達方 (8163)-元大-新莊券商分點個股進出

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

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/26	10	61.75	2.1	61.80	61.50	7.9	2,213	0.36%
2024/04/25	0	0.00	1.6	62.00	61.50	-1.6	2,212	-0.07%
2024/04/24	6	61.53	0	0.00	61.70	6	2,209	0.27%
2024/04/19	8	60.18	10	60.10	60.40	-2	2,206	-0.09%
2024/04/17	4	60.43	0	0.00	60.60	4	2,197	0.18%
2024/04/16	6	60.23	0	0.00	60.10	6	2,196	0.27%
2024/04/15	6	61.40	1	61.40	61.50	5	2,183	0.23%
2024/04/12	8	62.30	0	0.00	62.00	8	2,221	0.36%
2024/04/11	13	61.52	2	61.75	61.50	11	2,301	0.48%
2024/04/10	0	0.00	1	62.10	62.60	-1	2,301	-0.04%
2024/04/09	14	62.18	12	61.86	62.10	2	2,312	0.09%
2024/04/08	0	0.00	1	63.50	63.50	-1	2,321	-0.04%
2024/04/03	18	63.68	5	63.90	63.60	13	2,345	0.55%
2024/04/02	5	62.50	0	0.00	63.00	5	2,325	0.22%
2024/04/01	8	62.83	1	62.80	62.90	7	2,322	0.30%
2024/03/28	8	62.95	0	0.00	62.30	8	2,320	0.34%
2024/03/27	0	0.00	15	62.67	63.00	-15	2,317	-0.65%
2024/03/26	7	62.07	1	63.10	61.90	6	2,323	0.26%
2024/03/25	7	63.21	2.1	63.88	62.80	5	2,309	0.21%
2024/03/22	13.6	64.36	8.4	64.37	64.30	5.2	2,308	0.22%
2024/03/21	0	0.00	5.1	63.38	64.10	-5.1	2,289	-0.22%
2024/03/20	7	62.84	0.1	62.90	62.40	7	2,288	0.30%
2024/03/19	2.1	61.41	18	61.73	61.90	-15.9	2,245	-0.71%
2024/03/18	3	59.90	3	60.57	60.80	0	2,237	0.00%
2024/03/15	8	60.26	2	61.25	60.00	6	2,241	0.27%
2024/03/14	3	60.20	0	0.00	60.60	3	2,225	0.13%
2024/03/13	0	61.00	0	0.00	60.70	0	2,220	0.00%
2024/03/12	8	60.15	1	60.00	60.50	7	2,229	0.31%
2024/03/11	4	59.53	1	60.00	59.60	3	2,243	0.13%
2024/03/08	4	60.98	4.1	61.62	60.00	-0.1	2,235	0.00%
2024/03/07	21	61.02	7.3	61.28	61.00	13.7	2,216	0.62%
2024/03/06	68.4	60.58	78.1	60.84	61.70	-9.7	2,159	-0.45%
2024/03/05	15	60.09	45	60.58	61.40	-30	1,963	-1.53%
2024/03/04	5.5	55.55	14	55.76	55.90	-8.5	1,648	-0.51%
2024/03/01	1	54.40	1	54.10	54.40	0	1,616	0.00%
2024/02/29	1	53.40	0	0.00	53.20	1	1,593	0.06%
2024/02/27	1.1	53.52	0	0.00	53.40	1.1	1,576	0.07%
2024/02/26	5	52.70	0	0.00	52.70	5	1,585	0.32%
2024/02/21	1	52.60	10	52.80	52.50	-9	1,686	-0.54%
2024/02/20	1	52.50	3	52.33	52.50	-2	1,739	-0.11%
2024/02/19	0	0.00	6	52.40	52.60	-6	1,748	-0.34%
2024/02/01	0	51.00	0	0.00	51.00	0	1,947	0.00%
2024/01/31	0	51.10	0	0.00	50.90	0	1,987	0.00%
2024/01/30	3	51.20	1	51.10	51.00	2	2,045	0.10%
2024/01/29	0	0.00	6	51.60	51.70	-6	2,257	-0.27%
2024/01/26	0	52.00	0	0.00	51.70	0	2,509	0.00%
2024/01/25	2	51.90	0	0.00	51.50	2	2,513	0.08%
2024/01/24	1	52.80	0	0.00	52.50	1	2,513	0.04%
2024/01/22	0	0.00	2	52.35	52.50	-2	2,489	-0.08%
2024/01/15	2	52.00	0	0.00	52.20	2	2,445	0.08%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/10	10	51.90	11	51.73	51.90	-1	2,433	-0.04%
2024/01/09	5	52.38	2	52.30	52.10	3	2,421	0.12%
2024/01/08	17	53.38	0	0.00	52.60	17	2,408	0.71%
2024/01/05	3	55.67	7	56.00	54.90	-4	2,360	-0.17%
2024/01/04	1	54.00	1	53.60	53.50	0	2,267	0.00%
2024/01/03	2	55.55	4	55.23	55.30	-2	2,241	-0.09%
2024/01/02	1	55.30	0	0.00	55.60	1	2,210	0.05%
2023/12/29	0	0.00	1	54.00	54.20	-1	2,162	-0.05%
2023/12/27	2	52.60	0	0.00	52.20	2	2,101	0.10%
2023/12/26	1	51.80	0	0.00	52.20	1	2,092	0.05%
2023/12/21	0	0.00	1	52.50	52.60	-1	2,052	-0.05%
2023/12/20	1	53.70	2	53.55	53.70	-1	2,025	-0.05%
2023/12/19	1	53.70	0	0.00	53.00	1	2,003	0.05%
2023/12/18	0	0.00	1	54.50	54.40	-1	1,960	-0.05%
2023/12/15	10	56.20	1	56.30	56.10	9	1,931	0.47%
2023/12/14	0	0.00	12	56.45	56.70	-12	1,889	-0.64%
2023/12/13	1	55.90	1	55.90	55.80	0	1,859	0.00%
2023/12/11	0	0.00	2	54.95	54.90	-2	1,814	-0.11%
2023/12/07	2	54.85	1	54.50	54.50	1	1,785	0.06%
2023/12/06	2	55.75	2.1	55.56	55.40	-0.1	1,757	-0.01%
2023/12/05	3	54.60	0	55.00	54.80	3	1,714	0.17%
2023/12/04	2	55.35	1	55.50	55.00	1	1,687	0.06%
2023/12/01	0	0.00	2	53.40	53.50	-2	1,625	-0.12%
2023/11/30	8	53.80	0	0.00	52.70	8	1,593	0.50%
2023/11/28	0	0.00	7	51.80	52.10	-7	1,527	-0.46%
2023/11/22	7	51.67	1	52.30	52.60	6	1,452	0.41%
2023/11/21	0	0.00	0.1	51.20	51.10	-0.1	1,379	-0.01%
2023/11/20	0	51.30	2	51.20	51.20	-2	1,361	-0.15%
2023/11/17	2	51.75	6	51.57	51.60	-4	1,329	-0.30%
2023/11/16	5	50.90	3	50.87	50.90	2	1,267	0.16%
2023/11/15	4	50.75	0	0.00	50.60	4	1,249	0.32%
2023/11/13	1	51.50	1	50.40	51.00	0	1,175	0.00%
2023/11/10	0	0.00	7.1	51.13	51.40	-7.1	1,116	-0.64%
2023/11/09	3	51.07	7	51.09	50.90	-4	1,063	-0.38%
2023/11/08	1	49.75	5	49.76	50.00	-4	974	-0.41%
2023/11/07	2	49.60	22	49.49	49.85	-20	936	-2.14%
2023/11/06	4	49.94	7	49.99	49.70	-3	881	-0.34%
2023/11/03	10	48.68	14	48.57	48.85	-4	661	-0.60%
2023/11/02	0	0.00	1	44.70	44.55	-1	411	-0.24%
2023/11/01	0	0.00	10	43.80	44.25	-10	428	-2.33%
2023/10/31	0	43.70	0	0.00	43.40	0	422	0.00%
2023/10/30	0	0.00	4	43.58	43.45	-4	429	-0.93%
2023/10/23	7	42.56	0	0.00	42.50	7	469	1.49%
2023/10/20	0	0.00	2	42.70	42.65	-2	477	-0.42%
2023/10/19	6	42.73	0	0.00	42.60	6	483	1.24%
2023/10/18	0	0.00	1	44.00	44.00	-1	481	-0.21%
2023/10/05	5	43.10	0	0.00	43.20	5	550	0.91%
2023/10/04	0	0.00	1	42.75	43.10	-1	583	-0.17%
2023/09/28	0	0.00	18	43.07	43.15	-18	663	-2.71%
2023/09/22	2	43.15	0	0.00	43.25	2	717	0.28%
2023/09/18	0	0.00	1	43.95	44.00	-1	755	-0.13%
2023/09/01	0	0.00	5	44.25	44.20	-5	811	-0.62%
2023/08/16	0	0.00	0.2	41.90	41.70	-0.2	909	-0.02%
2023/08/15	0.2	42.48	0	0.00	42.30	0.2	920	0.02%
2023/08/14	0	0.00	0.2	41.55	41.75	-0.2	931	-0.02%
2023/08/11	0.2	42.22	0	0.00	41.75	0.2	940	0.02%
2023/08/02	5	43.70	0	0.00	43.20	5	922	0.54%
2023/08/01	5	43.70	0	0.00	43.80	5	915	0.55%
2023/07/31	1	44.50	0	0.00	43.90	1	911	0.11%
2023/07/28	1	44.70	0	0.00	44.65	1	908	0.11%
2023/07/27	0	0.00	1	44.90	45.20	-1	901	-0.11%
2023/07/26	1	44.35	0	0.00	44.45	1	891	0.11%
2023/07/25	6	44.04	1	44.00	44.20	5	889	0.56%
2023/07/24	0	0.00	6.3	44.40	44.30	-6.3	882	-0.71%
2023/07/21	0	0.00	0.1	44.85	44.85	-0.1	879	-0.01%
2023/07/20	1	44.35	1	45.20	45.05	0	882	0.00%
2023/07/19	2	44.58	0	0.00	44.35	2	878	0.23%
2023/07/17	0	0.00	7	45.94	46.00	-7	880	-0.80%
2023/07/14	0	0.00	3	45.45	45.55	-3	876	-0.34%
2023/07/13	0.1	45.30	3	45.73	45.15	-3	869	-0.34%
2023/07/12	0	0.00	5	44.85	45.15	-5	858	-0.58%
2023/07/11	1	43.65	0	0.00	43.50	1	840	0.12%
2023/07/10	12	46.06	1	46.50	46.00	11	821	1.34%
2023/07/07	0.1	47.15	0	0.00	46.75	0.1	810	0.01%
2023/07/06	1.1	47.70	2.2	47.54	47.40	-1.1	800	-0.14%
2023/07/04	0.1	47.40	0	0.00	47.60	0.1	820	0.01%
2023/07/03	5	46.45	1	46.50	46.85	4	818	0.49%
2023/06/29	0	0.00	1	46.95	46.70	-1	803	-0.12%
2023/06/28	1	45.95	1	45.85	45.65	0	790	0.00%
2023/06/27	1.1	45.59	0	0.00	45.30	1.1	792	0.14%
2023/06/26	0	0.00	1.3	46.25	46.00	-1.3	786	-0.16%
2023/06/21	0.2	46.72	0	0.00	46.70	0.2	780	0.02%
2023/06/19	3	47.30	0	0.00	47.35	3	781	0.38%
2023/06/16	0	0.00	3	48.05	47.85	-3	781	-0.38%
2023/06/15	0	0.00	6.1	47.91	47.85	-6.1	777	-0.78%
2023/06/14	0.2	48.00	1	48.00	47.95	-0.8	772	-0.10%
2023/06/13	1.1	47.40	0.2	47.43	47.55	1	769	0.12%
2023/06/09	1	46.70	0.1	46.60	46.70	0.9	761	0.12%
2023/06/07	0	0.00	2.2	47.28	47.30	-2.2	789	-0.28%
2023/06/06	0	0.00	7	47.09	46.80	-7	829	-0.84%
2023/06/05	0	0.00	5.1	47.16	47.20	-5.1	965	-0.52%
2023/06/02	4.2	47.24	0.2	47.22	47.40	4	965	0.41%
2023/05/30	3	46.72	1	46.90	46.90	2	954	0.21%
2023/05/29	1	46.70	3	46.87	47.10	-2	950	-0.21%
2023/05/26	2	46.15	1	46.25	46.35	1	938	0.11%
2023/05/25	3	46.62	2	46.53	46.65	1	925	0.11%
2023/05/24	0	0.00	5	46.78	46.85	-5	918	-0.54%
2023/05/23	3	46.50	12	46.83	46.90	-9	912	-0.99%
2023/05/22	2	46.25	4	46.25	46.30	-2	898	-0.22%
2023/05/19	1	45.75	2	45.60	45.55	-1	883	-0.11%
2023/05/18	8	45.60	13	45.63	45.50	-5	872	-0.57%
2023/05/17	2	45.43	21	45.33	45.40	-19	864	-2.20%
2023/05/16	1	45.05	5	44.88	45.10	-4	855	-0.47%
2023/05/12	0	0.00	4	44.55	44.75	-4	886	-0.45%
2023/05/10	0	0.00	1	44.55	44.65	-1	915	-0.11%
2023/05/09	0	0.00	3	44.70	44.65	-3	918	-0.33%
2023/05/08	0	0.00	6.1	44.50	44.50	-6.1	922	-0.66%
2023/05/03	0	0.00	10	44.40	44.45	-10	928	-1.08%
2023/04/27	1	43.40	0.6	43.30	43.45	0.4	931	0.05%
2023/04/21	0	0.00	1	43.40	43.20	-1	924	-0.11%
2023/04/19	0	0.00	1	44.75	44.60	-1	911	-0.11%
2023/04/18	10	44.70	0	0.00	44.55	10	902	1.11%
2023/04/17	2	44.65	1	44.60	44.55	1	896	0.11%
2023/04/13	3	44.90	7	44.90	44.55	-4	879	-0.45%
2023/04/12	2	44.98	12	44.97	45.30	-10	865	-1.15%
2023/04/11	1	44.45	1	44.40	44.50	0	837	0.00%
2023/04/10	9	44.72	0	0.00	44.90	9	825	1.09%
2023/04/07	2	44.45	30	44.20	44.15	-28	783	-3.57%
2023/04/06	0.1	44.49	5	43.96	44.50	-4.9	777	-0.63%
2023/03/31	0	44.20	0	0.00	44.10	0	763	0.00%
2023/03/29	0	0.00	30	43.76	43.75	-30	760	-3.95%
2023/03/28	5	43.95	0	0.00	43.65	5	763	0.65%
2023/03/24	4	44.25	0	0.00	44.10	4	762	0.52%
2023/03/23	6	44.23	6	44.05	44.20	0	757	0.00%
2023/03/22	0	0.00	2	43.75	44.20	-2	750	-0.27%
2023/03/21	0	0.00	1	43.55	43.55	-1	744	-0.13%
2023/03/20	1	43.50	0	0.00	43.35	1	741	0.13%
2023/03/16	0	0.00	2	43.05	42.60	-2	742	-0.27%
2023/03/14	6	43.63	0	0.00	43.50	6	740	0.81%
2023/03/13	2	43.40	0	0.00	43.60	2	738	0.27%
2023/03/10	0	0.00	0	43.80	43.85	0	726	0.00%
2023/03/09	3	44.37	2	44.48	44.50	1	713	0.14%
2023/03/08	14	44.41	6	44.62	44.70	8	671	1.19%
2023/03/07	1	41.80	1	41.85	41.75	0	548	0.00%
2023/03/06	15	41.95	0	0.00	41.95	15	569	2.63%
2023/03/03	7	41.66	0	0.00	41.65	7	563	1.24%
2023/02/24	0	0.00	7	41.13	41.30	-7	548	-1.28%
2023/02/23	5	41.10	0	0.00	41.00	5	542	0.92%
2023/02/22	5	40.80	0.5	41.25	41.00	4.5	542	0.83%
2023/02/21	0	0.00	3.4	41.14	41.15	-3.4	542	-0.63%
2023/02/20	10	41.30	1	41.30	41.25	9	543	1.66%
2023/02/17	0	0.00	10	40.85	40.90	-10	545	-1.83%
2023/02/16	13	40.85	1	40.90	40.85	12	544	2.21%
2023/02/15	0	0.00	1	40.65	40.70	-1	548	-0.18%
2023/02/14	8	40.49	1.1	40.49	40.40	6.9	544	1.27%
2023/02/13	1	40.55	0	0.00	40.50	1	545	0.18%
2023/02/10	4	41.28	2	41.50	41.00	2	547	0.37%
2023/02/09	11	41.69	9	41.36	41.55	2	511	0.39%
2023/02/08	0	0.00	2	40.30	40.25	-2	479	-0.42%
2023/02/06	4	40.33	21	40.71	40.10	-17	466	-3.64%
2023/02/03	3	40.45	0	40.30	40.45	3	457	0.65%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/30	0	0.00	2	39.40	39.30	-2	431	-0.46%
2023/01/13	1	38.70	0	0.00	38.50	1	423	0.24%
2023/01/12	0	0.00	5	38.70	38.70	-5	434	-1.15%
2023/01/10	0	0.00	2	38.90	39.00	-2	436	-0.46%
2023/01/04	13	37.90	0	0.00	38.00	13	459	2.83%
2022/12/28	0	0.00	3	37.75	37.65	-3	479	-0.63%
2022/12/23	7	37.70	1	37.80	37.80	6	481	1.25%
2022/12/20	1	37.80	0	0.00	37.40	1	483	0.21%
2022/12/19	5	38.00	1	38.00	37.85	4	483	0.83%
2022/12/16	4	38.08	0	0.00	38.05	4	481	0.83%
2022/12/12	1	38.80	0	0.00	38.75	1	477	0.21%
2022/12/09	7	38.61	0	0.00	38.50	7	478	1.46%
2022/12/08	2	38.80	0	0.00	38.65	2	493	0.41%
2022/12/07	2	39.00	0	0.00	38.70	2	494	0.40%
2022/12/06	0	0.00	3	39.55	39.50	-3	491	-0.61%
2022/12/05	3	40.30	0	0.00	40.20	3	490	0.61%
2022/12/02	2	40.65	0	0.00	40.50	2	485	0.41%
2022/12/01	1	40.45	3	40.52	40.50	-2	484	-0.41%
2022/11/30	1	40.25	0	0.00	40.15	1	479	0.21%
2022/11/29	5	40.32	0	0.00	40.20	5	475	1.05%
2022/11/28	1	39.85	1	40.10	39.85	0	455	0.00%
2022/11/25	1	39.40	0	0.00	39.15	1	427	0.23%
2022/11/23	1	39.05	0	0.00	38.90	1	430	0.23%
2022/11/18	2	39.25	3	38.95	38.95	-1	437	-0.23%
2022/11/17	6	39.33	0	0.00	39.45	6	438	1.37%
2022/11/08	2	38.78	0	0.00	38.80	2	444	0.45%
2022/11/07	0	0.00	1.2	38.56	38.60	-1.2	442	-0.27%
2022/11/04	0	0.00	1	38.55	38.65	-1	449	-0.22%
2022/11/02	1	38.85	0	0.00	38.90	1	479	0.21%
2022/10/17	1	36.40	2	37.03	37.50	-1	522	-0.19%
2022/10/14	28	37.16	2	37.68	36.95	26	521	4.98%
2022/10/13	1	36.45	25	36.56	36.45	-24	523	-4.58%
2022/10/12	1	37.60	0	0.00	37.90	1	523	0.19%
2022/10/11	7	38.29	0	0.00	38.25	7	519	1.35%
2022/10/06	0	0.00	1	39.70	39.60	-1	518	-0.19%
2022/10/05	1	39.55	0	0.00	39.55	1	527	0.19%
2022/10/04	0	0.00	1	39.60	39.70	-1	531	-0.19%
2022/10/03	2	38.95	1	39.20	38.95	1	537	0.19%
2022/09/29	10	39.35	0	0.00	39.60	10	571	1.75%
2022/09/22	0	0.00	1	41.45	41.50	-1	660	-0.15%
2022/09/15	1	42.80	1	43.05	42.75	0	683	0.00%
2022/09/14	1	41.65	0	0.00	41.50	1	670	0.15%
2022/09/13	0	0.00	2	41.88	41.80	-2	675	-0.30%
2022/09/08	0	0.00	2	40.55	41.00	-2	688	-0.29%
2022/09/07	0	0.00	3	40.03	39.90	-3	692	-0.43%
2022/09/05	0	0.00	1	40.65	40.50	-1	692	-0.14%
2022/09/01	0	0.00	3	40.95	40.95	-3	700	-0.43%
2022/08/24	0	0.00	5	41.30	41.00	-5	707	-0.71%
2022/08/22	0	0.00	0	42.15	42.05	0	713	0.00%
2022/08/17	0	0.00	1	41.25	41.05	-1	710	-0.14%
2022/08/16	8	41.15	1	41.65	41.15	7	719	0.97%
2022/08/12	1.1	41.45	0	0.00	41.45	1.1	721	0.15%
2022/08/10	0	0.00	2	41.25	41.40	-2	723	-0.28%
2022/08/05	1	40.45	1	40.50	40.45	0	710	0.00%
2022/08/04	0	0.00	1	38.65	39.05	-1	706	-0.14%
2022/08/02	0	0.00	0	39.40	39.25	0	738	0.00%
2022/07/29	1	39.95	0	0.00	40.05	1	806	0.12%
2022/07/26	0	0.00	0.1	39.20	39.10	-0.1	894	-0.01%
2022/07/25	0	0.00	0	39.70	39.75	0	902	0.00%
2022/07/22	0	0.00	3	39.80	39.70	-3	914	-0.33%
2022/07/20	0	0.00	1	39.10	39.10	-1	947	-0.11%
2022/07/14	3	38.20	0	0.00	38.20	3	1,071	0.28%
2022/07/11	0	0.00	0	37.85	36.95	0	1,118	0.00%
2022/07/08	1	37.60	0.1	37.40	37.40	0.9	1,132	0.08%
2022/07/07	1	36.05	0	0.00	36.60	1	1,128	0.09%
2022/07/06	0.2	38.67	46	38.62	38.60	-45.8	1,109	-4.13%
2022/07/05	0.1	40.10	0	0.00	39.80	0.1	1,100	0.01%
2022/07/01	1	39.65	5	38.85	38.80	-4	1,108	-0.36%
2022/06/27	3	42.45	1	42.45	42.50	2	1,168	0.17%
2022/06/24	1	42.00	3	42.15	42.00	-2	1,170	-0.17%
2022/06/23	0.6	41.40	0	0.00	41.65	0.6	1,176	0.05%
2022/06/21	0	0.00	2	41.83	42.45	-2	1,202	-0.17%
2022/06/20	1	41.45	0	0.00	40.80	1	1,221	0.08%
2022/06/17	2	41.75	1	41.50	41.65	1	1,221	0.08%
2022/06/16	1	43.00	0	0.00	42.10	1	1,249	0.08%
2022/06/10	0	0.00	2	43.80	43.80	-2	1,404	-0.14%
2022/06/09	1	43.90	1	44.10	43.95	0	1,468	0.00%
2022/06/06	2	43.88	0	0.00	43.90	2	1,667	0.12%
2022/06/01	0	0.00	2	44.10	43.95	-2	1,713	-0.12%
2022/05/24	0	0.00	10	43.25	42.90	-10	1,798	-0.56%
2022/05/23	0	0.00	23	43.01	43.00	-23	1,791	-1.28%
2022/05/20	0	0.00	6	42.67	42.90	-6	1,794	-0.33%
2022/05/19	6	42.13	0	0.00	42.30	6	1,791	0.33%
2022/05/18	1	43.15	17	43.03	42.90	-16	1,785	-0.90%
2022/05/17	9	42.64	10	42.60	42.65	-1	1,784	-0.06%
2022/05/16	10	42.20	5	42.23	42.30	5	1,784	0.28%
2022/05/13	2	42.53	2	42.45	42.30	0	1,779	0.00%
2022/05/12	2	41.75	0	0.00	41.20	2	1,785	0.11%
2022/05/11	12	42.68	0	0.00	42.50	12	1,782	0.67%
2022/05/10	2	43.10	2	43.00	43.40	0	1,764	0.00%
2022/05/09	2	43.75	3	43.15	43.00	-1	1,758	-0.06%
2022/05/06	0.1	45.20	1	45.15	45.20	-1	1,721	-0.06%
2022/05/05	2	45.80	0	0.00	45.75	2	1,706	0.12%
2022/05/04	1	47.00	0	0.00	45.80	1	1,685	0.06%
2022/04/29	15	47.62	0	0.00	47.40	15	1,646	0.91%
2022/04/28	5	47.55	0	0.00	47.25	5	1,654	0.30%
2022/04/27	2	46.80	0	0.00	46.95	2	1,650	0.12%
2022/04/25	4	48.59	13	48.48	48.20	-9	1,627	-0.55%
2022/04/22	10	49.95	0	0.00	49.95	10	1,607	0.62%
2022/04/21	1	50.40	4.4	50.37	50.40	-3.4	1,612	-0.21%
2022/04/20	13.4	50.22	3	50.23	50.40	10.4	1,577	0.66%
2022/04/19	0	0.00	7	49.60	49.65	-7	1,530	-0.46%
2022/04/18	0	0.00	0	48.30	48.40	0	1,519	0.00%
2022/04/14	7	49.09	0	49.10	48.90	7	1,554	0.45%
2022/04/13	0	0.00	0.1	48.66	48.55	-0.1	1,568	0.00%
2022/04/12	14	47.95	0	0.00	47.85	14	1,602	0.87%
2022/04/11	0	48.35	8	48.13	47.80	-8	1,626	-0.49%
2022/04/07	0	48.10	0	48.80	47.90	0	1,710	0.00%
2022/04/06	1	49.00	1	49.11	49.15	0	1,868	0.00%
2022/04/01	0	0.00	0.1	49.48	49.35	-0.1	1,886	0.00%
2022/03/31	0	0.00	0	49.90	49.70	0	1,917	0.00%
2022/03/30	16.1	49.81	8	49.94	50.20	8.1	1,983	0.41%
2022/03/24	2	49.65	3	49.55	49.50	-1	1,976	-0.05%
2022/03/23	21	49.69	0	0.00	49.15	21	2,025	1.04%
2022/03/22	1	49.30	3	49.40	49.50	-2	2,110	-0.10%
2022/03/21	4	49.10	0	0.00	49.30	4	2,122	0.19%
2022/03/18	4	49.19	0	0.00	48.40	4	2,142	0.19%
2022/03/17	13	49.40	4	49.50	49.35	9	2,134	0.42%
2022/03/16	3	49.57	6	49.43	49.50	-3	2,147	-0.14%
2022/03/15	1.4	49.59	6.1	49.17	49.00	-4.7	2,170	-0.22%
2022/03/14	7.4	49.34	5	49.63	49.35	2.4	2,218	0.11%
2022/03/11	1.2	48.45	1	48.35	48.40	0.2	2,244	0.01%
2022/03/10	1	48.80	9	48.47	48.35	-8	2,323	-0.34%
2022/03/09	11	48.11	8	48.10	48.30	3	2,435	0.12%
2022/03/08	4	45.94	1	45.50	44.70	3	2,688	0.11%
2022/03/07	2	46.00	6	45.93	46.00	-4	2,710	-0.15%
2022/03/04	0	0.00	4	48.08	47.60	-4	2,750	-0.15%
2022/03/03	5	46.60	0	0.00	46.70	5	2,736	0.18%
2022/03/02	0	0.00	50	46.30	46.30	-50	2,820	-1.77%
2022/03/01	0	0.00	9	46.36	46.40	-9	2,866	-0.31%
2022/02/25	2	45.55	3	45.45	45.40	-1	3,005	-0.03%
2022/02/24	2	45.88	5	45.66	45.50	-3	3,275	-0.09%
2022/02/22	0	0.00	1	46.35	46.40	-1	3,377	-0.03%
2022/02/21	0	0.00	1	47.15	47.10	-1	3,374	-0.03%
2022/02/17	5	46.85	0	0.00	46.85	5	3,398	0.15%
2022/02/16	3	47.05	1	47.00	46.80	2	3,403	0.06%
2022/02/15	0	0.00	2	46.85	46.50	-2	3,402	-0.06%
2022/02/14	2	46.25	0	0.00	46.35	2	3,413	0.06%
2022/02/11	1	47.25	2	47.45	47.50	-1	3,426	-0.03%
2022/02/10	0	0.00	2	46.70	47.05	-2	3,416	-0.06%
2022/02/09	0	0.00	6	46.63	46.90	-6	3,423	-0.18%
2022/02/08	1	45.85	2	46.20	46.20	-1	3,420	-0.03%
2022/01/26	1	45.15	0	0.00	44.80	1	3,474	0.03%
2022/01/24	2	45.45	2	45.60	45.70	0	3,491	0.00%
2022/01/21	8	46.30	25	46.30	45.90	-17	3,479	-0.49%
2022/01/20	1	47.30	0	0.00	47.20	1	3,467	0.03%
2022/01/18	0	0.00	11	47.50	46.90	-11	3,458	-0.32%
2022/01/17	0	0.00	9	47.25	47.15	-9	3,453	-0.26%
2022/01/14	26	46.69	6	46.30	46.35	20	3,450	0.58%
2022/01/13	1	47.00	2	47.35	46.95	-1	3,435	-0.03%
2022/01/12	3	46.53	1	47.20	46.80	2	3,438	0.06%
2022/01/11	6	47.23	0	0.00	47.05	6	3,424	0.18%
2022/01/10	5	47.67	10	47.94	48.05	-5	3,397	-0.15%
2022/01/07	48	47.50	21	47.60	47.30	27	3,382	0.80%
2022/01/05	2	49.05	0	0.00	48.85	2	3,313	0.06%
2022/01/04	4	49.69	1	49.80	49.35	3	3,280	0.09%
2022/01/03	4	49.70	3	49.75	49.50	1	3,252	0.03%
2021/12/30	9	50.66	7	50.79	50.70	2	3,209	0.06%
2021/12/29	15	51.11	15.2	50.93	51.00	-0.2	3,153	-0.01%
2021/12/28	1	49.55	1	49.40	49.35	0	2,973	0.00%
2021/12/27	1	49.25	3	49.30	49.55	-2	2,955	-0.07%
2021/12/24	1	49.70	5	49.38	49.35	-4	2,929	-0.14%
2021/12/23	2	48.50	1	48.60	48.60	1	2,836	0.04%
2021/12/22	0	0.00	6	48.72	48.50	-6	2,834	-0.21%
2021/12/21	3	48.40	0	0.00	48.50	3	2,823	0.11%
2021/12/20	0	0.00	4	48.63	48.50	-4	2,804	-0.14%
2021/12/17	12	48.69	5	48.63	48.80	7	2,782	0.25%
2021/12/16	15	49.49	14.1	49.27	49.85	0.9	2,709	0.03%
2021/12/15	16	48.32	0	0.00	48.20	16	2,603	0.61%
2021/12/14	12	48.91	7	48.77	48.55	5	2,577	0.19%
2021/12/13	6	49.17	9	48.81	48.85	-3	2,526	-0.12%
2021/12/10	3	48.55	10	49.05	49.15	-7	2,501	-0.28%
2021/12/09	9	48.23	20	48.58	48.30	-11	2,450	-0.45%
2021/12/08	4	49.49	13	49.25	49.00	-9	2,383	-0.38%
2021/12/07	6	49.77	16.1	49.67	49.65	-10.1	2,295	-0.44%
2021/12/06	41	49.50	13	49.40	49.20	28	2,207	1.27%
2021/12/03	8	49.15	14.1	49.59	49.60	-6.1	2,123	-0.29%
2021/12/02	15	49.42	55	48.88	48.65	-40	1,971	-2.03%
2021/12/01	0	0.00	9	46.94	47.15	-9	1,611	-0.56%
2021/11/30	4	46.80	24	46.70	46.50	-20	1,580	-1.27%
2021/11/29	4	45.51	1	45.70	45.80	3	1,559	0.19%
2021/11/26	14	46.30	33	46.33	46.15	-19	1,518	-1.25%
2021/11/25	2	46.05	26	46.24	46.10	-24	1,469	-1.63%
2021/11/24	13	45.84	25	45.89	46.00	-12	1,473	-0.81%
2021/11/23	23	46.54	22.1	46.50	47.05	0.9	1,332	0.07%
2021/11/22	0	0.00	5	45.31	45.45	-5	1,066	-0.47%
2021/11/16	1	42.70	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	0.00	7	43.45	42.80	-7	1,077	-0.65%
2021/11/12	1	42.90	1	43.05	43.00	0	1,104	0.00%
2021/11/11	3	43.20	0	0.00	43.05	3	1,115	0.27%
2021/11/10	0	0.00	7	43.94	43.80	-7	1,119	-0.63%
2021/11/08	1	43.65	10	43.55	43.50	-9	1,120	-0.80%
2021/11/04	4	43.54	10	43.55	43.45	-6	1,162	-0.52%
2021/11/03	0	0.00	6	42.73	43.50	-6	1,206	-0.50%
2021/11/02	1	42.15	1	42.45	41.80	0	1,171	0.00%
2021/11/01	8	42.50	4	42.33	42.30	4	1,180	0.34%
2021/10/29	4	41.85	2	42.13	41.75	2	1,170	0.17%
2021/10/28	0	0.00	18	41.87	41.90	-18	1,182	-1.52%
2021/10/27	0	0.00	7	41.61	41.65	-7	1,194	-0.59%
2021/10/26	10	41.30	2	41.38	41.20	8	1,209	0.66%
2021/10/25	1	40.60	0	0.00	41.10	1	1,223	0.08%
2021/10/22	7	40.88	0	0.00	40.90	7	1,260	0.56%
2021/10/21	9	41.22	0	42.00	42.00	9	1,280	0.70%
2021/10/20	0	0.00	1	41.00	41.15	-1	1,296	-0.08%
2021/10/19	1.6	40.60	5	40.70	40.60	-3.4	1,309	-0.26%
2021/10/15	0	0.00	7	40.34	40.30	-7	1,384	-0.51%
2021/10/13	1	39.75	0	0.00	39.50	1	1,558	0.06%
2021/10/12	6	39.90	0	0.00	40.00	6	1,623	0.37%
2021/10/08	1	40.59	4	40.54	40.25	-3	1,643	-0.18%
2021/10/07	7	40.19	0	0.00	40.20	7	1,668	0.42%
2021/10/06	2	39.85	1	39.90	39.70	1	1,709	0.06%
2021/10/05	0	0.00	2	39.33	40.15	-2	1,733	-0.12%
2021/09/29	1	41.50	0	0.00	41.30	1	1,795	0.06%
2021/09/28	7	42.29	0	0.00	42.30	7	1,809	0.39%
2021/09/27	2	42.70	5	42.95	42.95	-3	1,812	-0.17%
2021/09/24	5	42.30	0	0.00	42.35	5	1,836	0.27%
2021/09/23	1	42.25	3	41.92	42.10	-2	1,866	-0.11%
2021/09/13	0.4	43.55	8	43.51	43.50	-7.6	2,031	-0.38%
2021/09/10	8	43.61	0	0.00	43.55	8	2,045	0.39%
2021/09/09	1	42.80	0	0.00	42.95	1	2,057	0.05%
2021/09/08	3	42.85	0	0.00	42.80	3	2,069	0.14%
2021/09/07	2	44.05	0	0.00	44.10	2	2,073	0.10%
2021/09/06	0	0.00	2.1	44.52	44.05	-2.1	2,092	-0.10%
2021/09/03	8	44.94	8.1	45.05	44.85	-0.1	2,143	0.00%
2021/09/02	3	44.38	15	44.85	44.75	-12	2,191	-0.55%
2021/09/01	0	0.00	11	44.10	44.60	-11	2,163	-0.51%
2021/08/31	1	44.15	7	44.08	44.35	-6	2,153	-0.28%
2021/08/30	3	43.82	15.1	43.88	43.90	-12.1	2,128	-0.57%
2021/08/26	1	42.70	0	0.00	42.60	1	2,102	0.05%
2021/08/25	3	42.65	5	42.46	42.60	-2	2,121	-0.09%
2021/08/24	6	41.62	0	0.00	41.35	6	2,072	0.29%
2021/08/20	0	43.80	3	43.32	43.40	-3	2,107	-0.14%
2021/08/19	2	43.50	4	43.30	43.15	-2	2,115	-0.09%
2021/08/18	5	43.77	0	0.00	44.00	5	2,101	0.24%
2021/08/17	0	44.00	0	43.50	43.90	0	2,087	0.00%
2021/08/16	7	44.46	0	0.00	44.05	7	2,086	0.34%
2021/08/12	5	45.67	0	46.00	45.55	5	2,083	0.24%
2021/08/11	1	45.50	1	45.60	45.80	0	2,099	0.00%
2021/08/10	8	46.88	3	47.30	46.75	5	2,098	0.24%
2021/08/09	11	47.64	1	48.00	47.95	10	2,127	0.47%
2021/08/06	15	47.42	0	0.00	47.30	15	2,126	0.71%
2021/08/05	17	47.51	2	47.75	47.85	15	2,189	0.69%
2021/08/04	5	47.50	0	0.00	47.50	5	2,263	0.22%
2021/08/03	30	47.57	0.1	47.45	47.20	29.9	2,321	1.29%
2021/08/02	1	47.25	5	47.40	47.50	-4	2,448	-0.16%
2021/07/30	0	0.00	43	46.87	47.00	-43	2,500	-1.72%
2021/07/29	2	46.40	1	46.80	46.65	1	2,511	0.04%
2021/07/28	24	46.34	0	0.00	46.50	24	2,525	0.95%
2021/07/27	20	47.72	1	46.85	46.90	19	2,579	0.74%
2021/07/26	21	47.32	4	47.55	47.70	17	2,606	0.65%
2021/07/23	40.1	47.64	9	47.36	47.30	31.1	2,650	1.17%
2021/07/22	43	47.48	2	47.65	47.30	41	2,730	1.50%
2021/07/21	19	46.82	8	46.53	46.95	11	2,826	0.39%
2021/07/20	26	47.13	3	47.15	46.95	23	2,865	0.80%
2021/07/19	14	47.96	13	48.88	48.10	1	2,857	0.03%
2021/07/16	1	46.65	1	47.60	48.00	0	2,843	0.00%
2021/07/15	3	46.73	20	46.68	46.75	-17	2,853	-0.60%
2021/07/14	20	46.15	3	46.18	46.15	17	2,928	0.58%
2021/07/13	0	0.00	23	46.65	46.10	-23	2,951	-0.78%
2021/07/12	1	46.40	8	46.45	46.45	-7	2,936	-0.24%
2021/07/09	41	45.88	8	46.30	45.90	33	2,922	1.13%
2021/07/08	1	46.15	1	46.30	46.20	0	2,960	0.00%
2021/07/07	8	46.29	0	0.00	46.10	8	3,009	0.27%
2021/07/06	0	0.00	1	46.25	45.80	-1	3,018	-0.03%
2021/07/05	10	45.85	3	46.17	45.90	7	3,086	0.23%
2021/07/02	2	45.00	2	45.25	45.10	0	3,166	0.00%
2021/07/01	1	45.50	5.1	45.17	44.95	-4.1	3,180	-0.13%
2021/06/30	11	45.55	3	45.58	45.90	8	3,178	0.25%
2021/06/29	4	45.79	3	45.13	45.10	1	3,161	0.03%
2021/06/28	4	45.43	10	45.17	45.90	-6	3,144	-0.19%
2021/06/25	2	43.88	12	44.05	43.70	-10	3,085	-0.32%
2021/06/24	3	43.53	0	0.00	43.65	3	3,118	0.10%
2021/06/23	21	43.11	0	0.00	43.30	21	3,118	0.67%
2021/06/22	1	43.05	1	43.20	42.90	0	3,132	0.00%
2021/06/18	2	43.75	2	44.30	43.70	0	3,156	0.00%
2021/06/17	0	0.00	5	43.82	44.15	-5	3,163	-0.16%
2021/06/16	3	43.47	3	43.77	43.35	0	3,179	0.00%
2021/06/15	26	44.00	1	43.85	44.00	25	3,204	0.78%
2021/06/11	6	44.57	1	44.40	44.50	5	3,218	0.16%
2021/06/10	2	43.83	32	43.06	44.45	-30	3,320	-0.90%
2021/06/09	0	0.00	1	42.55	42.55	-1	3,290	-0.03%
2021/06/08	1	42.30	0	0.00	42.25	1	3,348	0.03%
2021/06/07	5	42.00	0	0.00	42.10	5	3,453	0.14%
2021/06/03	30	42.67	0	0.00	42.80	30	3,562	0.84%
2021/06/02	1	43.35	11	43.57	42.55	-10	3,572	-0.28%
2021/06/01	1	43.20	39	43.22	43.25	-38	3,571	-1.06%
2021/05/31	19	42.80	0	0.00	42.65	19	3,606	0.53%
2021/05/28	47	42.66	0	0.00	42.75	47	3,607	1.30%
2021/05/27	4	41.38	10	41.55	42.70	-6	3,626	-0.17%
2021/05/26	1	42.40	0	0.00	42.25	1	3,627	0.03%
2021/05/25	2	42.55	5	42.30	42.25	-3	3,663	-0.08%
2021/05/24	5	41.20	0	0.00	41.55	5	3,690	0.14%
2021/05/21	2	41.40	3	41.30	41.40	-1	3,762	-0.03%
2021/05/19	0	0.00	1	40.70	41.50	-1	3,820	-0.03%
2021/05/18	11	39.69	11	39.99	40.70	0	3,833	0.00%
2021/05/17	0	0.00	42	38.59	38.40	-42	3,824	-1.10%
2021/05/14	10	42.05	1	40.85	41.40	9	3,785	0.24%
2021/05/13	12	40.66	11	41.25	41.70	1	3,741	0.03%
2021/05/12	69.1	43.48	36.1	45.34	43.05	32.9	3,675	0.90%
2021/05/11	2	47.33	7	46.94	46.65	-5	3,625	-0.14%
2021/05/10	36.4	49.33	33	49.66	49.05	3.4	3,578	0.10%
2021/05/07	7	48.94	1	48.10	49.00	6	3,456	0.17%
2021/05/06	11	47.00	0	0.00	46.20	11	3,403	0.32%
2021/05/05	0	0.00	24	47.54	46.80	-24	3,379	-0.71%
2021/05/04	50	47.04	16.4	46.65	47.00	33.7	3,393	0.99%
2021/05/03	32	49.78	15	49.76	49.40	17	3,329	0.51%
2021/04/29	5	51.58	5	52.30	51.20	0	3,286	0.00%
2021/04/28	6	51.97	7	51.79	52.40	-1	3,255	-0.03%
2021/04/27	3.1	51.58	29.4	51.02	52.10	-26.3	3,221	-0.82%
2021/04/26	1	50.79	19	50.71	51.20	-18	3,112	-0.58%
2021/04/23	11	49.46	22	49.69	49.50	-11	3,069	-0.36%
2021/04/22	7.6	49.76	31	50.88	49.00	-23.4	3,058	-0.76%
2021/04/21	6.2	50.96	8	50.90	51.00	-1.8	3,010	-0.06%
2021/04/20	0	0.00	14	50.45	50.50	-14	2,962	-0.47%
2021/04/19	2	49.15	2	49.00	49.15	0	2,948	0.00%
2021/04/16	0	0.00	12	47.73	48.25	-12	2,934	-0.41%
2021/04/15	11	47.31	2	47.20	47.40	9	2,928	0.31%
2021/04/14	3	46.98	51	47.12	47.30	-48	2,945	-1.63%
2021/04/13	15.5	48.37	30	49.13	48.00	-14.5	2,958	-0.49%
2021/04/12	29	48.61	12	48.88	48.70	17	2,932	0.58%
2021/04/09	32	48.37	21	48.30	48.00	11	2,896	0.38%
2021/04/08	8	48.30	13.4	48.58	49.20	-5.4	2,818	-0.19%
2021/04/07	31	47.32	1	47.35	47.30	30	2,724	1.10%
2021/04/06	22	47.54	1	47.65	47.40	21	2,722	0.77%
2021/04/01	3	47.40	0	0.00	47.40	3	2,711	0.11%
2021/03/31	11	47.57	1	47.40	47.40	10	2,711	0.37%
2021/03/30	0	0.00	1	47.70	47.65	-1	2,710	-0.04%
2021/03/29	20	47.55	1	47.10	47.55	19	2,695	0.70%
2021/03/26	0	0.00	1	46.50	46.40	-1	2,670	-0.04%
2021/03/25	10	46.35	0	0.00	46.05	10	2,686	0.37%
2021/03/24	10	46.70	2	46.87	46.70	8	2,687	0.30%
2021/03/23	12	46.25	0	0.00	46.30	12	2,685	0.45%
2021/03/22	0	0.00	4	47.00	47.00	-4	2,676	-0.15%
2021/03/19	1	46.90	6	47.00	47.05	-5	2,686	-0.19%
2021/03/18	0	0.00	20	47.45	47.45	-20	2,684	-0.75%
2021/03/17	1	47.55	22	47.43	47.45	-21	2,696	-0.78%
2021/03/16	3	46.85	3	47.53	47.55	0	2,723	0.00%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	12	46.08	4	46.21	46.05	8	2,647	0.30%
2021/03/11	9	46.64	6	46.62	46.65	3	2,776	0.11%
2021/03/10	1	47.20	1	46.50	47.40	0	2,775	0.00%
2021/03/09	0	0.00	1	45.80	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	5	45.75	45.40	-5	2,724	-0.18%
2021/03/05	22	45.02	2	45.15	45.05	20	2,746	0.73%
2021/03/04	12	45.33	1	45.90	45.35	11	2,773	0.40%
2021/03/03	0	0.00	1	45.30	45.70	-1	2,737	-0.04%
2021/03/02	28	45.59	2	45.03	45.30	26	2,723	0.95%
2021/02/26	1	44.50	4	45.13	45.25	-3	2,714	-0.11%
2021/02/25	3	45.13	9	45.08	45.05	-6	2,762	-0.22%
2021/02/24	0	0.00	5	44.82	44.55	-5	2,748	-0.18%
2021/02/23	5	44.62	38.1	44.80	44.90	-33.1	2,747	-1.20%
2021/02/22	20	44.21	14	44.12	44.15	6	2,748	0.22%
2021/02/19	0	0.00	30	43.17	43.55	-30	2,722	-1.10%
2021/02/18	10	42.68	0	0.00	42.60	10	2,709	0.37%
2021/02/17	30	42.18	2	42.25	42.20	28	2,696	1.04%
2021/02/05	1	41.80	40	41.86	41.95	-39	2,731	-1.43%
2021/02/04	25	41.14	4	41.48	41.65	21	2,757	0.76%
2021/02/03	15	40.98	2	40.98	41.00	13	2,785	0.47%
2021/02/02	26	41.03	1	41.20	41.00	25	2,880	0.87%
2021/02/01	2	40.13	1	41.50	40.55	1	2,985	0.03%
2021/01/29	3	41.00	0	0.00	41.00	3	3,053	0.10%
2021/01/27	0	0.00	1	41.65	41.85	-1	3,066	-0.03%
2021/01/26	1	42.55	4	42.29	41.65	-3	3,121	-0.10%
2021/01/25	0	0.00	13	42.02	42.00	-13	3,093	-0.42%
2021/01/22	23	41.17	1	41.30	41.35	22	3,087	0.71%
2021/01/21	6	41.23	1	41.20	41.15	5	3,093	0.16%
2021/01/20	9	41.42	0	0.00	41.05	9	3,085	0.29%
2021/01/19	1	43.05	3	43.30	43.05	-2	3,055	-0.07%
2021/01/18	7	43.04	1	43.30	43.05	6	3,073	0.20%
2021/01/15	3	44.03	10	44.87	44.10	-7	3,052	-0.23%
2021/01/14	8	45.14	1	45.20	44.95	7	3,040	0.23%
2021/01/13	1	44.75	1.1	44.56	44.50	-0.1	2,993	0.00%
2021/01/12	5	44.35	4	45.15	44.25	1	2,974	0.03%
2021/01/11	1	44.00	1.1	44.18	44.80	-0.1	2,933	0.00%
2021/01/08	2	44.30	2	43.73	43.75	0	2,910	0.00%
2021/01/06	2	43.95	4.5	44.06	43.55	-2.5	2,879	-0.09%
2021/01/05	2.1	43.91	1	43.60	44.55	1.1	2,817	0.04%
2021/01/04	7	43.31	0	0.00	43.60	7	2,789	0.25%
2020/12/31	1	43.20	0	0.00	43.35	1	2,778	0.04%
2020/12/30	0.1	43.10	5	43.06	43.20	-4.9	2,770	-0.18%
2020/12/29	1.1	43.11	1	43.70	42.85	0.1	2,763	0.00%
2020/12/28	1.1	43.10	1	43.20	43.40	0.1	2,749	0.00%
2020/12/25	2	43.15	0	0.00	43.00	2	2,737	0.07%
2020/12/24	2.1	43.30	1	43.35	43.15	1.1	2,735	0.04%
2020/12/23	1.1	42.33	0	0.00	42.55	1.1	2,714	0.04%
2020/12/21	0	0.00	50	41.97	42.65	-50	2,747	-1.82%
2020/12/18	4	42.84	0.1	42.35	42.30	3.9	2,735	0.14%
2020/12/17	21	42.63	1	42.65	42.85	20	2,738	0.73%
2020/12/16	0	0.00	21	43.79	43.35	-21	2,738	-0.77%
2020/12/15	30	43.47	1	44.40	43.15	29	2,734	1.06%
2020/12/14	7	44.70	10	44.30	44.70	-3	2,708	-0.11%
2020/12/11	31	43.32	81	44.24	43.75	-50	2,696	-1.85%
2020/12/10	63	44.95	28	46.00	44.70	35	2,658	1.32%
2020/12/09	3.1	46.39	83	46.29	46.00	-79.9	2,599	-3.07%
2020/12/08	13	45.95	12	46.10	45.75	1	2,577	0.04%
2020/12/07	5	46.34	50.2	46.53	46.70	-45.2	2,543	-1.78%
2020/12/04	4	45.41	11	45.45	45.40	-7	2,382	-0.29%
2020/12/03	0.1	43.85	2	44.00	43.85	-1.9	2,345	-0.08%
2020/12/02	1	43.70	2	43.98	43.60	-1	2,418	-0.04%
2020/12/01	1.4	43.75	12.1	43.51	43.80	-10.7	2,532	-0.42%
2020/11/30	1.2	43.24	22	43.30	43.35	-20.8	2,690	-0.77%
2020/11/27	32.3	42.50	2	42.50	42.50	30.3	2,664	1.14%
2020/11/25	0	0.00	41	43.21	42.55	-41	2,843	-1.44%
2020/11/24	1	43.50	10	43.65	43.40	-9	2,814	-0.32%
2020/11/23	0	0.00	3	42.75	42.90	-3	2,741	-0.11%
2020/11/20	4	42.13	5	42.54	42.50	-1	2,711	-0.04%
2020/11/19	4	43.00	1	42.45	42.50	3	2,680	0.11%
2020/11/18	2	42.25	11	42.13	41.95	-9	2,605	-0.35%
2020/11/17	0	0.00	2	41.93	42.00	-2	2,598	-0.08%
2020/11/16	0	0.00	1	41.95	41.75	-1	2,666	-0.04%
2020/11/13	4	41.73	4	41.60	41.75	0	2,744	0.00%
2020/11/12	10	41.80	5	41.98	41.45	5	2,788	0.18%
2020/11/11	2	42.18	11	42.30	42.25	-9	2,796	-0.32%
2020/11/10	4	41.63	25	42.13	42.00	-21	2,788	-0.75%
2020/11/09	6.1	42.19	39	41.99	41.70	-32.9	2,744	-1.20%
2020/11/06	14	41.43	13	41.47	41.85	1	2,629	0.04%
2020/11/05	1	40.80	2	40.85	40.75	-1	2,578	-0.04%
2020/11/04	7	40.50	4	40.65	40.55	3	2,605	0.12%
2020/11/03	5	40.75	6	40.74	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	3	39.55	39.75	-3	2,768	-0.11%
2020/10/30	2	39.80	0	0.00	39.55	2	2,871	0.07%
2020/10/29	1	39.70	0	0.00	39.95	1	2,875	0.03%
2020/10/28	0	0.00	2	39.70	39.95	-2	2,879	-0.07%
2020/10/27	5	40.28	8	40.19	40.30	-3	2,864	-0.10%
2020/10/26	3	40.12	5	40.10	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	5	39.50	39.45	-5	2,813	-0.18%
2020/10/22	5	39.00	0	0.00	38.80	5	2,851	0.18%
2020/10/20	0	0.00	1	39.10	39.35	-1	2,899	-0.03%
2020/10/19	0	0.00	11	39.37	39.30	-11	2,917	-0.38%
2020/10/16	7	38.73	2	39.35	38.75	5	2,885	0.17%
2020/10/15	0	0.00	6	39.08	38.85	-6	2,895	-0.21%
2020/10/14	1	38.90	0	0.00	38.85	1	2,901	0.03%
2020/10/12	1	38.85	6	38.66	38.35	-5	3,055	-0.16%
2020/10/08	5	38.30	0	0.00	38.30	5	3,084	0.16%
2020/10/05	0	0.00	2	37.80	38.10	-2	3,219	-0.06%
2020/09/29	1	37.90	5	37.80	37.50	-4	3,416	-0.12%
2020/09/25	7	36.95	0	0.00	37.05	7	3,597	0.19%
2020/09/24	13	38.05	5	38.35	37.75	8	3,600	0.22%
2020/09/23	9	39.03	0	0.00	38.70	9	3,607	0.25%
2020/09/22	2	38.70	1	39.00	39.00	1	3,622	0.03%
2020/09/21	6	39.36	1	39.45	39.25	5	3,616	0.14%
2020/09/18	11	40.05	0	0.00	39.95	11	3,611	0.30%
2020/09/17	10	39.84	0	0.00	39.80	10	3,603	0.28%
2020/09/16	1	39.70	2	39.60	39.60	-1	3,610	-0.03%
2020/09/15	1	39.80	13	39.83	39.80	-12	3,606	-0.33%
2020/09/14	3	39.58	2	39.58	39.80	1	3,626	0.03%
2020/09/11	13	39.67	15	39.55	39.15	-2	3,630	-0.06%
2020/09/10	7	40.12	12	40.80	40.15	-5	3,598	-0.14%
2020/09/09	4	39.96	11	40.48	40.35	-7	3,577	-0.20%
2020/09/08	22	40.65	12	40.87	40.20	10	3,557	0.28%
2020/09/07	29	42.21	12	41.88	41.60	17	3,515	0.48%
2020/09/04	13	42.04	4	42.04	42.70	9	3,435	0.26%
2020/09/03	7	41.30	14	41.25	41.90	-7	3,382	-0.21%
2020/09/02	1	39.95	5	40.05	40.05	-4	3,205	-0.12%
2020/09/01	16	40.14	16	39.96	40.30	0	3,240	0.00%
2020/08/31	21	40.30	6	40.35	40.45	15	3,253	0.46%
2020/08/28	1	38.40	0	0.00	38.95	1	3,135	0.03%
2020/08/27	0	0.00	13	39.04	38.55	-13	3,153	-0.41%
2020/08/26	0	0.00	3	38.67	38.60	-3	3,150	-0.10%
2020/08/25	4	38.70	1	38.75	38.70	3	3,152	0.10%
2020/08/24	0	0.00	3	38.07	38.10	-3	3,140	-0.10%
2020/08/21	0	0.00	12	37.90	38.15	-12	3,150	-0.38%
2020/08/20	31	37.50	17	37.86	37.30	14	3,144	0.45%
2020/08/19	6	40.18	10	40.23	39.55	-4	3,058	-0.13%
2020/08/18	3	39.93	23	40.01	40.10	-20	2,961	-0.68%
2020/08/17	15	39.57	2	39.50	39.35	13	2,871	0.45%
2020/08/14	24	38.75	4	39.05	39.15	20	2,826	0.71%
2020/08/13	4	39.26	29	39.03	39.25	-25	2,801	-0.89%
2020/08/12	1	39.30	26	38.86	38.85	-25	2,743	-0.91%
2020/08/11	2	38.65	3	39.00	39.15	-1	2,715	-0.04%
2020/08/10	3	38.80	2	39.18	38.90	1	2,686	0.04%
2020/08/07	15	38.93	64	39.08	39.25	-49	2,659	-1.84%
2020/08/06	20	38.67	40	39.23	38.70	-20	2,595	-0.77%
2020/08/05	16	37.88	14	37.82	38.15	2	2,456	0.08%
2020/08/04	0	0.00	4	36.53	36.50	-4	2,386	-0.17%
2020/08/03	1	36.05	31	36.25	36.10	-30	2,385	-1.26%
2020/07/29	0	0.00	7	34.74	34.65	-7	2,419	-0.29%
2020/07/28	22	35.08	4	35.00	34.25	18	2,427	0.74%
2020/07/24	8	37.01	7	36.80	36.65	1	2,409	0.04%
2020/07/23	1	37.50	0	0.00	37.40	1	2,412	0.04%
2020/07/22	21	37.60	5	37.62	37.60	16	2,412	0.66%
2020/07/21	2	37.65	0	0.00	37.50	2	2,410	0.08%
2020/07/20	8	37.34	0	0.00	37.40	8	2,411	0.33%
2020/07/17	11	37.70	0	0.00	37.65	11	2,426	0.45%
2020/07/16	21	38.56	24	38.37	38.00	-3	2,412	-0.12%
2020/07/15	11	37.42	11	37.55	37.30	0	2,293	0.00%
2020/07/14	33	37.71	0	0.00	37.65	33	2,279	1.45%
2020/07/13	16	37.68	6	37.23	38.30	10	2,248	0.44%
2020/07/10	7	37.41	8	37.49	37.35	-1	2,257	-0.04%
2020/07/09	9	38.37	41	38.49	38.00	-32	2,233	-1.43%
2020/07/08	33	40.21	4	40.20	40.20	29	2,138	1.36%
2020/07/07	12	40.25	13	40.12	40.10	-1	2,056	-0.05%
2020/07/06	12	39.75	30	39.54	40.35	-18	2,010	-0.90%
2020/07/03	26	38.99	6	38.98	39.10	20	1,973	1.01%
2020/07/02	11	38.77	5	38.85	38.95	6	1,972	0.30%
2020/07/01	5	38.26	0	0.00	38.20	5	1,942	0.26%
2020/06/30	25	37.63	1	37.85	37.85	24	1,944	1.23%
2020/06/29	8	37.65	3	37.65	37.60	5	1,937	0.26%
2020/06/24	10	38.02	45	37.96	38.00	-35	1,931	-1.81%
2020/06/23	11	37.74	5	37.65	37.80	6	1,948	0.31%
2020/06/22	8	37.70	1	37.60	37.70	7	1,949	0.36%
2020/06/19	7	38.02	1	38.10	37.70	6	1,968	0.30%
2020/06/18	12	37.53	0	0.00	37.65	12	1,963	0.61%
2020/06/17	21	37.50	3	37.40	37.40	18	1,955	0.92%
2020/06/16	1	37.45	10	37.50	37.50	-9	1,981	-0.45%
2020/06/15	10	37.15	0	0.00	37.00	10	2,042	0.49%
2020/06/12	16	36.98	12	37.34	37.50	4	2,057	0.19%
2020/06/11	20	38.40	11	38.83	38.20	9	2,092	0.43%
2020/06/10	17	38.96	19	38.98	38.85	-2	2,073	-0.10%
2020/06/09	15	38.28	3	38.38	38.55	12	2,053	0.58%
2020/06/08	10	38.65	8	38.58	38.65	2	2,085	0.10%
2020/06/05	0	0.00	8	38.46	38.80	-8	2,038	-0.39%
2020/06/04	0	0.00	5	37.50	37.60	-5	1,977	-0.25%
2020/06/03	28	37.16	12	37.30	37.25	16	1,981	0.81%
2020/06/02	3	36.68	1	36.70	36.60	2	1,958	0.10%
2020/06/01	20	36.43	1	36.55	36.50	19	1,950	0.97%
2020/05/29	25	36.04	0	0.00	35.90	25	1,944	1.29%
2020/05/28	20	36.08	0	0.00	36.15	20	1,946	1.03%
2020/05/27	21	36.18	0	0.00	36.15	21	1,940	1.08%
2020/05/26	5	36.30	0	0.00	36.25	5	1,944	0.26%
2020/05/25	1	36.10	0	0.00	36.10	1	1,953	0.05%
2020/05/22	28	36.42	0	0.00	36.15	28	1,975	1.42%
2020/05/21	66	36.76	0	0.00	36.70	66	1,972	3.35%
2020/05/18	1	35.60	1	35.65	35.55	0	1,979	0.00%
2020/05/15	0	0.00	10	36.38	35.80	-10	2,001	-0.50%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	1	37.20	37.15	-1	1,965	-0.05%
2020/05/11	0	0.00	5	37.10	37.25	-5	1,964	-0.25%
2020/05/05	1	36.90	4	37.60	37.50	-3	1,920	-0.16%
2020/04/30	1	37.25	0	37.50	37.30	1	1,901	0.05%
2020/04/29	2	36.95	124	37.01	36.95	-122	1,895	-6.44%	大賣/鉅額交易
2020/04/28	0	0.00	1	37.40	36.90	-1	1,899	-0.05%
2020/04/27	1	36.10	10	35.98	36.15	-9	1,898	-0.47%
2020/04/23	0	0.00	11	35.60	35.85	-11	1,893	-0.58%
2020/04/22	2	35.15	4	34.80	35.40	-2	1,892	-0.11%
2020/04/21	0	0.00	1	34.80	34.35	-1	1,881	-0.05%
2020/04/20	5	35.22	0	0.00	35.25	5	1,879	0.27%
2020/04/17	1	35.60	0	0.00	35.10	1	1,892	0.05%
2020/04/16	3	35.10	4	35.29	35.25	-1	1,874	-0.05%
2020/04/15	8	35.32	2	35.70	35.20	6	1,867	0.32%
2020/04/14	2	34.25	0	0.00	34.35	2	1,828	0.11%
2020/04/13	0	34.20	1	33.80	33.65	-1	1,898	-0.05%
2020/04/10	1	33.95	2	34.03	34.10	-1	1,941	-0.05%
2020/04/09	0	0.00	5	33.76	33.90	-5	2,067	-0.24%
2020/04/08	4	33.26	1	32.05	33.50	3	2,052	0.15%
2020/04/07	4	31.63	2	31.88	31.80	2	2,036	0.10%
2020/04/06	5	30.41	12	30.31	30.50	-7	2,106	-0.33%
2020/04/01	3	30.32	27	30.46	30.35	-24	2,111	-1.14%
2020/03/31	2	29.95	0	0.00	29.85	2	2,100	0.10%
2020/03/30	3	29.40	0	0.00	29.65	3	2,106	0.14%
2020/03/27	1	30.00	1	29.80	29.55	0	2,127	0.00%
2020/03/26	2	29.50	0	0.00	29.80	2	2,147	0.09%
2020/03/25	1	29.70	8	29.81	29.60	-7	2,303	-0.30%
2020/03/24	1	29.10	0	0.00	28.70	1	2,308	0.04%
2020/03/23	0	28.15	0	0.00	27.65	0	2,309	0.00%
2020/03/20	13	27.85	2	27.78	28.40	11	2,326	0.47%
2020/03/19	132	27.33	5	26.60	25.90	127	2,334	5.44%	大買/鉅額交易
2020/03/18	4	29.10	5	28.90	28.60	-1	2,311	-0.04%
2020/03/17	4	29.00	2	29.25	28.65	2	2,324	0.09%
2020/03/16	9	29.53	4	29.55	28.50	5	2,293	0.22%
2020/03/13	5	28.67	1	28.75	29.25	4	2,295	0.17%
2020/03/12	12	32.78	1	32.25	31.60	11	2,293	0.48%
2020/03/10	3	35.43	0	0.00	35.55	3	2,327	0.13%
2020/03/09	2	35.85	0	0.00	35.90	2	2,368	0.08%
2020/03/06	0	0.00	4	37.30	37.40	-4	2,377	-0.17%
2020/03/04	20	37.34	1.2	37.35	37.40	18.9	2,368	0.80%
2020/03/03	13	38.15	0	0.00	37.70	13	2,373	0.55%
2020/02/27	3	38.40	0	0.00	37.75	3	2,381	0.13%
2020/02/26	1	38.60	1	38.90	38.70	0	2,367	0.00%
2020/02/25	2	38.25	12	39.20	39.40	-10	2,350	-0.43%
2020/02/21	10	39.10	0	0.00	39.10	10	2,322	0.43%
2020/02/19	0	0.00	10	39.25	39.20	-10	2,312	-0.43%
2020/02/18	0	0.00	5	39.26	38.95	-5	2,309	-0.22%
2020/02/13	2	38.30	0	0.00	38.25	2	2,292	0.09%
2020/02/10	0	0.00	3	36.93	37.00	-3	2,313	-0.13%
2020/02/05	2	38.40	0	0.00	38.00	2	2,314	0.09%
2020/02/04	0	0.00	5	38.35	38.70	-5	2,318	-0.22%
2020/02/03	1	36.45	16	36.90	37.10	-15	2,340	-0.64%
2020/01/31	10	38.50	0	0.00	38.50	10	2,324	0.43%
2020/01/30	17	38.56	1	39.00	38.50	16	2,327	0.69%
2020/01/20	10	42.60	0	0.00	42.45	10	2,281	0.44%
2020/01/17	10	42.65	5	42.65	42.65	5	2,289	0.22%
2020/01/16	5	42.85	0	0.00	42.80	5	2,304	0.22%
2020/01/14	1	43.10	2	43.03	43.40	-1	2,302	-0.04%
2020/01/13	2	42.33	1	42.30	42.35	1	2,339	0.04%
2020/01/10	0	0.00	1	42.75	42.80	-1	2,357	-0.04%
2020/01/07	2	43.78	2	43.58	43.15	0	2,344	0.00%
2020/01/06	0	0.00	2	43.80	44.00	-2	2,279	-0.09%
2020/01/03	19	44.82	40	44.31	44.30	-21	2,241	-0.94%
2020/01/02	10	43.95	12	43.65	44.05	-2	2,112	-0.09%
2019/12/31	0	0.00	10	44.35	44.05	-10	2,082	-0.48%
2019/12/30	9	44.63	3	44.55	44.65	6	2,044	0.29%
2019/12/27	0	0.00	1	42.95	42.95	-1	1,944	-0.05%
2019/12/25	0	0.00	5	42.88	42.90	-5	2,025	-0.25%
2019/12/24	0	0.00	1	42.80	42.90	-1	2,020	-0.05%
2019/12/23	2	42.30	6	42.64	42.15	-4	2,006	-0.20%
2019/12/20	24	44.49	15	43.84	43.35	9	1,974	0.46%
2019/12/19	4	44.00	10	43.90	43.95	-6	1,810	-0.33%
2019/12/18	0	0.00	5.1	43.80	43.85	-5.1	1,777	-0.29%
2019/12/17	2	43.60	1	43.45	43.15	1	1,746	0.06%
2019/12/16	2	43.35	9.1	43.09	43.40	-7.1	1,719	-0.41%
2019/12/13	5	42.64	3	42.60	42.50	2	1,681	0.12%
2019/12/12	2	42.60	12	42.46	42.30	-10	1,649	-0.61%
2019/12/11	1	42.35	8	42.29	42.30	-7	1,612	-0.43%
2019/12/09	3	42.13	2	41.90	41.70	1	1,550	0.06%
2019/12/06	1	41.40	27	41.48	41.65	-26	1,494	-1.74%
2019/12/05	0	0.00	2	40.70	40.25	-2	1,436	-0.14%
2019/12/04	6	40.45	10	40.66	40.40	-4	1,471	-0.27%
2019/12/03	0	0.00	2	40.40	40.15	-2	1,441	-0.14%
2019/11/29	1	39.85	1	39.70	39.70	0	1,406	0.00%
2019/11/28	5	40.10	0	0.00	39.80	5	1,418	0.35%
2019/11/26	6	39.71	1	39.90	39.85	5	1,468	0.34%
2019/11/25	0	0.00	2	39.30	39.25	-2	1,444	-0.14%
2019/11/22	0	0.00	12	38.79	38.75	-12	1,449	-0.83%
2019/11/21	6	38.82	0	0.00	38.80	6	1,460	0.41%
2019/11/19	0	0.00	2	39.33	39.35	-2	1,472	-0.14%
2019/11/15	1	38.85	0	0.00	38.85	1	1,482	0.07%
2019/11/14	0	0.00	1	38.90	39.15	-1	1,486	-0.07%
2019/11/13	2	39.30	1	39.60	39.30	1	1,499	0.07%
2019/11/11	4	38.81	0	0.00	38.60	4	1,525	0.26%
2019/11/07	3	39.52	3.5	39.53	39.50	-0.5	1,522	-0.03%
2019/11/06	1	39.90	1	39.60	39.55	0	1,513	0.00%
2019/11/04	1	40.10	0	0.00	40.10	1	1,518	0.07%
2019/11/01	3	40.32	0	0.00	40.10	3	1,513	0.20%
2019/10/31	5	40.20	1	39.95	40.90	4	1,505	0.27%
2019/10/30	0	0.00	1	39.80	40.15	-1	1,471	-0.07%
2019/10/29	4	40.00	5	40.82	40.00	-1	1,458	-0.07%
2019/10/25	0	0.00	15	41.40	41.20	-15	1,472	-1.02%
2019/10/23	0	0.00	2	40.90	41.00	-2	1,439	-0.14%
2019/10/22	4	41.20	0	0.00	41.35	4	1,441	0.28%
2019/10/21	20	41.23	8	41.42	41.35	12	1,426	0.84%
2019/10/18	0	0.00	2	40.35	40.35	-2	1,372	-0.15%
2019/10/16	0	0.00	1	39.85	39.75	-1	1,360	-0.07%
2019/10/15	2	40.75	0	41.50	39.95	2	1,370	0.15%
2019/10/14	0	0.00	9	40.29	40.10	-9	1,363	-0.66%
2019/10/09	0	0.00	6	39.86	39.10	-6	1,358	-0.44%
2019/10/08	1	40.15	0	0.00	40.10	1	1,355	0.07%
2019/10/04	0	0.00	3	39.85	39.80	-3	1,377	-0.22%
2019/10/03	0	0.00	2	40.00	40.05	-2	1,509	-0.13%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	3	40.70	14	40.68	40.90	-11	1,644	-0.67%
2019/09/27	9	39.12	7	39.45	39.40	2	1,621	0.12%
2019/09/26	2	39.03	2	39.63	39.05	0	1,632	0.00%
2019/09/25	5	39.06	2	39.15	38.80	3	1,637	0.18%
2019/09/24	0	0.00	2	39.60	39.35	-2	1,663	-0.12%
2019/09/23	3	39.73	2	39.83	39.85	1	1,670	0.06%
2019/09/17	12	39.55	1	39.75	39.45	11	1,739	0.63%
2019/09/16	1	39.20	0	0.00	39.15	1	1,746	0.06%
2019/09/12	15	39.85	2	39.85	39.55	13	1,802	0.72%
2019/09/10	2	39.50	9	39.33	39.50	-7	1,899	-0.37%
2019/09/09	3	39.63	3	40.08	39.65	0	1,939	0.00%
2019/09/06	8	40.79	0	0.00	40.60	8	1,926	0.42%
2019/09/05	0	0.00	1	42.10	42.05	-1	1,903	-0.05%
2019/08/30	1	41.90	4	41.79	41.40	-3	1,962	-0.15%
2019/08/23	0	0.00	2	41.75	41.70	-2	1,925	-0.10%
2019/08/22	2	41.75	0	0.00	41.35	2	1,952	0.10%
2019/08/21	1	41.35	0	0.00	41.35	1	1,959	0.05%
2019/08/15	1	39.50	9	39.74	40.30	-8	1,971	-0.41%
2019/08/14	2	40.95	1	41.00	40.85	1	1,973	0.05%
2019/08/13	1	39.70	2	40.03	40.35	-1	1,957	-0.05%
2019/08/12	1	40.00	0	0.00	40.00	1	1,965	0.05%
2019/08/07	1	39.40	0	0.00	38.50	1	1,984	0.05%
2019/08/06	25	38.87	4	38.33	39.45	21	1,996	1.05%
2019/08/05	7	39.61	10	39.90	39.55	-3	2,017	-0.15%
2019/08/02	0	0.00	11	40.14	40.25	-11	2,051	-0.54%
2019/08/01	1	41.50	4	41.40	41.30	-3	2,063	-0.15%
2019/07/31	1	41.65	1	41.60	41.75	0	2,083	0.00%
2019/07/30	10	42.43	6	42.38	41.70	4	2,092	0.19%
2019/07/26	0	0.00	1	42.20	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	2	41.85	42.00	-2	2,094	-0.10%
2019/07/24	1	42.30	2	42.05	41.55	-1	2,117	-0.05%
2019/07/23	5	41.50	2	41.95	41.70	3	2,189	0.14%
2019/07/22	2	41.05	1.1	41.25	41.10	1	2,223	0.04%
2019/07/19	4	41.11	1	41.45	41.00	3	2,238	0.13%
2019/07/18	1	41.40	0	0.00	40.95	1	2,274	0.04%
2019/07/17	0	0.00	2	41.95	41.70	-2	2,295	-0.09%
2019/07/16	0	0.00	1	42.10	42.25	-1	2,368	-0.04%
2019/07/15	1	41.60	0	0.00	41.75	1	2,528	0.04%
2019/07/10	1	42.00	1	42.30	42.00	0	3,090	0.00%
2019/07/09	17	42.21	1	42.45	41.80	16	3,143	0.51%
2019/07/08	1	46.40	3	46.30	46.50	-2	3,069	-0.07%
2019/07/05	9.2	46.09	0	0.00	46.00	9.2	3,050	0.30%
2019/07/04	6	46.04	2	45.73	46.05	4	3,035	0.13%
2019/07/03	2	45.05	0	0.00	44.95	2	3,051	0.07%
2019/07/02	20	45.40	0	0.00	45.35	20	3,074	0.65%
2019/07/01	3	45.12	1	45.20	45.15	2	3,094	0.06%
2019/06/27	0	0.00	1	44.45	44.30	-1	3,215	-0.03%
2019/06/26	1	44.15	1	44.00	44.00	0	3,467	0.00%
2019/06/25	2	44.90	4	45.20	44.20	-2	3,672	-0.05%
2019/06/21	0	0.00	1	44.45	44.20	-1	3,702	-0.03%
2019/06/20	5	44.91	7	44.59	44.60	-2	3,710	-0.05%
2019/06/19	2	44.05	0	0.00	43.90	2	3,704	0.05%
2019/06/18	3	44.47	1	44.05	43.90	2	3,689	0.05%
2019/06/17	0	0.00	5	43.36	44.20	-5	3,652	-0.14%
2019/06/14	3	42.40	1	42.65	42.30	2	3,625	0.06%
2019/06/13	5	42.68	5	42.76	42.30	0	3,633	0.00%
2019/06/12	17	43.64	3	43.77	43.40	14	3,652	0.38%
2019/06/11	1	43.10	1	43.00	42.95	0	3,656	0.00%
2019/06/06	1	41.85	3	41.85	41.75	-2	3,746	-0.05%
2019/06/05	2	43.15	0	0.00	42.20	2	3,763	0.05%
2019/06/04	0	0.00	2	43.03	42.75	-2	3,818	-0.05%
2019/06/03	0	0.00	2	43.08	42.80	-2	3,876	-0.05%
2019/05/30	1	42.20	4	42.51	42.90	-3	4,058	-0.07%
2019/05/29	5	42.12	0	0.00	42.00	5	4,130	0.12%
2019/05/28	1	42.15	1	42.25	42.65	0	4,211	0.00%
2019/05/27	3	41.93	0	0.00	41.80	3	4,296	0.07%
2019/05/24	2	41.88	0	0.00	41.75	2	4,340	0.05%
2019/05/23	2	42.43	0	0.00	41.80	2	4,391	0.05%
2019/05/21	1	42.70	1	42.95	43.00	0	4,643	0.00%
2019/05/20	0	0.00	1	43.20	42.20	-1	4,785	-0.02%
2019/05/17	1	43.80	1	43.00	43.00	0	4,825	0.00%
2019/05/16	1	43.65	0	0.00	43.80	1	4,877	0.02%
2019/05/15	2	45.15	3	45.37	45.40	-1	4,949	-0.02%
2019/05/14	8	44.04	1	44.50	44.50	7	5,093	0.14%
2019/05/10	1	46.35	15	46.29	46.40	-14	5,309	-0.26%
2019/05/09	3	47.20	3	47.23	46.30	0	5,301	0.00%
2019/05/08	2	46.70	3	46.90	47.15	-1	5,339	-0.02%
2019/05/07	0	0.00	1	46.80	46.80	-1	5,398	-0.02%
2019/05/06	1	46.65	0	0.00	46.65	1	5,445	0.02%
2019/05/03	2	47.83	5	48.01	48.00	-3	5,453	-0.06%
2019/05/02	2	48.00	1	47.85	48.05	1	5,454	0.02%
2019/04/30	1	46.65	10	47.04	47.60	-9	5,452	-0.17%
2019/04/29	22	47.23	2	47.25	47.00	20	5,443	0.37%
2019/04/26	7	49.64	2	49.83	49.35	5	5,378	0.09%
2019/04/25	18	50.46	0	0.00	50.40	18	5,380	0.33%
2019/04/24	3	50.97	6	50.87	50.40	-3	5,410	-0.06%
2019/04/23	2	50.95	3	50.43	51.00	-1	5,414	-0.02%
2019/04/22	5	50.56	0	0.00	50.40	5	5,390	0.09%
2019/04/19	18	51.60	12	53.20	51.50	6	5,344	0.11%
2019/04/18	28	53.15	22	54.13	51.90	6	5,217	0.11%
2019/04/17	6	51.77	15	51.94	52.10	-9	4,912	-0.18%
2019/04/16	4	51.18	3	51.03	51.20	1	4,821	0.02%
2019/04/15	10	51.34	10	51.74	50.80	0	4,788	0.00%
2019/04/12	8	51.14	6	50.98	51.20	2	4,768	0.04%
2019/04/11	0	0.00	8	51.54	50.50	-8	4,731	-0.17%
2019/04/10	2	50.50	1	50.30	50.80	1	4,659	0.02%
2019/04/09	4	50.06	10	50.65	50.40	-6	4,635	-0.13%
2019/04/08	8	50.11	16	50.26	49.60	-8	4,577	-0.17%
2019/04/03	6	49.56	8	49.75	49.90	-2	4,572	-0.04%
2019/04/02	4	49.33	1	49.20	49.20	3	4,554	0.07%
2019/04/01	16	50.21	1	50.60	49.55	15	4,514	0.33%
2019/03/29	49	51.34	68	51.66	51.00	-19	4,422	-0.43%
2019/03/28	19	50.16	26	50.58	50.20	-7	4,217	-0.17%
2019/03/27	20	48.45	15	48.54	49.10	5	4,070	0.12%
2019/03/26	8	48.08	4	48.35	47.95	4	4,058	0.10%
2019/03/25	12	48.01	2	47.90	47.95	10	4,079	0.25%
2019/03/22	14	48.65	7	48.84	48.85	7	4,131	0.17%
2019/03/21	3	48.20	20	48.03	48.00	-17	4,149	-0.41%
2019/03/20	7	47.78	6	48.10	48.15	1	4,213	0.02%
2019/03/19	1	47.80	2	47.80	47.70	-1	4,255	-0.02%
2019/03/18	7	47.89	3	47.97	47.80	4	4,279	0.09%
2019/03/15	3	48.60	1	48.95	48.30	2	4,320	0.05%
2019/03/14	4	48.31	7	48.12	48.20	-3	4,347	-0.07%
2019/03/13	12	47.48	12	47.34	47.35	0	4,420	0.00%
2019/03/12	2	48.68	2	49.15	48.45	0	4,427	0.00%
2019/03/11	2	48.85	1	48.90	48.60	1	4,576	0.02%
2019/03/08	8	48.93	4	49.01	48.95	4	4,900	0.08%
2019/03/07	17	49.43	25	49.31	48.90	-8	5,053	-0.16%
2019/03/05	7	50.26	9	50.38	49.40	-2	5,330	-0.04%
2019/03/04	7	49.28	2	49.58	49.95	5	5,322	0.09%
2019/02/27	10	47.68	26	47.02	48.60	-16	5,299	-0.30%
2019/02/26	5	48.77	4	49.55	48.30	1	5,304	0.02%
2019/02/25	3	49.67	3	49.83	49.65	0	5,363	0.00%
2019/02/22	5	49.35	3	49.73	49.25	2	5,642	0.04%
2019/02/21	20	49.88	7	49.61	49.65	13	5,740	0.23%
2019/02/20	13	49.65	5	49.32	49.45	8	6,090	0.13%
2019/02/19	9	48.28	24	48.06	48.20	-15	6,410	-0.23%
2019/02/18	5	47.21	2	47.13	47.00	3	6,365	0.05%
2019/02/15	18	46.68	22	46.80	46.30	-4	6,500	-0.06%
2019/02/14	30	47.55	10	47.31	46.90	20	6,474	0.31%
2019/02/13	6	46.63	13	46.98	47.50	-7	6,440	-0.11%
2019/02/12	6	46.73	16	47.31	46.30	-10	6,335	-0.16%
2019/02/11	16	45.80	20	45.57	46.15	-4	6,297	-0.06%
2019/01/30	7	43.96	2	43.93	43.90	5	6,298	0.08%
2019/01/29	4	44.26	12	43.95	43.90	-8	6,405	-0.12%
2019/01/28	7	43.76	34.1	43.85	43.85	-27.1	6,408	-0.42%
2019/01/25	9	42.69	1	42.90	42.65	8	6,668	0.12%
2019/01/24	0	0.00	6	42.73	42.25	-6	6,838	-0.09%
2019/01/23	1	41.80	6	42.00	42.30	-5	6,947	-0.07%
2019/01/22	1	42.15	4	42.05	41.90	-3	7,014	-0.04%
2019/01/21	0	0.00	2	42.35	42.45	-2	7,070	-0.03%
2019/01/18	3	42.03	0	0.00	42.05	3	7,145	0.04%
2019/01/17	1	43.10	5	42.18	41.45	-4	7,253	-0.06%
2019/01/16	0	0.00	19	42.22	42.50	-19	7,284	-0.26%
2019/01/15	1	41.65	4	41.95	42.00	-3	7,408	-0.04%
2019/01/14	1	41.30	0	0.00	41.30	1	7,474	0.01%
2019/01/11	2.1	41.06	1	41.00	40.85	1.1	7,575	0.01%
2019/01/10	2	41.33	3	41.03	40.80	-1	7,608	-0.01%
2019/01/09	1	42.00	9	41.41	41.50	-8	7,678	-0.10%
2019/01/08	0	0.00	16	39.43	39.80	-16	7,699	-0.21%
2019/01/07	0	0.00	3	39.20	39.00	-3	7,804	-0.04%
2019/01/04	6	37.18	5	37.36	37.70	1	8,013	0.01%
2019/01/03	5	39.20	3	38.93	38.50	2	8,106	0.02%
2019/01/02	1	39.25	2	38.90	38.90	-1	8,227	-0.01%
2018/12/28	0	0.00	1	39.40	39.25	-1	8,464	-0.01%
2018/12/27	4	39.60	2	39.75	39.35	2	8,678	0.02%
2018/12/26	2	40.03	2	39.03	38.70	0	8,713	0.00%
2018/12/25	3	39.12	1	38.80	39.15	2	8,747	0.02%
2018/12/24	0	0.00	3	39.30	40.00	-3	8,822	-0.03%
2018/12/22	1	39.65	0	0.00	39.30	1	8,865	0.01%
2018/12/21	8	39.04	5	39.01	40.10	3	8,977	0.03%
2018/12/20	3	40.57	2	40.35	39.25	1	9,028	0.01%
2018/12/19	13	41.68	3	41.77	41.25	10	9,063	0.11%
2018/12/18	3	41.32	1	41.55	41.15	2	9,120	0.02%
2018/12/17	8	43.06	17	43.34	42.35	-9	9,208	-0.10%
2018/12/14	2	42.90	9	42.06	43.40	-7	9,231	-0.08%
2018/12/13	3	42.12	33	42.72	42.10	-30	9,257	-0.32%
2018/12/12	10	42.34	7	42.36	42.15	3	9,320	0.03%
2018/12/11	3	41.25	2	41.40	41.20	1	9,419	0.01%
2018/12/10	14	40.94	19	40.66	41.00	-5	9,549	-0.05%
2018/12/07	13	42.40	11	42.33	42.40	2	9,581	0.02%
2018/12/06	19	42.87	15	42.58	41.35	4	9,661	0.04%
2018/12/05	23	44.10	10	43.85	43.70	13	9,644	0.13%
2018/12/04	51	46.10	25	45.99	45.30	26	9,765	0.27%
2018/12/03	44	46.25	27.2	45.98	46.00	16.8	9,903	0.17%
2018/11/30	8	43.24	7	43.19	42.85	1	9,702	0.01%
2018/11/29	51.2	44.03	30	43.72	42.60	21.2	9,660	0.22%
2018/11/28	10	42.97	18	43.03	43.35	-8	9,822	-0.08%
2018/11/27	12	41.83	2	41.95	42.70	10	10,097	0.10%
2018/11/26	5	41.45	6	42.00	41.90	-1	10,169	-0.01%
2018/11/23	25	41.68	11	41.64	40.95	14	10,650	0.13%
2018/11/22	6	42.18	2	43.58	42.20	4	11,237	0.04%
2018/11/21	46	43.92	95	44.14	43.45	-49	11,316	-0.43%
2018/11/20	7	42.84	11	42.95	42.85	-4	11,248	-0.04%
2018/11/19	90	43.14	51	43.14	43.35	39	11,244	0.35%
2018/11/16	44	41.18	51	42.18	42.45	-7	10,913	-0.06%
2018/11/15	24	38.41	22	38.39	38.60	2	10,502	0.02%
2018/11/14	24	38.22	34	38.26	38.15	-10	10,558	-0.09%
2018/11/13	10	35.80	12	35.84	36.30	-2	10,537	-0.02%
2018/11/12	9	36.57	7	36.55	36.50	2	10,744	0.02%
2018/11/09	11	37.76	12	37.57	37.90	-1	10,946	-0.01%
2018/11/08	16	38.66	10	38.31	37.60	6	11,142	0.05%
2018/11/07	26	37.34	32	37.53	38.20	-6	11,387	-0.05%
2018/11/06	21	37.23	11	37.77	36.55	10	11,635	0.09%
2018/11/05	14	38.25	25	38.03	38.30	-11	11,813	-0.09%
2018/11/02	50	39.23	43	39.24	38.50	7	12,206	0.06%
2018/11/01	29	37.91	18	37.62	38.00	11	12,109	0.09%
2018/10/31	12	35.80	16	35.67	35.60	-4	12,270	-0.03%
2018/10/30	9	33.97	12	33.94	33.80	-3	12,463	-0.02%
2018/10/29	10	34.63	8	34.87	34.90	2	12,819	0.02%
2018/10/26	12	34.60	9	34.88	34.35	3	13,108	0.02%
2018/10/25	19	34.64	13	34.37	34.30	6	13,319	0.05%
2018/10/24	18	37.42	20	37.38	37.20	-2	13,823	-0.01%
2018/10/23	14	38.23	35	38.28	37.20	-21	14,375	-0.15%
2018/10/22	7	37.45	16	37.33	38.20	-9	14,660	-0.06%
2018/10/19	16	36.13	19	36.16	36.25	-3	14,996	-0.02%
2018/10/18	10	38.12	12	38.44	38.20	-2	15,189	-0.01%
2018/10/17	14	38.53	11	39.45	37.95	3	15,515	0.02%
2018/10/16	14	38.85	16	38.95	38.70	-2	15,752	-0.01%
2018/10/15	16	38.14	17	38.00	38.10	-1	16,077	-0.01%
2018/10/12	63	38.17	70	37.80	38.00	-7	16,424	-0.04%
2018/10/11	22	35.81	6	36.43	35.65	16	16,551	0.10%
2018/10/09	16	39.52	17	39.71	39.60	-1	16,632	-0.01%
2018/10/08	42	38.76	30	38.77	38.70	12	16,608	0.07%
2018/10/05	66	42.09	34	42.17	40.55	32	16,636	0.19%
2018/10/04	6	44.73	1	45.65	44.50	5	16,728	0.03%
2018/10/03	16	44.79	7	45.75	44.85	9	16,756	0.05%
2018/10/02	19	45.83	21	46.04	45.45	-2	16,880	-0.01%
2018/10/01	6	45.36	5	45.52	45.50	1	16,997	0.01%
2018/09/28	14	44.76	7	44.86	44.70	7	17,123	0.04%
2018/09/27	20	45.02	13	45.76	44.55	7	17,100	0.04%
2018/09/26	14	46.79	7	47.33	46.65	7	17,279	0.04%
2018/09/25	20	47.10	27	47.22	47.15	-7	17,431	-0.04%
2018/09/21	11	46.90	8	47.21	47.45	3	17,599	0.02%
2018/09/20	18	46.58	13	46.34	46.30	5	17,626	0.03%
2018/09/19	17	46.58	11	47.20	45.90	6	17,739	0.03%
2018/09/18	13	46.97	6	47.09	46.20	7	18,029	0.04%
2018/09/17	6	48.02	18	48.09	47.50	-12	18,147	-0.07%
2018/09/14	19	46.97	19	46.90	47.20	0	18,202	0.00%
2018/09/13	20	46.49	7	46.77	45.30	13	18,300	0.07%
2018/09/12	66	46.50	63	46.53	46.20	3	18,486	0.02%
2018/09/11	11	48.01	9	48.13	47.95	2	18,890	0.01%
2018/09/10	7	47.74	8	47.33	46.90	-1	19,253	-0.01%
2018/09/07	32	50.20	49	48.64	48.00	-17	19,522	-0.09%
2018/09/06	6	51.98	16	51.77	51.40	-10	19,801	-0.05%
2018/09/05	16	51.68	39	52.04	51.70	-23	20,055	-0.11%
2018/09/04	23	52.89	33	52.27	52.50	-10	20,382	-0.05%
2018/09/03	51	54.59	28	55.05	53.20	23	20,383	0.11%
2018/08/31	39	58.96	11	59.05	59.10	28	20,235	0.14%
2018/08/30	120	58.83	51	58.70	59.50	69	20,644	0.33%	大買/
2018/08/29	56	56.25	87	57.57	58.60	-31	20,528	-0.15%
2018/08/28	31	54.17	27	54.17	53.70	4	20,044	0.02%
2018/08/27	13	53.20	25	53.62	53.60	-12	20,136	-0.06%
2018/08/24	8	51.11	11	51.32	51.20	-3	20,142	-0.01%
2018/08/23	8	51.98	12	51.54	50.90	-4	20,315	-0.02%
2018/08/22	8	53.01	31	52.79	52.80	-23	20,443	-0.11%
2018/08/21	25	53.46	18	53.62	53.30	7	20,954	0.03%
2018/08/20	21	52.42	21	52.46	53.10	0	21,048	0.00%
2018/08/17	28	53.44	32	53.60	51.70	-4	21,292	-0.02%
2018/08/16	52	51.83	65	52.24	53.00	-13	21,414	-0.06%
2018/08/15	68	51.71	26	51.98	50.90	42	21,712	0.19%
2018/08/14	54	53.84	52	53.38	53.00	2	21,833	0.01%
2018/08/13	15	52.98	16	53.42	53.00	-1	21,720	0.00%
2018/08/10	40	55.08	25	55.40	54.70	15	21,906	0.07%
2018/08/09	15	56.53	32	56.32	57.20	-17	22,026	-0.08%
2018/08/08	22	56.71	27	56.14	54.00	-5	21,777	-0.02%
2018/08/07	36	56.77	13	56.73	57.00	23	21,945	0.10%
2018/08/06	56	56.71	58	55.93	56.10	-2	21,671	-0.01%
2018/08/03	41.2	54.22	49	54.54	55.10	-7.8	21,681	-0.04%
2018/08/02	37	53.52	21	53.93	52.60	16	21,360	0.07%
2018/08/01	26	56.08	26	56.04	56.30	0	21,195	0.00%
2018/07/31	41	56.10	51	55.68	55.00	-10	21,293	-0.05%
2018/07/30	59	60.63	28	59.61	56.90	31	21,006	0.15%
2018/07/27	24	61.15	40	61.78	63.20	-16	20,592	-0.08%
2018/07/26	47	60.70	39	60.93	59.50	8	20,199	0.04%
2018/07/25	18	58.65	22	58.88	60.50	-4	19,772	-0.02%
2018/07/24	22	59.07	24	59.50	59.30	-2	19,543	-0.01%
2018/07/23	20	57.88	19	57.74	58.40	1	19,192	0.01%
2018/07/20	20	60.83	22	60.95	57.50	-2	18,857	-0.01%
2018/07/19	34	62.68	55	62.45	62.50	-21	18,399	-0.11%
2018/07/18	28	67.50	28	70.18	63.10	0	17,954	0.00%
2018/07/17	44	71.03	20	71.18	70.10	24	17,612	0.14%
2018/07/16	13	75.79	6	76.43	74.00	7	17,421	0.04%
2018/07/13	22	79.53	13	78.90	77.40	9	17,352	0.05%
2018/07/12	17	77.47	34	77.56	79.60	-17	17,118	-0.10%
2018/07/11	14	74.61	11.1	74.85	74.10	2.9	16,907	0.02%
2018/07/10	10	74.62	12	75.18	75.40	-2	16,942	-0.01%
2018/07/09	10	74.93	16	75.59	74.70	-6	16,812	-0.04%
2018/07/06	9	70.94	7	71.81	71.20	2	16,621	0.01%
2018/07/05	7	77.69	3	77.47	74.30	4	16,436	0.02%
2018/07/04	17	77.02	20	78.26	78.00	-3	16,343	-0.02%
2018/07/03	19	83.26	8	82.38	80.30	11	16,062	0.07%
2018/07/02	24	82.35	6	83.63	82.00	18	15,824	0.11%
2018/06/29	11	81.09	10	81.60	81.00	1	15,564	0.01%
2018/06/28	7	80.60	3	81.57	79.50	4	15,407	0.03%
2018/06/27	5	84.10	8	85.10	81.70	-3	15,197	-0.02%
2018/06/26	10	80.15	12	81.36	83.80	-2	14,811	-0.01%
2018/06/25	8	80.74	26	80.64	79.00	-18	14,555	-0.12%
2018/06/22	47	83.71	33	82.49	82.00	14	14,376	0.10%
2018/06/21	11	85.56	17	86.05	84.80	-6	14,108	-0.04%
2018/06/20	43	88.57	30	85.98	83.90	13	13,863	0.09%
2018/06/19	17	90.21	37.1	89.13	92.50	-20.1	13,401	-0.15%
2018/06/15	30	88.18	26	88.59	86.20	4	12,909	0.03%
2018/06/14	35	88.54	35	87.16	88.40	0	12,439	0.00%
2018/06/13	23	81.52	20	82.68	82.50	3	11,881	0.03%
2018/06/12	25	83.93	36	84.23	81.40	-11	11,487	-0.10%
2018/06/11	22	80.01	11	78.54	81.20	11	10,989	0.10%
2018/06/08	30	74.19	30	74.00	73.90	0	10,619	0.00%
2018/06/07	60	72.36	77	72.71	72.10	-17	10,315	-0.16%
2018/06/06	14	67.16	24	69.57	71.10	-10	9,695	-0.10%
2018/06/05	10	64.45	9	65.56	64.70	1	9,274	0.01%
2018/06/04	18	68.44	8	68.45	67.00	10	9,060	0.11%
2018/06/01	7	66.07	5.2	65.97	68.40	1.8	8,759	0.02%
2018/05/31	16	67.56	22	66.98	63.50	-6	8,530	-0.07%
2018/05/30	24	66.89	27	66.67	67.60	-3	8,298	-0.04%
2018/05/29	45	68.90	95	69.54	68.00	-50	8,049	-0.62%
2018/05/28	11	64.23	48	64.45	66.10	-37	7,484	-0.49%
2018/05/25	22	56.27	48.1	57.86	60.10	-26.1	7,226	-0.36%
2018/05/24	22	54.52	20	54.49	54.70	2	6,818	0.03%
2018/05/23	25	51.86	41	52.25	53.60	-16	6,462	-0.25%
2018/05/22	10	50.26	28	50.84	50.00	-18	5,898	-0.31%
2018/05/21	10	47.94	17.1	48.26	48.60	-7.1	5,531	-0.13%
2018/05/18	28	48.38	12	48.74	47.30	16	5,303	0.30%
2018/05/17	5	47.38	22	47.50	48.70	-17	4,741	-0.36%
2018/05/16	7	46.79	5	46.50	47.00	2	4,302	0.05%
2018/05/15	21	47.68	38	47.63	48.40	-17	4,095	-0.42%
2018/05/14	10	45.00	7	43.63	45.00	3	3,717	0.08%
2018/05/11	9	39.88	20	39.87	40.95	-11	3,612	-0.31%
2018/05/10	6	37.38	2	37.50	37.25	4	3,268	0.12%
2018/05/09	21.1	37.68	24	36.89	37.80	-3	3,153	-0.09%
2018/05/08	13	36.76	16.2	37.13	37.10	-3.2	2,984	-0.11%
2018/05/07	11	35.61	32	36.10	36.70	-21	2,594	-0.81%
2018/05/04	13	34.49	10	33.80	33.40	3	2,251	0.13%
2018/05/02	1	31.95	1	31.90	31.60	0	2,001	0.00%
2018/04/30	14	31.48	10	31.64	31.25	4	1,998	0.20%
2018/04/27	1	30.00	3	29.95	31.05	-2	1,933	-0.10%
2018/04/26	0.2	30.30	1	30.90	30.30	-0.8	1,923	-0.04%
2018/04/25	2	30.88	2	30.95	30.90	0	1,963	0.00%
2018/04/24	0	0.00	10	30.75	31.20	-10	2,061	-0.49%
2018/04/23	3	32.17	1	32.50	32.10	2	2,271	0.09%
2018/04/19	10	32.77	8	32.89	32.75	2	2,532	0.08%
2018/04/18	1	32.25	9	32.29	32.45	-8	2,504	-0.32%
2018/04/17	11	32.42	12	33.83	31.80	-1	2,501	-0.04%
2018/04/16	5	32.98	17	32.19	33.30	-12	2,483	-0.48%
2018/04/13	3	31.55	3	32.40	31.55	0	2,435	0.00%
2018/04/12	2	31.48	15	31.51	31.90	-13	2,447	-0.53%
2018/04/11	6	30.91	9	31.06	30.90	-3	2,459	-0.12%
2018/04/10	10	30.72	0	0.00	30.70	10	2,521	0.40%
2018/04/09	10	30.75	0	0.00	30.60	10	2,603	0.38%
2018/04/03	3	30.90	2	30.68	30.90	1	2,640	0.04%
2018/04/02	0.7	30.80	1	31.40	30.80	-0.3	2,670	-0.01%
2018/03/31	0	0.00	1	31.20	31.05	-1	2,690	-0.04%
2018/03/30	2	30.95	0	0.00	30.80	2	2,747	0.07%
2018/03/28	2	30.88	0	0.00	30.90	2	2,788	0.07%
2018/03/27	5	31.87	5	31.71	31.65	0	2,814	0.00%
2018/03/26	1	30.60	0	0.00	30.60	1	2,782	0.04%
2018/03/23	2	30.10	7	30.06	30.45	-5	2,788	-0.18%
2018/03/22	23.3	32.60	22	32.38	32.05	1.3	2,764	0.05%
2018/03/21	1	31.45	6	31.61	31.65	-5	2,698	-0.19%
2018/03/20	13	31.65	5	31.60	31.55	8	2,700	0.30%
2018/03/19	5	32.32	5	32.27	32.00	0	2,702	0.00%
2018/03/16	0	0.00	2	31.15	31.60	-2	2,672	-0.07%
2018/03/15	2	31.05	11	31.37	31.45	-9	2,674	-0.34%
2018/03/14	5	31.13	0	0.00	31.00	5	2,677	0.19%
2018/03/13	1	31.05	16	30.94	31.05	-15	2,706	-0.55%
2018/03/09	1	30.75	2	31.00	30.90	-1	2,818	-0.04%
2018/03/08	8	30.73	0	0.00	30.65	8	2,895	0.28%
2018/03/07	5	31.03	5	30.80	30.65	0	3,205	0.00%
2018/03/06	14	31.91	20	31.84	31.60	-6	3,505	-0.17%
2018/03/05	22	31.91	9	32.09	32.00	13	3,547	0.37%
2018/03/02	9	30.98	0	0.00	30.90	9	3,477	0.26%
2018/03/01	3	30.98	1	30.85	31.10	2	3,543	0.06%
2018/02/27	2	30.15	0	0.00	29.80	2	3,526	0.06%
2018/02/23	0	0.00	20	30.35	30.50	-20	3,597	-0.56%
2018/02/22	5	29.50	0	0.00	29.35	5	3,596	0.14%
2018/02/08	0	0.00	2	29.00	28.80	-2	3,699	-0.05%
2018/02/07	0	0.00	2	29.30	28.80	-2	3,709	-0.05%
2018/02/06	3	28.63	1	28.95	28.20	2	3,731	0.05%
2018/02/05	0	0.00	1	30.20	30.35	-1	3,722	-0.03%
2018/01/31	5	30.50	4	30.05	30.55	1	4,292	0.02%
2018/01/30	1	30.50	20	30.37	30.25	-19	4,319	-0.44%
2018/01/29	10	30.95	0	0.00	30.85	10	4,307	0.23%
2018/01/26	0	0.00	1	30.80	30.90	-1	4,342	-0.02%
2018/01/25	1	31.10	7	31.46	31.10	-6	4,329	-0.14%
2018/01/24	0	0.00	4	31.61	31.50	-4	4,312	-0.09%
2018/01/23	9	31.49	0	0.00	31.50	9	4,310	0.21%
2018/01/22	5	31.29	2	31.40	32.10	3	4,289	0.07%
2018/01/19	9	31.46	0	0.00	31.25	9	4,246	0.21%
2018/01/18	0	0.00	6	32.22	31.85	-6	4,188	-0.14%
2018/01/17	30	33.12	23	33.28	32.15	7	4,078	0.17%
2018/01/16	52	33.97	113	33.58	34.80	-61	3,831	-1.59%	大賣/
2018/01/15	0	0.00	3	31.88	31.65	-3	3,533	-0.08%
2018/01/12	6	31.77	2	32.50	31.70	4	3,538	0.11%
2018/01/11	6	31.83	9	31.79	32.00	-3	3,509	-0.09%
2018/01/10	16	32.22	18	31.54	31.30	-2	3,474	-0.06%
2018/01/09	9	31.58	16	31.86	31.90	-7	3,420	-0.20%
2018/01/08	13	31.44	104	31.63	31.00	-91	3,373	-2.70%	大賣/
2018/01/05	2	30.68	13	30.76	30.80	-11	3,286	-0.33%
2018/01/04	74	31.90	5	31.17	30.80	69	3,251	2.12%
2018/01/03	53	30.86	56	31.11	31.35	-3	3,194	-0.09%
2018/01/02	26	30.28	4	30.21	30.30	22	3,101	0.71%