	0.00	1	83.40	81.80	-1	10,424	-0.01%
2021/06/07	10	82.61	7	82.14	81.60	3	10,638	0.03%
2021/06/04	3	83.10	6	83.43	85.20	-3	10,690	-0.03%
2021/06/03	1	81.80	1	82.70	82.50	0	10,817	0.00%
2021/06/02	11	83.32	11	84.29	81.90	0	11,023	0.00%
2021/06/01	29	86.73	25	86.97	86.30	4	11,140	0.04%
2021/05/31	10	84.42	7	85.11	83.80	3	11,201	0.03%
2021/05/28	40	87.50	37	87.08	85.90	3	11,671	0.03%
2021/05/27	34	83.78	50	84.45	84.60	-16	11,844	-0.14%
2021/05/26	4	77.40	11.2	79.94	81.00	-7.2	11,483	-0.06%
2021/05/25	17	75.01	17	74.37	73.70	0	11,897	0.00%
2021/05/24	12	70.59	4.3	72.33	70.70	7.7	12,276	0.06%
2021/05/21	8	69.13	2	70.25	70.00	6	13,082	0.05%
2021/05/20	2	69.65	4	68.45	67.50	-2	13,123	-0.02%
2021/05/19	7.1	68.62	10	68.53	69.20	-3	13,468	-0.02%
2021/05/18	7	66.27	3	68.70	68.10	4	13,700	0.03%
2021/05/17	12	64.21	14.1	65.40	63.90	-2.1	13,799	-0.01%
2021/05/14	14.1	69.56	10	71.57	66.00	4.1	13,757	0.03%
2021/05/13	4	69.48	27	68.88	69.90	-23	13,805	-0.17%
2021/05/12	4	65.00	10	68.53	63.60	-6	14,505	-0.04%
2021/05/11	11.2	69.99	13	70.62	69.40	-1.8	14,664	-0.01%
2021/05/10	15	76.93	1	77.60	77.10	14	14,787	0.09%
2021/05/07	6	77.73	12	77.28	79.40	-6	15,081	-0.04%
2021/05/06	4	74.25	6	77.03	74.00	-2	15,330	-0.01%
2021/05/05	2	76.25	23	75.42	75.20	-21	15,604	-0.13%
2021/05/04	8	74.94	15	78.35	78.80	-7	15,754	-0.04%
2021/05/03	6	79.17	1	80.50	76.10	5	15,681	0.03%
2021/04/29	3	82.70	1	83.30	84.00	2	15,791	0.01%
2021/04/28	6	83.33	1	85.50	83.00	5	15,976	0.03%
2021/04/27	2	84.25	1	85.00	84.00	1	16,273	0.01%
2021/04/26	16	87.74	30	87.67	87.50	-14	16,581	-0.08%
2021/04/23	10	84.60	5	83.78	83.90	5	16,754	0.03%
2021/04/22	5.1	84.03	16	85.94	83.00	-10.9	17,405	-0.06%
2021/04/21	10.1	88.92	108	87.68	87.20	-98	17,753	-0.55%	大賣/
2021/04/20	13.3	91.98	40	92.68	90.50	-26.7	17,814	-0.15%
2021/04/19	14	92.06	14	90.64	90.30	0	18,127	0.00%
2021/04/16	57.1	92.68	50	91.96	91.90	7	18,408	0.04%
2021/04/15	12.1	93.78	16	93.73	94.20	-3.9	18,718	-0.02%
2021/04/14	96.2	100.04	14	96.36	96.00	82.2	18,901	0.43%
2021/04/13	5.4	110.00	14	105.68	103.50	-8.6	18,846	-0.05%
2021/04/12	26	112.56	14.2	112.56	110.00	11.8	18,901	0.06%
2021/04/09	164.2	113.68	158	114.09	112.00	6.2	19,036	0.03%	大買/大賣/
2021/04/08	11.4	107.06	13	108.08	107.00	-1.6	18,952	-0.01%
2021/04/07	11	107.14	4	107.00	107.50	7	19,268	0.04%
2021/04/06	13	109.50	16	108.41	108.00	-3	19,694	-0.02%
2021/04/01	124	107.54	144	108.39	107.00	-20	20,155	-0.10%	大買/大賣/
2021/03/31	3	106.33	0	0.00	104.50	3	20,649	0.01%
2021/03/30	2	109.00	2	108.00	107.50	0	21,222	0.00%
2021/03/29	29	107.55	30	107.70	108.00	-1	21,444	0.00%
2021/03/26	28	106.75	41.1	107.20	107.00	-13.1	21,382	-0.06%
2021/03/25	14	99.99	13	100.12	100.00	1	21,182	0.00%
2021/03/24	50	100.97	17	100.65	101.00	33	21,119	0.16%
2021/03/23	31.1	100.87	55	102.27	101.00	-24	21,027	-0.11%
2021/03/22	24.5	107.57	51	107.81	103.50	-26.5	20,783	-0.13%
2021/03/19	59	115.53	18	114.78	114.00	41	20,584	0.20%
2021/03/18	104	121.04	61	121.55	118.50	43	20,480	0.21%	大買/
2021/03/17	25.5	115.53	13	116.08	118.00	12.5	19,998	0.06%
2021/03/16	27	117.67	27	116.30	116.00	0	19,960	0.00%
2021/03/15	71	115.77	17	116.68	117.00	54	19,903	0.27%
2021/03/12	85	117.98	142.1	119.19	113.00	-57.1	19,942	-0.29%	大賣/
2021/03/11	10	112.05	64	114.63	115.50	-54	19,330	-0.28%
2021/03/10	28	106.79	23	108.20	105.00	5	19,269	0.03%
2021/03/09	150	106.68	81	106.40	106.50	69	19,205	0.36%	大買/
2021/03/08	28	113.30	19	111.84	107.00	9	19,017	0.05%
2021/03/05	95	114.27	68	115.97	113.00	27	18,799	0.14%
2021/03/04	78	116.29	74	117.76	115.50	4	18,627	0.02%
2021/03/03	93	118.42	96	117.88	118.00	-3	18,555	-0.02%
2021/03/02	71	115.96	74.2	117.50	114.00	-3.2	18,030	-0.02%
2021/02/26	26.2	108.46	29	107.84	112.00	-2.8	17,564	-0.02%
2021/02/25	67	120.59	53	119.16	110.00	14	17,182	0.08%
2021/02/24	59	116.56	69	118.44	118.00	-10	16,633	-0.06%
2021/02/23	112	117.57	119.2	119.09	113.00	-7.2	16,140	-0.04%	大買/大賣/
2021/02/22	23.2	108.35	25.1	111.80	112.00	-2	15,357	-0.01%
2021/02/19	32	96.17	45	100.71	102.00	-13	15,764	-0.08%
2021/02/18	46	93.92	62	93.04	92.80	-16	15,649	-0.10%
2021/02/17	25	89.79	23	90.65	89.50	2	15,442	0.01%
2021/02/05	10	87.39	32	86.81	86.40	-22	15,247	-0.14%
2021/02/04	46	86.56	37	86.80	86.30	9	15,177	0.06%
2021/02/03	75.2	90.52	79.5	88.94	87.20	-4.3	14,961	-0.03%
2021/02/02	9	85.12	40	84.78	88.10	-31	14,226	-0.22%
2021/02/01	35	81.13	30	81.18	80.10	5	14,127	0.04%
2021/01/29	64	89.21	34	87.28	84.20	30	14,018	0.21%
2021/01/28	50	88.38	52	88.90	87.10	-2	13,745	-0.01%
2021/01/27	68	87.06	71	88.12	87.90	-3	13,433	-0.02%
2021/01/26	20	86.29	32	85.51	83.10	-12	13,111	-0.09%
2021/01/25	20	86.65	18	86.13	84.60	2	12,913	0.02%
2021/01/22	29.5	85.95	49	85.68	88.60	-19.5	12,828	-0.15%
2021/01/21	23	85.95	24	84.68	84.50	-1	12,721	-0.01%
2021/01/20	26	87.06	15	85.82	85.10	11	12,554	0.09%
2021/01/19	64.1	95.06	90	94.75	91.30	-25.9	12,273	-0.21%
2021/01/18	12	92.85	13	92.70	91.60	-1	11,924	-0.01%
2021/01/15	97	96.63	84.1	97.94	94.90	12.9	11,660	0.11%
2021/01/14	15	88.62	21	90.98	92.80	-6	10,947	-0.05%
2021/01/13	58	84.82	26	84.09	84.40	32	10,528	0.30%
2021/01/12	15	84.35	29	83.87	83.60	-14	10,422	-0.13%
2021/01/11	21.2	86.97	13	84.89	84.70	8.2	10,112	0.08%
2021/01/08	74	85.34	112	85.83	87.10	-38	9,805	-0.39%	大賣/
2021/01/07	8	76.11	14	78.48	79.20	-6	9,445	-0.06%
2021/01/06	14	73.79	21	72.22	72.00	-7	9,446	-0.07%
2021/01/05	1.1	74.81	5	74.44	74.00	-4	9,468	-0.04%
2021/01/04	37	75.03	19	75.31	74.20	18	9,490	0.19%
2020/12/31	20	72.52	22	72.89	73.60	-2	9,643	-0.02%
2020/12/30	19	72.59	25	71.69	71.50	-6	9,626	-0.06%
2020/12/29	30	73.20	23	73.09	69.70	7	9,365	0.07%
2020/12/28	100.1	72.15	55	71.76	70.80	45.1	8,956	0.50%
2020/12/25	69	69.02	48	69.21	70.50	21	8,574	0.24%
2020/12/24	31	60.25	34	61.81	64.10	-3	7,970	-0.04%
2020/12/23	18	56.38	30	57.22	58.30	-12	7,420	-0.16%
2020/12/22	6	53.47	2	53.65	53.00	4	7,382	0.05%
2020/12/21	1	51.70	0	0.00	51.90	1	7,460	0.01%
2020/12/18	1	53.20	0	0.00	52.80	1	7,637	0.01%
2020/12/17	4	52.00	3	52.20	52.80	1	8,016	0.01%
2020/12/16	5	52.86	6	53.13	53.00	-1	8,322	-0.01%
2020/12/15	10	53.27	13	52.23	52.00	-3	8,380	-0.04%
2020/12/14	4	55.10	2	55.30	55.40	2	8,349	0.02%
2020/12/11	2	53.90	5	54.30	53.90	-3	8,400	-0.04%
2020/12/10	9	56.00	4	55.55	55.60	5	8,372	0.06%
2020/12/09	21	57.12	16	56.84	56.60	5	8,313	0.06%
2020/12/08	38	55.70	41	56.27	55.30	-3	8,172	-0.04%
2020/12/07	4	54.25	9	54.23	54.50	-5	7,951	-0.06%
2020/12/04	15	55.42	16	54.94	54.50	-1	7,924	-0.01%
2020/12/03	1	54.90	2	54.65	53.80	-1	7,786	-0.01%
2020/12/02	25	54.08	3	54.23	53.80	22	7,789	0.28%
2020/12/01	0	0.00	11	55.05	55.10	-11	8,092	-0.14%
2020/11/30	16	55.43	18	55.04	54.40	-2	8,325	-0.02%
2020/11/27	38	55.12	32	54.63	53.90	6	8,427	0.07%
2020/11/26	3	51.90	13	52.76	52.90	-10	8,274	-0.12%
2020/11/25	6	50.57	20	50.50	50.30	-14	8,477	-0.17%
2020/11/24	11	52.38	0	0.00	50.40	11	8,549	0.13%
2020/11/23	3	51.97	8	52.51	52.10	-5	8,561	-0.06%
2020/11/20	5	52.14	0	0.00	51.00	5	8,526	0.06%
2020/11/19	14	52.40	21	52.73	52.50	-7	8,496	-0.08%
2020/11/18	90	54.71	75	54.16	52.10	15	8,386	0.18%
2020/11/17	16	52.85	36	53.41	54.20	-20	7,877	-0.25%
2020/11/16	37	50.72	35	51.09	51.00	2	7,621	0.03%
2020/11/12	2	48.00	12	47.06	47.30	-10	7,492	-0.13%
2020/11/10	12	49.23	2	50.70	49.50	10	7,347	0.14%
2020/11/09	26	50.70	19	50.74	51.40	7	7,263	0.10%
2020/11/06	6	49.16	5	48.86	48.65	1	7,013	0.01%
2020/11/05	4	47.15	4	46.15	47.65	0	6,888	0.00%
2020/11/04	4	46.80	13	47.05	47.30	-9	6,844	-0.13%
2020/11/02	7	45.08	2	44.70	44.90	5	6,882	0.07%
2020/10/30	12	46.67	8	46.71	45.50	4	6,853	0.06%
2020/10/29	5	45.92	5	46.20	47.60	0	6,799	0.00%
2020/10/28	20	45.54	7	45.72	45.05	13	6,708	0.19%
2020/10/27	7	46.56	1	46.85	46.00	6	6,634	0.09%
2020/10/26	4	48.63	26	47.81	47.70	-22	6,556	-0.34%
2020/10/23	0	0.00	2	48.55	48.50	-2	6,531	-0.03%
2020/10/22	7	48.20	3	47.97	48.15	4	6,510	0.06%
2020/10/20	2	49.80	8	49.31	49.25	-6	6,427	-0.09%
2020/10/19	7	49.52	1	49.05	49.05	6	6,365	0.09%
2020/10/16	43	48.99	4	49.53	48.00	39	6,293	0.62%
2020/10/15	4	51.70	4	50.85	50.40	0	6,195	0.00%
2020/10/14	27	51.76	19	51.64	52.00	8	6,099	0.13%
2020/10/13	15	50.03	43	50.83	51.50	-28	5,780	-0.48%
2020/10/12	1	49.20	2	49.23	48.55	-1	5,573	-0.02%
2020/10/08	15	50.17	12	50.65	49.45	3	5,396	0.06%
2020/10/07	13	47.20	56	47.21	48.55	-43	4,935	-0.87%
2020/10/06	3	46.38	3	46.62	46.35	0	4,719	0.00%
2020/10/05	13	44.27	3	45.10	46.30	10	4,621	0.22%
2020/09/30	25	44.72	11	44.31	44.20	14	4,573	0.31%
2020/09/29	5	43.99	2	43.90	43.30	3	4,418	0.07%
2020/09/28	16	43.92	0	0.00	43.95	16	4,415	0.36%
2020/09/25	3	42.88	2	43.30	44.00	1	4,353	0.02%
2020/09/24	5	45.31	7	44.93	45.20	-2	4,132	-0.05%
2020/09/23	22	47.75	17	47.16	46.00	5	3,997	0.13%
2020/09/22	36	48.05	23	48.22	47.70	13	3,814	0.34%
2020/09/21	22	45.47	37	46.19	46.60	-15	3,415	-0.44%
2020/09/18	10	44.88	3	45.30	45.20	7	3,080	0.23%
2020/09/16	2	43.65	5	44.03	44.30	-3	2,971	-0.10%
2020/09/15	1	42.30	43	41.61	41.85	-42	2,875	-1.46%
2020/09/11	0	0.00	1	39.45	39.30	-1	2,882	-0.03%
2020/09/10	0	0.00	2	40.95	40.50	-2	2,876	-0.07%
2020/09/09	4	39.85	0	0.00	40.25	4	2,857	0.14%
2020/09/08	0	0.00	2	38.75	38.95	-2	2,816	-0.07%
2020/09/07	6	42.40	4	41.00	39.60	2	2,767	0.07%
2020/09/04	19	41.71	25	42.48	43.20	-6	2,662	-0.23%
2020/09/03	29	41.26	16	41.50	40.55	13	2,291	0.57%
2020/09/02	2	39.15	10	39.11	40.25	-8	1,989	-0.40%
2020/09/01	20	35.97	8	35.75	36.60	12	1,778	0.67%
2020/08/31	42	34.52	33	34.69	35.25	9	1,679	0.54%
2020/08/28	2	32.83	38	33.15	33.55	-36	1,393	-2.58%
2020/08/27	12	30.62	2	30.50	30.50	10	1,286	0.78%
2020/08/25	1	28.15	1	28.50	29.20	0	1,189	0.00%
2020/08/21	0	0.00	21	26.06	27.50	-21	1,141	-1.84%
2020/08/18	1	26.85	1	27.50	27.00	0	1,091	0.00%
2020/08/17	0	0.00	4	26.30	26.50	-4	1,059	-0.38%
2020/08/14	3	26.17	0	0.00	26.20	3	1,070	0.28%
2020/08/13	1	26.30	5	26.39	26.00	-4	1,054	-0.38%
2020/08/12	0	0.00	1	25.35	25.35	-1	1,017	-0.10%
2020/08/11	2	25.25	2	25.20	25.15	0	1,013	0.00%
2020/08/10	3	25.90	2	25.70	25.65	1	1,008	0.10%
2020/08/07	1	27.00	4	27.05	26.95	-3	991	-0.30%
2020/08/06	3	24.57	4	25.63	26.10	-1	909	-0.11%
2020/08/05	5	23.73	0	0.00	24.00	5	870	0.57%
2020/08/04	1	23.60	2	23.60	23.80	-1	870	-0.11%
2020/08/03	1	22.55	3	23.10	23.20	-2	868	-0.23%
2020/07/31	2	22.55	0	0.00	22.55	2	874	0.23%
2020/07/29	1	22.35	1	22.25	22.35	0	874	0.00%
2020/07/28	5	22.35	0	0.00	21.30	5	869	0.58%
2020/07/27	1	22.20	1	22.30	22.10	0	864	0.00%
2020/07/23	5	23.65	0	0.00	23.35	5	859	0.58%
2020/07/22	3	23.70	0	0.00	23.60	3	857	0.35%
2020/07/21	5	23.27	0	0.00	23.25	5	852	0.59%
2020/07/17	3	23.25	0	0.00	23.20	3	849	0.35%
2020/07/16	1	23.45	1	23.60	23.40	0	852	0.00%
2020/07/15	1	22.70	1	23.10	23.25	0	849	0.00%
2020/07/14	3	23.73	1	23.60	23.40	2	847	0.24%
2020/07/09	12	25.63	2	25.85	25.00	10	839	1.19%
2020/07/08	3	25.53	3	25.90	25.45	0	820	0.00%
2020/07/07	9	24.84	8	24.77	24.85	1	785	0.13%
2020/07/01	0	0.00	1	22.95	23.45	-1	727	-0.14%
2020/06/24	1	22.55	0	0.00	22.65	1	712	0.14%
2020/06/23	1	22.55	1	22.90	23.00	0	702	0.00%
2020/06/22	1	23.05	0	0.00	22.80	1	706	0.14%
2020/06/19	5	23.57	5	23.49	23.40	0	702	0.00%
2020/06/18	26	24.46	16	23.96	23.70	10	689	1.45%
2020/06/17	9	22.54	0	0.00	22.95	9	614	1.46%
2020/06/16	4	20.10	4	20.90	20.90	0	605	0.00%
2020/06/15	0	0.00	1	18.60	19.00	-1	598	-0.17%
2020/06/12	3	18.10	2	18.33	18.25	1	608	0.16%
2020/06/09	0	0.00	10	20.05	19.80	-10	656	-1.52%
2020/06/08	0	0.00	2	20.05	19.90	-2	671	-0.30%
2020/06/04	1	19.95	1	20.20	19.70	0	670	0.00%
2020/06/03	1	19.55	3	19.78	19.90	-2	667	-0.30%
2020/05/28	2	20.00	1	20.10	19.50	1	635	0.16%
2020/05/27	0	0.00	21	18.78	19.80	-21	595	-3.53%
2020/05/22	1	18.25	0	0.00	17.95	1	568	0.18%
2020/05/21	0	0.00	2	18.60	18.50	-2	565	-0.35%
2020/05/20	0	0.00	2	17.40	17.45	-2	549	-0.36%
2020/05/19	0	0.00	3	17.50	17.45	-3	549	-0.55%
2020/05/18	1	16.90	1	17.10	17.05	0	552	0.00%
2020/05/15	7	17.32	4	17.30	17.10	3	557	0.54%
2020/05/14	3	17.85	5	17.77	17.50	-2	557	-0.36%
2020/05/13	4	18.14	1	18.10	18.10	3	550	0.54%
2020/05/12	0	0.00	1	18.60	18.40	-1	551	-0.18%
2020/05/11	2	18.25	0	0.00	18.35	2	547	0.37%
2020/05/08	1	18.25	3	18.45	18.25	-2	541	-0.37%
2020/04/28	0	0.00	2	18.10	18.05	-2	542	-0.37%
2020/04/27	1	17.50	0	0.00	17.90	1	555	0.18%
2020/04/24	1	17.40	1	17.65	17.50	0	552	0.00%
2020/04/23	2	17.95	3	17.50	17.85	-1	554	-0.18%
2020/04/22	3	17.07	3	16.83	17.10	0	549	0.00%
2020/04/21	12	17.56	12	17.71	17.10	0	546	0.00%
2020/04/17	1	19.20	0	0.00	18.60	1	540	0.19%
2020/04/07	0	0.00	1	16.80	17.25	-1	554	-0.18%
2020/03/27	1	15.50	0	0.00	15.80	1	563	0.18%
2020/03/24	0	0.00	1	14.25	14.40	-1	560	-0.18%
2020/03/20	10	12.80	19	13.17	13.35	-9	569	-1.58%
2020/03/19	13	12.39	0	0.00	12.15	13	565	2.30%
2020/03/18	4	14.41	0	0.00	13.50	4	549	0.73%
2020/03/16	0	0.00	2	16.18	15.40	-2	516	-0.39%
2020/03/13	27	17.07	6	17.08	17.10	21	494	4.25%
2020/03/12	1	19.00	0	0.00	18.90	1	479	0.21%
2020/03/10	0	0.00	6	20.30	20.40	-6	467	-1.28%
2020/03/09	3	20.93	0	0.00	20.50	3	461	0.65%
2020/03/03	2	23.00	0	0.00	22.55	2	462	0.43%
2020/03/02	0	0.00	2	22.50	22.45	-2	460	-0.43%
2020/02/27	0	0.00	2	23.10	23.00	-2	463	-0.43%
2020/02/25	1	23.80	0	0.00	23.80	1	466	0.21%
2020/02/24	0	0.00	2	23.75	23.90	-2	469	-0.43%
2020/02/19	0	0.00	3	24.90	24.90	-3	520	-0.58%
2020/02/18	1	24.10	0	0.00	25.00	1	530	0.19%
2020/02/05	4	23.50	0	0.00	23.60	4	611	0.65%
2020/02/04	0	0.00	1	22.50	23.10	-1	622	-0.16%
2020/02/03	3	22.15	8	22.08	22.05	-5	630	-0.79%
2020/01/31	4	24.26	2	24.30	24.35	2	615	0.33%
2020/01/30	3	24.73	0	0.00	24.50	3	611	0.49%
2020/01/17	1	26.70	0	0.00	26.80	1	603	0.17%
2020/01/16	1	26.65	0	0.00	26.65	1	616	0.16%
2020/01/08	3	26.17	11	26.47	26.30	-8	641	-1.25%
2020/01/06	1	27.45	0	0.00	27.20	1	639	0.16%
2020/01/03	1	28.40	0	0.00	28.45	1	636	0.16%
2020/01/02	1	29.10	0	0.00	28.90	1	626	0.16%
2019/12/31	1	28.40	0	0.00	28.40	1	614	0.16%
2019/12/30	3	27.78	4	27.33	28.30	-1	603	-0.17%
2019/12/27	1	27.25	0	0.00	27.25	1	589	0.17%
2019/12/26	1	27.30	0	0.00	27.20	1	587	0.17%
2019/12/20	2	26.30	0	0.00	26.60	2	570	0.35%
2019/12/19	0	0.00	2	26.70	26.75	-2	567	-0.35%
2019/12/18	0	0.00	1	26.60	26.55	-1	551	-0.18%
2019/12/13	1	25.00	0	0.00	25.00	1	518	0.19%
2019/12/05	2	25.10	0	0.00	25.10	2	507	0.39%
2019/12/02	0	0.00	1	25.00	24.05	-1	503	-0.20%
2019/11/29	1	25.00	0	0.00	25.00	1	498	0.20%
2019/11/26	1	25.60	0	0.00	25.55	1	499	0.20%
2019/11/25	3	25.20	0	0.00	25.20	3	496	0.60%
2019/11/22	2	25.30	0	0.00	25.10	2	498	0.40%
2019/11/12	0	0.00	11	26.15	26.00	-11	461	-2.38%
2019/10/31	0	0.00	3	29.70	29.85	-3	402	-0.75%
2019/10/21	1	27.90	0	0.00	28.00	1	410	0.24%
2019/10/18	0	0.00	2	28.00	28.15	-2	419	-0.48%
2019/10/17	0	0.00	4	27.90	27.80	-4	426	-0.94%
2019/10/16	1	28.30	0	0.00	28.30	1	464	0.22%
2019/10/14	1	29.30	1	28.85	28.75	0	582	0.00%
2019/10/09	1	29.20	0	0.00	29.00	1	581	0.17%
2019/10/04	1	30.00	1	30.30	29.95	0	593	0.00%
2019/09/27	1	30.00	0	0.00	30.00	1	628	0.16%
2019/09/25	0	0.00	1	30.15	30.15	-1	735	-0.14%
2019/09/24	0	0.00	4	30.65	30.60	-4	775	-0.52%
2019/09/20	1	30.65	0	0.00	30.70	1	805	0.12%
2019/09/19	3	30.55	0	0.00	30.60	3	806	0.37%
2019/09/18	1	30.70	0	0.00	30.85	1	811	0.12%
2019/09/17	2	30.98	0	0.00	30.50	2	808	0.25%
2019/09/16	1	30.65	0	0.00	30.55	1	818	0.12%
2019/09/09	1	31.05	1	31.00	30.95	0	830	0.00%
2019/09/05	1	31.90	0	0.00	31.70	1	849	0.12%
2019/09/03	1	31.50	0	0.00	31.45	1	859	0.12%
2019/08/30	1	31.90	1	31.90	31.35	0	863	0.00%
2019/08/27	0	0.00	1	31.00	30.90	-1	863	-0.12%
2019/08/26	1	30.80	0	0.00	30.80	1	869	0.12%
2019/08/22	0	0.00	1	32.20	32.10	-1	859	-0.12%
2019/08/21	0	0.00	3	31.50	31.45	-3	852	-0.35%
2019/08/16	0	0.00	1	31.75	31.75	-1	855	-0.12%
2019/08/15	0	0.00	3	30.25	30.35	-3	850	-0.35%
2019/08/14	1	30.70	2	30.70	30.70	-1	852	-0.12%
2019/08/13	2	30.28	0	0.00	30.30	2	851	0.23%
2019/08/07	1	30.40	0	0.00	30.40	1	860	0.12%
2019/08/06	1	30.80	0	0.00	30.80	1	867	0.12%
2019/08/02	2	31.25	0	0.00	31.35	2	878	0.23%
2019/08/01	0	0.00	1	32.80	32.15	-1	885	-0.11%
2019/07/31	1	32.75	0	0.00	32.95	1	884	0.11%
2019/07/30	1	32.80	0	0.00	32.80	1	886	0.11%
2019/07/26	2	33.90	0	0.00	34.00	2	891	0.22%
2019/07/23	0	0.00	2	34.50	34.15	-2	906	-0.22%
2019/07/22	3	34.27	0	0.00	34.05	3	904	0.33%
2019/07/19	1	34.35	0	0.00	34.30	1	899	0.11%
2019/07/18	3	35.10	2	34.85	34.15	1	894	0.11%
2019/07/17	25	35.03	24	35.40	35.30	1	850	0.12%
2019/07/16	1	32.60	1	32.60	32.50	0	737	0.00%
2019/07/12	0	0.00	1	32.70	32.65	-1	746	-0.13%
2019/07/09	2	32.65	0	0.00	32.30	2	775	0.26%
2019/07/08	1	33.60	0	0.00	33.55	1	795	0.13%
2019/07/03	3	34.37	32	34.70	34.25	-29	841	-3.44%
2019/07/02	4	34.95	1	34.95	34.70	3	843	0.36%
2019/07/01	28	32.86	0	0.00	33.85	28	759	3.69%
2019/06/27	2	32.33	2	31.80	32.00	0	799	0.00%
2019/06/25	1	31.50	0	0.00	30.95	1	822	0.12%
2019/06/24	0	0.00	1	31.85	31.85	-1	951	-0.11%
2019/06/21	2	32.43	0	0.00	32.05	2	1,052	0.19%
2019/06/19	0	0.00	1	31.80	31.80	-1	1,198	-0.08%
2019/06/14	11	31.45	0	0.00	31.55	11	1,525	0.72%
2019/06/13	1	31.65	0	0.00	31.65	1	1,539	0.06%
2019/06/11	0	0.00	3	31.00	31.10	-3	1,578	-0.19%
2019/06/10	0	0.00	2	30.70	30.40	-2	1,595	-0.13%
2019/06/06	2	30.53	0	0.00	30.35	2	1,641	0.12%
2019/06/03	1	30.95	0	0.00	30.75	1	1,685	0.06%
2019/05/09	0	0.00	6	33.80	33.40	-6	2,425	-0.25%
2019/05/08	1	35.40	0	0.00	35.35	1	2,413	0.04%
2019/05/07	3	35.90	0	0.00	35.65	3	2,422	0.12%
2019/05/06	0	0.00	28	35.85	35.65	-28	2,453	-1.14%
2019/04/29	1	35.70	0	0.00	35.00	1	2,475	0.04%
2019/04/23	4	38.41	4	38.19	38.15	0	2,598	0.00%
2019/04/22	1	38.80	0	0.00	38.65	1	2,603	0.04%
2019/04/18	3	38.85	2	39.08	38.70	1	2,661	0.04%
2019/04/16	3	38.80	0	0.00	38.60	3	2,660	0.11%
2019/04/12	2	39.30	0	0.00	39.20	2	2,649	0.08%
2019/04/11	0	0.00	1	40.95	40.50	-1	2,617	-0.04%
2019/04/10	1	40.80	1	41.10	40.75	0	2,603	0.00%
2019/04/02	7	41.29	0	0.00	40.60	7	2,560	0.27%
2019/04/01	6	42.12	7	42.26	41.10	-1	2,534	-0.04%
2019/03/29	2	41.38	6	41.18	41.40	-4	2,477	-0.16%
2019/03/28	2	41.68	3	41.42	41.00	-1	2,477	-0.04%
2019/03/27	5	42.16	5	42.36	41.50	0	2,466	0.00%
2019/03/26	10	41.30	10	41.40	42.50	0	2,344	0.00%
2019/03/25	6	39.93	1	40.30	39.70	5	2,251	0.22%
2019/03/22	10	42.84	9	43.32	41.55	1	2,227	0.04%
2019/03/21	22	42.26	39	41.39	43.00	-17	2,109	-0.81%
2019/03/20	6	39.63	8	39.93	39.60	-2	1,930	-0.10%
2019/03/18	5	38.84	3	38.10	38.10	2	1,849	0.11%
2019/03/15	7	39.16	24	39.12	38.85	-17	1,851	-0.92%
2019/03/14	8	39.03	11	39.36	38.60	-3	1,857	-0.16%
2019/03/13	16	38.65	7	38.97	38.90	9	1,962	0.46%
2019/03/12	18	38.84	6	39.06	38.30	12	1,958	0.61%
2019/03/08	1	37.50	5	37.70	38.10	-4	2,035	-0.20%
2019/03/07	2	39.15	3	38.87	38.30	-1	2,140	-0.05%
2019/03/06	7	39.60	2	40.05	39.30	5	2,194	0.23%
2019/03/05	7	40.24	10	40.07	39.40	-3	2,190	-0.14%
2019/03/04	12	39.24	14	39.54	39.45	-2	2,128	-0.09%
2019/02/27	1	36.85	0	0.00	37.95	1	2,077	0.05%
2019/02/26	13	37.67	1	38.70	37.65	12	2,211	0.54%
2019/02/25	3	38.23	3	38.77	38.25	0	2,267	0.00%
2019/02/22	4	37.84	3	38.15	37.70	1	2,233	0.04%
2019/02/21	6	37.82	6	37.93	38.30	0	2,191	0.00%
2019/02/20	0	0.00	3	36.35	35.90	-3	1,984	-0.15%
2019/02/19	16	35.80	15	35.64	35.60	1	1,931	0.05%
2019/02/18	0	0.00	10	35.40	35.05	-10	1,902	-0.53%
2019/02/15	10	34.25	0	0.00	34.35	10	1,891	0.53%
2019/02/14	0	0.00	3	36.00	35.25	-3	1,885	-0.16%
2019/02/13	3	35.25	1	35.45	35.10	2	1,859	0.11%
2019/02/12	1	34.70	0	0.00	34.70	1	1,842	0.05%
2019/02/11	2	34.08	1	34.45	34.30	1	1,854	0.05%
2019/01/25	2	33.75	0	0.00	33.75	2	2,005	0.10%
2019/01/24	1	33.20	2	33.10	33.00	-1	2,001	-0.05%
2019/01/22	1	33.35	0	0.00	32.80	1	2,030	0.05%
2019/01/21	0	0.00	2	33.75	33.70	-2	2,036	-0.10%
2019/01/18	1	33.10	2	34.18	34.25	-1	2,033	-0.05%
2019/01/17	1	34.30	0	0.00	32.90	1	2,008	0.05%
2018/12/27	1	31.05	0	0.00	31.20	1	2,209	0.05%
2018/12/24	0	0.00	1	31.90	31.70	-1	2,260	-0.04%
2018/12/20	1	31.35	0	0.00	31.55	1	2,361	0.04%
2018/12/14	2	34.00	1	33.90	34.25	1	2,430	0.04%
2018/12/13	11	35.07	10	35.49	34.30	1	2,430	0.04%
2018/12/12	1	33.50	3	33.88	34.05	-2	2,407	-0.08%
2018/12/10	1	33.40	1	33.65	32.90	0	2,430	0.00%
2018/12/07	1	34.70	0	0.00	34.30	1	2,432	0.04%
2018/12/06	8	35.24	18	36.19	34.00	-10	2,422	-0.41%
2018/12/05	0	0.00	1	34.00	34.95	-1	2,314	-0.04%
2018/12/04	0	0.00	1	36.15	34.90	-1	2,353	-0.04%
2018/12/03	10	35.85	1	35.85	36.00	9	2,361	0.38%
2018/11/30	3	33.23	24	33.92	34.15	-21	2,288	-0.92%
2018/11/29	14	33.02	11	32.64	32.15	3	2,224	0.13%
2018/11/28	0	0.00	3	31.95	32.20	-3	2,249	-0.13%
2018/11/27	7	31.29	12	31.54	31.70	-5	2,247	-0.22%
2018/11/26	17	31.11	17	31.37	31.05	0	2,243	0.00%
2018/11/23	12	32.40	21	32.38	31.00	-9	2,215	-0.41%
2018/11/22	12	33.61	5	33.65	33.95	7	2,064	0.34%
2018/11/21	6	31.00	0	0.00	30.90	6	2,004	0.30%
2018/11/15	1	29.35	1	29.55	29.55	0	2,036	0.00%
2018/11/13	1	28.50	1	28.85	29.95	0	2,074	0.00%
2018/11/07	0	0.00	1	31.20	31.95	-1	2,217	-0.05%
2018/11/06	3	33.12	3	32.87	30.70	0	2,294	0.00%
2018/11/02	3	31.85	17	32.16	32.05	-14	2,290	-0.61%
2018/11/01	10	30.93	3	30.75	31.00	7	2,346	0.30%
2018/10/31	1	28.65	1	29.00	29.65	0	2,376	0.00%
2018/10/30	2	28.60	6	27.81	28.05	-4	2,395	-0.17%
2018/10/26	3	30.25	0	0.00	28.60	3	2,488	0.12%
2018/10/25	1	29.50	1	30.00	29.30	0	2,730	0.00%
2018/10/24	1	29.30	3	31.00	31.05	-2	2,742	-0.07%
2018/10/23	1	31.05	0	0.00	30.05	1	2,760	0.04%
2018/10/22	4	31.84	2	32.00	31.85	2	2,810	0.07%
2018/10/19	1	29.75	3	30.55	31.45	-2	2,900	-0.07%
2018/10/12	1	26.50	1	28.15	29.00	0	4,199	0.00%
2018/10/11	1	27.50	12	27.65	27.50	-11	4,191	-0.26%
2018/10/09	2	31.25	9	31.06	30.55	-7	4,204	-0.17%
2018/10/08	0	0.00	1	34.50	33.50	-1	4,172	-0.02%
2018/10/05	14	34.94	30	34.66	34.10	-16	4,205	-0.38%
2018/10/04	10	36.85	4	36.60	37.15	6	4,294	0.14%
2018/10/03	2	37.50	14	37.07	36.90	-12	4,351	-0.28%
2018/10/02	0	0.00	1	39.30	38.90	-1	4,453	-0.02%
2018/09/28	3	39.65	0	0.00	38.70	3	4,577	0.07%
2018/09/27	5	39.35	6	39.50	39.10	-1	4,661	-0.02%
2018/09/26	1	38.70	1	38.45	38.90	0	4,671	0.00%
2018/09/25	2	38.30	0	0.00	38.05	2	4,896	0.04%
2018/09/21	5	38.50	0	0.00	38.75	5	4,916	0.10%
2018/09/20	1	38.25	1	38.75	38.30	0	5,004	0.00%
2018/09/18	3	38.82	7	38.80	38.95	-4	5,101	-0.08%
2018/09/17	8	40.61	0	0.00	40.20	8	5,127	0.16%
2018/09/14	0	0.00	1	41.00	41.40	-1	5,143	-0.02%
2018/09/13	9	39.53	0	0.00	38.80	9	5,159	0.17%
2018/09/12	2	38.85	0	0.00	39.45	2	5,204	0.04%
2018/09/11	1	38.20	0	0.00	39.00	1	5,319	0.02%
2018/09/10	11	38.06	1	37.70	37.40	10	5,413	0.18%
2018/09/07	38	41.63	7	41.76	40.35	31	5,703	0.54%
2018/09/05	1	43.20	0	0.00	44.20	1	6,697	0.01%
2018/09/04	31	44.47	3	44.13	44.00	28	7,180	0.39%
2018/09/03	11	46.85	0	0.00	46.40	11	7,327	0.15%
2018/08/30	4	49.00	0	0.00	48.80	4	7,943	0.05%
2018/08/29	0	0.00	4	48.90	48.65	-4	8,112	-0.05%
2018/08/27	0	0.00	1	46.80	48.70	-1	8,357	-0.01%
2018/08/24	2	46.70	11	46.63	46.60	-9	8,362	-0.11%
2018/08/23	10	49.10	10	48.50	48.10	0	8,440	0.00%
2018/08/21	2	49.00	2	48.85	48.85	0	8,484	0.00%
2018/08/20	7	48.04	0	0.00	48.50	7	8,519	0.08%
2018/08/17	10	50.60	0	0.00	49.45	10	8,556	0.12%
2018/08/16	0	0.00	2	49.38	50.00	-2	8,625	-0.02%
2018/08/15	2	50.20	7	51.14	50.00	-5	8,679	-0.06%
2018/08/14	2	50.10	3	49.73	49.80	-1	8,709	-0.01%
2018/08/13	34	49.83	68	50.22	49.25	-34	8,686	-0.39%
2018/08/10	35	54.59	0	0.00	53.60	35	8,606	0.41%
2018/08/09	3	55.10	3	55.20	55.50	0	8,620	0.00%
2018/08/08	3	56.93	6	56.45	55.10	-3	8,672	-0.03%
2018/08/07	7	54.79	6	55.20	54.60	1	8,582	0.01%
2018/08/06	3	56.90	5	56.70	56.20	-2	8,556	-0.02%
2018/08/03	9	56.98	5	56.80	56.80	4	8,554	0.05%
2018/08/02	3	57.10	4	56.88	57.00	-1	8,524	-0.01%
2018/08/01	105	59.19	60	58.31	58.10	45	8,471	0.53%	大買/
2018/07/31	3	56.63	9	56.80	57.20	-6	8,210	-0.07%
2018/07/30	16	55.76	9	56.47	55.60	7	8,182	0.09%
2018/07/27	23	57.87	22	57.68	57.80	1	8,134	0.01%
2018/07/26	26	58.24	27	58.01	56.80	-1	8,083	-0.01%
2018/07/25	13	59.79	14	60.63	58.60	-1	7,997	-0.01%
2018/07/24	24	58.67	34	59.22	59.50	-10	7,856	-0.13%
2018/07/23	80	58.25	33	58.34	58.30	47	7,649	0.61%
2018/07/20	29	56.27	61	56.23	58.50	-32	7,184	-0.45%
2018/07/19	19	53.71	32	53.80	53.20	-13	6,947	-0.19%
2018/07/18	0	0.00	1	50.60	51.00	-1	6,880	-0.01%
2018/07/17	2	52.70	2	53.00	52.20	0	6,907	0.00%
2018/07/16	4	53.55	1	53.90	52.10	3	6,905	0.04%
2018/07/13	4	53.45	17	53.81	53.60	-13	6,923	-0.19%
2018/07/12	36	53.94	64	54.04	53.50	-28	6,954	-0.40%
2018/07/11	15	51.93	0	0.00	52.80	15	6,922	0.22%
2018/07/10	18	52.26	25	52.22	52.10	-7	7,101	-0.10%
2018/07/09	15	49.63	0	0.00	49.30	15	7,109	0.21%
2018/07/06	6	49.97	8	48.69	50.80	-2	7,327	-0.03%
2018/07/05	31	49.71	14	50.46	48.30	17	7,426	0.23%
2018/07/04	30	52.67	36	52.68	52.40	-6	7,514	-0.08%
2018/07/03	65	54.08	22	53.94	53.20	43	7,434	0.58%
2018/07/02	2	60.15	6	59.52	59.10	-4	7,182	-0.06%
2018/06/29	12	60.02	27	60.00	60.60	-15	7,140	-0.21%
2018/06/27	19	56.12	0	0.00	55.80	19	6,982	0.27%
2018/06/26	6	56.27	5	55.82	57.80	1	6,956	0.01%
2018/06/25	9	57.42	0	0.00	56.50	9	6,934	0.13%
2018/06/22	5	58.62	0	0.00	58.10	5	6,913	0.07%
2018/06/21	27	60.81	1	61.00	59.90	26	6,876	0.38%
2018/06/20	3	56.57	3	57.93	58.80	0	6,826	0.00%
2018/06/19	2	64.05	1	62.60	62.30	1	6,705	0.01%
2018/06/15	29	70.16	20	70.29	67.00	9	6,598	0.14%
2018/06/14	43	70.13	34	70.11	70.00	9	6,259	0.14%
2018/06/13	24	69.83	57	70.01	70.90	-33	5,770	-0.57%
2018/06/12	13	63.01	23	64.10	64.50	-10	5,218	-0.19%
2018/06/11	7	58.53	14	58.66	58.70	-7	4,735	-0.15%
2018/06/08	31	51.85	94	52.71	53.40	-63	4,502	-1.40%
2018/06/07	7	48.72	1	50.20	48.60	6	3,931	0.15%
2018/06/06	9	50.74	10	50.85	49.40	-1	3,884	-0.03%
2018/06/05	14	49.26	33	50.61	49.75	-19	3,745	-0.51%
2018/06/04	0	0.00	1	48.15	48.00	-1	3,531	-0.03%
2018/06/01	1	48.25	1	47.85	47.80	0	3,518	0.00%
2018/05/31	7	48.65	7	48.35	48.15	0	3,505	0.00%
2018/05/30	4	45.75	0	0.00	45.80	4	3,437	0.12%
2018/05/29	3	47.30	1	46.75	46.75	2	3,440	0.06%
2018/05/28	0	0.00	6	47.23	46.95	-6	3,490	-0.17%
2018/05/25	20	48.22	10	48.90	47.60	10	3,710	0.27%
2018/05/24	20	47.54	16	47.93	48.40	4	3,691	0.11%
2018/05/23	4	48.21	10	47.90	46.75	-6	3,718	-0.16%
2018/05/22	34	46.67	24	47.45	47.10	10	3,657	0.27%
2018/05/21	0	0.00	18	45.21	44.90	-18	3,561	-0.51%
2018/05/18	13	44.07	0	0.00	44.30	13	3,552	0.37%
2018/05/17	3	44.57	0	0.00	44.30	3	3,566	0.08%
2018/05/16	11	44.42	25	44.58	43.85	-14	3,523	-0.40%
2018/05/15	1	42.70	5	42.96	42.05	-4	3,458	-0.12%
2018/05/14	4	42.61	0	0.00	43.50	4	3,480	0.11%
2018/05/11	2	42.38	1	42.30	41.75	1	3,471	0.03%
2018/05/10	3	40.97	0	0.00	40.90	3	3,448	0.09%
2018/05/09	10	41.67	2	41.68	41.50	8	3,474	0.23%
2018/05/08	0	0.00	1	40.75	40.65	-1	3,534	-0.03%
2018/05/07	2	41.38	1	41.10	41.20	1	3,558	0.03%
2018/05/02	4	42.36	0	0.00	41.45	4	3,716	0.11%
2018/04/30	5	42.40	1	42.80	42.80	4	3,813	0.10%
2018/04/27	3	40.65	40	40.54	42.30	-37	3,803	-0.97%
2018/04/26	22	42.63	35	42.65	40.50	-13	3,795	-0.34%
2018/04/25	3	44.23	23.1	43.63	43.65	-20.1	3,729	-0.54%
2018/04/24	5	44.30	17	44.26	44.05	-12	3,707	-0.32%
2018/04/23	2	48.68	0	0.00	46.10	2	3,723	0.05%
2018/04/20	0	0.00	1	48.60	48.00	-1	3,673	-0.03%
2018/04/19	1	47.75	2	47.55	47.60	-1	3,692	-0.03%
2018/04/18	24	48.51	5	50.00	47.55	19	3,676	0.52%
2018/04/17	52	50.08	4	49.60	48.85	48	3,588	1.34%
2018/04/16	19	52.39	22	52.69	51.70	-3	3,490	-0.09%
2018/04/13	91	50.36	0	0.00	49.40	91	3,247	2.80%
2018/04/12	4	49.80	35	49.16	50.20	-31	3,112	-1.00%
2018/04/11	22	47.96	14	47.77	47.15	8	2,850	0.28%
2018/04/10	11	46.90	10	46.98	46.10	1	2,660	0.04%
2018/03/29	3	44.85	1	44.75	44.55	2	2,464	0.08%
2018/03/28	2	43.95	4	44.23	44.20	-2	2,437	-0.08%
2018/03/27	1	43.40	5	43.70	44.20	-4	2,433	-0.16%
2018/03/26	1	42.55	2	42.23	42.55	-1	2,445	-0.04%
2018/03/23	1	42.20	0	0.00	42.20	1	2,437	0.04%
2018/03/22	0	0.00	10	43.85	43.25	-10	2,426	-0.41%
2018/03/21	8	43.68	0	0.00	43.60	8	2,414	0.33%
2018/03/20	1	43.75	2	43.75	42.95	-1	2,402	-0.04%
2018/03/19	4	43.45	0	0.00	43.25	4	2,407	0.17%
2018/03/16	1	44.25	1	43.95	43.80	0	2,405	0.00%
2018/03/15	5	44.71	6	44.37	44.25	-1	2,414	-0.04%
2018/03/14	3	43.90	0	0.00	43.20	3	2,389	0.13%
2018/03/13	0	0.00	1	44.00	44.05	-1	2,437	-0.04%
2018/03/12	3	43.78	4	43.70	43.90	-1	2,462	-0.04%
2018/03/09	5	44.60	5	44.10	43.60	0	2,472	0.00%
2018/03/08	1	43.10	1	43.50	43.10	0	2,457	0.00%
2018/03/07	3	43.17	3	44.08	42.50	0	2,455	0.00%
2018/03/06	3	44.30	1	44.75	43.90	2	2,475	0.08%
2018/03/05	1	44.75	5	44.58	43.90	-4	2,490	-0.16%
2018/03/02	8	45.15	7	45.26	44.80	1	2,467	0.04%
2018/03/01	9	45.76	15	46.02	45.90	-6	2,443	-0.25%
2018/02/27	17	47.57	9	46.86	46.35	8	2,384	0.34%
2018/02/26	1	43.75	4	44.38	44.75	-3	2,139	-0.14%
2018/02/23	19	43.40	14	43.90	43.90	5	2,108	0.24%
2018/02/22	27	41.83	42	41.22	41.55	-15	2,071	-0.72%
2018/02/21	2	41.93	6	42.22	41.75	-4	2,061	-0.19%
2018/02/12	19	41.28	19	40.99	40.40	0	2,059	0.00%
2018/02/09	3	40.78	4	40.90	40.50	-1	2,120	-0.05%
2018/02/08	12	42.07	1	42.95	42.40	11	2,125	0.52%
2018/02/07	4	42.53	2	42.88	42.20	2	2,142	0.09%
2018/02/06	5	42.15	3	41.93	40.80	2	2,139	0.09%
2018/02/05	4	41.58	12	42.27	43.85	-8	2,106	-0.38%
2018/02/02	1	42.85	0	0.00	42.95	1	2,115	0.05%
2018/02/01	6	43.81	5	44.19	43.45	1	2,204	0.05%
2018/01/31	10	43.80	10	44.15	43.50	0	2,222	0.00%
2018/01/30	6	43.24	1	42.40	43.10	5	2,201	0.23%
2018/01/29	5	44.41	13	43.87	43.85	-8	2,210	-0.36%
2018/01/25	12	43.32	10	43.39	42.00	2	2,207	0.09%
2018/01/24	9	41.99	15	42.66	42.55	-6	2,187	-0.27%
2018/01/23	1	40.35	1	40.65	41.10	0	2,133	0.00%
2018/01/22	5	41.21	5	41.39	41.10	0	2,214	0.00%
2018/01/18	1	40.30	3	40.53	40.10	-2	2,358	-0.08%
2018/01/17	5	40.40	6	40.47	40.30	-1	2,419	-0.04%
2018/01/16	1	38.65	1	38.60	38.65	0	2,519	0.00%
2018/01/15	4	38.75	16	38.90	38.95	-12	2,763	-0.43%
2018/01/12	3	37.13	3	36.80	36.90	0	2,979	0.00%
2018/01/10	1	35.30	0	0.00	35.10	1	3,060	0.03%
2018/01/09	1	36.00	0	0.00	36.00	1	3,150	0.03%
2018/01/05	1	37.90	0	0.00	37.60	1	3,235	0.03%
2018/01/04	1	37.65	0	0.00	37.75	1	3,295	0.03%
2018/01/03	1	37.50	1	37.75	37.30	0	3,380	0.00%
2018/01/02	0	0.00	5	36.10	37.25	-5	3,473	-0.14%