宜特 (3289)-玉山-新竹券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
127.5
漲跌
▲1.0
漲幅
+0.79%
成交量
857張
產業
上櫃其他電子類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宜特 (3289)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	127.00	0	0.00	127.00	2	3,996	0.05%
2024/05/15	0	129.00	0	0.00	128.00	0	4,154	0.00%
2024/05/14	1	127.00	0	0.00	129.50	1	4,320	0.02%
2024/05/13	1	125.00	0	0.00	125.00	1	4,451	0.02%
2024/05/10	1	128.00	1	128.50	129.00	0	4,635	0.00%
2024/05/09	0	0.00	1	132.50	129.50	-1	4,809	-0.02%
2024/05/08	1	133.50	0	0.00	133.00	1	4,905	0.02%
2024/05/07	0	0.00	1	131.50	132.50	-1	5,037	-0.02%
2024/05/06	3	133.17	2	135.25	133.00	1	5,029	0.02%
2024/05/03	2	142.50	1	141.00	140.00	1	4,957	0.02%
2024/05/02	3	142.67	0	0.00	144.00	3	4,902	0.06%
2024/04/30	8	144.56	10.1	145.35	145.00	-2.1	4,870	-0.04%
2024/04/29	2	144.00	9.1	144.59	145.50	-7.1	4,784	-0.15%
2024/04/26	1	130.41	3.1	132.83	134.00	-2.1	4,599	-0.05%
2024/04/25	1	123.00	0	0.00	123.50	1	4,520	0.02%
2024/04/24	2	125.50	0	0.00	125.00	2	4,512	0.04%
2024/04/23	0	119.50	0	0.00	120.50	0	4,505	0.00%
2024/04/22	1	117.50	2	122.00	117.00	-1	4,535	-0.02%
2024/04/19	4	122.63	13	123.31	122.50	-9	4,547	-0.20%
2024/04/18	4	130.88	0	0.00	129.50	4	4,498	0.09%
2024/04/17	2.8	132.32	1.1	134.99	134.50	1.7	4,462	0.04%
2024/04/16	1	126.47	1	128.00	127.50	0	4,403	0.00%
2024/04/15	5	139.60	4	136.00	129.50	1	4,360	0.02%
2024/04/12	1	136.50	1.2	134.05	138.50	-0.2	4,187	0.00%
2024/04/11	0.3	126.94	0	131.50	127.00	0.3	4,055	0.01%
2024/04/10	0	0.00	3	133.50	130.00	-3	3,983	-0.08%
2024/04/08	5	128.70	3	131.50	133.50	2	3,914	0.05%
2024/04/03	5	133.50	12	133.21	132.50	-7	3,837	-0.18%
2024/04/02	16.2	132.10	0	0.00	132.00	16.2	3,768	0.43%
2024/04/01	0	0.00	0.2	128.38	129.00	-0.2	3,688	-0.01%
2024/03/29	3	123.34	8	124.94	123.50	-5	3,630	-0.14%
2024/03/28	3	121.00	8	122.63	123.00	-5	3,592	-0.14%
2024/03/26	7	121.00	2	122.50	119.00	5	3,576	0.14%
2024/03/25	2	122.00	5	123.00	122.00	-3	3,553	-0.08%
2024/03/21	0	121.25	0	0.00	119.00	0	3,558	0.00%
2024/03/20	5	123.50	0	0.00	120.00	5	3,571	0.14%
2024/03/18	0	0.00	1	124.50	124.00	-1	3,480	-0.03%
2024/03/15	0.1	116.00	0	0.00	116.00	0.1	3,429	0.00%
2024/03/14	1	116.50	0	0.00	117.00	1	3,423	0.03%
2024/03/13	1.1	122.91	10	119.25	119.00	-8.9	3,390	-0.26%
2024/03/12	0	126.50	2	129.00	127.00	-2	3,337	-0.06%
2024/03/11	1	124.00	0	0.00	124.00	1	3,309	0.03%
2024/03/08	2	128.50	3	129.17	125.50	-1	3,264	-0.03%
2024/03/07	3	132.99	16	137.00	129.50	-13	3,175	-0.41%
2024/03/06	1	132.50	0	0.00	135.00	1	3,100	0.03%
2024/03/05	21	135.09	1	132.00	133.50	20	3,043	0.66%
2024/03/04	11	135.23	31	137.37	141.00	-20	2,840	-0.70%
2024/03/01	7	129.93	5	132.30	128.50	2	2,607	0.08%
2024/02/29	7	130.14	11	131.73	131.00	-4	2,548	-0.16%
2024/02/27	9	131.56	10	132.00	128.00	-1	2,481	-0.04%
2024/02/26	11	129.41	13	131.81	133.00	-2	2,439	-0.08%
2024/02/23	11	131.91	1	130.50	130.50	10	2,410	0.41%
2024/02/22	9	131.22	23	132.28	134.00	-14	2,349	-0.60%
2024/02/21	19	127.26	27	129.81	126.00	-8	2,169	-0.37%
2024/02/20	11	128.36	10	124.50	126.50	1	2,056	0.05%
2024/02/19	17.2	128.76	20	129.53	129.50	-2.8	1,975	-0.14%
2024/02/16	34	133.31	6	133.00	131.50	28	1,926	1.45%
2024/02/15	24	127.35	29.3	130.17	136.00	-5.3	1,766	-0.30%
2024/02/05	23	122.67	23.1	124.32	126.00	-0.1	1,597	-0.01%
2024/02/02	11.1	121.74	24	122.25	123.00	-12.9	1,456	-0.89%
2024/02/01	14	117.21	9.8	117.74	117.50	4.2	1,250	0.34%
2024/01/31	17	105.65	22	106.68	108.50	-5	1,071	-0.47%
2024/01/30	0	0.00	28.3	99.94	106.50	-28.3	972	-2.91%
2024/01/29	0	0.00	2	97.00	97.50	-2	837	-0.24%
2024/01/26	0	0.00	3	94.70	94.30	-3	827	-0.36%
2024/01/25	5.2	96.68	1	96.20	95.60	4.2	828	0.50%
2024/01/24	0.2	97.60	0	0.00	98.00	0.2	820	0.02%
2024/01/23	5	96.70	5	97.80	97.70	0	822	0.00%
2024/01/22	9	96.90	0	0.00	97.60	9	814	1.11%
2024/01/19	6	96.73	0	0.00	94.20	6	797	0.75%
2024/01/18	0	0.00	2	94.70	93.70	-2	781	-0.26%
2024/01/15	2	95.60	11	96.09	98.00	-9	730	-1.23%
2024/01/12	5	93.30	11	93.63	93.20	-6	689	-0.87%
2024/01/11	1	91.21	0	0.00	91.20	1	675	0.15%
2024/01/10	0	90.60	0	0.00	90.20	0	693	0.00%
2024/01/09	1	90.80	1	91.00	91.00	0	704	0.00%
2024/01/05	0	0.00	1	90.20	90.10	-1	725	-0.14%
2024/01/03	0	0.00	1	91.10	91.00	-1	749	-0.13%
2023/12/22	5	91.90	0	0.00	91.00	5	796	0.63%
2023/12/20	1	94.10	0	0.00	94.00	1	800	0.12%
2023/12/18	0	0.00	1	92.90	93.00	-1	832	-0.12%
2023/12/15	11	93.56	10	94.65	93.50	1	849	0.12%
2023/12/14	0	0.00	0	90.60	90.40	0	803	0.00%
2023/12/06	0.2	91.50	0	0.00	91.40	0.2	903	0.02%
2023/12/04	0	0.00	1	93.30	93.20	-1	935	-0.11%
2023/12/01	10	93.95	0	0.00	93.30	10	952	1.05%
2023/11/30	5	92.90	5	94.00	95.00	0	953	0.00%
2023/11/27	0	0.00	0	92.10	91.70	0	1,005	0.00%
2023/11/23	1	92.60	0	0.00	92.50	1	1,064	0.09%
2023/11/22	2	92.60	1	93.84	94.50	1	1,083	0.09%
2023/11/21	3	89.40	0	0.00	89.80	3	1,120	0.27%
2023/11/17	2	90.30	4	90.20	90.00	-2	1,215	-0.16%
2023/11/15	2	89.40	0	0.00	89.30	2	1,216	0.16%
2023/11/14	0	0.00	1	88.70	89.30	-1	1,228	-0.08%
2023/11/10	0	88.60	0	0.00	87.90	0	1,234	0.00%
2023/11/08	0.1	89.30	0	0.00	89.30	0.1	1,268	0.01%
2023/11/02	1	87.00	0	0.00	86.70	1	1,390	0.07%
2023/10/31	0	84.40	0	0.00	84.10	0	1,456	0.00%
2023/10/30	1	87.00	0	0.00	87.10	1	1,544	0.06%
2023/10/26	2	85.50	1	86.20	85.00	1	1,833	0.05%
2023/10/24	0	0.00	3	85.60	86.20	-3	2,183	-0.14%
2023/10/23	0	86.00	0	0.00	85.90	0	2,214	0.00%
2023/10/20	1	84.90	0	0.00	85.60	1	2,261	0.04%
2023/10/19	0	0.00	2	83.80	85.80	-2	2,360	-0.08%
2023/10/13	1	88.90	0	0.00	89.00	1	3,282	0.03%
2023/10/02	2	94.00	1	92.40	94.00	1	3,934	0.03%
2023/09/28	1	91.80	0	0.00	91.40	1	4,051	0.02%
2023/09/25	0	0.00	5	94.30	93.60	-5	4,571	-0.11%
2023/09/21	0	0.00	1	90.50	91.50	-1	4,663	-0.02%
2023/09/20	3	94.73	0	0.00	93.80	3	4,696	0.06%
2023/09/15	0	0.00	0	102.00	101.50	0	4,978	0.00%
2023/09/14	0	0.00	1	98.50	101.00	-1	4,999	-0.02%
2023/09/13	1.1	97.40	1	96.50	97.00	0.1	5,012	0.00%
2023/09/12	1	97.50	0	0.00	97.50	1	5,026	0.02%
2023/09/11	1	99.60	0	0.00	97.50	1	5,050	0.02%
2023/09/08	5	103.00	1	103.00	102.50	4	5,052	0.08%
2023/09/07	3	105.50	8	106.19	106.00	-5	5,134	-0.10%
2023/09/06	2	104.50	1	105.50	105.00	1	5,162	0.02%
2023/09/05	0.1	104.50	1	103.50	105.50	-0.9	5,170	-0.02%
2023/09/04	7	102.57	0	0.00	103.50	7	5,213	0.13%
2023/09/01	2	104.00	0	0.00	103.00	2	5,299	0.04%
2023/08/31	3	104.50	3	105.00	104.50	0	5,292	0.00%
2023/08/30	1	109.50	2	108.75	106.00	-1	5,287	-0.02%
2023/08/29	5	109.50	1	110.00	107.50	4	5,260	0.08%
2023/08/28	1	114.50	0	0.00	108.50	1	5,259	0.02%
2023/08/25	5	109.30	5	110.80	111.00	0	5,274	0.00%
2023/08/24	1	109.00	51	108.58	110.50	-50	5,247	-0.95%
2023/08/23	44	105.65	4	105.75	104.00	40	5,227	0.77%
2023/08/22	5	102.50	5	104.00	102.50	0	5,245	0.00%
2023/08/21	0	0.00	4	104.00	103.50	-4	5,245	-0.08%
2023/08/18	6	103.00	5	105.00	102.50	1	5,249	0.02%
2023/08/17	2	105.25	7	104.86	106.50	-5	5,234	-0.10%
2023/08/16	3	102.50	0	0.00	103.50	3	5,224	0.06%
2023/08/15	7	103.21	7	104.14	103.00	0	5,236	0.00%
2023/08/14	1	103.00	0	0.00	102.00	1	5,229	0.02%
2023/08/11	10	104.90	3	103.00	103.00	7	5,230	0.13%
2023/08/10	3	105.33	0	0.00	104.50	3	5,229	0.06%
2023/08/09	10	112.55	6.1	112.90	111.00	3.9	5,203	0.07%
2023/08/08	6	115.92	10	114.95	114.50	-4	5,194	-0.08%
2023/08/07	0	0.00	20	113.00	115.50	-20	5,174	-0.39%
2023/08/04	21	113.48	0	0.00	113.00	21	5,138	0.41%
2023/08/02	8.1	111.41	22	112.25	110.00	-13.9	5,134	-0.27%
2023/08/01	32.1	115.48	9	115.67	115.50	23.1	5,051	0.46%
2023/07/31	23	116.26	51.1	115.80	112.50	-28.1	4,930	-0.57%
2023/07/28	73	112.51	43	114.91	117.50	30	4,786	0.63%
2023/07/27	1	106.00	2	108.50	109.00	-1	4,531	-0.02%
2023/07/26	0.1	105.50	0	0.00	103.50	0.1	4,500	0.00%
2023/07/25	1	107.50	0	0.00	106.50	1	4,521	0.02%
2023/07/24	6.2	104.97	3	105.83	107.00	3.2	4,508	0.07%
2023/07/21	4.3	108.84	2	110.75	108.00	2.3	4,467	0.05%
2023/07/20	48.4	123.99	20	116.63	114.50	28.4	4,378	0.65%
2023/07/19	1	126.00	7	124.64	127.00	-6	3,801	-0.16%
2023/07/18	3	114.17	3	114.67	115.50	0	3,687	0.00%
2023/07/17	5	118.30	37	118.59	119.00	-32	3,642	-0.88%
2023/07/14	43	116.53	10	116.55	117.00	33	3,598	0.92%
2023/07/13	1	117.50	4	116.13	117.50	-3	3,582	-0.08%
2023/07/12	14	117.39	133	116.39	114.00	-119	3,620	-3.29%	大賣/鉅額交易
2023/07/11	6	115.33	8	115.69	117.00	-2	3,709	-0.05%
2023/07/10	32	114.89	12	114.67	115.00	20	3,728	0.54%
2023/07/07	11	114.41	6	114.08	114.00	5	3,635	0.14%
2023/07/06	15	116.53	19	115.74	116.00	-4	3,553	-0.11%
2023/07/05	17	113.91	23.2	115.16	114.50	-6.2	3,451	-0.18%
2023/07/04	10	106.25	12	108.25	110.00	-2	3,262	-0.06%
2023/07/03	16	98.90	24.1	101.92	103.00	-8.1	3,146	-0.26%
2023/06/30	29	94.87	19	97.09	97.20	10	2,999	0.33%
2023/06/29	5	93.50	5	94.70	94.80	0	2,954	0.00%
2023/06/28	12	94.28	11	93.73	93.30	1	2,944	0.03%
2023/06/27	8	94.76	13	96.68	92.40	-5	2,919	-0.17%
2023/06/26	19	93.40	5	92.48	92.50	14	2,783	0.50%
2023/06/21	15	93.20	30	93.56	93.80	-15	2,756	-0.55%
2023/06/20	2	90.15	5	90.22	90.70	-3	2,730	-0.11%
2023/06/19	4	92.40	2	92.15	91.90	2	2,729	0.07%
2023/06/16	3	94.10	11	93.17	93.00	-8	2,718	-0.29%
2023/06/15	41	92.93	9	92.33	92.30	32	2,714	1.18%
2023/06/14	41	92.50	4	92.68	92.00	37	2,731	1.35%
2023/06/13	4	92.53	18	92.99	91.70	-14	2,717	-0.52%
2023/06/12	13	91.52	7	93.34	90.00	6	2,702	0.22%
2023/06/09	0	0.00	23	91.06	90.90	-23	2,706	-0.85%
2023/06/08	4.1	90.39	4	89.00	88.70	0.1	2,793	0.00%
2023/06/07	6	91.12	74	91.65	91.90	-68	2,810	-2.42%
2023/06/06	7	88.37	6	87.00	87.10	1	2,993	0.03%
2023/06/05	4	88.00	4	89.10	88.60	0	3,168	0.00%
2023/06/02	12	88.59	6	87.58	87.60	6	3,175	0.19%
2023/06/01	11	88.17	11	87.90	87.90	0	3,210	0.00%
2023/05/31	8	88.64	9	87.78	89.20	-1	3,219	-0.03%
2023/05/30	8	86.55	13	87.78	86.00	-5	3,179	-0.16%
2023/05/29	7	86.56	2	87.30	86.20	5	3,164	0.16%
2023/05/26	17	84.35	1	84.20	84.10	16	3,125	0.51%
2023/05/25	1	82.50	0	0.00	82.90	1	3,114	0.03%
2023/05/24	0	0.00	0.6	82.50	81.70	-0.6	3,143	-0.02%
2023/05/18	0	0.00	1	81.30	81.00	-1	3,267	-0.03%
2023/05/17	2	80.25	1	80.80	80.50	1	3,282	0.03%
2023/05/16	2	80.70	4	80.03	79.00	-2	3,317	-0.06%
2023/05/15	1	80.90	1	80.30	79.10	0	3,462	0.00%
2023/05/11	0	0.00	5	81.04	80.30	-5	3,568	-0.14%
2023/05/10	1	82.00	0	0.00	81.90	1	3,587	0.03%
2023/05/09	5	82.46	2	82.75	82.50	3	3,665	0.08%
2023/05/08	1	86.00	0	0.00	84.30	1	3,689	0.03%
2023/05/04	1	84.70	0	0.00	84.60	1	3,769	0.03%
2023/05/03	0	0.00	1	84.90	84.70	-1	3,825	-0.03%
2023/05/02	4	84.70	6	84.65	84.70	-2	3,908	-0.05%
2023/04/28	6	81.00	8	82.11	83.30	-2	3,972	-0.05%
2023/04/27	2	78.40	0	0.00	77.80	2	3,926	0.05%
2023/04/26	3	77.60	8	77.70	78.30	-5	3,903	-0.13%
2023/04/25	7	81.34	0	0.00	79.90	7	3,854	0.18%
2023/04/21	44	87.85	1	88.80	84.60	43	3,935	1.09%
2023/04/20	6	88.55	2	88.85	87.50	4	3,923	0.10%
2023/04/19	0	0.00	2	90.80	90.50	-2	3,921	-0.05%
2023/04/18	5	91.08	12	90.18	90.00	-7	3,938	-0.18%
2023/04/17	22	93.20	10	94.97	92.10	12	3,903	0.31%
2023/04/14	51.2	95.09	71	94.95	91.30	-19.8	3,819	-0.52%
2023/04/13	3	90.37	21.5	91.83	91.60	-18.5	3,625	-0.51%
2023/04/12	3	87.37	1	87.40	88.00	2	3,551	0.06%
2023/04/11	7	86.66	0	0.00	86.20	7	3,556	0.20%
2023/04/10	2	86.25	0	0.00	86.90	2	3,571	0.06%
2023/04/07	2	86.10	0	0.00	86.20	2	3,573	0.06%
2023/04/06	6	86.18	1	87.00	85.90	5	3,582	0.14%
2023/03/31	3	88.90	1	89.20	89.20	2	3,579	0.06%
2023/03/30	3.5	88.80	1	90.00	88.80	2.5	3,609	0.07%
2023/03/29	10	89.80	1	89.20	89.00	9	3,658	0.25%
2023/03/28	45	91.62	15	90.56	90.30	30	3,702	0.81%
2023/03/27	1	91.30	28	94.40	93.60	-27	3,675	-0.73%
2023/03/24	15	92.19	1	91.30	90.90	14	3,648	0.38%
2023/03/23	51	93.69	1	94.30	92.50	50	3,683	1.36%
2023/03/22	4	92.05	35	93.31	94.40	-31	3,754	-0.83%
2023/03/21	2.2	92.59	5	93.10	91.80	-2.8	3,842	-0.07%
2023/03/20	6	91.55	3	92.63	92.30	3	4,140	0.07%
2023/03/17	31	92.15	8	93.55	90.70	23	4,666	0.49%
2023/03/16	12	91.88	4	92.00	92.70	8	4,958	0.16%
2023/03/15	1	93.10	48	93.34	93.00	-47	5,259	-0.89%
2023/03/14	12.2	89.68	1	90.10	89.10	11.2	5,444	0.21%
2023/03/13	48	92.07	10	92.13	91.80	38	5,519	0.69%
2023/03/10	3	91.80	2	93.10	92.00	1	5,539	0.02%
2023/03/09	27	98.27	47.7	97.85	94.00	-20.7	5,539	-0.37%
2023/03/08	12	89.32	454.8	94.92	96.80	-442.8	5,296	-8.36%	大賣/鉅額交易
2023/03/07	17	89.31	35	89.37	88.00	-18	5,172	-0.35%
2023/03/06	33	89.41	21	90.10	89.10	12	5,233	0.23%
2023/03/03	13.2	87.37	51	88.25	88.80	-37.9	5,284	-0.72%
2023/03/02	0	0.00	2	87.20	86.50	-2	5,389	-0.04%
2023/03/01	10	85.34	2	85.10	86.50	8	5,536	0.14%
2023/02/24	2	86.50	4	87.13	85.50	-2	5,582	-0.04%
2023/02/23	1	86.10	13	86.69	86.00	-12	5,753	-0.21%
2023/02/22	2	85.15	0	0.00	84.90	2	5,831	0.03%
2023/02/21	20	88.72	6	88.23	87.10	14	5,888	0.24%
2023/02/20	5	87.78	38.3	89.26	89.00	-33.3	5,973	-0.56%
2023/02/17	0	0.00	7.1	86.40	86.80	-7.1	5,997	-0.12%
2023/02/16	14	84.93	12	85.98	85.80	2	6,038	0.03%
2023/02/13	64.4	87.60	4	84.75	84.40	60.4	6,236	0.97%
2023/02/10	16	90.51	25.7	92.06	91.90	-9.7	6,272	-0.15%
2023/02/09	2.3	91.70	13	92.10	90.60	-10.7	6,509	-0.16%
2023/02/08	12.4	90.82	2	90.60	90.30	10.4	6,663	0.16%
2023/02/07	4	89.00	12	89.16	90.80	-8	6,698	-0.12%
2023/02/06	4	88.40	6	86.93	87.20	-2	6,843	-0.03%
2023/02/03	15	88.29	22	88.49	89.00	-7	7,270	-0.10%
2023/02/02	8	88.81	8	88.66	88.40	0	7,405	0.00%
2023/02/01	5	86.44	10	86.80	87.20	-5	7,399	-0.07%
2023/01/31	3	83.84	112	85.69	85.60	-109	7,414	-1.47%	大賣/鉅額交易
2023/01/30	4	80.68	9	83.27	83.10	-5	7,395	-0.07%
2023/01/17	0	0.00	1	76.30	76.70	-1	7,374	-0.01%
2023/01/13	20	76.80	0	0.00	75.10	20	7,537	0.27%
2023/01/11	3	78.50	2	78.00	76.50	1	7,780	0.01%
2023/01/10	32	76.96	0	0.00	76.60	32	7,909	0.40%
2023/01/09	0	0.00	3	75.70	75.60	-3	8,003	-0.04%
2023/01/05	0	0.00	1	73.90	73.60	-1	8,115	-0.01%
2023/01/04	1	76.70	4	76.48	75.30	-3	8,187	-0.04%
2023/01/03	3	73.83	0	0.00	75.30	3	8,244	0.04%
2022/12/30	2	71.45	1	70.70	70.20	1	8,285	0.01%
2022/12/29	4	71.58	1	71.40	71.70	3	8,282	0.04%
2022/12/28	1	73.20	2.1	73.13	71.30	-1.1	8,326	-0.01%
2022/12/27	1	74.30	1	75.70	74.10	0	8,457	0.00%
2022/12/26	1	76.20	1	75.30	75.30	0	8,522	0.00%
2022/12/23	2	76.45	3	73.80	77.80	-1	8,623	-0.01%
2022/12/22	5	77.80	0	0.00	76.50	5	8,674	0.06%
2022/12/21	1	76.50	0	0.00	76.50	1	8,712	0.01%
2022/12/20	17	79.72	14	80.27	77.50	3	8,722	0.03%
2022/12/19	1	78.20	2	79.15	79.00	-1	8,723	-0.01%
2022/12/16	2	79.30	3	79.40	79.00	-1	8,785	-0.01%
2022/12/15	6	80.53	2	81.00	80.20	4	8,831	0.05%
2022/12/14	10	80.73	5	81.24	81.50	5	8,811	0.06%
2022/12/13	16	80.51	7	80.53	80.00	9	8,819	0.10%
2022/12/12	35.1	86.70	6.1	85.40	81.80	29.1	8,830	0.33%
2022/12/09	66	91.71	37	92.85	90.30	29	8,649	0.34%
2022/12/08	13.1	83.93	49	86.20	88.50	-36	8,305	-0.43%
2022/12/07	66	84.68	24	81.93	80.50	42	8,171	0.51%
2022/12/06	6	84.82	43	84.87	84.60	-37	7,980	-0.46%
2022/12/05	37	81.91	21	82.92	81.80	16	7,737	0.21%
2022/12/02	1	81.80	12	83.04	81.30	-11	7,628	-0.14%
2022/12/01	7	79.61	7	78.33	78.30	0	7,507	0.00%
2022/11/30	1	78.10	0	0.00	78.30	1	7,488	0.01%
2022/11/29	4	76.70	1	76.90	76.80	3	7,477	0.04%
2022/11/28	2	79.20	3	77.80	78.10	-1	7,465	-0.01%
2022/11/25	3	81.73	0	0.00	80.00	3	7,465	0.04%
2022/11/24	14	84.39	13	84.72	83.70	1	7,453	0.01%
2022/11/23	9	81.81	20	83.56	84.60	-11	7,340	-0.15%
2022/11/22	16	82.23	8	81.53	80.50	8	7,222	0.11%
2022/11/21	24	84.33	13	83.04	83.40	11	7,191	0.15%
2022/11/18	13	83.39	10	83.57	83.40	3	7,036	0.04%
2022/11/17	8	82.79	10	82.26	82.60	-2	7,000	-0.03%
2022/11/16	6	81.37	14	82.18	81.50	-8	6,954	-0.12%
2022/11/14	1	78.20	0	0.00	78.40	1	6,761	0.01%
2022/11/11	2	81.90	11	81.39	80.00	-9	6,693	-0.13%
2022/11/10	16	79.79	0	0.00	80.90	16	6,573	0.24%
2022/11/09	17	81.31	9	82.38	81.20	8	6,485	0.12%
2022/11/08	9	81.74	10	82.05	81.00	-1	6,368	-0.02%
2022/11/07	13	79.82	48	82.00	81.50	-35	6,185	-0.57%
2022/11/04	6	77.62	10	76.30	78.80	-4	5,887	-0.07%
2022/11/03	22	75.57	21.1	75.73	75.50	0.9	5,665	0.02%
2022/11/02	34.1	78.46	4	76.33	76.40	30.1	5,580	0.54%
2022/11/01	42	79.50	36	81.14	81.70	6	5,354	0.11%
2022/10/31	5	74.58	126	75.90	78.50	-121	4,889	-2.47%	大賣/鉅額交易
2022/10/28	14	73.24	0	0.00	71.40	14	4,725	0.30%
2022/10/27	5	73.36	54	73.72	74.20	-49	4,646	-1.05%
2022/10/26	4	71.05	16	72.36	71.70	-12	4,562	-0.26%
2022/10/25	7	71.71	22	72.06	71.00	-15	4,479	-0.33%
2022/10/24	1	69.80	1	71.30	71.40	0	4,378	0.00%
2022/10/21	27	68.90	24	68.16	68.00	3	4,276	0.07%
2022/10/20	18	69.18	17	70.22	69.50	1	4,190	0.02%
2022/10/19	4	75.30	0	0.00	74.80	4	4,056	0.10%
2022/10/18	19	73.67	19	74.71	76.50	0	3,905	0.00%
2022/10/17	4	69.93	13	71.67	73.00	-9	3,671	-0.25%
2022/10/13	5	62.00	7	62.99	61.80	-2	3,500	-0.06%
2022/10/12	3	65.37	1	63.60	63.90	2	3,405	0.06%
2022/10/11	27	73.70	5	74.96	69.50	22	3,310	0.66%
2022/10/07	6	75.62	244	76.65	77.20	-238	3,209	-7.42%	大賣/鉅額交易
2022/10/06	3	74.57	2	74.70	75.10	1	3,099	0.03%
2022/10/05	14	75.36	8	76.84	74.70	6	3,066	0.20%
2022/10/04	41	76.00	126	76.73	75.60	-85	2,987	-2.85%	大賣/
2022/10/03	19	73.37	67	74.80	75.20	-48	2,811	-1.71%
2022/09/30	13	73.51	3	74.50	74.20	10	2,715	0.37%
2022/09/29	3	73.00	4	72.68	73.20	-1	2,584	-0.04%
2022/09/27	5	71.84	6	71.93	73.50	-1	2,392	-0.04%
2022/09/26	6	70.03	5	70.30	68.60	1	2,313	0.04%
2022/09/23	18	75.67	6	72.88	71.70	12	2,237	0.54%
2022/09/22	11	74.95	11	75.91	77.00	0	2,146	0.00%
2022/09/21	1	74.50	0	0.00	74.90	1	2,067	0.05%
2022/09/20	0	0.00	13	74.61	74.70	-13	2,020	-0.64%
2022/09/19	12	73.66	22	75.21	72.50	-10	1,891	-0.53%
2022/09/16	5	75.30	2	75.70	74.20	3	1,754	0.17%
2022/09/15	8	75.59	7	74.47	74.90	1	1,618	0.06%
2022/09/14	8	71.13	22	72.41	74.50	-14	1,399	-1.00%
2022/09/13	4	70.43	54	70.07	70.60	-50	1,183	-4.22%
2022/09/12	0	0.00	5	66.90	66.60	-5	1,036	-0.48%
2022/09/08	5	64.80	0	0.00	64.90	5	1,008	0.50%
2022/09/06	4	65.58	4	64.25	64.30	0	977	0.00%
2022/09/05	0	0.00	1	68.39	67.00	-1	920	-0.11%
2022/09/02	1	65.50	1	68.30	68.10	0	885	0.00%
2022/09/01	2	67.00	1	69.10	66.70	1	835	0.12%
2022/08/31	5	65.86	1	66.50	67.40	4	743	0.54%
2022/08/30	3	63.67	0	0.00	64.20	3	647	0.46%
2022/08/29	2	62.10	4	64.00	64.00	-2	618	-0.32%
2022/08/26	5	63.52	0	0.00	62.50	5	570	0.88%
2022/08/24	1	62.00	3	62.17	62.50	-2	493	-0.41%
2022/08/23	2	60.50	1	59.80	61.20	1	415	0.24%
2022/08/12	2	56.60	1	56.70	56.50	1	321	0.31%
2022/08/10	0	0.00	1	55.10	54.80	-1	278	-0.36%
2022/08/05	0	0.00	5	54.40	54.40	-5	259	-1.93%
2022/08/02	2	53.00	0	0.00	52.90	2	251	0.80%
2022/07/26	0	0.00	0.8	53.60	53.80	-0.8	234	-0.32%
2022/07/25	0	0.00	1	53.90	54.00	-1	230	-0.43%
2022/07/22	2	54.60	2	53.80	53.30	0	226	0.00%
2022/07/21	0	0.00	2	53.10	53.50	-2	212	-0.94%
2022/07/19	0	0.00	1	51.20	53.30	-1	166	-0.60%
2022/07/13	1	47.50	0	0.00	47.30	1	159	0.63%
2022/07/11	2	49.20	2	47.15	47.15	0	164	0.00%
2022/06/23	0	0.00	2	49.33	49.35	-2	229	-0.87%
2022/06/22	1	51.60	0	0.00	49.95	1	237	0.42%
2022/06/16	1	52.20	0	0.00	51.60	1	252	0.40%
2022/06/10	0	52.70	1	52.80	53.30	-1	271	-0.37%
2022/06/08	0	0.00	1	51.60	51.40	-1	265	-0.38%
2022/06/06	0	51.10	0	0.00	51.50	0	263	0.00%
2022/06/02	0	0.00	1	51.50	51.50	-1	266	-0.38%
2022/05/27	0	0.00	2	51.30	51.10	-2	268	-0.74%
2022/05/26	0	0.00	2	52.00	51.00	-2	269	-0.74%
2022/05/25	0	0.00	1	49.85	51.80	-1	271	-0.37%
2022/05/17	0	0.00	3	50.57	50.60	-3	280	-1.07%
2022/05/16	0	0.00	2	50.00	50.40	-2	280	-0.71%
2022/05/12	3	47.70	0	0.00	47.70	3	285	1.05%
2022/05/04	0	0.00	5	49.40	49.60	-5	292	-1.71%
2022/04/27	0	0.00	2	49.00	49.00	-2	300	-0.67%
2022/04/21	0	0.00	1	53.00	52.80	-1	318	-0.31%
2022/04/20	0	0.00	1	52.90	52.60	-1	319	-0.31%
2022/04/19	0	0.00	0.1	53.50	53.00	-0.1	319	-0.04%
2022/04/18	0	0.00	1	52.30	52.50	-1	313	-0.32%
2022/04/06	0	0.00	1	53.40	53.30	-1	306	-0.33%
2022/04/01	0	52.70	1	53.10	53.40	-1	302	-0.32%
2022/03/29	0	0.00	1	54.10	54.00	-1	285	-0.35%
2022/03/25	1	53.30	2	53.30	53.80	-1	273	-0.37%
2022/03/24	0	53.20	1	53.00	53.90	-1	266	-0.38%
2022/03/22	2	53.30	2	52.80	53.30	0	256	0.00%
2022/03/18	0	0.00	2.1	52.20	52.50	-2.1	252	-0.83%
2022/03/11	0	0.00	1	48.10	48.30	-1	237	-0.42%
2022/03/08	2	46.15	0	0.00	45.80	2	262	0.76%
2022/03/07	2	47.50	0	0.00	47.50	2	266	0.75%
2022/02/23	0	49.30	0	0.00	49.15	0	352	0.01%
2022/02/22	2	49.06	0	0.00	49.05	2	384	0.53%
2022/02/14	3	49.83	0	0.00	49.80	3	609	0.49%
2022/02/10	0	51.20	0	0.00	51.10	0	619	0.00%
2022/01/25	3	49.93	0	0.00	49.85	3	619	0.48%
2022/01/24	0	50.70	0	0.00	50.40	0	618	0.00%
2022/01/07	1	51.50	0	0.00	51.40	1	642	0.16%
2021/12/29	0	0.00	1	52.20	53.20	-1	616	-0.16%
2021/12/28	1	52.00	0	0.00	51.90	1	615	0.16%
2021/12/22	0	0.00	0.1	54.20	53.00	-0.1	605	-0.02%
2021/12/20	1	52.10	0	0.00	51.50	1	594	0.17%
2021/12/14	0	0.00	1	51.70	51.50	-1	591	-0.17%
2021/12/13	0	0.00	2	53.00	52.60	-2	585	-0.34%
2021/12/09	0	0.00	0	53.10	53.20	0	584	0.00%
2021/12/08	0.1	53.10	0	0.00	53.00	0.1	582	0.02%
2021/11/25	0	0.00	0.2	55.50	55.70	-0.2	548	-0.04%
2021/11/23	0	0.00	6	55.92	56.70	-6	532	-1.13%
2021/11/22	0	56.70	0	0.00	56.50	0	526	0.00%
2021/11/19	1.2	56.68	6	57.22	57.50	-4.8	523	-0.92%
2021/11/18	3	58.73	2	57.95	58.00	1	493	0.20%
2021/11/17	10	58.17	5	58.32	58.50	5	437	1.14%
2021/11/16	5	56.44	2.2	55.83	56.50	2.8	363	0.78%
2021/11/15	0	0.00	3	54.23	53.80	-3	312	-0.96%
2021/11/12	0	0.00	1	54.19	54.30	-1	307	-0.34%
2021/11/11	0	0.00	4	53.60	53.70	-4	301	-1.33%
2021/11/09	0	0.00	2	52.30	52.20	-2	299	-0.67%
2021/11/04	0	0.00	1	52.10	52.00	-1	296	-0.34%
2021/10/27	0	51.00	1	51.40	51.50	-1	308	-0.31%
2021/10/26	0.1	51.50	0	0.00	50.90	0.1	307	0.03%
2021/10/22	0	0.00	1.2	51.79	52.60	-1.2	310	-0.38%
2021/10/21	0	0.00	3	52.50	51.80	-3	302	-0.99%
2021/10/19	0	0.00	1	50.60	50.80	-1	290	-0.34%
2021/10/04	0	0.00	1	46.05	45.50	-1	376	-0.27%
2021/10/01	1	47.00	1	47.05	46.80	0	384	0.00%
2021/09/29	2	48.00	1	48.15	48.05	1	408	0.24%
2021/09/22	2	48.30	1	48.40	48.50	1	448	0.22%
2021/09/17	1	49.30	0	0.00	48.90	1	452	0.22%
2021/09/09	3.1	49.81	0	0.00	49.80	3.1	476	0.65%
2021/09/06	0	0.00	3	52.00	51.90	-3	478	-0.63%
2021/09/03	1	51.80	0	0.00	52.60	1	480	0.21%
2021/09/02	0	0.00	3	52.50	52.20	-3	481	-0.62%
2021/08/30	0	0.00	1	51.50	51.80	-1	483	-0.21%
2021/08/26	0	0.00	1	51.20	51.10	-1	484	-0.21%
2021/08/25	0	0.00	5	51.26	50.80	-5	480	-1.04%
2021/08/18	1	47.30	1	47.95	47.80	0	486	0.00%
2021/08/17	0	0.00	2	46.20	46.15	-2	490	-0.41%
2021/08/16	1	45.00	0	0.00	45.75	1	487	0.20%
2021/08/13	2	46.50	0	0.00	46.20	2	487	0.41%
2021/08/12	3	48.43	0	0.00	48.35	3	483	0.62%
2021/08/11	2	48.65	0	0.00	48.50	2	485	0.41%
2021/08/10	1.1	49.65	0	0.00	49.50	1.1	487	0.23%
2021/08/09	2	50.50	1	50.30	50.30	1	498	0.20%
2021/08/05	2	51.00	0	0.00	51.10	2	507	0.39%
2021/07/28	0.1	50.70	0	0.00	50.50	0.1	576	0.02%
2021/07/27	1	51.50	0	0.00	51.30	1	587	0.17%
2021/07/26	0	0.00	1	53.00	52.00	-1	599	-0.17%
2021/07/22	0	0.00	1	51.50	52.10	-1	627	-0.16%
2021/07/21	1	50.50	0	0.00	50.40	1	634	0.16%
2021/07/20	1	51.70	0	0.00	51.20	1	637	0.16%
2021/07/16	1	53.00	0	0.00	52.60	1	668	0.15%
2021/07/15	2	54.60	1	55.00	54.50	1	707	0.14%
2021/07/13	0	0.00	2	55.20	55.30	-2	742	-0.27%
2021/07/12	1	54.50	0	0.00	54.70	1	744	0.13%
2021/07/09	0	0.00	1	54.50	54.60	-1	734	-0.14%
2021/07/02	0	0.00	1	53.10	53.00	-1	957	-0.10%
2021/07/01	0.1	51.80	0	0.00	52.20	0.1	961	0.01%
2021/06/30	0	0.00	2	52.20	52.10	-2	966	-0.21%
2021/06/29	1	52.10	0	0.00	52.00	1	969	0.10%
2021/06/28	1	53.30	0	0.00	52.60	1	978	0.10%
2021/06/24	0	0.00	0.1	53.00	53.00	-0.1	979	-0.01%
2021/06/23	0	0.00	1	52.60	52.70	-1	978	-0.10%
2021/06/16	2	52.20	3	52.40	52.20	-1	984	-0.10%
2021/06/11	1	50.60	1	50.50	50.60	0	980	0.00%
2021/06/10	1	50.10	1	50.00	50.20	0	996	0.00%
2021/06/09	1	50.70	0	0.00	50.20	1	1,003	0.10%
2021/06/07	0	0.00	1	50.30	50.40	-1	1,023	-0.10%
2021/06/04	1	50.60	4	50.60	50.30	-3	1,022	-0.29%
2021/06/03	0	0.00	1	50.90	50.60	-1	1,024	-0.10%
2021/06/02	1	50.70	0	0.00	50.40	1	1,024	0.10%
2021/06/01	0	0.00	2	50.80	50.80	-2	1,026	-0.19%
2021/05/28	0	0.00	1	50.90	50.70	-1	1,028	-0.10%
2021/05/27	0	0.00	1	50.10	49.85	-1	1,023	-0.10%
2021/05/25	3	48.85	0	0.00	48.65	3	1,027	0.29%
2021/05/21	0	0.00	1	46.60	46.80	-1	1,025	-0.10%
2021/05/19	1	45.20	0	0.00	45.60	1	1,036	0.10%
2021/05/18	3	44.13	0	0.00	45.20	3	1,038	0.29%
2021/05/13	1	43.50	0	0.00	43.95	1	1,028	0.10%
2021/05/12	6	44.22	1	47.00	43.80	5	1,024	0.49%
2021/05/11	19.1	49.88	2	49.65	48.00	17.1	1,004	1.70%
2021/05/10	1	52.00	0	0.00	51.50	1	991	0.10%
2021/05/06	5	51.30	0	0.00	51.10	5	1,000	0.50%
2021/05/05	1	51.70	0	0.00	51.20	1	999	0.10%
2021/05/04	1	50.20	0	0.00	52.10	1	1,005	0.10%
2021/05/03	1	55.50	0	0.00	53.60	1	997	0.10%
2021/04/29	2	57.10	0	0.00	56.20	2	990	0.20%
2021/04/28	2	55.30	2	57.00	56.30	0	990	0.00%
2021/04/27	0	0.00	1	55.30	55.60	-1	992	-0.10%
2021/04/22	3	55.33	0	0.00	54.70	3	1,008	0.30%
2021/04/21	2	57.80	1	58.30	57.50	1	990	0.10%
2021/04/20	0	0.00	1	58.20	58.40	-1	952	-0.11%
2021/04/16	1	56.00	0	0.00	56.50	1	932	0.11%
2021/04/15	0	0.00	1	54.90	55.20	-1	928	-0.11%
2021/04/14	0	0.00	2	54.40	54.90	-2	940	-0.21%
2021/04/13	0	0.00	2	57.00	55.30	-2	964	-0.21%
2021/04/12	0	0.00	1	56.70	56.40	-1	981	-0.10%
2021/04/09	2	57.40	7.1	57.78	57.30	-5.1	1,046	-0.49%
2021/04/08	20	56.07	20.3	56.30	57.10	-0.2	961	-0.02%
2021/04/07	0	0.00	2	53.10	53.30	-2	883	-0.23%
2021/04/06	0	53.00	0	0.00	53.10	0	877	0.00%
2021/03/31	0	0.00	2	52.70	52.60	-2	869	-0.23%
2021/03/29	0	0.00	7	51.50	51.50	-7	861	-0.81%
2021/03/26	0	51.60	3	51.90	51.50	-3	858	-0.35%
2021/03/25	0	0.00	1	51.10	51.20	-1	858	-0.12%
2021/03/23	1	51.20	0	0.00	51.10	1	859	0.12%
2021/03/19	1	51.00	0	0.00	51.10	1	864	0.12%
2021/03/18	2	52.15	0	0.00	52.20	2	859	0.23%
2021/03/17	0	0.00	5.2	52.23	52.60	-5.2	865	-0.60%
2021/03/16	0	0.00	1	52.50	52.90	-1	864	-0.12%
2021/03/15	2	50.25	1	50.70	50.70	1	853	0.12%
2021/03/10	0.2	51.30	4	51.55	51.60	-3.9	837	-0.46%
2021/03/09	1	52.00	0	0.00	52.20	1	840	0.12%
2021/03/08	0	0.00	1	51.90	51.70	-1	842	-0.12%
2021/03/05	0	0.00	4	51.55	51.50	-4	846	-0.47%
2021/03/03	1	52.50	0	0.00	52.50	1	880	0.11%
2021/03/02	1	52.50	2	52.50	53.10	-1	879	-0.11%
2021/02/26	1	52.20	2	52.20	52.30	-1	882	-0.11%
2021/02/25	2	52.90	0	0.00	53.00	2	884	0.23%
2021/02/23	0	0.00	1	54.50	54.40	-1	883	-0.11%
2021/02/22	4	54.85	5	55.00	55.00	-1	883	-0.11%
2021/02/19	1	54.60	0	0.00	54.50	1	876	0.11%
2021/02/17	5	52.48	0	0.00	52.80	5	875	0.57%
2021/02/05	3	50.83	0	0.00	50.70	3	872	0.34%
2021/02/03	7	51.27	0	0.00	51.00	7	888	0.79%
2021/02/02	2	50.90	1	51.20	51.40	1	889	0.11%
2021/02/01	1	51.10	2	51.00	51.20	-1	883	-0.11%
2021/01/26	1	55.00	0	56.00	54.70	1	869	0.11%
2021/01/25	3	55.20	3	55.30	55.30	0	866	0.00%
2021/01/22	1	54.59	1.2	54.77	54.60	-0.2	862	-0.02%
2021/01/21	1	54.50	0.1	54.50	53.80	0.9	859	0.11%
2021/01/20	2	55.20	0	0.00	54.60	2	852	0.23%
2021/01/19	1	57.40	0	0.00	56.90	1	837	0.12%
2021/01/18	2	56.35	0	0.00	57.10	2	823	0.24%
2021/01/15	6	58.00	6	56.50	56.00	0	811	0.00%
2021/01/14	1	57.40	0	0.00	57.10	1	799	0.13%
2021/01/13	0	0.00	2	56.60	56.20	-2	791	-0.25%
2021/01/12	3	56.67	0	0.00	55.60	3	812	0.37%
2021/01/08	0	0.00	4.3	58.46	58.10	-4.3	782	-0.54%
2021/01/07	1	58.80	1	59.00	58.70	0	774	0.00%
2021/01/06	24	59.60	3	59.53	58.30	21	769	2.73%
2021/01/05	1	61.30	13	61.74	61.00	-12	740	-1.62%
2021/01/04	18.5	62.02	12.5	62.02	62.30	6	714	0.84%
2020/12/31	0	0.00	2	56.60	57.50	-2	617	-0.32%
2020/12/30	1	54.40	4	54.20	53.80	-3	590	-0.51%
2020/12/28	1	53.60	0	0.00	54.00	1	595	0.17%
2020/12/21	1	52.30	0	0.00	53.60	1	633	0.16%
2020/12/17	0.3	53.80	0	0.00	53.80	0.3	648	0.04%
2020/12/10	1	55.60	1	57.50	56.30	0	664	0.00%
2020/12/07	1	57.10	2	57.15	57.00	-1	684	-0.15%
2020/12/03	1	59.10	2	59.05	58.30	-1	695	-0.14%
2020/12/02	3	58.20	1	57.80	58.20	2	700	0.29%
2020/11/30	3	58.87	2	58.40	58.30	1	725	0.14%
2020/11/27	0	0.00	1	56.40	57.50	-1	706	-0.14%
2020/11/25	1	56.20	0	0.00	55.10	1	753	0.13%
2020/11/24	1	56.70	0	0.00	56.20	1	753	0.13%
2020/11/23	0	0.00	3	56.60	56.70	-3	760	-0.39%
2020/11/20	0	0.00	2	55.60	55.90	-2	775	-0.26%
2020/11/17	3	55.50	0	0.00	55.40	3	822	0.36%
2020/11/16	0	0.00	1	55.80	55.80	-1	882	-0.11%
2020/11/13	1	56.40	0	0.00	55.80	1	899	0.11%
2020/11/12	2	56.10	0	0.00	55.80	2	953	0.21%
2020/11/11	0	0.00	17	53.94	54.30	-17	952	-1.78%
2020/11/10	0	0.00	41	53.47	53.30	-41	969	-4.23%
2020/11/06	1	53.50	0	0.00	53.10	1	1,017	0.10%
2020/11/03	10	51.35	0	0.00	52.30	10	1,194	0.84%
2020/10/29	10	51.28	1	51.80	52.50	9	1,308	0.69%
2020/10/28	2	53.60	1	52.50	52.80	1	1,343	0.07%
2020/10/27	1	53.90	0	0.00	53.80	1	1,412	0.07%
2020/10/22	5	55.00	0	0.00	54.80	5	1,670	0.30%
2020/10/21	1	55.90	0	0.00	55.50	1	1,767	0.06%
2020/10/15	1	55.20	0	0.00	54.70	1	2,153	0.05%
2020/10/13	9	52.97	1	52.90	52.50	8	2,292	0.35%
2020/10/12	0	0.00	6	54.20	54.30	-6	2,313	-0.26%
2020/10/06	0	0.00	2	57.50	56.40	-2	2,500	-0.08%
2020/10/05	0	0.00	2	55.10	56.20	-2	2,699	-0.07%
2020/09/30	2	55.90	0	0.00	56.60	2	2,783	0.07%
2020/09/29	3	56.07	0	0.00	55.70	3	2,849	0.11%
2020/09/28	11	56.01	0	0.00	56.20	11	2,958	0.37%
2020/09/25	7	54.87	0	0.00	54.30	7	3,040	0.23%
2020/09/24	8	56.18	0	0.00	55.50	8	3,284	0.24%
2020/09/23	1	59.00	0	0.00	58.70	1	3,516	0.03%
2020/09/22	1	59.30	1	59.70	59.30	0	3,738	0.00%
2020/09/16	2	61.80	1	61.70	61.50	1	3,810	0.03%
2020/09/15	1	61.40	1	61.10	60.80	0	3,816	0.00%
2020/09/14	0	0.00	16	63.00	63.00	-16	3,826	-0.42%
2020/09/11	4	60.80	0	0.00	60.40	4	3,818	0.10%
2020/09/10	3	62.80	1	63.00	61.70	2	3,828	0.05%
2020/09/09	1.2	61.70	3	62.43	62.70	-1.8	3,867	-0.05%
2020/09/08	0	0.00	1	62.40	62.50	-1	3,907	-0.03%
2020/09/07	5	61.74	0	0.00	61.40	5	3,929	0.13%
2020/09/04	3	62.23	2	62.00	63.80	1	3,970	0.03%
2020/09/03	0	0.00	2	63.90	63.40	-2	3,987	-0.05%
2020/09/02	2	62.80	2	63.10	63.30	0	4,020	0.00%
2020/09/01	1	63.20	3	62.90	62.90	-2	4,040	-0.05%
2020/08/31	8	63.43	3	61.50	63.80	5	4,040	0.12%
2020/08/28	2	60.40	0	0.00	60.40	2	4,048	0.05%
2020/08/27	4	61.20	0	0.00	60.70	4	4,073	0.10%
2020/08/26	2	60.50	0	0.00	60.70	2	4,097	0.05%
2020/08/25	6	59.98	0	0.00	59.00	6	4,114	0.15%
2020/08/21	0	0.00	4	58.00	58.30	-4	4,289	-0.09%
2020/08/20	12	55.62	6	58.93	56.00	6	4,368	0.14%
2020/08/19	6	60.60	0	0.00	60.20	6	4,568	0.13%
2020/08/18	7	62.40	60	60.66	60.90	-53	4,743	-1.12%
2020/08/13	1	65.10	0	0.00	64.00	1	4,789	0.02%
2020/08/12	2	64.40	2	65.30	65.00	0	4,804	0.00%
2020/08/11	3	66.30	1	65.60	64.50	2	4,799	0.04%
2020/08/10	2	70.80	2	70.10	68.70	0	4,784	0.00%
2020/08/07	0	0.00	1	71.10	71.10	-1	4,874	-0.02%
2020/08/06	1	70.20	0	0.00	69.60	1	4,857	0.02%
2020/08/05	64	71.50	2	70.90	70.20	62	4,886	1.27%
2020/08/04	1	69.30	1	69.70	70.70	0	4,875	0.00%
2020/08/03	2	69.85	56	69.65	69.40	-54	4,888	-1.10%
2020/07/31	1	71.00	3	70.17	70.60	-2	4,896	-0.04%
2020/07/30	2	69.35	3	69.33	69.50	-1	4,838	-0.02%
2020/07/29	3	66.77	6	66.57	68.20	-3	4,807	-0.06%
2020/07/28	71	67.63	9	70.80	66.30	62	4,772	1.30%
2020/07/27	3	70.93	1	69.50	68.60	2	4,642	0.04%
2020/07/24	20	70.30	18	69.16	69.50	2	4,571	0.04%
2020/07/23	0	0.00	6	69.50	69.00	-6	4,458	-0.13%
2020/07/22	0	0.00	23	68.45	68.80	-23	4,409	-0.52%
2020/07/21	25	67.43	0	0.00	67.50	25	4,373	0.57%
2020/07/20	7	67.20	0	0.00	68.40	7	4,286	0.16%
2020/07/17	1	63.40	5	63.64	63.60	-4	4,216	-0.09%
2020/07/15	3	66.53	0	0.00	65.50	3	4,200	0.07%
2020/07/14	6	67.17	2	67.05	65.80	4	4,156	0.10%
2020/07/13	14	69.41	0	0.00	68.60	14	4,126	0.34%
2020/07/10	46	69.79	8	70.04	68.30	38	4,089	0.93%
2020/07/09	1	73.00	4	74.75	75.50	-3	3,895	-0.08%
2020/07/08	2	67.85	46	68.54	68.70	-44	3,812	-1.15%
2020/07/07	3	67.70	0	0.00	68.00	3	3,753	0.08%
2020/07/06	1	67.90	0	0.00	67.50	1	3,652	0.03%
2020/07/03	36	67.38	14	66.25	66.90	22	3,583	0.61%
2020/07/02	1	64.10	26	63.30	65.30	-25	3,333	-0.75%
2020/07/01	11	58.53	4	58.48	59.40	7	3,093	0.23%
2020/06/30	1	54.00	0	0.00	54.00	1	2,889	0.03%
2020/06/24	2	53.90	2	55.00	54.00	0	2,867	0.00%
2020/06/23	7	53.09	1	53.10	52.70	6	2,852	0.21%
2020/06/22	11	54.02	0	0.00	53.90	11	2,856	0.39%
2020/06/19	8	54.65	0	0.00	54.80	8	2,852	0.28%
2020/06/18	1	53.90	1	53.70	53.70	0	2,837	0.00%
2020/06/16	0	0.00	3	52.93	54.10	-3	2,828	-0.11%
2020/06/15	17	52.33	1	53.30	50.80	16	2,808	0.57%
2020/06/12	1	51.20	2	52.25	53.00	-1	2,774	-0.04%
2020/06/10	1	54.60	0	0.00	54.60	1	2,716	0.04%
2020/06/08	2	56.85	0	0.00	56.50	2	2,689	0.07%
2020/06/05	1	56.20	0	0.00	56.90	1	2,702	0.04%
2020/06/04	1	56.80	0	0.00	55.80	1	2,680	0.04%
2020/06/03	3	56.80	1	56.70	56.70	2	2,644	0.08%
2020/05/27	25	55.84	18	55.34	55.80	7	2,369	0.30%
2020/05/26	5	55.62	6	57.10	54.10	-1	2,271	-0.04%
2020/05/25	1	55.00	8.8	54.62	55.00	-7.8	2,007	-0.39%
2020/05/22	3	48.35	21	49.36	50.00	-18	1,813	-0.99%
2020/05/21	5	48.80	5	49.95	48.70	0	1,754	0.00%
2020/05/20	1	47.30	2	48.23	48.95	-1	1,708	-0.06%
2020/05/19	0	0.00	1	47.35	47.30	-1	1,679	-0.06%
2020/05/18	1	46.30	0	0.00	45.85	1	1,647	0.06%
2020/05/15	1	46.40	1	46.80	46.30	0	1,621	0.00%
2020/05/14	8	48.03	10	50.46	45.80	-2	1,553	-0.13%
2020/05/13	1	48.60	1	49.00	49.75	0	1,415	0.00%
2020/05/12	0	0.00	2	49.10	49.10	-2	1,394	-0.14%
2020/05/11	1	48.60	13	48.33	47.65	-12	1,327	-0.90%
2020/05/08	1	47.00	4	48.28	48.50	-3	1,294	-0.23%
2020/05/07	0	0.00	3	46.22	47.50	-3	1,266	-0.24%
2020/05/06	0	0.00	3	45.27	45.00	-3	1,224	-0.24%
2020/05/05	1	45.65	5	45.30	44.40	-4	1,212	-0.33%
2020/05/04	25	45.04	0	0.00	44.70	25	1,202	2.08%
2020/04/30	0	0.00	1	45.80	45.60	-1	1,194	-0.08%
2020/04/29	1	44.80	11	44.79	44.70	-10	1,185	-0.84%
2020/04/28	6	44.32	4	44.16	44.10	2	1,173	0.17%
2020/04/27	13	44.01	0	0.00	44.50	13	1,186	1.10%
2020/04/24	1	41.20	3	42.43	42.90	-2	1,146	-0.17%
2020/04/22	0	0.00	5	39.93	41.15	-5	1,091	-0.46%
2020/04/21	3	41.95	2	42.35	40.10	1	1,074	0.09%
2020/04/20	1	39.30	1	40.00	40.30	0	1,031	0.00%
2020/04/17	3	41.13	0	0.00	39.35	3	1,027	0.29%
2020/04/15	0	0.00	1	37.70	37.65	-1	971	-0.10%
2020/04/14	2	37.15	0	0.00	37.20	2	975	0.21%
2020/04/01	56	34.83	55	34.86	34.70	1	1,289	0.08%
2020/03/26	0	0.00	1	33.50	33.40	-1	1,379	-0.07%
2020/03/23	2	28.25	3	28.07	28.25	-1	1,370	-0.07%
2020/03/20	1	27.95	0	0.00	27.95	1	1,382	0.07%
2020/03/19	1	25.85	3	25.45	25.45	-2	1,375	-0.15%
2020/03/18	1	30.10	1	30.50	28.25	0	1,374	0.00%
2020/03/16	1	35.35	0	0.00	32.50	1	1,435	0.07%
2020/03/13	5	34.57	21	34.56	35.10	-16	1,448	-1.10%
2020/03/12	23	39.20	0	0.00	38.20	23	1,496	1.54%
2020/03/11	0	0.00	24	41.37	39.95	-24	1,584	-1.52%
2020/03/10	0	0.00	2	37.95	39.30	-2	1,611	-0.12%
2020/03/09	2	39.40	1	39.00	38.70	1	1,610	0.06%
2020/03/05	0	0.00	3	39.75	39.55	-3	1,604	-0.19%
2020/03/03	1	39.45	0	0.00	39.35	1	1,657	0.06%
2020/03/02	1	38.70	2	38.45	38.45	-1	1,671	-0.06%
2020/02/27	13	39.63	0	0.00	39.00	13	1,676	0.78%
2020/02/26	0	0.00	2	40.40	40.15	-2	1,676	-0.12%
2020/02/24	10	40.04	0	0.00	40.05	10	1,688	0.59%
2020/02/21	0	0.00	1	40.45	40.70	-1	1,692	-0.06%
2020/02/19	1	40.40	3	40.73	40.35	-2	1,721	-0.12%
2020/02/18	0	0.00	4	40.80	40.20	-4	1,730	-0.23%
2020/02/17	1	40.20	0	0.00	40.15	1	1,735	0.06%
2020/02/14	0	0.00	6	40.49	40.50	-6	1,741	-0.34%
2020/02/13	3	40.60	0	0.00	40.00	3	1,760	0.17%
2020/02/12	0	0.00	10	41.00	41.00	-10	1,803	-0.55%
2020/02/11	1	41.55	0	0.00	40.80	1	1,835	0.05%
2020/02/10	7	40.01	11	40.34	40.35	-4	1,957	-0.20%
2020/02/07	10	39.70	0	0.00	39.05	10	1,956	0.51%
2020/02/05	4	39.13	0	0.00	38.60	4	2,016	0.20%
2020/02/04	1	38.75	0	0.00	39.40	1	2,017	0.05%
2020/02/03	5	36.69	4	37.80	38.10	1	2,042	0.05%
2020/01/31	10	40.10	0	0.00	40.15	10	2,039	0.49%
2020/01/30	2	40.40	3	40.88	40.40	-1	2,057	-0.05%
2020/01/20	0	0.00	1	45.05	44.85	-1	2,070	-0.05%
2020/01/14	0	0.00	2	46.28	46.30	-2	2,206	-0.09%
2020/01/13	1	44.70	0	0.00	44.85	1	2,358	0.04%
2020/01/10	2	44.85	0	0.00	44.40	2	2,470	0.08%
2020/01/08	1	43.85	0	0.00	43.75	1	2,536	0.04%
2020/01/06	2	45.48	6	45.65	45.30	-4	2,707	-0.15%
2020/01/02	3	47.53	0	0.00	47.65	3	2,699	0.11%
2019/12/31	5	48.08	17	48.04	48.00	-12	2,729	-0.44%
2019/12/30	10	47.18	1	47.05	48.00	9	2,613	0.34%
2019/12/27	19	46.99	1	46.90	47.00	18	2,569	0.70%
2019/12/26	0	0.00	2	45.65	47.05	-2	2,460	-0.08%
2019/12/23	0	0.00	73	44.48	43.95	-73	2,348	-3.11%
2019/12/20	3	44.90	0	0.00	44.50	3	2,340	0.13%
2019/12/19	71	44.45	0	0.00	44.55	71	2,336	3.04%
2019/12/17	0	0.00	1	44.65	44.85	-1	2,319	-0.04%
2019/12/16	1	44.30	0	0.00	44.20	1	2,302	0.04%
2019/12/13	0	0.00	9	44.24	43.30	-9	2,301	-0.39%
2019/12/11	0	0.00	2	45.15	45.10	-2	2,262	-0.09%
2019/12/10	4	45.00	0	0.00	44.95	4	2,200	0.18%
2019/12/09	11	45.85	0	0.00	45.55	11	2,183	0.50%
2019/12/06	3	45.30	25	44.95	45.30	-22	2,102	-1.05%
2019/12/05	0	0.00	2	43.65	44.35	-2	2,006	-0.10%
2019/11/29	0	0.00	2	42.33	42.55	-2	1,933	-0.10%
2019/11/28	0	0.00	11	43.53	43.00	-11	1,921	-0.57%
2019/11/26	3	41.90	1	42.10	41.65	2	1,852	0.11%
2019/11/22	0	0.00	20	41.80	41.70	-20	1,834	-1.09%
2019/11/21	1	41.10	0	0.00	41.10	1	1,833	0.05%
2019/11/19	1	40.90	0	0.00	40.80	1	1,833	0.05%
2019/11/15	12	40.60	0	0.00	40.65	12	1,829	0.66%
2019/11/12	14	40.91	0	0.00	41.10	14	1,824	0.77%
2019/11/11	9	42.33	5	41.52	41.50	4	1,810	0.22%
2019/11/07	1	44.55	21	44.40	44.05	-20	1,739	-1.15%
2019/11/05	1	43.90	0	0.00	43.50	1	1,607	0.06%
2019/10/29	5	42.37	0	0.00	42.35	5	1,520	0.33%
2019/10/28	3	42.00	1	42.15	42.05	2	1,511	0.13%
2019/10/22	0	0.00	2	43.50	44.75	-2	1,473	-0.14%
2019/10/21	1	44.20	3	45.20	44.00	-2	1,507	-0.13%
2019/10/18	2	46.05	2	46.40	47.50	0	1,387	0.00%
2019/10/17	1	44.00	0	0.00	44.15	1	1,326	0.08%
2019/10/16	1	44.85	8	44.88	44.95	-7	1,309	-0.53%
2019/10/15	1	45.60	20	44.60	44.25	-19	1,262	-1.50%
2019/10/14	40	41.33	70	41.93	42.35	-30	1,134	-2.64%
2019/10/09	0	0.00	60	38.78	38.50	-60	1,050	-5.71%
2019/09/25	0	0.00	5	41.80	40.60	-5	906	-0.55%
2019/09/24	0	0.00	70	41.69	41.30	-70	894	-7.83%
2019/09/23	0	0.00	4	41.15	41.25	-4	879	-0.45%
2019/09/16	5	39.80	7	40.16	40.00	-2	856	-0.23%
2019/09/11	1	42.40	0	0.00	41.80	1	838	0.12%
2019/08/23	0	0.00	1	46.25	46.50	-1	758	-0.13%
2019/08/22	0	0.00	1	45.90	45.50	-1	744	-0.13%
2019/08/20	2	45.48	0	0.00	45.20	2	732	0.27%
2019/08/12	0	0.00	1	43.75	43.65	-1	653	-0.15%
2019/08/07	1	42.95	0	0.00	42.30	1	659	0.15%
2019/08/05	0	0.00	5	44.70	44.20	-5	673	-0.74%
2019/08/01	1	46.90	0	0.00	47.80	1	657	0.15%
2019/07/31	1	47.70	0	0.00	47.80	1	650	0.15%
2019/07/29	1	49.85	1	52.00	49.70	0	612	0.00%
2019/07/26	1	52.80	4	52.55	52.60	-3	585	-0.51%
2019/07/25	2	51.90	1	51.80	51.60	1	543	0.18%
2019/07/24	0	0.00	25	49.80	51.10	-25	521	-4.79%
2019/07/23	6	52.10	46	52.15	50.70	-40	493	-8.11%
2019/07/22	5	47.35	0	0.00	49.50	5	398	1.25%
2019/07/19	2	46.15	2	45.20	45.00	0	345	0.00%
2019/07/18	0	0.00	1	43.50	42.20	-1	283	-0.35%
2019/07/17	0	0.00	2	42.78	43.20	-2	274	-0.73%
2019/07/11	0	0.00	1	42.30	42.10	-1	285	-0.35%
2019/07/08	1	41.05	0	0.00	41.00	1	278	0.36%
2019/06/12	1	39.80	0	0.00	40.00	1	362	0.28%
2019/06/04	1	38.35	0	0.00	38.40	1	371	0.27%
2019/05/29	1	37.65	0	0.00	38.10	1	386	0.26%
2019/05/27	2	38.30	0	0.00	37.90	2	400	0.50%
2019/05/24	2	38.48	0	0.00	38.00	2	418	0.48%
2019/05/22	3	39.18	0	0.00	38.80	3	421	0.71%
2019/05/17	5	39.65	0	0.00	38.90	5	434	1.15%
2019/05/15	8	40.50	1	40.50	40.95	7	465	1.50%
2019/05/14	8	37.45	0	0.00	38.65	8	454	1.76%
2019/05/10	1	38.95	0	0.00	39.05	1	420	0.24%
2019/05/06	1	41.30	0	0.00	41.25	1	424	0.24%
2019/04/30	2	41.50	0	0.00	42.45	2	423	0.47%
2019/04/22	1	44.50	2	44.10	44.00	-1	411	-0.24%
2019/04/17	0	0.00	3	44.07	43.30	-3	406	-0.74%
2019/04/16	0	0.00	1	43.05	43.10	-1	399	-0.25%
2019/04/12	0	0.00	2	42.05	42.00	-2	402	-0.50%
2019/04/11	0	0.00	28	42.34	42.65	-28	402	-6.95%
2019/04/09	0	0.00	1	44.05	43.00	-1	412	-0.24%
2019/04/08	17	45.24	2	45.13	44.05	15	417	3.59%
2019/03/29	1	40.10	0	0.00	39.70	1	380	0.26%
2019/03/26	4	38.60	0	0.00	38.70	4	408	0.98%
2019/03/25	0	0.00	3	38.40	38.55	-3	422	-0.71%
2019/03/22	0	0.00	2	39.50	39.15	-2	428	-0.47%
2019/03/15	0	0.00	1	38.70	38.65	-1	521	-0.19%
2019/03/08	1	39.75	0	0.00	39.75	1	604	0.17%
2019/03/07	0	0.00	1	40.35	40.30	-1	617	-0.16%
2019/02/27	10	40.25	0	0.00	40.20	10	629	1.59%
2019/02/26	30	40.16	0	0.00	40.40	30	639	4.69%
2019/02/25	0	0.00	6	39.50	40.00	-6	685	-0.88%
2019/02/22	1	41.90	0	0.00	41.75	1	707	0.14%
2019/02/21	0	0.00	4	41.85	41.85	-4	719	-0.56%
2019/02/20	1	42.05	0	0.00	42.05	1	720	0.14%
2019/02/18	2	41.80	0	0.00	41.40	2	725	0.28%
2019/02/15	1	42.00	0	0.00	42.00	1	721	0.14%
2019/01/30	10	42.65	0	0.00	41.70	10	686	1.46%
2019/01/25	0	0.00	1	44.65	44.05	-1	697	-0.14%
2019/01/21	0	0.00	1	43.30	44.50	-1	725	-0.14%
2019/01/18	1	42.70	0	0.00	42.50	1	724	0.14%
2019/01/17	2	43.15	0	0.00	42.70	2	730	0.27%
2019/01/16	0	0.00	2	44.15	43.25	-2	730	-0.27%
2019/01/15	0	0.00	3	42.98	42.80	-3	728	-0.41%
2019/01/04	3	41.35	0	0.00	41.00	3	740	0.40%
2019/01/03	1	43.65	0	0.00	43.10	1	738	0.14%
2019/01/02	2	43.50	0	0.00	43.65	2	742	0.27%
2018/12/26	0	0.00	15	42.17	41.40	-15	746	-2.01%
2018/12/24	0	0.00	21	46.14	45.95	-21	753	-2.79%
2018/12/18	1	47.00	6	48.69	46.75	-5	725	-0.69%
2018/12/17	5	49.84	4	49.13	49.80	1	712	0.14%
2018/12/14	3	51.17	4	51.33	50.70	-1	708	-0.14%
2018/12/13	11	53.34	7	53.59	52.00	4	696	0.57%
2018/12/12	7	49.84	6	49.90	50.70	1	646	0.15%
2018/12/10	2	45.73	1	46.30	46.30	1	627	0.16%
2018/12/07	1	46.50	2	46.88	46.50	-1	619	-0.16%
2018/12/06	1	46.00	1	49.30	45.35	0	614	0.00%
2018/12/05	6	49.45	2	49.45	49.40	4	599	0.67%
2018/12/04	168	50.45	5	49.80	50.10	163	598	27.24%	大買/鉅額交易
2018/12/03	0	0.00	1	49.25	49.25	-1	558	-0.18%
2018/11/29	1	41.05	0	0.00	40.75	1	538	0.19%
2018/11/27	1	40.65	1	41.00	40.70	0	528	0.00%
2018/11/26	0	0.00	5	38.98	39.55	-5	520	-0.96%
2018/11/22	4	40.25	4	40.43	39.45	0	504	0.00%
2018/11/21	3	37.20	0	0.00	38.50	3	451	0.66%
2018/11/20	5	35.00	8	34.49	35.00	-3	412	-0.73%
2018/11/19	0	0.00	4	31.20	31.85	-4	399	-1.00%
2018/11/15	4	30.40	0	0.00	30.40	4	401	1.00%
2018/11/13	0	0.00	4	30.55	31.00	-4	418	-0.96%
2018/11/12	12	31.80	0	0.00	31.80	12	422	2.84%
2018/11/09	4	33.10	4	33.50	33.00	0	433	0.00%
2018/11/08	0	0.00	1	33.35	32.70	-1	441	-0.23%
2018/11/07	1	32.40	1	32.60	32.80	0	438	0.00%
2018/11/05	1	32.65	0	0.00	32.40	1	445	0.22%
2018/11/02	2	34.28	1	33.80	33.75	1	441	0.23%
2018/11/01	0	0.00	1	34.55	34.45	-1	438	-0.23%
2018/10/31	0	0.00	2	32.90	33.00	-2	440	-0.45%
2018/10/29	3	32.37	1	32.30	31.50	2	424	0.47%
2018/10/26	0	0.00	2	35.00	34.65	-2	411	-0.49%
2018/10/25	1	36.00	0	0.00	35.00	1	407	0.25%
2018/10/15	33	39.42	1	39.75	39.80	32	426	7.51%
2018/10/12	1	37.50	1	38.30	39.45	0	427	0.00%
2018/10/11	2	38.00	0	0.00	38.00	2	419	0.48%
2018/10/09	0	0.00	2	42.30	42.20	-2	425	-0.47%
2018/10/08	1	42.80	2	43.10	43.35	-1	442	-0.23%
2018/10/05	5	43.30	0	0.00	43.30	5	469	1.07%
2018/10/04	3	45.20	1	45.45	45.25	2	464	0.43%
2018/10/03	2	48.40	11	48.68	47.15	-9	448	-2.01%
2018/10/01	2	50.70	2	51.10	51.10	0	423	0.00%
2018/09/28	2	50.60	15	50.64	50.70	-13	427	-3.04%
2018/09/27	2	51.20	5	51.66	51.40	-3	425	-0.70%
2018/09/21	0	0.00	10	50.96	50.90	-10	436	-2.29%
2018/09/20	1	50.90	0	0.00	50.50	1	486	0.21%
2018/09/19	1	53.40	0	0.00	52.50	1	496	0.20%
2018/09/17	0	0.00	1	55.00	55.00	-1	508	-0.20%
2018/09/14	0	0.00	2	53.00	54.00	-2	509	-0.39%
2018/09/13	0	0.00	1	51.90	52.00	-1	515	-0.19%
2018/09/12	1	50.80	0	0.00	50.90	1	526	0.19%
2018/09/11	1	51.50	1	52.30	53.00	0	531	0.00%
2018/09/10	3	53.00	0	0.00	51.30	3	541	0.55%
2018/09/07	1	59.00	0	0.00	57.00	1	529	0.19%
2018/09/05	0	0.00	1	60.10	60.50	-1	532	-0.19%
2018/09/04	0	0.00	1	58.90	59.00	-1	533	-0.19%
2018/08/30	2	59.00	2	59.60	59.50	0	541	0.00%
2018/08/29	0	0.00	1	60.00	60.00	-1	542	-0.18%
2018/08/27	0	0.00	1	57.90	57.90	-1	544	-0.18%
2018/08/24	0	0.00	1	56.80	57.30	-1	547	-0.18%
2018/08/23	0	0.00	1	57.10	58.00	-1	548	-0.18%
2018/08/21	0	0.00	2	55.50	56.00	-2	554	-0.36%
2018/08/20	3	56.63	0	0.00	54.40	3	550	0.55%
2018/08/17	2	59.30	0	0.00	59.00	2	530	0.38%
2018/08/16	3	59.80	1	59.90	60.00	2	525	0.38%
2018/08/15	1	62.10	0	0.00	62.00	1	515	0.19%
2018/08/13	5	64.62	2	64.70	65.00	3	509	0.59%
2018/08/07	2	71.25	1	72.00	70.50	1	499	0.20%
2018/08/03	0	0.00	0.6	70.30	70.10	-0.6	509	-0.12%
2018/07/31	0	0.00	2	69.90	70.00	-2	523	-0.38%
2018/07/30	2	70.50	0	0.00	70.10	2	525	0.38%
2018/07/25	1	71.50	0	0.00	71.80	1	535	0.19%
2018/07/24	1	71.00	0	0.00	71.50	1	539	0.19%
2018/07/12	0	0.00	2	72.15	73.30	-2	597	-0.33%
2018/07/11	1	68.90	0	0.00	68.90	1	599	0.17%
2018/07/03	1	71.30	0	0.00	69.30	1	627	0.16%
2018/06/29	7	74.67	0	0.00	73.80	7	637	1.10%
2018/06/25	1	68.30	0	0.00	68.00	1	574	0.17%
2018/06/21	4	71.15	0	0.00	70.70	4	568	0.70%
2018/06/15	0	0.00	2	76.65	76.80	-2	555	-0.36%
2018/06/12	1	76.60	0	0.00	76.80	1	566	0.18%
2018/06/08	1	77.60	1	77.60	78.00	0	579	0.00%
2018/06/07	1	77.90	0	0.00	78.20	1	601	0.17%
2018/05/31	1	72.70	0	0.00	73.20	1	638	0.16%
2018/05/28	2	77.00	1	76.80	76.50	1	636	0.16%
2018/05/25	1	76.20	1	77.00	76.60	0	637	0.00%
2018/05/14	2	76.95	0	0.00	76.20	2	739	0.27%
2018/05/08	1	76.00	0	0.00	75.30	1	780	0.13%
2018/05/03	0	0.00	1	75.20	75.10	-1	890	-0.11%
2018/04/27	3	72.40	0	0.00	73.00	3	902	0.33%
2018/04/26	1	71.50	0	0.00	71.50	1	911	0.11%
2018/04/25	2	71.80	0	0.00	74.00	2	897	0.22%
2018/04/24	10	75.27	3	75.33	74.90	7	872	0.80%
2018/04/23	4	81.75	9	81.91	81.10	-5	837	-0.60%
2018/04/20	4	89.60	0	0.00	89.60	4	793	0.50%
2018/04/19	10	90.50	0	0.00	90.80	10	797	1.25%
2018/04/18	1	91.00	0	0.00	91.40	1	799	0.13%
2018/04/03	0	0.00	1	94.50	92.40	-1	932	-0.11%
2018/03/30	0	0.00	20	93.02	92.40	-20	942	-2.12%
2018/03/29	10	90.60	0	0.00	91.20	10	942	1.06%
2018/03/28	11	90.50	0	0.00	90.60	11	948	1.16%
2018/03/27	1	92.50	0	0.00	92.70	1	948	0.11%
2018/03/19	0	0.00	5	96.30	95.80	-5	942	-0.53%
2018/03/14	0	0.00	1	99.60	99.60	-1	950	-0.11%
2018/03/08	0	0.00	2	90.00	88.80	-2	911	-0.22%
2018/02/12	1	92.70	0	0.00	91.30	1	1,010	0.10%
2018/02/09	1	85.00	0	0.00	92.80	1	1,006	0.10%
2018/02/07	2	91.85	0	0.00	90.70	2	983	0.20%
2018/02/06	17	92.82	2	91.50	91.40	15	964	1.56%
2018/02/05	4	100.75	4	99.10	101.50	0	935	0.00%
2018/01/29	69	105.17	0	0.00	104.50	69	887	7.77%
2018/01/26	40	110.75	0	0.00	111.00	40	821	4.87%
2018/01/22	3	116.00	7	116.00	115.00	-4	844	-0.47%
2018/01/18	7	113.00	0	0.00	113.00	7	841	0.83%
2018/01/16	0	0.00	2	114.50	114.00	-2	880	-0.23%
2018/01/09	2	114.25	0	0.00	113.50	2	951	0.21%
2018/01/05	0	0.00	1	122.50	119.50	-1	946	-0.11%
2018/01/04	0	0.00	4	119.00	120.50	-4	925	-0.43%