立敦 (6175)-國泰-台中券商分點個股進出

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

立敦

(6175)

可現股當沖

股價
36.50
漲跌
▲0.10
漲幅
+0.27%
成交量
123張
產業
上櫃電子零組件類股▲0.58%
251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

立敦 (6175)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	36.15	36.50	-1	117	-0.85%
2024/04/18	0.4	36.65	0	0.00	36.65	0.4	107	0.38%
2024/04/17	0	0.00	9	35.76	36.15	-9	102	-8.76%
2024/04/09	1	35.45	0	0.00	35.45	1	95	1.05%
2024/03/26	4	33.50	0	0.00	33.50	4	87	4.58%
2024/03/14	2	33.85	0	0.00	33.40	2	100	1.99%
2024/03/11	1	34.05	0	0.00	34.10	1	111	0.90%
2024/02/29	0	0.00	1	36.15	36.15	-1	166	-0.60%
2024/02/27	1	35.50	0	0.00	35.40	1	168	0.59%
2024/02/26	5	35.60	0	0.00	35.60	5	168	2.96%
2024/02/20	1	36.00	0	0.00	36.05	1	170	0.59%
2024/02/15	0	0.00	1	35.25	35.40	-1	168	-0.59%
2024/02/05	1	34.20	0	0.00	34.55	1	168	0.59%
2024/01/31	0	0.00	8	34.90	34.90	-8	166	-4.79%
2024/01/23	0	0.00	1	35.50	35.55	-1	170	-0.59%
2024/01/22	0	0.00	1	35.60	35.40	-1	170	-0.59%
2024/01/05	1	36.00	0	0.00	35.85	1	169	0.59%
2023/12/29	0	0.00	0	37.10	36.90	0	173	-0.01%
2023/12/28	0	0.00	0.1	37.06	36.90	-0.1	173	-0.05%
2023/12/27	0	0.00	0.2	37.18	36.80	-0.2	173	-0.14%
2023/12/22	1	37.05	0	0.00	37.15	1	176	0.57%
2023/12/21	0	0.00	2	37.25	37.25	-2	177	-1.13%
2023/12/18	0	0.00	0.1	38.75	37.75	-0.1	180	-0.03%
2023/12/15	2	38.50	0	0.00	38.40	2	179	1.11%
2023/12/14	2	38.30	0	0.00	38.50	2	179	1.11%
2023/12/08	7	38.16	0	0.00	38.20	7	187	3.74%
2023/12/07	1	38.35	0	0.00	38.35	1	186	0.54%
2023/12/06	0	0.00	1	38.90	38.95	-1	182	-0.55%
2023/12/04	0.1	38.60	0	0.00	38.45	0.1	192	0.07%
2023/11/30	0	0.00	5.3	38.65	38.65	-5.3	188	-2.79%
2023/11/29	3	38.08	2	38.00	38.00	1	187	0.53%
2023/11/28	1	37.00	4	37.03	37.00	-3	186	-1.60%
2023/11/27	0	0.00	2	35.65	35.75	-2	181	-1.10%
2023/11/21	0	0.00	2	35.90	35.75	-2	176	-1.13%
2023/10/26	0	0.00	1	34.35	34.20	-1	218	-0.46%
2023/10/17	0	0.00	1	35.05	34.70	-1	237	-0.42%
2023/10/13	0	0.00	1	35.60	35.30	-1	246	-0.41%
2023/10/12	0	0.00	5	35.42	35.60	-5	250	-1.99%
2023/10/11	7	34.74	0	0.00	34.20	7	252	2.77%
2023/09/28	1.3	36.11	0	0.00	35.95	1.3	289	0.43%
2023/09/27	1	36.10	1	36.40	36.00	0	297	0.00%
2023/09/20	0	0.00	1	37.65	37.65	-1	307	-0.33%
2023/09/15	0	0.00	11	38.00	37.85	-11	307	-3.59%
2023/09/14	1	38.00	0	0.00	38.15	1	304	0.33%
2023/09/13	1	38.35	0	0.00	37.95	1	302	0.33%
2023/09/12	0.1	37.95	0	0.00	38.00	0.1	302	0.04%
2023/09/11	0	0.00	1	37.85	37.80	-1	317	-0.32%
2023/09/07	0	0.00	6	38.28	37.80	-6	312	-1.92%
2023/09/06	0	0.00	1	37.50	37.70	-1	309	-0.32%
2023/09/04	1	38.13	0	0.00	37.65	1	345	0.30%
2023/09/01	1	37.05	1	37.00	36.95	0	349	0.00%
2023/08/15	0	0.00	0	34.80	34.85	0	391	-0.01%
2023/08/14	1	34.50	1	34.45	34.30	0	422	0.00%
2023/08/11	2	35.73	0	0.00	35.40	2	421	0.47%
2023/08/10	1	36.50	0	0.00	36.20	1	422	0.24%
2023/08/08	0.1	37.20	1	37.30	37.20	-1	422	-0.22%
2023/07/31	0	0.00	1	37.85	38.00	-1	465	-0.21%
2023/07/27	1	37.25	0	0.00	37.40	1	461	0.22%
2023/07/26	14	36.83	1	37.00	36.65	13	466	2.79%
2023/07/25	1	37.30	2.3	37.41	37.45	-1.3	477	-0.27%
2023/07/24	0.1	38.65	0.2	37.50	36.85	-0.1	483	-0.02%
2023/07/19	0	0.00	7	37.45	37.35	-7	498	-1.41%
2023/07/18	2	38.05	4	38.35	37.85	-2	507	-0.39%
2023/07/17	0	0.00	2.2	38.49	38.60	-2.2	511	-0.42%
2023/07/13	0	0.00	0.1	38.55	38.30	-0.1	530	-0.01%
2023/07/12	1	38.90	0	0.00	38.35	1	548	0.18%
2023/07/11	1	39.10	0	0.00	38.90	1	566	0.18%
2023/07/07	4.1	40.19	2	39.93	39.10	2.1	609	0.34%
2023/07/05	0.5	39.30	0	0.00	39.05	0.5	615	0.08%
2023/07/04	0	0.00	1	38.60	39.10	-1	608	-0.16%
2023/06/27	0	0.00	0.1	37.80	37.35	-0.1	603	-0.02%
2023/06/26	0	0.00	1	38.05	37.95	-1	604	-0.17%
2023/06/21	3	38.23	0	0.00	38.35	3	617	0.49%
2023/06/20	1	38.00	5	38.20	38.00	-4	627	-0.64%
2023/06/16	3	38.88	0	0.00	38.80	3	624	0.48%
2023/06/15	0	0.00	10	39.35	38.80	-10	620	-1.61%
2023/06/12	10	38.50	5	38.73	38.40	5	609	0.82%
2023/06/09	2	39.40	0	0.00	39.45	2	610	0.33%
2023/06/08	4.6	39.38	1	40.00	39.15	3.6	595	0.60%
2023/06/07	5	39.55	1	39.55	39.60	4	581	0.69%
2023/06/05	0	0.00	2	38.93	38.70	-2	583	-0.34%
2023/06/02	3.1	38.92	1	38.70	38.65	2.1	611	0.35%
2023/06/01	0	0.00	3	38.55	38.35	-3	616	-0.49%
2023/05/31	0	0.00	1	38.15	38.10	-1	616	-0.16%
2023/05/30	1	38.25	1	38.00	37.85	0	617	0.00%
2023/05/26	5	38.59	2	38.35	38.20	3	618	0.48%
2023/05/23	2	38.80	2	38.75	38.65	0	626	0.00%
2023/05/22	0	0.00	1	38.70	38.60	-1	631	-0.16%
2023/05/19	3	38.87	1	39.35	38.35	2	639	0.31%
2023/05/18	2	38.30	0	0.00	38.90	2	632	0.32%
2023/05/16	0	0.00	1	37.30	37.15	-1	612	-0.16%
2023/05/15	2	37.23	0	0.00	37.05	2	609	0.33%
2023/05/11	1	38.05	1	37.65	38.40	0	609	0.00%
2023/05/10	1	38.40	2	37.25	38.40	-1	608	-0.16%
2023/05/09	4	37.86	3	37.60	37.60	1	617	0.16%
2023/05/08	3	38.10	0	0.00	38.00	3	617	0.49%
2023/05/05	0	0.00	2	39.00	38.30	-2	645	-0.31%
2023/05/02	0	0.00	1	39.05	39.05	-1	674	-0.15%
2023/04/28	1	39.15	0	0.00	39.35	1	672	0.15%
2023/04/21	3	38.83	0	0.00	38.50	3	643	0.47%
2023/04/19	3	40.23	0	0.00	39.75	3	638	0.47%
2023/04/18	1	40.95	0	0.00	40.50	1	633	0.16%
2023/04/14	0	0.00	1	40.85	40.00	-1	595	-0.17%
2023/04/12	1	40.15	6	39.98	40.40	-5	559	-0.89%
2023/04/11	4	39.08	8	39.21	39.40	-4	526	-0.76%
2023/04/10	2	38.68	12	38.59	38.65	-10	505	-1.98%
2023/03/30	0.1	37.60	0	0.00	37.45	0.1	492	0.02%
2023/03/28	0	0.00	2	37.80	37.55	-2	492	-0.41%
2023/03/27	0	0.00	0.2	38.60	38.40	-0.2	491	-0.04%
2023/03/24	9	38.76	4	38.80	38.50	5	490	1.02%
2023/03/23	5	39.00	0	0.00	39.05	5	481	1.04%
2023/03/21	0	0.00	1	37.90	37.70	-1	471	-0.21%
2023/03/16	2	36.93	1	36.70	36.55	1	506	0.20%
2023/03/15	1	38.30	0	0.00	38.00	1	502	0.20%
2023/03/14	0	0.00	3	38.48	38.00	-3	499	-0.60%
2023/03/13	0	0.00	3	37.52	38.35	-3	496	-0.60%
2023/03/10	1	37.50	1	37.60	37.50	0	494	0.00%
2023/03/09	1	38.85	0	0.00	39.20	1	490	0.20%
2023/03/08	4	39.48	1	39.15	39.30	3	481	0.62%
2023/03/07	2	39.10	0.1	39.50	39.20	1.9	465	0.41%
2023/03/06	1	37.35	5	37.95	38.80	-4	432	-0.92%
2023/03/03	0	0.00	4	37.00	37.00	-4	417	-0.96%
2023/02/23	0.1	37.35	0	0.00	37.05	0.1	410	0.02%
2023/02/22	1	36.45	1	36.45	36.70	0	414	0.00%
2023/02/21	6	37.42	6	37.83	37.50	0	414	0.00%
2023/02/20	1	37.25	4	36.95	37.00	-3	403	-0.74%
2023/02/17	1	37.65	3	37.22	37.15	-2	397	-0.50%
2023/02/16	1	37.00	5	37.21	36.45	-4	390	-1.02%
2023/02/15	0	0.00	1	35.90	35.85	-1	400	-0.25%
2023/02/14	2	36.28	5	36.05	35.85	-3	412	-0.73%
2023/02/10	1	34.90	0	0.00	34.65	1	403	0.25%
2023/02/09	1	35.50	1	35.60	35.40	0	400	0.00%
2023/02/08	0	35.80	1	35.80	35.85	-1	396	-0.25%
2023/02/06	1	35.80	1	35.80	35.80	0	381	0.00%
2023/02/03	4	36.60	0	0.00	36.50	4	375	1.06%
2023/02/02	0	0.00	2	36.65	37.15	-2	344	-0.58%
2023/02/01	1	36.25	2	36.13	35.90	-1	324	-0.31%
2023/01/31	15	35.30	17	34.64	35.70	-2	303	-0.66%
2023/01/30	0	0.00	1	33.50	33.65	-1	278	-0.36%
2023/01/16	6	32.43	0	0.00	31.90	6	271	2.21%
2023/01/13	1	32.70	4	32.66	32.40	-3	268	-1.12%
2023/01/12	0.5	33.70	0	0.00	33.35	0.5	266	0.19%
2023/01/10	4	34.35	7	34.26	34.05	-3	257	-1.16%
2022/12/29	0	0.00	1	32.50	32.70	-1	245	-0.41%
2022/12/28	1.5	32.28	1	32.50	32.35	0.5	244	0.20%
2022/12/27	1	32.95	0	0.00	32.90	1	244	0.41%
2022/12/23	1	32.75	0	0.00	32.30	1	242	0.41%
2022/12/22	0	0.00	3	32.50	32.55	-3	241	-1.24%
2022/12/16	2	33.20	1	33.45	33.10	1	243	0.41%
2022/12/15	1	33.05	1	33.55	33.55	0	242	0.00%
2022/12/09	2	33.35	2	33.25	32.65	0	236	0.00%
2022/12/08	0	0.00	3	32.50	33.20	-3	213	-1.41%
2022/12/05	0	0.00	3.1	32.01	32.05	-3.1	196	-1.58%
2022/12/02	0.1	30.80	1	31.15	31.25	-0.9	193	-0.47%
2022/12/01	2	30.95	0	0.00	30.70	2	190	1.05%
2022/11/29	0	0.00	2	30.30	30.40	-2	190	-1.05%
2022/11/24	0	0.00	1	30.00	29.90	-1	188	-0.53%
2022/11/22	3	29.93	2	29.95	29.95	1	187	0.53%
2022/11/21	3	30.42	1	30.60	30.60	2	186	1.07%
2022/11/18	1	30.15	1	29.95	30.00	0	183	0.00%
2022/11/17	0	0.00	2.3	29.69	30.05	-2.3	177	-1.30%
2022/11/16	0	0.00	1	29.15	29.05	-1	172	-0.58%
2022/11/15	5	29.50	7.3	29.53	29.40	-2.3	172	-1.34%
2022/11/14	1	29.60	0.1	29.55	29.30	0.9	171	0.53%
2022/11/11	6	30.54	1.1	31.60	30.10	4.9	166	2.94%
2022/11/10	3	28.68	23.2	28.64	29.45	-20.2	144	-13.97%
2022/11/09	1	27.35	11	27.07	27.20	-10	128	-7.77%
2022/11/08	0.1	26.00	0	0.00	25.85	0.1	128	0.04%
2022/11/07	2	26.30	0	0.00	26.10	2	129	1.55%
2022/11/01	1	25.15	0	0.00	25.10	1	132	0.75%
2022/10/25	0	0.00	1	23.40	23.50	-1	138	-0.72%
2022/10/17	2	23.63	2	23.45	23.75	0	151	0.00%
2022/10/14	0	0.00	1	24.35	24.00	-1	151	-0.66%
2022/10/13	8	23.61	0	0.00	22.50	8	151	5.28%
2022/10/12	2	25.20	0	0.00	25.00	2	147	1.35%
2022/10/11	12	25.75	0	0.00	25.45	12	149	8.02%
2022/10/06	3	28.52	0	0.00	28.40	3	152	1.97%
2022/10/05	0	0.00	3	29.50	28.85	-3	153	-1.95%
2022/10/04	0	0.00	3	29.20	29.15	-3	155	-1.93%
2022/09/30	0	0.00	1	29.05	29.05	-1	163	-0.61%
2022/09/29	1	28.75	1	29.05	28.55	0	166	0.00%
2022/09/28	6	28.49	2	29.40	28.80	4	166	2.40%
2022/09/27	0	0.00	8	29.55	29.55	-8	167	-4.77%
2022/09/26	4	28.28	0	0.00	29.55	4	170	2.34%
2022/09/23	4	28.70	2	29.55	29.55	2	178	1.12%
2022/09/22	1	28.55	1	29.20	28.90	0	182	0.00%
2022/09/21	0	29.00	0	0.00	29.25	0	182	0.00%
2022/09/19	0	0.00	2	29.20	28.90	-2	190	-1.05%
2022/09/15	0.2	30.40	0	0.00	30.15	0.2	200	0.10%
2022/09/12	0	0.00	2	31.03	30.95	-2	222	-0.90%
2022/09/08	0	0.00	5	30.07	30.35	-5	226	-2.21%
2022/09/07	2	28.95	0	0.00	29.30	2	228	0.87%
2022/09/06	6	30.13	0	0.00	29.85	6	230	2.61%
2022/09/01	1	32.00	0	0.00	32.00	1	237	0.42%
2022/08/29	1	31.75	0	0.00	31.75	1	256	0.39%
2022/08/26	2	32.80	1	33.30	32.80	1	260	0.38%
2022/08/22	5	32.78	0	0.00	32.50	5	316	1.58%
2022/08/19	2	33.28	0	0.00	33.30	2	318	0.63%
2022/08/17	0	0.00	1	33.00	33.05	-1	337	-0.30%
2022/08/12	1	31.35	0	0.00	31.85	1	387	0.26%
2022/08/11	0	0.00	1	31.40	31.25	-1	406	-0.25%
2022/08/04	1	29.50	0	0.00	30.05	1	499	0.20%
2022/08/03	1	30.00	5	30.14	29.80	-4	501	-0.80%
2022/08/02	1	30.50	0	0.00	30.45	1	504	0.20%
2022/07/28	3.1	31.49	1	31.25	31.15	2.1	510	0.41%
2022/07/27	3	32.33	0	0.00	32.55	3	514	0.58%
2022/07/26	1	32.40	0	0.00	32.40	1	511	0.20%
2022/07/20	0	0.00	3.1	33.25	33.00	-3.1	525	-0.58%
2022/07/15	0	0.00	1	32.80	32.75	-1	534	-0.19%
2022/07/14	0	0.00	1	31.40	32.00	-1	532	-0.19%
2022/07/11	8	31.48	0	0.00	31.20	8	535	1.49%
2022/07/08	5	32.35	2	32.20	32.20	3	536	0.56%
2022/07/01	4	30.18	0.5	31.69	29.30	3.6	536	0.66%
2022/06/30	1	33.65	0	0.00	32.00	1	527	0.19%
2022/06/29	2	33.68	0	0.00	33.70	2	523	0.38%
2022/06/28	3	34.43	0	0.00	34.40	3	526	0.57%
2022/06/27	0	0.00	3.1	35.35	35.35	-3.1	530	-0.58%
2022/06/22	5	34.05	0	0.00	33.80	5	560	0.89%
2022/06/21	1	35.10	10	34.78	35.00	-9	562	-1.60%
2022/06/20	9	33.76	1	33.60	33.50	8	557	1.43%
2022/06/17	3	35.73	0.2	36.66	35.60	2.8	552	0.50%
2022/06/16	7	37.04	1.1	38.19	36.80	5.9	551	1.06%
2022/06/15	1	38.30	1	37.90	37.90	0	550	0.00%
2022/06/14	1	37.65	0	0.00	38.25	1	560	0.18%
2022/06/13	0	0.00	3	38.82	38.60	-3	560	-0.54%
2022/06/10	0	0.00	2	40.25	39.90	-2	565	-0.35%
2022/06/09	3	39.97	0	0.00	40.20	3	565	0.53%
2022/06/08	0	0.00	1	40.30	39.65	-1	560	-0.18%
2022/06/07	3	40.08	6	40.08	39.90	-3	559	-0.54%
2022/06/02	0	0.00	1	40.65	41.05	-1	574	-0.17%
2022/06/01	2	40.83	0.1	41.25	40.60	2	573	0.34%
2022/05/31	3	40.82	3	40.92	40.85	0	570	0.00%
2022/05/27	0	0.00	1	39.25	39.15	-1	552	-0.18%
2022/05/25	10	39.45	12	39.70	39.50	-2	560	-0.36%
2022/05/24	1.1	39.04	0	0.00	38.20	1.1	563	0.20%
2022/05/23	2	39.48	2	39.65	39.60	0	609	0.00%
2022/05/20	0	0.00	6	39.48	40.30	-6	602	-1.00%
2022/05/19	0	0.00	27	38.16	38.90	-27	584	-4.62%
2022/05/18	1	39.20	5	39.19	39.00	-4	581	-0.69%
2022/05/17	0	0.00	14	37.49	38.10	-14	556	-2.51%
2022/05/16	1	36.30	3	36.95	36.45	-2	554	-0.36%
2022/05/13	3	35.52	36	35.57	36.15	-33	548	-6.02%
2022/05/12	31	34.02	1	33.70	33.60	30	543	5.52%
2022/05/10	5.3	33.67	0.4	33.32	33.90	4.9	588	0.83%
2022/05/09	4.1	33.85	1	33.65	33.65	3.1	590	0.53%
2022/05/06	1	34.60	0	0.00	35.00	1	591	0.17%
2022/05/05	2	35.95	4	35.68	35.75	-2	590	-0.34%
2022/05/03	1	34.90	0	0.00	34.80	1	595	0.17%
2022/04/29	2	35.30	0	0.00	34.95	2	600	0.33%
2022/04/28	1	34.90	1	35.05	35.05	0	607	0.00%
2022/04/27	3	34.00	7	34.05	34.30	-4	609	-0.66%
2022/04/26	9	36.37	0	0.00	36.35	9	605	1.49%
2022/04/25	21	37.13	2	37.00	36.70	19	611	3.11%
2022/04/22	13	39.09	8	39.13	39.05	5	609	0.82%
2022/04/19	0	40.00	0.2	40.00	39.75	-0.1	633	-0.02%
2022/04/18	0	0.00	9.3	39.45	39.50	-9.3	643	-1.44%
2022/04/15	9	40.39	1.1	40.43	40.45	7.9	650	1.21%
2022/04/14	2	41.00	0	41.75	40.90	2	667	0.30%
2022/04/11	13	41.02	7	41.06	40.90	6	762	0.79%
2022/04/08	1	42.00	0	0.00	41.95	1	791	0.13%
2022/04/07	5	42.18	8	42.17	41.90	-3	798	-0.37%
2022/04/06	0	0.00	1.3	43.23	42.85	-1.3	798	-0.16%
2022/04/01	3	43.03	0	0.00	43.10	3	813	0.37%
2022/03/31	3	43.67	3	43.90	43.50	0	829	0.00%
2022/03/30	1	44.20	3	44.35	44.20	-2	867	-0.23%
2022/03/29	8.3	44.47	8	44.42	44.35	0.3	909	0.03%
2022/03/28	25	44.68	22	44.94	44.70	3	926	0.32%
2022/03/25	4	43.58	4	43.50	43.45	0	896	0.00%
2022/03/24	1	43.85	0	0.00	43.80	1	897	0.11%
2022/03/23	0	0.00	1	43.75	43.80	-1	902	-0.11%
2022/03/18	1	42.40	5	42.67	42.85	-4	926	-0.43%
2022/03/17	2.1	42.88	9	43.04	42.90	-6.9	937	-0.74%
2022/03/16	3	41.47	1	41.30	41.30	2	942	0.21%
2022/03/15	6	41.33	2	41.20	41.30	4	970	0.41%
2022/03/14	0	0.00	2	42.80	42.60	-2	977	-0.20%
2022/03/10	2	43.30	0	0.00	43.40	2	1,023	0.20%
2022/03/08	25.1	42.76	3	42.05	41.85	22.1	1,158	1.91%
2022/03/07	10	44.06	0	44.30	44.00	10	1,255	0.80%
2022/03/04	1	46.25	0	0.00	45.85	1	1,399	0.07%
2022/03/02	0	0.00	5	46.01	46.30	-5	1,538	-0.33%
2022/03/01	2	45.75	1	45.70	45.70	1	1,606	0.06%
2022/02/25	2.1	44.86	4	44.95	45.20	-1.9	1,661	-0.11%
2022/02/24	9	45.70	15.5	45.48	45.10	-6.5	1,677	-0.39%
2022/02/23	18	46.89	7.3	46.72	46.85	10.7	1,720	0.62%
2022/02/22	1	45.95	0	0.00	45.95	1	1,688	0.06%
2022/02/21	6	46.31	7	46.45	46.30	-1	1,711	-0.06%
2022/02/18	2	45.90	5	46.03	46.60	-3	1,746	-0.17%
2022/02/17	0	0.00	2	45.70	45.70	-2	1,744	-0.11%
2022/02/16	2	45.98	5	45.63	45.70	-3	1,759	-0.17%
2022/02/15	4	45.74	2	46.05	45.55	2	1,758	0.11%
2022/02/14	1	45.35	0	0.00	45.40	1	1,750	0.06%
2022/02/11	0	0.00	9	45.74	46.00	-9	1,747	-0.52%
2022/02/10	1	44.74	0	0.00	44.85	1	1,721	0.06%
2022/02/09	1	43.40	2	43.75	43.85	-1	1,722	-0.06%
2022/02/07	1	41.80	2	41.15	41.75	-1	1,750	-0.06%
2022/01/26	4.5	40.65	6.2	41.04	40.50	-1.7	1,770	-0.10%
2022/01/25	4.3	40.96	3	41.20	40.45	1.3	1,791	0.07%
2022/01/24	4	41.48	1	42.50	42.05	3	1,802	0.17%
2022/01/21	6.1	42.88	3	43.03	42.70	3.1	1,814	0.17%
2022/01/20	1	44.25	4	44.10	44.10	-3	1,835	-0.16%
2022/01/19	1	44.35	7	44.61	44.30	-6	1,843	-0.33%
2022/01/17	1	44.00	0	0.00	44.15	1	1,852	0.05%
2022/01/14	6	43.57	4	43.41	43.55	2	1,860	0.11%
2022/01/13	0	0.00	14	45.03	44.90	-14	1,874	-0.75%
2022/01/12	3	45.75	4.1	44.91	45.00	-1.1	1,879	-0.06%
2022/01/11	0	0.00	1	46.55	45.40	-1	1,880	-0.05%
2022/01/10	2	45.53	0.5	45.90	46.30	1.5	1,880	0.08%
2022/01/07	2	45.90	9	45.14	45.15	-7	1,888	-0.37%
2022/01/06	2.1	46.14	4.1	46.13	46.20	-2	1,884	-0.11%
2022/01/05	11	46.93	5	47.32	46.75	6	1,896	0.32%
2022/01/04	25	48.58	22	48.83	48.00	3	1,896	0.16%
2022/01/03	7	48.18	7	47.89	48.30	0	1,885	0.00%
2021/12/30	1	46.90	1	47.50	46.90	0	1,869	0.00%
2021/12/29	1	46.80	0	0.00	46.80	1	1,880	0.05%
2021/12/28	3.1	47.14	5	46.93	46.75	-1.9	1,903	-0.10%
2021/12/27	12	47.99	3.8	48.21	47.85	8.2	1,921	0.43%
2021/12/24	16	48.15	15.2	48.17	47.70	0.8	1,980	0.04%
2021/12/23	6	48.03	10	47.79	47.40	-4	1,985	-0.20%
2021/12/22	4.1	47.04	4	46.94	47.60	0.1	2,078	0.00%
2021/12/21	0	0.00	3	45.53	45.60	-3	2,143	-0.14%
2021/12/20	0	0.00	1	45.30	45.20	-1	2,177	-0.05%
2021/12/17	0	0.00	4	45.88	45.05	-4	2,193	-0.18%
2021/12/16	3	46.12	2	45.95	45.95	1	2,203	0.05%
2021/12/15	4	45.94	4	46.08	45.75	0	2,216	0.00%
2021/12/14	3.3	45.69	8	46.84	45.25	-4.7	2,246	-0.21%
2021/12/13	0	0.00	2	47.03	47.25	-2	2,288	-0.09%
2021/12/10	0.1	47.32	1	46.95	46.95	-0.9	2,432	-0.04%
2021/12/09	5	48.00	6	48.05	48.05	-1	2,479	-0.04%
2021/12/08	6	47.15	9	47.11	46.95	-3	2,558	-0.12%
2021/12/07	9.1	46.87	9	46.82	46.85	0.1	2,689	0.00%
2021/12/06	2.1	47.25	4	47.30	46.95	-2	2,863	-0.07%
2021/12/03	5.9	48.45	12	48.65	48.10	-6.1	2,886	-0.21%
2021/12/02	36.3	49.23	17.3	49.38	48.15	19	2,937	0.65%
2021/12/01	37.6	48.66	12	48.51	48.60	25.6	2,856	0.90%
2021/11/30	33.3	49.25	51.6	49.24	49.60	-18.3	2,770	-0.66%
2021/11/29	15.1	45.66	11	45.62	46.25	4.1	2,660	0.15%
2021/11/26	49.6	46.53	29	46.72	45.80	20.6	2,712	0.76%
2021/11/25	12.4	47.41	10	47.23	47.90	2.4	2,609	0.09%
2021/11/24	10	46.41	7	46.35	46.30	3	2,542	0.12%
2021/11/23	6	45.90	1	45.90	45.60	5	2,495	0.20%
2021/11/22	11	45.78	29.3	45.66	46.70	-18.2	2,490	-0.73%
2021/11/19	3	44.14	2	44.20	44.20	1	2,450	0.04%
2021/11/18	8.1	44.62	2	44.75	44.70	6.1	2,451	0.25%
2021/11/17	0.2	44.35	15	44.24	45.25	-14.8	2,439	-0.61%
2021/11/16	5	43.07	1	42.55	42.60	4	2,434	0.16%
2021/11/15	2	43.35	13	42.85	43.45	-11	2,458	-0.45%
2021/11/12	6.5	42.21	0	0.00	41.95	6.5	2,473	0.26%
2021/11/11	1	41.85	0	0.00	42.30	1	2,482	0.04%
2021/11/10	3	42.25	1	42.50	42.30	2	2,509	0.08%
2021/11/09	3	42.77	11	42.81	42.95	-8	2,531	-0.32%
2021/11/08	0	0.00	2	42.25	42.20	-2	2,540	-0.08%
2021/11/05	9.1	42.96	1	43.00	42.90	8.1	2,580	0.31%
2021/11/04	2	44.35	3	44.02	43.90	-1	2,634	-0.04%
2021/11/03	4	43.85	7	44.29	44.30	-3	2,678	-0.11%
2021/11/02	5	44.35	6	44.65	43.15	-1	2,762	-0.04%
2021/11/01	5	44.67	13	45.15	45.25	-8	3,149	-0.25%
2021/10/29	15.1	44.38	7	44.28	44.05	8.1	3,176	0.25%
2021/10/28	8	45.50	5	45.23	44.85	3	3,315	0.09%
2021/10/27	1	44.35	1	44.55	44.70	0	3,331	0.00%
2021/10/26	2.2	44.61	0	0.00	44.20	2.2	3,383	0.07%
2021/10/25	0	0.00	2	44.53	44.85	-2	3,427	-0.06%
2021/10/22	0	0.00	3	43.95	44.25	-3	3,546	-0.08%
2021/10/21	0	0.00	3	44.62	43.95	-3	3,824	-0.08%
2021/10/20	1.1	43.59	1	44.10	43.70	0.1	3,924	0.00%
2021/10/19	0	0.00	3	43.98	44.10	-3	4,074	-0.07%
2021/10/18	3	43.87	0	0.00	43.05	3	4,531	0.07%
2021/10/15	4	43.43	1	43.55	43.45	3	4,813	0.06%
2021/10/14	5	41.96	1	42.75	42.80	4	4,840	0.08%
2021/10/13	9	43.43	7	44.02	42.60	2	4,890	0.04%
2021/10/12	7	44.86	0	0.00	44.50	7	4,919	0.14%
2021/10/08	13	45.75	10	45.33	45.20	3	4,987	0.06%
2021/10/07	2	43.40	0	0.00	43.20	2	5,019	0.04%
2021/10/06	4	42.36	4	43.11	42.30	0	5,204	0.00%
2021/10/05	9	41.38	9	40.21	42.65	0	5,597	0.00%
2021/10/04	12	43.59	6	43.86	42.25	6	5,824	0.10%
2021/10/01	19.1	46.19	22	46.09	44.80	-2.9	5,973	-0.05%
2021/09/30	8.1	49.68	8	49.74	49.30	0.1	6,114	0.00%
2021/09/29	38	51.53	54.4	51.62	50.20	-16.4	6,476	-0.25%
2021/09/28	19	51.47	25.1	51.44	51.80	-6.1	6,385	-0.10%
2021/09/27	8	50.13	4	50.30	50.10	4	6,319	0.06%
2021/09/24	14	49.37	10	49.37	49.15	4	6,382	0.06%
2021/09/23	8	49.19	9	49.36	49.10	-1	6,494	-0.02%
2021/09/22	2	48.63	1	48.60	48.55	1	6,530	0.02%
2021/09/17	4	48.79	2	49.63	50.30	2	6,519	0.03%
2021/09/16	26	49.75	11	49.52	49.30	15	6,496	0.23%
2021/09/15	76	52.07	51.2	52.45	50.60	24.8	6,440	0.38%
2021/09/14	28	51.71	32	51.87	51.50	-4	6,293	-0.06%
2021/09/13	22.1	51.74	29	52.21	50.70	-6.9	6,244	-0.11%
2021/09/10	59	50.97	61.1	50.92	51.90	-2	6,153	-0.03%
2021/09/09	64.7	50.28	103.2	50.60	52.20	-38.5	6,038	-0.64%	大賣/
2021/09/08	28.1	48.16	31	48.39	47.50	-3	5,921	-0.05%
2021/09/07	27.2	47.56	20	48.28	48.10	7.2	5,895	0.12%
2021/09/06	16	46.89	8	46.50	45.70	8	5,911	0.14%
2021/09/03	13	49.08	12	49.10	48.55	1	5,957	0.02%
2021/09/02	9.3	49.54	4.3	49.76	48.80	5	6,042	0.08%
2021/09/01	47.3	49.41	22	48.95	50.00	25.3	6,026	0.42%
2021/08/31	4	46.30	3	45.98	46.80	1	5,942	0.02%
2021/08/30	5	45.81	0	0.00	46.05	5	5,942	0.08%
2021/08/27	5	46.28	0	0.00	45.85	5	5,936	0.08%
2021/08/26	1	45.75	1	46.85	46.30	0	5,928	0.00%
2021/08/24	3	45.13	5	45.33	44.60	-2	5,917	-0.03%
2021/08/23	6	43.95	2.2	43.88	44.80	3.8	5,931	0.06%
2021/08/20	4.2	42.77	6	42.94	42.50	-1.8	5,922	-0.03%
2021/08/19	10.1	44.47	1	43.30	43.00	9.1	5,889	0.15%
2021/08/18	3.1	45.27	10	43.37	46.40	-6.9	5,858	-0.12%
2021/08/17	13	45.27	15	43.78	43.00	-2	5,833	-0.03%
2021/08/16	12	45.28	6	45.18	45.10	6	5,818	0.10%
2021/08/13	15	48.52	19	47.73	46.30	-4	5,793	-0.07%
2021/08/12	7	48.69	4.1	48.78	49.20	2.9	5,769	0.05%
2021/08/11	9.4	48.54	7.1	49.50	48.00	2.3	5,761	0.04%
2021/08/10	14	50.06	35	50.50	49.75	-21	5,736	-0.37%
2021/08/09	24.5	53.86	33	53.45	53.00	-8.5	5,681	-0.15%
2021/08/06	22.5	55.11	15.1	55.63	54.30	7.4	5,642	0.13%
2021/08/05	94.3	57.86	128.1	57.88	56.10	-33.8	5,553	-0.61%	大賣/
2021/08/04	14.2	54.63	35	54.49	55.00	-20.8	5,172	-0.40%
2021/08/03	85	55.54	46	55.45	55.20	39	5,153	0.76%
2021/08/02	21	52.06	6	52.28	53.20	15	5,014	0.30%
2021/07/30	18.2	51.85	11.1	51.55	51.00	7.1	5,003	0.14%
2021/07/29	10.1	51.59	4	51.05	51.50	6.1	4,965	0.12%
2021/07/28	21	51.19	32.1	50.54	49.90	-11.1	4,927	-0.23%
2021/07/27	76.1	56.26	70.1	55.99	54.10	6	4,837	0.12%
2021/07/26	19.1	53.95	28	53.44	54.10	-8.9	4,595	-0.19%
2021/07/23	47	54.29	30	53.92	52.80	17	4,519	0.38%
2021/07/22	151	56.34	94	55.87	55.00	57	4,440	1.28%	大買/
2021/07/21	43	52.59	95.1	52.69	53.00	-52.1	4,002	-1.30%
2021/07/20	15	48.73	3	48.83	48.25	12	3,752	0.32%
2021/07/19	53	49.60	22	49.79	49.70	31	3,767	0.82%
2021/07/16	7	49.25	7	49.15	48.80	0	3,796	0.00%
2021/07/15	26	49.28	21	49.25	48.90	5	3,790	0.13%
2021/07/14	24	48.72	20	48.48	48.00	4	3,911	0.10%
2021/07/13	50	50.99	37.4	50.61	49.60	12.6	3,875	0.33%
2021/07/12	112.3	52.19	86	52.38	52.90	26.3	3,733	0.71%	大買/
2021/07/09	19	48.55	46	48.90	50.10	-27	3,340	-0.81%
2021/07/08	21	46.35	21	46.15	45.60	0	3,151	0.00%
2021/07/07	25	43.33	58.7	43.66	44.10	-33.7	3,114	-1.08%
2021/07/06	56.1	43.45	66.5	43.97	44.60	-10.4	3,129	-0.33%
2021/07/05	10	40.86	13	40.92	40.55	-3	2,943	-0.10%
2021/07/02	2	39.33	3	39.30	39.40	-1	2,999	-0.03%
2021/07/01	19	40.00	7	39.11	39.00	12	3,010	0.40%
2021/06/30	23.2	40.93	35.3	40.44	42.35	-12.1	2,937	-0.41%
2021/06/29	15	39.03	18	39.24	38.50	-3	2,818	-0.11%
2021/06/28	0	0.00	3	38.23	38.10	-3	2,799	-0.11%
2021/06/25	1	38.00	1	38.75	38.00	0	2,887	0.00%
2021/06/24	0	0.00	7.2	38.50	38.45	-7.2	2,883	-0.25%
2021/06/23	4	38.16	5	38.42	38.25	-1	2,882	-0.03%
2021/06/22	9	38.13	16	38.48	37.60	-7	2,885	-0.24%
2021/06/21	7	38.14	22	38.16	38.00	-15	2,903	-0.52%
2021/06/18	6	39.57	3	39.45	39.30	3	2,917	0.10%
2021/06/17	31	39.82	14	39.90	40.00	17	2,905	0.59%
2021/06/16	5.1	38.72	7	38.38	38.25	-1.9	2,844	-0.07%
2021/06/15	27.1	39.01	27	38.90	39.45	0.1	2,845	0.00%
2021/06/11	19	37.93	2	38.00	37.90	17	2,763	0.62%
2021/06/10	17	37.99	19	38.72	38.70	-2	2,714	-0.07%
2021/06/09	2	36.25	9	36.43	36.45	-7	2,638	-0.27%
2021/06/08	1	34.90	0	0.00	35.50	1	2,627	0.04%
2021/06/07	5	34.64	0	0.00	34.65	5	2,657	0.19%
2021/06/03	0	0.00	1.3	35.96	36.10	-1.3	2,682	-0.05%
2021/06/02	1	36.20	2	36.80	35.50	-1	2,691	-0.04%
2021/06/01	9	35.45	9	35.98	36.30	0	2,741	0.00%
2021/05/28	0	0.00	1	34.10	33.90	-1	2,754	-0.04%
2021/05/26	1	33.10	0	0.00	33.20	1	2,771	0.04%
2021/05/25	3	33.33	0	0.00	33.30	3	2,799	0.11%
2021/05/24	1	32.20	0	0.00	32.40	1	2,831	0.04%
2021/05/20	0	0.00	2	31.90	31.25	-2	3,146	-0.06%
2021/05/19	1	31.75	0	0.00	31.80	1	3,249	0.03%
2021/05/18	1	31.50	2	31.10	31.50	-1	3,259	-0.03%
2021/05/17	2	30.25	4	29.98	29.00	-2	3,252	-0.06%
2021/05/14	1	32.40	0	0.00	32.20	1	3,239	0.03%
2021/05/13	2	32.53	0	0.00	32.25	2	3,231	0.06%
2021/05/12	5	33.02	4	33.53	32.95	1	3,226	0.03%
2021/05/11	7.2	35.62	0	0.00	35.70	7.2	3,212	0.22%
2021/05/07	2	37.80	4	38.36	38.85	-2	3,199	-0.06%
2021/05/06	1.5	36.60	1	37.00	36.30	0.5	3,191	0.02%
2021/05/05	6	37.74	0	0.00	37.20	6	3,177	0.19%
2021/05/04	10	36.59	1	37.45	36.75	9	3,177	0.28%
2021/05/03	4	39.90	3	41.45	38.30	1	3,201	0.03%
2021/04/29	9	41.73	1	42.45	41.55	8	3,168	0.25%
2021/04/28	23	43.39	17	42.99	43.05	6	3,146	0.19%
2021/04/27	1	41.90	33	42.39	41.90	-32	3,114	-1.03%
2021/04/26	1	43.00	1	43.20	43.10	0	3,111	0.00%
2021/04/23	3	42.80	17	42.17	42.55	-14	3,100	-0.45%
2021/04/22	14.3	42.49	5	43.12	40.75	9.3	3,089	0.30%
2021/04/20	79	43.13	43	43.45	43.00	36	3,025	1.19%
2021/04/19	2	42.10	4	41.25	42.10	-2	2,912	-0.07%
2021/04/16	39	40.16	41.5	41.21	41.30	-2.5	2,967	-0.08%
2021/04/15	3.2	39.12	3	39.47	38.95	0.2	3,167	0.01%
2021/04/14	11.3	38.51	10	39.61	39.10	1.3	3,302	0.04%
2021/04/13	16	41.83	47	42.19	40.05	-31	3,544	-0.87%
2021/04/12	73.2	42.22	63	42.59	44.15	10.2	3,462	0.29%
2021/04/09	46.1	41.47	35	41.72	40.40	11.1	3,271	0.34%
2021/04/08	28	40.48	25.1	40.74	41.10	2.9	3,094	0.10%
2021/04/07	5	39.63	4	39.54	39.45	1	3,045	0.03%
2021/04/06	3	39.10	1	39.60	39.20	2	3,145	0.06%
2021/04/01	4	38.83	0	0.00	38.75	4	3,279	0.12%
2021/03/31	13	39.35	1	39.05	39.10	12	3,312	0.36%
2021/03/30	13	39.24	19.1	39.04	39.50	-6.1	3,326	-0.18%
2021/03/29	4	37.49	0	0.00	37.30	4	3,244	0.12%
2021/03/25	2	37.25	3	37.40	37.25	-1	3,274	-0.03%
2021/03/24	5	37.78	6	37.73	37.80	-1	3,279	-0.03%
2021/03/23	4	39.06	1	38.70	38.80	3	3,321	0.09%
2021/03/22	8	39.14	12	39.22	39.40	-4	3,306	-0.12%
2021/03/19	2	39.25	0	0.00	39.15	2	3,314	0.06%
2021/03/18	3	39.28	5	39.34	39.35	-2	3,320	-0.06%
2021/03/17	6	38.97	6	38.80	38.90	0	3,359	0.00%
2021/03/16	14.1	38.83	1	38.75	38.80	13.1	3,400	0.39%
2021/03/15	2	39.13	2	39.20	39.25	0	3,530	0.00%
2021/03/12	0	0.00	2	38.15	38.00	-2	3,574	-0.06%
2021/03/11	10	39.04	16	38.53	38.35	-6	3,577	-0.17%
2021/03/10	3	38.65	0	0.00	37.75	3	3,555	0.08%
2021/03/09	11	38.31	1	37.75	38.50	10	3,571	0.28%
2021/03/08	1	38.10	1	38.45	38.15	0	3,613	0.00%
2021/03/05	1	39.20	2	39.30	38.15	-1	3,618	-0.03%
2021/03/04	3	38.47	24	39.03	39.05	-21	3,577	-0.59%
2021/03/03	4	37.48	8	36.99	36.80	-4	3,553	-0.11%
2021/03/02	2	38.00	7	37.63	37.25	-5	3,566	-0.14%
2021/02/26	3	38.53	1	38.40	38.30	2	3,681	0.05%
2021/02/25	3	39.70	2	39.78	39.25	1	3,793	0.03%
2021/02/24	3	39.43	10	39.72	38.90	-7	3,833	-0.18%
2021/02/23	33.5	40.78	36	40.77	40.35	-2.5	3,814	-0.07%
2021/02/22	27	39.70	29	40.01	40.30	-2	3,635	-0.06%
2021/02/19	5	38.25	7	37.39	37.80	-2	3,491	-0.06%
2021/02/17	1	34.80	0	0.00	34.60	1	3,374	0.03%
2021/02/05	3	33.03	0	0.00	32.65	3	3,353	0.09%
2021/02/04	2	32.70	0	0.00	33.00	2	3,350	0.06%
2021/02/03	1	33.05	0.1	32.80	32.50	1	3,355	0.03%
2021/02/02	3	33.42	0	0.00	32.80	3	3,344	0.09%
2021/02/01	5	32.96	9	33.22	32.80	-4	3,327	-0.12%
2021/01/29	1	34.50	20	35.93	34.40	-19	3,311	-0.57%
2021/01/28	26	35.83	6	35.64	35.55	20	3,297	0.61%
2021/01/27	3	35.13	0	0.00	34.90	3	3,274	0.09%
2021/01/26	14	35.25	23	35.07	34.55	-9	3,269	-0.28%
2021/01/25	7	36.58	2	35.55	35.50	5	3,247	0.15%
2021/01/22	1	33.85	0	0.00	34.80	1	3,185	0.03%
2021/01/21	1	34.60	4	34.06	33.70	-3	3,168	-0.09%
2021/01/20	7	35.16	3	34.57	34.20	4	3,142	0.13%
2021/01/19	0	0.00	1	36.90	36.50	-1	3,091	-0.03%
2021/01/18	2	36.80	0	0.00	36.50	2	3,064	0.07%
2021/01/15	8	37.63	9	37.04	37.05	-1	3,031	-0.03%
2021/01/14	6	38.86	0	0.00	39.05	6	2,981	0.20%
2021/01/13	9	39.11	7	39.06	38.70	2	2,952	0.07%
2021/01/12	45	39.68	74	38.24	37.90	-29	2,904	-1.00%
2021/01/11	12.1	40.37	35	40.67	41.45	-23	2,809	-0.82%
2021/01/08	84	41.03	62	40.73	41.05	22	2,707	0.81%
2021/01/07	49	39.91	50.1	39.49	39.05	-1.1	2,463	-0.04%
2021/01/06	45.1	39.42	27	39.64	40.00	18.1	2,310	0.78%
2021/01/05	7	35.87	15	36.11	36.40	-8	2,002	-0.40%
2021/01/04	10	35.20	2	35.08	35.45	8	1,939	0.41%
2020/12/31	8	35.88	19	36.14	35.85	-11	1,900	-0.58%
2020/12/30	13	35.53	8	35.56	36.40	5	1,855	0.27%
2020/12/29	28	35.63	33	35.29	35.10	-5	1,797	-0.28%
2020/12/28	61	33.71	64	33.94	34.90	-3	1,662	-0.18%
2020/12/25	16	31.35	8	31.66	31.75	8	1,500	0.53%
2020/12/24	9	30.99	9	30.99	30.85	0	1,454	0.00%
2020/12/23	3	29.68	1	29.10	29.75	2	1,404	0.14%
2020/12/22	1	30.05	0	30.15	29.00	1	1,393	0.07%
2020/12/21	3	29.68	15	29.54	29.50	-12	1,374	-0.87%
2020/12/17	10	31.38	7	31.41	30.85	3	1,339	0.22%
2020/12/16	10	29.78	0	0.00	29.90	10	1,265	0.79%
2020/12/15	0	0.00	2	29.10	28.75	-2	1,249	-0.16%
2020/12/14	0	0.00	1	30.50	30.10	-1	1,222	-0.08%
2020/12/11	43	31.16	31	31.34	30.55	12	1,199	1.00%
2020/12/10	21	30.85	17	30.92	30.30	4	1,134	0.35%
2020/12/09	56	30.68	50	30.72	31.00	6	1,082	0.55%
2020/12/08	4	28.78	11	28.45	29.30	-7	925	-0.76%
2020/12/07	3	26.88	1	27.00	26.65	2	857	0.23%
2020/12/03	22	27.75	1	28.50	27.70	21	827	2.54%
2020/12/02	5	28.36	4	28.15	28.15	1	796	0.13%
2020/12/01	1	27.30	1	27.35	27.30	0	734	0.00%
2020/11/30	10	27.05	8	27.12	27.10	2	717	0.28%
2020/11/27	6	27.49	1	27.15	27.05	5	697	0.72%
2020/11/26	0	0.00	4	27.05	27.00	-4	669	-0.60%
2020/11/25	47	27.85	24	27.00	27.25	23	643	3.58%
2020/11/24	30	27.37	49	27.48	27.95	-19	513	-3.70%
2020/11/23	27	25.01	37	25.18	25.45	-10	384	-2.60%
2020/11/20	3	24.12	2	24.13	23.80	1	313	0.32%
2020/11/19	0	0.00	1	23.15	23.10	-1	287	-0.35%
2020/11/18	1	23.45	0	0.00	23.25	1	285	0.35%
2020/11/17	6	22.90	2	23.45	23.50	4	283	1.41%
2020/11/12	1	23.10	0	0.00	22.65	1	324	0.31%
2020/11/11	0	0.00	1	22.50	22.65	-1	345	-0.29%
2020/11/06	0	0.00	5	21.40	21.45	-5	348	-1.44%
2020/11/03	0	0.00	3	21.50	21.55	-3	361	-0.83%
2020/11/02	1	20.65	0	0.00	20.60	1	365	0.27%
2020/10/29	0	0.00	1	20.80	20.85	-1	401	-0.25%
2020/10/26	2	21.55	0	0.00	21.50	2	415	0.48%
2020/10/23	0	0.00	1	21.35	21.35	-1	419	-0.24%
2020/10/15	0	0.00	6	21.58	20.80	-6	556	-1.08%
2020/10/12	1	21.50	0	0.00	21.25	1	556	0.18%
2020/10/08	0	0.00	5	21.40	21.70	-5	567	-0.88%
2020/09/29	2	20.75	0	0.00	20.60	2	724	0.28%
2020/09/25	0	0.00	1	21.05	20.05	-1	775	-0.13%
2020/09/23	0	0.00	1	21.95	21.85	-1	877	-0.11%
2020/09/17	0	0.00	1	22.90	22.75	-1	961	-0.10%
2020/09/11	1	23.00	0	0.00	22.55	1	1,152	0.09%
2020/09/10	7	23.46	0	0.00	23.25	7	1,148	0.61%
2020/09/08	0	0.00	2	23.05	22.90	-2	1,140	-0.18%
2020/09/03	0	0.00	1	22.75	22.90	-1	1,166	-0.09%
2020/09/02	0	0.00	10	22.40	22.50	-10	1,187	-0.84%
2020/09/01	0	0.00	1	22.55	22.55	-1	1,238	-0.08%
2020/08/24	2	22.68	0	0.00	22.40	2	1,230	0.16%
2020/08/21	1	22.30	0	0.00	22.65	1	1,228	0.08%
2020/08/20	1	22.40	0	0.00	22.10	1	1,226	0.08%
2020/08/19	27	24.29	5	24.56	23.40	22	1,209	1.82%
2020/08/18	9	24.14	6	24.38	24.05	3	1,192	0.25%
2020/08/17	1	23.30	2	23.80	24.05	-1	1,167	-0.09%
2020/08/14	1	23.00	1	23.40	23.00	0	1,140	0.00%
2020/08/13	2	22.60	1	23.00	22.50	1	1,132	0.09%
2020/08/11	1	22.60	0	0.00	22.70	1	1,123	0.09%
2020/08/06	3	23.63	1	23.50	23.50	2	1,113	0.18%
2020/08/05	8	24.13	1	24.10	23.80	7	1,109	0.63%
2020/08/03	0	0.00	1	23.30	23.00	-1	1,078	-0.09%
2020/07/30	1	22.45	1	22.45	22.40	0	1,079	0.00%
2020/07/29	1	22.80	2	22.58	22.55	-1	1,097	-0.09%
2020/07/27	2	24.05	1	23.70	23.60	1	1,110	0.09%
2020/07/24	2	23.90	2	23.30	23.60	0	1,071	0.00%
2020/07/22	2	23.80	1	24.00	24.10	1	1,044	0.10%
2020/07/20	0	0.00	1	22.15	22.05	-1	997	-0.10%
2020/07/17	6	22.41	8	22.05	21.90	-2	1,000	-0.20%
2020/07/16	0	0.00	1	23.10	22.80	-1	995	-0.10%
2020/07/15	1	22.60	0	0.00	22.75	1	998	0.10%
2020/07/10	3	23.72	3	23.17	23.20	0	1,070	0.00%
2020/07/09	41	23.87	35	23.83	23.85	6	1,033	0.58%
2020/07/08	2	23.05	2	23.15	22.75	0	944	0.00%
2020/07/07	4	22.94	0	0.00	22.80	4	935	0.43%
2020/07/06	17	23.18	10	23.31	23.45	7	924	0.76%
2020/07/03	8	22.58	4	22.48	22.20	4	898	0.45%
2020/07/02	4	22.50	1	22.40	22.80	3	881	0.34%
2020/07/01	0	0.00	2	21.90	21.95	-2	790	-0.25%
2020/06/30	0	0.00	1	21.60	21.40	-1	768	-0.13%
2020/06/29	1	21.65	3	21.50	21.40	-2	747	-0.27%
2020/06/24	2	22.15	4	22.28	22.10	-2	737	-0.27%
2020/06/23	9	22.42	8	22.33	22.40	1	697	0.14%
2020/06/22	1	21.90	0	0.00	21.65	1	615	0.16%
2020/06/19	1	21.70	13	21.63	21.80	-12	592	-2.03%
2020/06/18	0	0.00	1	20.35	20.35	-1	531	-0.19%
2020/06/17	0	0.00	2	19.45	19.35	-2	503	-0.40%
2020/06/09	4	19.95	2	19.90	20.00	2	497	0.40%
2020/06/08	0	0.00	3	20.20	20.25	-3	479	-0.63%
2020/05/18	1	18.45	0	0.00	18.20	1	428	0.23%
2020/05/13	1	18.95	0	0.00	19.40	1	429	0.23%
2020/05/12	1	19.10	0	0.00	19.00	1	425	0.24%
2020/05/11	0	0.00	10	19.54	19.45	-10	420	-2.38%
2020/05/08	2	19.68	6	19.47	19.35	-4	421	-0.95%
2020/05/07	1	19.65	0	0.00	19.70	1	419	0.24%
2020/05/05	0	0.00	1	20.50	19.70	-1	407	-0.25%
2020/05/04	15	18.97	0	0.00	18.85	15	391	3.83%
2020/04/28	1	18.85	6	18.80	18.75	-5	373	-1.34%
2020/04/24	0	0.00	11	19.00	19.00	-11	380	-2.89%
2020/04/17	12	20.19	1	20.20	19.65	11	382	2.87%
2020/04/16	1	19.10	0	0.00	19.25	1	345	0.29%
2020/04/15	1	17.50	2	17.10	17.50	-1	300	-0.33%
2020/04/14	0	0.00	1	16.00	15.95	-1	295	-0.34%
2020/04/13	1	15.65	0	0.00	15.50	1	314	0.32%
2020/04/10	0	0.00	1	15.90	15.90	-1	353	-0.28%
2020/04/09	1	15.50	1	15.90	15.85	0	396	0.00%
2020/04/08	2	15.30	0	0.00	15.50	2	391	0.51%
2020/03/25	0	0.00	1	13.65	13.55	-1	440	-0.23%
2020/03/24	1	12.70	0	0.00	12.90	1	440	0.23%
2020/03/19	0	0.00	2	11.80	11.70	-2	436	-0.46%
2020/03/18	10	13.20	0	0.00	12.95	10	427	2.34%
2020/03/16	1	15.00	0	0.00	14.55	1	412	0.24%
2020/03/13	1	15.10	1	15.10	16.05	0	408	0.00%
2020/03/12	1	16.80	0	0.00	16.75	1	400	0.25%
2020/03/11	0	0.00	20	19.00	18.60	-20	394	-5.07%
2020/03/10	0	0.00	20	18.40	18.55	-20	393	-5.09%
2020/03/03	2	19.70	0	0.00	19.55	2	397	0.50%
2020/03/02	0	0.00	1	19.25	19.30	-1	398	-0.25%
2020/02/27	1	19.80	0	0.00	19.55	1	395	0.25%
2020/02/26	0	0.00	1	20.25	20.15	-1	393	-0.25%
2020/02/25	0	0.00	1	20.15	20.40	-1	392	-0.26%
2020/02/18	1	21.35	0	0.00	20.75	1	388	0.26%
2020/02/17	0	0.00	4	20.95	20.85	-4	384	-1.04%
2020/02/05	3	21.20	14	21.28	20.90	-11	383	-2.87%
2020/02/04	1	20.70	101	20.67	20.85	-100	378	-26.44%	大賣/
2020/02/03	1	19.55	10	19.27	19.55	-9	374	-2.40%
2020/01/31	6	20.80	19	20.84	20.80	-13	368	-3.53%
2020/01/30	9	20.75	1	20.95	20.75	8	364	2.19%
2020/01/20	26	23.25	7	23.30	23.05	19	353	5.38%
2020/01/17	19	23.35	0	0.00	23.25	19	352	5.39%
2020/01/16	63	23.42	6	23.41	23.45	57	351	16.24%
2020/01/14	46	23.33	0	0.00	23.20	46	339	13.56%
2020/01/09	0	0.00	5	23.00	22.55	-5	324	-1.54%
2020/01/08	0	0.00	1	23.20	22.50	-1	321	-0.31%
2020/01/07	6	22.79	4	22.40	23.00	2	311	0.64%
2020/01/06	4	23.75	0	0.00	24.30	4	291	1.37%
2020/01/03	1	23.25	1	23.40	22.80	0	254	0.00%
2019/12/25	5	22.60	2	22.65	22.80	3	265	1.13%
2019/12/24	2	22.30	2	22.50	22.10	0	260	0.00%
2019/12/23	2	22.05	0	0.00	22.00	2	255	0.78%
2019/12/20	0	0.00	2	21.65	22.30	-2	251	-0.79%
2019/12/18	1	21.45	0	0.00	21.40	1	227	0.44%
2019/12/17	0	0.00	1	21.35	21.35	-1	225	-0.44%
2019/12/11	0	0.00	3	21.35	21.30	-3	228	-1.31%
2019/12/04	10	21.10	0	0.00	21.10	10	226	4.41%
2019/12/03	0	0.00	2	21.38	21.30	-2	226	-0.88%
2019/12/02	1	20.50	5	20.50	20.50	-4	216	-1.85%
2019/11/21	2	20.65	0	0.00	20.55	2	224	0.89%
2019/11/11	0	0.00	2	21.05	20.45	-2	227	-0.88%
2019/11/07	2	21.40	0	0.00	21.30	2	229	0.87%
2019/10/01	1	22.35	0	0.00	23.25	1	225	0.44%
2019/09/27	0	0.00	2	21.60	21.55	-2	179	-1.11%
2019/08/19	1	20.40	0	0.00	20.40	1	202	0.49%
2019/08/14	0	0.00	2	20.85	20.75	-2	203	-0.98%
2019/08/02	1	22.40	0	0.00	22.35	1	225	0.44%
2019/07/04	0	0.00	1	25.00	24.70	-1	428	-0.23%
2019/06/21	10	23.80	0	0.00	23.80	10	454	2.20%
2019/06/20	0	0.00	2	24.10	24.10	-2	456	-0.44%
2019/06/19	0	0.00	9	23.95	23.75	-9	458	-1.96%
2019/06/17	0	0.00	10	23.20	23.30	-10	462	-2.16%
2019/06/14	2	23.15	10	23.10	22.90	-8	466	-1.72%
2019/06/13	0	0.00	5	22.60	22.30	-5	466	-1.07%
2019/06/06	16	22.30	0	0.00	22.35	16	488	3.28%
2019/06/05	0	0.00	1	22.50	22.50	-1	490	-0.20%
2019/05/31	1	23.05	0	0.00	23.00	1	510	0.20%
2019/05/24	0	0.00	8	23.25	22.85	-8	559	-1.43%
2019/05/23	0	0.00	8	23.20	22.80	-8	575	-1.39%
2019/05/21	0	0.00	20	22.85	23.10	-20	614	-3.26%
2019/05/20	1	22.60	0	0.00	22.35	1	624	0.16%
2019/05/17	0	0.00	8	23.30	22.85	-8	632	-1.26%
2019/05/14	0	0.00	30	22.60	22.85	-30	744	-4.03%
2019/05/13	40	23.06	2	23.50	23.00	38	751	5.05%
2019/05/09	10	24.28	0	0.00	23.80	10	755	1.32%
2019/05/08	28	24.70	0	0.00	24.70	28	753	3.72%
2019/05/07	10	25.40	0	0.00	25.40	10	754	1.33%
2019/05/06	1	25.70	1	25.60	25.25	0	760	0.00%
2019/05/02	0	0.00	3	26.20	26.20	-3	758	-0.40%
2019/04/25	5	27.75	2	27.95	27.70	3	811	0.37%
2019/04/24	0	0.00	2	27.25	27.60	-2	807	-0.25%
2019/04/18	1	27.50	0	0.00	27.60	1	816	0.12%
2019/04/16	9	28.33	5	28.65	28.90	4	773	0.52%
2019/04/11	2	27.45	2	27.75	27.05	0	699	0.00%
2019/04/09	2	27.50	0	0.00	27.60	2	685	0.29%
2019/04/02	0	0.00	10	26.35	26.35	-10	666	-1.50%
2019/04/01	0	0.00	1	26.50	26.35	-1	668	-0.15%
2019/03/28	1	26.00	1	26.10	26.30	0	670	0.00%
2019/03/27	10	26.10	0	0.00	26.15	10	679	1.47%
2019/03/25	4	26.43	0	0.00	26.25	4	686	0.58%
2019/03/18	1	26.75	4	26.80	26.55	-3	713	-0.42%
2019/03/14	0	0.00	2	26.90	26.90	-2	732	-0.27%
2019/03/13	0	0.00	1	27.00	27.20	-1	783	-0.13%
2019/03/07	2	27.95	0	0.00	27.40	2	963	0.21%
2019/03/06	0	0.00	6	28.30	28.00	-6	992	-0.60%
2019/03/04	6	27.95	0	0.00	28.05	6	1,027	0.58%
2019/02/27	0	0.00	1	28.00	28.00	-1	1,026	-0.10%
2019/02/25	3	29.13	2	29.35	29.25	1	1,034	0.10%
2019/02/22	0	0.00	2	29.65	29.15	-2	1,063	-0.19%
2019/02/21	2	29.60	2	29.30	29.10	0	1,155	0.00%
2019/02/20	6	29.58	2	29.80	29.15	4	1,235	0.32%
2019/02/18	2	28.85	0	0.00	28.50	2	1,220	0.16%
2019/02/15	0	0.00	1	28.20	28.15	-1	1,212	-0.08%
2019/02/14	9	28.62	30	28.51	28.90	-21	1,205	-1.74%
2019/02/13	2	29.00	1	29.30	29.10	1	1,186	0.08%
2019/01/23	0	0.00	3	26.70	26.65	-3	1,199	-0.25%
2019/01/22	0	0.00	2	26.60	26.95	-2	1,203	-0.17%
2019/01/21	2	28.70	10	28.05	27.20	-8	1,201	-0.67%
2019/01/18	3	26.20	0	0.00	26.30	3	1,167	0.26%
2018/12/22	10	25.80	0	0.00	25.60	10	1,528	0.65%
2018/12/21	1	25.10	0	0.00	26.00	1	1,537	0.07%
2018/12/13	2	28.10	1	28.50	28.00	1	1,550	0.06%
2018/12/12	0	0.00	1	28.65	28.60	-1	1,555	-0.06%
2018/12/11	2	28.28	2	28.18	28.15	0	1,556	0.00%
2018/12/10	2	27.98	1	27.50	27.90	1	1,570	0.06%
2018/12/07	1	29.35	2	29.23	29.20	-1	1,569	-0.06%
2018/12/06	7	30.06	7.1	30.70	28.55	-0.1	1,570	-0.01%
2018/12/05	1	30.10	1	30.10	30.90	0	1,522	0.00%
2018/12/04	6	30.64	14	30.37	30.20	-8	1,510	-0.53%
2018/12/03	0	0.00	4	29.98	30.55	-4	1,502	-0.27%
2018/11/30	1	27.70	3	28.00	27.80	-2	1,437	-0.14%
2018/11/27	0	0.00	3	26.65	27.20	-3	1,394	-0.22%
2018/11/26	0	0.00	11	26.10	25.85	-11	1,387	-0.79%
2018/11/22	0	0.00	2	27.50	26.10	-2	1,416	-0.14%
2018/11/21	27	27.79	11	27.59	27.50	16	1,441	1.11%
2018/11/20	37.1	27.45	8	27.53	27.70	29.1	1,460	1.99%
2018/11/19	22	26.42	2	26.70	26.95	20	1,375	1.45%
2018/11/02	2	25.85	1.1	25.87	25.40	0.9	1,496	0.06%
2018/11/01	1	24.50	0.1	25.95	25.30	0.9	1,471	0.06%
2018/10/23	1	25.60	0	0.00	25.60	1	1,544	0.06%
2018/10/22	1	26.40	0	0.00	26.50	1	1,600	0.06%
2018/10/16	0	0.00	1	27.50	27.40	-1	1,702	-0.06%
2018/10/12	1	25.80	0	0.00	26.00	1	1,719	0.06%
2018/10/11	1.1	25.30	0	0.00	25.30	1.1	1,752	0.06%
2018/10/08	0	0.00	1	29.45	29.30	-1	1,807	-0.06%
2018/10/05	4	30.70	4	29.90	30.00	0	1,818	0.00%
2018/10/04	8	32.96	6	33.03	32.50	2	1,807	0.11%
2018/10/03	75	32.95	75	33.21	32.55	0	1,800	0.00%
2018/10/02	2	33.30	1.1	33.64	34.00	0.9	1,789	0.05%
2018/09/26	0	0.00	1	32.00	31.60	-1	2,083	-0.05%
2018/09/14	0	0.00	1	33.25	33.30	-1	2,537	-0.04%
2018/09/10	1	32.00	0	0.00	31.50	1	3,633	0.03%
2018/09/07	0	0.00	2	35.60	33.00	-2	3,793	-0.05%
2018/09/05	0	0.00	1.1	37.29	36.95	-1.1	3,864	-0.03%
2018/09/04	1	37.90	1	36.85	37.80	0	4,000	0.00%
2018/08/29	1	39.75	0	0.00	39.70	1	4,592	0.02%
2018/08/27	0	0.00	2.1	36.65	39.70	-2.1	4,838	-0.04%
2018/08/23	0	0.00	1	38.50	38.25	-1	5,309	-0.02%
2018/08/22	0	0.00	2	40.40	39.80	-2	5,518	-0.04%
2018/08/20	0	0.00	2	41.00	40.40	-2	6,031	-0.03%
2018/08/17	2	43.30	0	0.00	41.50	2	6,272	0.03%
2018/08/16	2	43.25	1	43.10	43.10	1	6,294	0.02%
2018/08/15	0	0.00	1	42.90	42.50	-1	6,336	-0.02%
2018/08/13	1	44.35	0	0.00	44.35	1	6,488	0.02%
2018/08/07	0	0.00	7	51.36	51.70	-7	6,609	-0.11%
2018/08/06	1	51.10	0	0.00	50.50	1	6,688	0.01%
2018/08/02	2.1	49.52	2	50.75	49.90	0.1	6,950	0.00%
2018/08/01	2	51.70	0	0.00	51.30	2	7,003	0.03%
2018/07/31	5	51.28	4	51.43	52.10	1	7,051	0.01%
2018/07/30	7	51.74	2	51.60	50.60	5	7,111	0.07%
2018/07/27	12	55.13	13	54.97	55.00	-1	7,136	-0.01%
2018/07/26	2	53.65	2	54.20	53.50	0	7,091	0.00%
2018/07/25	4	53.83	3	53.43	54.00	1	7,069	0.01%
2018/07/24	2	52.70	2	52.35	52.70	0	7,056	0.00%
2018/07/23	0.1	52.20	1	52.00	52.20	-0.9	7,067	-0.01%
2018/07/20	2	51.35	2	50.30	50.30	0	7,090	0.00%
2018/07/19	4	52.40	1	53.30	52.70	3	7,112	0.04%
2018/07/18	6	52.58	4	54.00	51.80	2	7,198	0.03%
2018/07/17	8	54.56	2.1	56.12	53.80	5.9	7,241	0.08%
2018/07/16	6	56.20	1	56.70	55.30	5	7,258	0.07%
2018/07/13	4	57.75	0	0.00	57.60	4	7,352	0.05%
2018/07/11	1	58.20	18	58.91	58.20	-17	7,629	-0.22%
2018/07/10	3	58.20	0	0.00	58.50	3	7,739	0.04%
2018/07/09	21	59.88	18	60.19	58.00	3	7,961	0.04%
2018/07/06	22	58.60	7	57.67	58.40	15	8,201	0.18%
2018/07/05	8	61.94	10	62.66	61.10	-2	8,128	-0.02%
2018/07/04	6	61.72	7	61.73	61.80	-1	8,067	-0.01%
2018/07/03	11	63.16	3	64.10	62.00	8	8,004	0.10%
2018/07/02	10	63.45	9	63.74	62.20	1	7,925	0.01%
2018/06/29	2	61.20	3	61.67	61.60	-1	7,865	-0.01%
2018/06/28	6.1	60.33	6	60.80	60.00	0.1	7,924	0.00%
2018/06/27	12	63.17	8	62.96	61.50	4	7,932	0.05%
2018/06/26	8	60.34	11	60.28	61.20	-3	7,834	-0.04%
2018/06/25	12	61.91	8	61.94	60.50	4	7,793	0.05%
2018/06/22	11	62.72	17	62.54	61.20	-6	7,752	-0.08%
2018/06/21	28	64.80	37	65.64	63.50	-9	7,639	-0.12%
2018/06/20	44.1	62.08	39	62.34	62.80	5.1	7,483	0.07%
2018/06/19	103.2	66.93	83	67.13	66.50	20.2	7,355	0.27%	大買/
2018/06/15	17	60.45	16	60.75	63.80	1	6,743	0.01%
2018/06/14	6	58.70	5	58.84	58.00	1	6,580	0.02%
2018/06/13	5	59.02	10	59.46	58.00	-5	6,554	-0.08%
2018/06/12	8	61.09	6	61.67	60.60	2	6,490	0.03%
2018/06/11	43	63.19	56	63.20	62.60	-13	6,372	-0.20%
2018/06/08	31	61.00	39	60.65	61.20	-8	6,251	-0.13%
2018/06/07	30	59.77	7	58.99	58.80	23	6,066	0.38%
2018/06/06	22	59.94	30	59.99	59.20	-8	5,987	-0.13%
2018/06/05	22	58.51	105	57.21	56.70	-83	5,857	-1.42%	大賣/
2018/06/04	11	62.48	9	62.56	61.40	2	5,745	0.03%
2018/06/01	9	60.31	11	60.55	60.20	-2	5,620	-0.04%
2018/05/31	54	62.87	24	62.07	58.30	30	5,519	0.54%
2018/05/30	79	56.02	20	57.80	60.30	59	5,222	1.13%
2018/05/29	60	54.97	73	55.32	54.90	-13	5,053	-0.26%
2018/05/28	13	51.68	21	52.06	53.30	-8	4,697	-0.17%
2018/05/25	23	48.08	20	48.02	48.50	3	4,533	0.07%
2018/05/24	3	45.45	3	45.50	45.50	0	4,280	0.00%
2018/05/23	6	44.79	13	45.43	44.50	-7	4,285	-0.16%
2018/05/22	4	46.09	5	45.95	46.50	-1	4,244	-0.02%
2018/05/21	3	44.68	7	44.46	45.10	-4	4,105	-0.10%
2018/05/18	2	43.18	4	43.53	43.05	-2	4,049	-0.05%
2018/05/17	7	43.86	4	43.23	43.00	3	4,048	0.07%
2018/05/16	0	0.00	1	44.25	44.40	-1	4,001	-0.02%
2018/05/15	4	44.53	4	44.26	44.00	0	3,988	0.00%
2018/05/14	11	44.98	9	45.55	45.05	2	3,975	0.05%
2018/05/11	40	44.71	18	43.77	43.55	22	3,897	0.56%
2018/05/10	24	46.24	25.1	45.83	46.30	-1.1	3,793	-0.03%
2018/05/09	5	44.35	1	44.20	43.90	4	3,682	0.11%
2018/05/08	3	43.03	1	43.25	42.80	2	3,630	0.06%
2018/05/07	4	43.26	4	43.49	44.75	0	3,590	0.00%
2018/05/04	3	41.80	2	41.95	41.90	1	3,517	0.03%
2018/04/30	0.1	40.15	0	0.00	40.15	0.1	3,499	0.00%
2018/04/27	7.5	40.72	12	40.03	41.40	-4.5	3,524	-0.13%
2018/04/26	1	41.95	2	40.60	39.00	-1	3,575	-0.03%
2018/04/25	4	40.98	9	40.88	40.75	-5	3,568	-0.14%
2018/04/24	16	42.75	17	43.30	42.55	-1	3,579	-0.03%
2018/04/23	3	47.32	1	48.00	47.25	2	3,521	0.06%
2018/04/20	2	46.70	5	47.00	45.95	-3	3,482	-0.09%
2018/04/19	11	47.74	9	48.18	47.00	2	3,502	0.06%
2018/04/18	25	48.13	33	47.73	47.50	-8	3,412	-0.23%
2018/04/17	18	45.85	6	45.48	46.00	12	3,333	0.36%
2018/04/16	2	45.18	2	45.35	45.50	0	3,229	0.00%
2018/04/13	43	46.10	26.1	45.30	44.50	16.9	3,160	0.54%
2018/04/12	44	44.25	56.8	42.93	44.85	-12.8	2,999	-0.43%
2018/04/11	0	0.00	1	40.50	40.80	-1	2,793	-0.04%
2018/04/10	1	39.70	0	0.00	39.70	1	2,951	0.03%
2018/03/31	1.5	40.28	0	0.00	40.50	1.5	3,658	0.04%
2018/03/29	1	37.55	0	0.00	37.10	1	4,103	0.02%
2018/03/28	0	0.00	1	37.40	37.40	-1	4,193	-0.02%
2018/03/27	3	38.75	0	0.00	38.50	3	4,396	0.07%
2018/03/23	0	0.00	6	38.13	38.55	-6	4,608	-0.13%
2018/03/22	3	40.65	3	40.10	39.50	0	4,624	0.00%
2018/03/16	3	39.23	2	39.93	39.05	1	4,617	0.02%
2018/03/15	0	0.00	2	40.05	40.30	-2	4,630	-0.04%
2018/03/14	4	40.16	14	40.57	40.25	-10	4,661	-0.21%
2018/03/08	2	39.75	0	0.00	39.30	2	4,671	0.04%
2018/03/07	0	0.00	5	40.00	38.95	-5	4,702	-0.11%
2018/03/06	3	39.93	0	0.00	39.40	3	4,744	0.06%
2018/03/05	0	0.00	1	38.60	39.00	-1	4,750	-0.02%
2018/03/02	2	37.35	11	37.62	37.10	-9	4,891	-0.18%
2018/03/01	1	36.30	5	36.50	36.00	-4	4,958	-0.08%
2018/02/27	4	36.36	2	37.00	36.30	2	5,072	0.04%
2018/02/26	10	37.07	6.1	37.39	37.05	3.9	5,285	0.07%
2018/02/23	7	38.13	9	38.53	37.65	-2	5,317	-0.04%
2018/02/22	3	36.50	0	0.00	37.45	3	5,414	0.06%
2018/02/21	6	35.95	0	0.00	35.75	6	5,409	0.11%
2018/02/12	0.1	35.60	1	35.50	35.20	-0.9	5,441	-0.02%
2018/02/08	3	36.60	1	36.60	36.70	2	5,494	0.04%
2018/02/06	2	38.60	1	39.20	35.75	1	5,556	0.02%
2018/02/05	1	39.20	0	0.00	39.70	1	5,655	0.02%
2018/02/01	1	40.95	22	40.10	40.30	-21	6,087	-0.34%
2018/01/31	22	38.58	20	39.20	39.75	2	6,082	0.03%
2018/01/30	20	40.00	4	39.78	39.50	16	6,107	0.26%
2018/01/29	5	40.80	5	40.40	40.40	0	6,098	0.00%
2018/01/26	1	40.15	0	0.00	40.30	1	6,109	0.02%
2018/01/25	8	41.78	3	41.98	41.25	5	6,102	0.08%
2018/01/24	0	0.00	1	42.00	41.70	-1	6,136	-0.02%
2018/01/23	2	42.35	5	42.80	42.05	-3	6,210	-0.05%
2018/01/22	43	41.11	62	42.36	42.70	-19	6,305	-0.30%
2018/01/19	0	0.00	1	41.95	40.90	-1	6,370	-0.02%
2018/01/18	25	41.56	6	41.48	41.50	19	6,330	0.30%
2018/01/17	1	40.55	1	40.65	40.40	0	6,278	0.00%
2018/01/16	1	42.10	0	0.00	42.00	1	6,226	0.02%
2018/01/15	5	43.48	3	43.73	42.50	2	6,171	0.03%
2018/01/12	3	42.70	13	42.87	43.50	-10	6,096	-0.16%
2018/01/11	6	44.11	22	44.48	42.70	-16	6,038	-0.26%
2018/01/10	13	43.03	9	42.18	42.30	4	5,918	0.07%
2018/01/09	12	42.73	0	0.00	42.85	12	5,886	0.20%
2018/01/08	17	43.90	16	43.12	42.70	1	5,827	0.02%
2018/01/05	19	44.70	19	45.00	45.00	0	5,738	0.00%
2018/01/04	36	46.42	39	46.41	46.10	-3	5,641	-0.05%
2018/01/03	55	45.83	48.3	46.58	44.55	6.8	5,447	0.12%
2018/01/02	31	43.68	16	43.39	43.60	15	5,215	0.29%