晶豪科 (3006)-臺銀-民權券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/11/22	0	64.10	0	0.00	63.90	0	1,985	0.00%
2024/11/21	2	63.40	0	0.00	63.20	2	2,011	0.10%
2024/11/20	5.3	62.54	0	0.00	62.60	5.3	1,995	0.27%
2024/11/19	1.3	65.04	0	0.00	64.90	1.3	1,960	0.06%
2024/11/18	3	67.23	0	0.00	66.70	3	1,901	0.16%
2024/11/15	0	0.00	1	68.30	67.90	-1	1,902	-0.05%
2024/11/14	2	66.85	0	0.00	66.80	2	1,909	0.10%
2024/11/12	2	70.70	0	0.00	69.00	2	1,923	0.10%
2024/11/11	0	0.00	0.1	70.40	71.20	-0.1	1,922	-0.01%
2024/11/07	2.1	70.82	5	71.16	71.60	-2.9	1,980	-0.15%
2024/11/06	1	68.80	3	68.77	69.00	-2	1,955	-0.10%
2024/11/05	0	0.00	5	67.84	68.50	-5	2,031	-0.25%
2024/11/04	4	67.50	0	0.00	67.10	4	2,211	0.18%
2024/11/01	4	66.53	1	68.00	68.50	3	2,323	0.13%
2024/10/30	1	68.20	0	0.00	68.10	1	2,377	0.04%
2024/10/29	4.1	67.60	2	67.50	67.80	2.1	2,407	0.09%
2024/10/28	3.1	68.94	0	0.00	69.50	3.1	2,431	0.13%
2024/10/25	6	69.63	0	0.00	69.70	6	2,497	0.24%
2024/10/24	3	69.73	0	0.00	69.50	3	2,592	0.12%
2024/10/23	0	0.00	5	71.08	70.60	-5	2,686	-0.19%
2024/10/22	0	0.00	0.1	70.30	70.40	-0.1	2,721	0.00%
2024/10/18	6.1	70.32	3	69.33	69.40	3.1	2,941	0.11%
2024/10/17	0	0.00	0.2	71.00	70.90	-0.2	2,993	-0.01%
2024/10/15	2	70.70	2.5	69.76	69.70	-0.5	3,115	-0.02%
2024/10/14	5.1	70.22	0	0.00	70.20	5.1	3,147	0.16%
2024/10/11	0.1	69.50	0	0.00	69.20	0.1	3,218	0.00%
2024/10/09	0.2	70.00	1	70.10	69.50	-0.8	3,303	-0.02%
2024/10/08	0.2	70.50	0.2	70.90	70.70	0	3,319	0.00%
2024/10/07	0	0.00	5	71.32	71.40	-5	3,403	-0.15%
2024/09/27	0.1	75.02	0.1	74.80	74.00	0.1	3,789	0.00%
2024/09/26	3	75.47	1	76.60	74.70	2	3,833	0.05%
2024/09/25	0	72.90	2	73.10	72.80	-2	3,790	-0.05%
2024/09/24	1.2	72.75	1	71.20	71.70	0.2	3,831	0.01%
2024/09/23	0	71.70	0	0.00	71.70	0	3,892	0.00%
2024/09/20	0	0.00	3	71.80	71.10	-3	4,025	-0.07%
2024/09/19	3	70.70	2	70.30	70.70	1	4,173	0.02%
2024/09/18	1.1	70.01	5	69.92	69.50	-3.9	4,374	-0.09%
2024/09/13	2	70.40	1	70.50	70.70	1	5,049	0.02%
2024/09/12	0	0.00	3	70.20	70.20	-3	5,205	-0.06%
2024/09/10	2	68.75	1	70.20	68.20	1	5,543	0.02%
2024/09/09	5	69.16	4	66.95	69.60	1	5,671	0.02%
2024/09/06	5	68.60	0	0.00	68.70	5	5,906	0.08%
2024/09/05	4.1	69.94	1	69.60	68.20	3.1	5,959	0.05%
2024/09/04	3	69.37	3	70.37	69.30	0	5,936	0.00%
2024/09/03	2	76.45	2	76.34	74.90	0	5,896	0.00%
2024/09/02	0	78.00	5	77.76	77.00	-5	5,892	-0.08%
2024/08/30	1	79.50	0	0.00	79.40	1	5,895	0.02%
2024/08/29	0.1	79.10	0.1	79.10	79.10	0	5,928	0.00%
2024/08/26	0.1	81.40	1	82.10	80.40	-1	6,096	-0.02%
2024/08/23	1	79.50	0	0.00	81.20	1	6,265	0.02%
2024/08/21	0	0.00	1	81.20	80.90	-1	6,450	-0.02%
2024/08/20	2	82.45	6	82.58	82.30	-4	6,564	-0.06%
2024/08/19	8	81.85	6	82.15	82.00	2	6,600	0.03%
2024/08/16	3	82.03	1	81.90	81.90	2	6,645	0.03%
2024/08/15	0.1	80.80	2	80.55	80.50	-2	6,642	-0.03%
2024/08/14	1	81.20	0	0.00	80.20	1	6,650	0.02%
2024/08/13	2	79.20	2	79.20	79.90	0	6,633	0.00%
2024/08/12	4	79.18	5	79.14	79.10	-1	6,671	-0.01%
2024/08/09	4	77.80	4	77.95	77.70	0	6,680	0.00%
2024/08/08	3	75.40	4	75.88	75.30	-1	6,648	-0.02%
2024/08/07	5.2	76.40	5	76.04	76.70	0.2	6,681	0.00%
2024/08/06	3.2	70.38	7.2	73.47	73.30	-4	6,681	-0.06%
2024/08/05	7.1	74.72	0.2	74.90	74.70	6.9	6,564	0.10%
2024/08/02	7.2	84.08	3	85.00	82.90	4.2	6,511	0.06%
2024/08/01	1	86.70	4	87.80	88.70	-3	6,619	-0.05%
2024/07/31	7	85.83	7	85.21	84.80	0	6,745	0.00%
2024/07/30	5	82.80	4	83.25	83.70	1	6,876	0.01%
2024/07/29	4.2	85.11	3	83.70	83.60	1.2	6,917	0.02%
2024/07/26	13.6	86.00	11.2	85.95	86.40	2.4	6,865	0.03%
2024/07/23	4.2	91.49	3	92.30	90.10	1.2	6,877	0.02%
2024/07/22	5.1	90.91	5.5	89.87	91.10	-0.4	6,893	-0.01%
2024/07/19	5.1	96.01	1	97.60	93.70	4.1	6,874	0.06%
2024/07/18	3.1	96.95	4	97.25	98.40	-0.9	6,911	-0.01%
2024/07/17	6	98.52	5.1	99.03	98.20	0.9	6,931	0.01%
2024/07/16	6.2	98.01	3	99.00	97.20	3.2	6,939	0.05%
2024/07/15	4	97.43	1	96.60	96.30	3	6,937	0.04%
2024/07/12	10.2	97.10	2	97.95	96.90	8.2	6,918	0.12%
2024/07/11	5	98.94	9	99.13	98.20	-4	6,892	-0.06%
2024/07/10	5	100.90	15	100.63	99.90	-10	6,890	-0.15%
2024/07/09	3	100.00	1	101.50	101.00	2	6,903	0.03%
2024/07/08	2	102.75	1.5	104.33	103.50	0.5	6,857	0.01%
2024/07/05	2	101.00	1	102.00	101.00	1	6,774	0.01%
2024/07/04	2	102.50	5.1	103.19	101.50	-3.1	6,915	-0.04%
2024/07/03	7	102.16	5.2	101.75	103.00	1.8	6,883	0.03%
2024/07/02	1.1	95.40	5	95.76	95.10	-3.9	6,737	-0.06%
2024/07/01	16	99.42	17	97.96	97.60	-1	6,706	-0.01%
2024/06/28	7	99.86	1	99.10	100.50	6	6,692	0.09%
2024/06/27	2	100.00	3	100.67	99.60	-1	6,648	-0.01%
2024/06/26	4	104.25	2	101.50	102.00	2	6,586	0.03%
2024/06/25	2	101.50	6	102.25	104.00	-4	6,481	-0.06%
2024/06/24	11	104.82	4	103.88	104.50	7	6,387	0.11%
2024/06/21	15	103.93	12	104.33	103.50	3	6,242	0.05%
2024/06/20	5	102.18	27.2	103.09	105.00	-22.2	6,143	-0.36%
2024/06/19	4	99.07	1	96.50	96.10	3	5,799	0.05%
2024/06/18	4	99.87	7	100.43	99.40	-3	5,769	-0.05%
2024/06/17	1	100.00	2	99.40	99.90	-1	5,593	-0.02%
2024/06/14	2	98.35	1	98.50	98.00	1	5,487	0.02%
2024/06/13	17	96.55	23	97.52	98.90	-6	5,365	-0.11%
2024/06/12	3	94.43	0.5	94.27	94.40	2.5	5,162	0.05%
2024/06/11	1	93.00	0	0.00	93.80	1	5,167	0.02%
2024/06/07	5	92.72	0.3	93.00	92.60	4.7	5,209	0.09%
2024/06/06	0	0.00	0.1	92.90	90.70	-0.1	5,258	0.00%
2024/06/05	0.1	90.90	0	0.00	90.90	0.1	5,294	0.00%
2024/06/04	0.2	92.57	0	0.00	91.90	0.2	5,565	0.00%
2024/06/03	0.1	92.30	0.2	93.60	94.30	-0.1	5,679	0.00%
2024/05/31	0.4	93.21	0	0.00	92.30	0.4	5,722	0.01%
2024/05/30	1	95.90	4	95.38	94.40	-3	5,869	-0.05%
2024/05/29	8	97.39	8	97.34	96.30	0	6,372	0.00%
2024/05/28	2	96.50	13	96.08	96.00	-11	6,721	-0.16%
2024/05/27	1	95.00	2	94.80	93.80	-1	6,662	-0.02%
2024/05/24	3.3	94.44	1.2	94.42	94.20	2.1	6,746	0.03%
2024/05/23	0.5	92.20	1	92.50	91.00	-0.5	6,636	-0.01%
2024/05/22	0.9	92.20	5	91.84	92.20	-4.1	6,727	-0.06%
2024/05/20	2	90.40	0	0.00	90.40	2	6,873	0.03%
2024/05/17	1	91.90	0	0.00	90.80	1	6,912	0.01%
2024/05/16	7	91.37	1	91.10	91.70	6	6,992	0.09%
2024/05/15	5	90.38	7	89.94	89.30	-2	6,999	-0.03%
2024/05/14	0.3	90.53	4	90.30	90.40	-3.7	7,053	-0.05%
2024/05/13	3	91.17	1	90.60	90.40	2	7,074	0.03%
2024/05/10	3.1	88.84	4	91.10	91.60	-0.9	7,071	-0.01%
2024/05/09	4.1	90.39	2	90.90	90.20	2.1	7,041	0.03%
2024/05/08	1.2	91.91	0.1	92.10	92.60	1.1	7,023	0.02%
2024/05/07	4.1	93.24	3	93.50	93.10	1.1	7,003	0.01%
2024/05/06	3	92.67	9	92.91	92.90	-6	6,867	-0.09%
2024/05/03	17	91.76	20	91.63	91.10	-3	6,731	-0.04%
2024/05/02	5	89.66	2.2	90.50	89.80	2.8	6,590	0.04%
2024/04/30	0	0.00	4	89.10	89.00	-4	6,635	-0.06%
2024/04/29	1	86.80	3.2	88.02	88.50	-2.2	6,699	-0.03%
2024/04/26	4	86.78	1	87.20	87.00	3	6,709	0.04%
2024/04/25	0	0.00	6.2	86.47	86.80	-6.2	6,717	-0.09%
2024/04/24	5	83.44	5.2	83.35	85.40	-0.2	6,684	0.00%
2024/04/23	2	79.30	5.2	79.78	80.50	-3.2	6,682	-0.05%
2024/04/22	2.2	77.92	0	0.00	76.10	2.2	6,654	0.03%
2024/04/19	7	78.99	1.7	77.86	79.10	5.3	6,756	0.08%
2024/04/18	2	81.40	2	82.30	82.10	0	6,728	0.00%
2024/04/17	0.7	82.50	0	0.00	82.00	0.7	6,817	0.01%
2024/04/16	3	81.83	0.6	80.90	81.40	2.4	6,820	0.04%
2024/04/15	5.2	86.30	0	0.00	85.40	5.2	6,819	0.08%
2024/04/12	3	87.57	7.4	88.10	87.80	-4.4	6,916	-0.06%
2024/04/11	0	0.00	1.1	87.12	86.80	-1.1	6,958	-0.02%
2024/04/10	0.3	87.80	16.1	88.25	87.80	-15.9	7,129	-0.22%
2024/04/09	1	85.40	0.6	85.70	85.50	0.4	7,168	0.01%
2024/04/08	4	85.55	2	86.10	85.90	2	7,283	0.03%
2024/04/03	4.2	85.74	1.8	86.00	86.10	2.4	7,939	0.03%
2024/04/02	13.3	87.19	0.1	87.80	87.00	13.2	8,545	0.15%
2024/04/01	0	0.00	3	88.30	87.70	-3	9,381	-0.03%
2024/03/29	8	87.04	2.2	87.35	86.90	5.8	9,821	0.06%
2024/03/28	0	0.00	2	88.21	87.50	-2	9,982	-0.02%
2024/03/27	2	88.50	10	89.52	88.10	-8	10,472	-0.08%
2024/03/26	3.2	88.28	5.5	88.99	86.90	-2.3	10,622	-0.02%
2024/03/25	2.1	89.69	2.1	90.95	89.00	0	10,817	0.00%
2024/03/22	6	90.52	30.6	89.39	91.30	-24.6	11,127	-0.22%
2024/03/21	1.1	87.11	0	0.00	87.50	1.1	11,590	0.01%
2024/03/20	4.2	84.91	0	85.30	84.50	4.2	11,993	0.03%
2024/03/19	2	85.30	0	0.00	85.30	2	12,189	0.02%
2024/03/18	1	84.31	1	85.40	86.30	0	12,273	0.00%
2024/03/15	2.1	84.49	3.2	85.03	84.30	-1.1	12,360	-0.01%
2024/03/14	5.2	85.32	4	85.50	84.20	1.2	12,542	0.01%
2024/03/13	6	85.88	3	86.60	85.70	3	12,709	0.02%
2024/03/12	10	87.27	0	0.00	87.60	10	12,730	0.08%
2024/03/11	2.3	88.22	0.2	88.80	88.10	2.1	12,730	0.02%
2024/03/08	19.3	89.49	14	88.41	86.20	5.3	12,738	0.04%
2024/03/07	5.1	92.62	0	0.00	91.60	5.1	12,498	0.04%
2024/03/06	1	95.00	0	0.00	94.20	1	12,427	0.01%
2024/03/05	10.1	96.61	1	98.50	96.00	9.1	12,475	0.07%
2024/03/04	21.5	100.12	11	102.14	97.80	10.5	12,374	0.09%
2024/03/01	16	96.36	29	95.92	97.70	-13	11,957	-0.11%
2024/02/29	5	90.90	10	92.65	93.50	-5	11,675	-0.04%
2024/02/27	4.1	91.65	4	93.38	91.40	0.1	12,013	0.00%
2024/02/26	4	91.08	2	90.70	90.90	2	12,614	0.02%
2024/02/23	3.2	92.14	0	0.00	91.50	3.2	12,676	0.03%
2024/02/22	3	93.70	1	93.60	93.00	2	12,679	0.02%
2024/02/21	1	94.80	12.3	94.68	94.20	-11.3	12,772	-0.09%
2024/02/20	10	93.09	2	94.40	93.00	8	12,820	0.06%
2024/02/19	9	92.98	15	93.90	93.70	-6	13,057	-0.05%
2024/02/16	9	92.67	6	93.12	93.00	3	13,362	0.02%
2024/02/15	1	93.00	9.1	92.11	93.10	-8.1	13,637	-0.06%
2024/02/05	9.3	90.37	0	0.00	90.00	9.3	13,778	0.07%
2024/02/02	0.1	91.30	3	91.60	91.00	-2.9	13,828	-0.02%
2024/02/01	5	92.50	10	93.20	92.40	-5	13,835	-0.04%
2024/01/30	9.3	92.07	1	92.10	91.90	8.3	13,939	0.06%
2024/01/29	5	92.40	0	0.00	92.80	5	14,016	0.04%
2024/01/26	0	0.00	0.5	92.20	92.80	-0.5	14,142	0.00%
2024/01/25	7.3	92.52	0	0.00	92.10	7.3	14,364	0.05%
2024/01/24	5	94.73	2	94.90	93.10	3	14,438	0.02%
2024/01/23	0.5	94.63	4	94.80	94.20	-3.6	14,383	-0.02%
2024/01/22	4.9	92.46	6	93.28	93.90	-1.1	14,346	-0.01%
2024/01/19	1	91.20	0	0.00	91.20	1	14,326	0.01%
2024/01/18	0	0.00	6	90.10	89.80	-6	14,408	-0.04%
2024/01/17	6.1	90.54	4	90.23	89.10	2.1	14,443	0.01%
2024/01/16	4.2	92.70	1	93.60	92.10	3.2	14,495	0.02%
2024/01/15	3	92.33	10.1	93.35	94.00	-7.1	14,638	-0.05%
2024/01/12	4.2	90.63	3	90.67	90.30	1.2	14,669	0.01%
2024/01/11	3.2	90.79	10	90.66	91.90	-6.8	14,781	-0.05%
2024/01/10	6.4	90.90	4	91.18	90.90	2.4	14,929	0.02%
2024/01/09	2.2	91.50	0	0.00	91.00	2.2	15,123	0.01%
2024/01/08	7.1	92.89	22	91.67	91.50	-14.9	15,235	-0.10%
2024/01/05	2	95.15	7	94.39	94.10	-5	15,400	-0.03%
2024/01/04	9	94.32	11	93.51	93.80	-2	15,901	-0.01%
2024/01/03	6	94.98	3	95.37	95.90	3	16,468	0.02%
2024/01/02	3.3	97.61	1	98.00	95.80	2.3	16,879	0.01%
2023/12/29	78.6	99.91	149	102.32	98.00	-70.4	16,973	-0.41%	大賣/
2023/12/28	18.6	106.89	26	106.60	106.50	-7.4	16,790	-0.04%
2023/12/27	34	104.12	27	104.04	106.50	7	16,505	0.04%
2023/12/26	26	99.16	20	98.67	99.00	6	15,713	0.04%
2023/12/25	45	98.95	12	97.87	97.30	33	15,376	0.21%
2023/12/22	59	98.20	20	97.08	97.10	39	15,220	0.26%
2023/12/21	5	94.70	7	94.90	94.90	-2	14,733	-0.01%
2023/12/20	14	94.81	0	0.00	93.20	14	14,532	0.10%
2023/12/19	19	95.47	4	95.75	96.00	15	14,283	0.11%
2023/12/18	4	97.68	9	99.03	98.60	-5	13,939	-0.04%
2023/12/15	7	96.73	36	96.99	96.20	-29	13,327	-0.22%
2023/12/14	14	95.22	9	95.40	94.10	5	12,871	0.04%
2023/12/13	7	94.81	10	95.57	94.20	-3	12,751	-0.02%
2023/12/12	4	94.75	4	94.28	94.50	0	12,899	0.00%
2023/12/11	25	95.42	17	95.25	94.90	8	13,012	0.06%
2023/12/08	9	93.67	9	93.69	92.80	0	12,840	0.00%
2023/12/07	2.2	91.93	1	92.40	90.80	1.2	12,642	0.01%
2023/12/06	0	0.00	1	92.90	93.20	-1	12,616	-0.01%
2023/12/05	1	90.30	0	0.00	90.00	1	12,628	0.01%
2023/12/01	3	93.63	0	0.00	92.50	3	12,827	0.02%
2023/11/30	5	94.86	13	95.41	94.50	-8	12,799	-0.06%
2023/11/29	2	94.25	4	94.18	94.60	-2	12,692	-0.02%
2023/11/28	2.1	91.18	3	94.43	94.60	-0.9	12,595	-0.01%
2023/11/27	6	91.28	4	91.33	90.50	2	12,468	0.02%
2023/11/24	39.1	95.59	7	95.00	93.60	32.1	12,281	0.26%
2023/11/23	21.1	99.96	18	99.81	97.80	3.1	11,856	0.03%
2023/11/22	1	94.00	3	95.07	95.40	-2	11,103	-0.02%
2023/11/21	8	96.43	2	96.30	94.10	6	11,002	0.05%
2023/11/20	14.1	97.27	5	97.68	95.90	9.1	10,868	0.08%
2023/11/17	4	95.58	12	96.00	96.70	-8	10,684	-0.07%
2023/11/16	18	96.29	10.2	95.98	94.60	7.9	10,505	0.07%
2023/11/15	25	97.11	27	96.99	95.10	-2	10,204	-0.02%
2023/11/14	9.2	95.15	12	95.17	94.80	-2.9	9,805	-0.03%
2023/11/13	5	93.58	8	94.18	94.40	-3	9,481	-0.03%
2023/11/10	1	91.86	3.1	92.17	90.00	-2	9,262	-0.02%
2023/11/09	3.1	90.63	0	0.00	90.30	3.1	9,186	0.03%
2023/11/08	13	92.14	10	91.73	91.60	3	9,185	0.03%
2023/11/07	10	93.70	12	93.99	93.90	-2	9,080	-0.02%
2023/11/06	9	92.89	13	92.88	93.50	-4	9,014	-0.04%
2023/11/03	15	91.55	19	92.26	92.60	-4	8,903	-0.04%
2023/11/02	18	89.74	19	90.80	91.40	-1	8,743	-0.01%
2023/11/01	2	86.70	4	87.43	86.90	-2	8,490	-0.02%
2023/10/31	18	86.51	12	86.20	83.90	6	8,387	0.07%
2023/10/30	5	87.78	5	87.68	86.30	0	8,340	0.00%
2023/10/27	3	87.00	2	85.55	85.60	1	8,296	0.01%
2023/10/26	15	88.57	11	88.06	86.80	4	8,238	0.05%
2023/10/25	12	92.15	9	91.54	91.00	3	8,206	0.04%
2023/10/24	13	92.74	12	92.70	92.80	1	8,170	0.01%
2023/10/23	4	94.48	3	94.80	93.20	1	8,034	0.01%
2023/10/20	20	91.69	21	93.12	93.90	-1	7,842	-0.01%
2023/10/19	8	91.19	13	92.41	92.00	-5	7,676	-0.07%
2023/10/18	11	93.65	8	92.54	92.80	3	7,555	0.04%
2023/10/17	12	94.35	9	94.52	93.30	3	7,316	0.04%
2023/10/16	7	94.53	3	93.60	93.90	4	7,106	0.06%
2023/10/13	9	96.96	9	97.27	97.20	0	6,938	0.00%
2023/10/12	27	94.25	32	96.39	97.10	-5	6,667	-0.07%
2023/10/11	12	96.23	12.5	95.86	93.70	-0.5	6,107	-0.01%
2023/10/06	17	92.56	41	91.87	94.40	-24	5,365	-0.45%
2023/10/05	14	87.46	1	86.40	86.70	13	4,757	0.27%
2023/10/04	14	87.85	8	87.38	86.70	6	4,523	0.13%
2023/10/03	111	89.20	126	87.19	90.00	-15	4,052	-0.37%	大買/大賣/
2023/10/02	0	0.00	8	81.09	81.90	-8	3,790	-0.21%
2023/09/28	12	78.45	4	77.95	77.50	8	3,717	0.22%
2023/09/26	1	82.00	6	82.50	81.50	-5	3,628	-0.14%
2023/09/22	0	0.00	10	82.95	83.90	-10	3,658	-0.27%
2023/09/21	1	83.00	6	83.00	83.10	-5	3,731	-0.13%
2023/09/20	1	86.00	3	84.33	83.80	-2	3,726	-0.05%
2023/09/19	3	86.17	0	0.00	85.30	3	3,716	0.08%
2023/09/18	2	87.00	4	86.83	86.50	-2	3,687	-0.05%
2023/09/15	69	87.89	63	87.91	88.00	6	3,669	0.16%
2023/09/14	207	84.37	207	84.20	84.40	0	3,468	0.00%	大買/大賣/
2023/09/12	1	81.60	3	81.97	82.10	-2	3,409	-0.06%
2023/09/11	0	0.00	2	81.70	81.40	-2	3,421	-0.06%
2023/09/08	0	0.00	2	81.00	81.10	-2	3,384	-0.06%
2023/09/07	8	83.06	169.1	81.84	82.60	-161.1	3,366	-4.78%	大賣/鉅額交易
2023/09/06	0	0.00	1.1	79.82	79.10	-1.1	3,141	-0.04%
2023/09/05	0	0.00	5	77.74	78.00	-5	3,091	-0.16%
2023/09/04	0.1	75.90	2	75.60	75.90	-1.9	3,127	-0.06%
2023/09/01	3	75.83	0	0.00	75.90	3	3,179	0.09%
2023/08/31	1	75.30	0	0.00	74.60	1	3,227	0.03%
2023/08/30	2	74.00	3	74.23	74.00	-1	3,237	-0.03%
2023/08/18	2	71.90	0	0.00	70.80	2	4,585	0.04%
2023/08/14	48	68.77	25	68.33	68.30	23	5,012	0.46%
2023/08/11	3	73.50	0	0.00	73.50	3	5,246	0.06%
2023/08/10	1	75.80	0	0.00	74.30	1	5,432	0.02%
2023/08/08	1	77.20	0	0.00	76.50	1	5,589	0.02%
2023/08/02	0	0.00	14	78.49	76.70	-14	6,144	-0.23%
2023/07/31	0	0.00	1	78.30	78.00	-1	6,274	-0.02%
2023/07/28	1.1	79.63	2	78.40	78.70	-0.9	6,365	-0.01%
2023/07/27	2	76.35	3	77.03	77.30	-1	6,376	-0.02%
2023/07/26	7	74.11	1	73.70	73.40	6	6,357	0.09%
2023/07/25	0	0.00	1	76.20	75.60	-1	6,422	-0.02%
2023/07/24	0	0.00	21	75.13	75.10	-21	6,526	-0.32%
2023/07/20	4	78.00	0	0.00	78.40	4	6,608	0.06%
2023/07/19	3	78.50	0	0.00	77.20	3	6,638	0.05%
2023/07/18	0	0.00	1	77.80	77.60	-1	6,699	-0.01%
2023/07/17	0	0.00	8	77.99	79.10	-8	6,752	-0.12%
2023/07/13	5.5	79.20	0	0.00	78.10	5.5	6,876	0.08%
2023/07/11	1	79.50	1	79.30	79.30	0	7,184	0.00%
2023/07/10	1	77.50	0	0.00	76.70	1	7,530	0.01%
2023/07/07	23	77.29	21	78.00	77.40	2	8,160	0.02%
2023/07/06	2	80.70	0	0.00	80.40	2	8,835	0.02%
2023/07/05	1	80.80	0	0.00	80.50	1	8,981	0.01%
2023/07/04	1	80.60	2	81.10	81.30	-1	9,253	-0.01%
2023/07/03	11	81.81	0	0.00	81.50	11	9,335	0.12%
2023/06/30	2	82.30	0	82.50	82.10	2	9,685	0.02%
2023/06/29	11	83.20	2	83.20	81.70	9	9,764	0.09%
2023/06/28	1	80.10	0	0.00	80.10	1	9,688	0.01%
2023/06/27	0	0.00	1	80.90	80.00	-1	9,680	-0.01%
2023/06/26	2.2	81.55	1	81.40	81.30	1.2	9,683	0.01%
2023/06/21	82.2	83.99	0	0.00	83.50	82.2	9,704	0.85%
2023/06/20	43.2	87.16	1	86.30	85.80	42.2	9,637	0.44%
2023/06/19	21	88.20	1	88.90	88.10	20	9,601	0.21%
2023/06/16	1	88.80	1	89.80	89.50	0	9,541	0.00%
2023/06/15	0	0.00	1	88.30	88.10	-1	9,426	-0.01%
2023/06/14	1	87.80	0	0.00	86.90	1	9,389	0.01%
2023/06/13	18	88.09	36	88.00	87.40	-18	9,374	-0.19%
2023/06/12	0	0.00	83	87.24	87.00	-83	9,333	-0.89%
2023/06/09	1	86.10	1	86.50	86.20	0	9,311	0.00%
2023/06/08	105	86.49	10	88.04	85.50	95	9,299	1.02%	大買/
2023/06/07	1	87.80	8	88.46	89.20	-7	9,253	-0.08%
2023/06/06	10	86.52	6	87.20	87.40	4	9,200	0.04%
2023/06/05	0	0.00	0.4	88.30	88.60	-0.4	9,165	0.00%
2023/06/02	2.1	87.62	22	88.47	87.70	-19.9	9,175	-0.22%
2023/06/01	24	86.56	0.2	87.20	86.90	23.8	9,233	0.26%
2023/05/31	33.1	89.21	14	91.06	88.40	19.1	9,351	0.20%
2023/05/30	1	88.30	0	0.00	88.40	1	8,932	0.01%
2023/05/29	17	88.39	39	87.50	88.20	-22	8,924	-0.25%
2023/05/26	9	83.06	13	83.24	82.90	-4	8,674	-0.05%
2023/05/25	2	82.70	5	83.12	82.60	-3	8,601	-0.03%
2023/05/24	1	83.10	0	0.00	82.60	1	8,610	0.01%
2023/05/23	3	81.03	5	81.36	82.80	-2	8,640	-0.02%
2023/05/22	4	81.85	1	82.30	81.00	3	8,641	0.03%
2023/05/19	12	81.15	2	80.40	80.30	10	8,639	0.12%
2023/05/18	13	82.80	1	83.50	82.10	12	8,575	0.14%
2023/05/17	10	83.05	65.7	83.01	82.80	-55.7	8,470	-0.66%
2023/05/16	6.2	79.87	6	80.17	79.50	0.2	8,189	0.00%
2023/05/15	3	77.77	2	77.70	77.20	1	8,029	0.01%
2023/05/12	5	77.54	3	78.50	78.90	2	8,012	0.02%
2023/05/11	18.1	78.67	47	79.80	78.50	-29	7,903	-0.37%
2023/05/10	7	76.41	3	76.07	76.40	4	7,560	0.05%
2023/05/09	4.2	76.77	17	75.25	76.50	-12.8	7,550	-0.17%
2023/05/08	2	77.10	5	77.48	77.10	-3	7,487	-0.04%
2023/05/05	6	75.22	12	75.41	75.00	-6	7,472	-0.08%
2023/05/04	11.3	75.84	21	76.00	75.50	-9.7	7,669	-0.13%
2023/05/03	38	78.43	0	0.00	77.30	38	7,660	0.50%
2023/05/02	12	80.43	5	80.78	80.30	7	7,633	0.09%
2023/04/28	2	81.50	2	82.15	81.00	0	7,702	0.00%
2023/04/27	14	79.64	8	80.23	79.20	6	7,606	0.08%
2023/04/26	3	78.20	5	78.52	78.60	-2	7,507	-0.03%
2023/04/25	18	80.59	0	0.00	79.60	18	7,458	0.24%
2023/04/24	6.1	83.97	3	83.27	83.10	3.1	7,392	0.04%
2023/04/21	4	84.43	0	0.00	82.90	4	7,385	0.05%
2023/04/20	3	85.90	3	86.33	85.20	0	7,404	0.00%
2023/04/19	1	87.30	5	87.66	87.50	-4	7,393	-0.05%
2023/04/18	3	89.17	7	88.69	88.50	-4	7,363	-0.05%
2023/04/17	3	88.67	3	89.81	90.20	0	7,372	0.00%
2023/04/14	40.2	89.39	20	88.77	88.30	20.2	7,251	0.28%
2023/04/13	52.1	90.80	7	90.36	89.30	45.1	7,066	0.64%
2023/04/12	39	92.82	47	92.47	95.40	-8	6,675	-0.12%
2023/04/11	34	89.37	44.4	89.67	90.40	-10.4	6,027	-0.17%
2023/04/10	5.1	83.83	4	83.43	83.40	1.1	5,275	0.02%
2023/04/07	6.1	84.55	5.3	83.79	84.00	0.9	5,117	0.02%
2023/04/06	5.2	81.81	0	0.00	81.70	5.2	4,834	0.11%
2023/03/31	9.1	84.11	9	84.01	83.30	0.1	4,761	0.00%
2023/03/30	1	80.70	4	80.13	79.50	-3	4,387	-0.07%
2023/03/28	6	78.60	0	0.00	78.10	6	4,332	0.14%
2023/03/27	1	81.50	0	0.00	79.70	1	4,316	0.02%
2023/03/24	13	81.05	1	80.80	81.30	12	4,288	0.28%
2023/03/23	1	79.80	0	0.00	80.00	1	4,230	0.02%
2023/03/22	2	79.85	0	0.00	79.80	2	4,221	0.05%
2023/03/21	0	79.50	3	80.17	80.10	-3	4,214	-0.07%
2023/03/17	0	0.00	2	77.60	77.40	-2	4,189	-0.05%
2023/03/15	1	77.81	4	77.10	77.30	-3	4,292	-0.07%
2023/03/14	2	76.75	1	77.03	77.00	1	4,350	0.02%
2023/03/13	2	76.55	1	77.10	77.50	1	4,424	0.02%
2023/03/10	3	77.00	2	78.55	77.20	1	4,491	0.02%
2023/03/07	2	79.10	0	79.30	79.00	2	4,603	0.04%
2023/03/03	7	79.09	13	79.68	81.50	-6	4,709	-0.13%
2023/03/02	2	75.90	0	0.00	75.30	2	4,504	0.04%
2023/03/01	5	75.40	2	75.40	75.30	3	4,497	0.07%
2023/02/24	6	79.85	64	82.54	78.90	-58	4,454	-1.30%
2023/02/23	63	83.13	1	83.50	83.50	62	4,434	1.40%
2023/02/22	1	82.00	0	0.00	82.00	1	4,662	0.02%
2023/02/21	0	0.00	10	83.23	83.90	-10	5,227	-0.19%
2023/02/20	2	82.20	6	82.60	82.90	-4	5,457	-0.07%
2023/02/17	7	80.77	2	82.35	80.70	5	5,453	0.09%
2023/02/16	0	0.00	4	79.93	81.10	-4	5,428	-0.07%
2023/02/15	1	78.70	1	79.20	77.90	0	5,561	0.00%
2023/02/14	0	0.00	0	78.20	78.30	0	5,519	0.00%
2023/02/10	1	78.60	2	79.15	78.60	-1	5,608	-0.02%
2023/02/09	1	79.60	5	79.66	79.40	-4	5,636	-0.07%
2023/02/08	5	80.84	0	0.00	80.40	5	5,649	0.09%
2023/02/07	1	79.80	1	80.10	79.70	0	5,645	0.00%
2023/02/06	2	79.00	5	79.72	79.60	-3	5,676	-0.05%
2023/02/03	8	81.79	8	82.08	81.50	0	5,641	0.00%
2023/02/02	5	81.94	4	81.98	82.70	1	5,594	0.02%
2023/02/01	3	78.40	5.2	78.90	79.00	-2.2	5,494	-0.04%
2023/01/31	17	76.64	31.5	76.99	77.80	-14.4	5,401	-0.27%
2023/01/30	6	74.45	37	74.43	76.40	-31	5,323	-0.58%
2023/01/17	0	0.00	1	72.70	72.50	-1	5,237	-0.02%
2023/01/12	29	72.67	0	0.00	72.20	29	5,361	0.54%
2023/01/11	3	73.13	2	73.15	72.90	1	5,391	0.02%
2023/01/10	2	73.55	2.1	72.87	72.80	-0.1	5,429	0.00%
2023/01/06	3	71.00	7	70.70	71.00	-4	5,343	-0.07%
2023/01/05	3	70.20	6	70.73	69.30	-3	5,345	-0.06%
2023/01/04	4	68.15	1	68.30	68.20	3	5,307	0.06%
2023/01/03	1	66.30	3.1	66.64	67.40	-2.1	5,384	-0.04%
2022/12/30	2	65.70	2	65.55	65.00	0	5,408	0.00%
2022/12/23	0	0.00	1	65.20	66.20	-1	6,004	-0.02%
2022/12/22	0	0.00	1	66.60	66.20	-1	6,016	-0.02%
2022/12/20	3	67.67	0	0.00	66.70	3	6,045	0.05%
2022/12/16	2	69.75	1	69.90	69.80	1	6,088	0.02%
2022/12/15	1	71.40	0	0.00	71.00	1	6,109	0.02%
2022/12/14	3	71.23	1	71.30	71.10	2	6,116	0.03%
2022/12/13	2	70.20	0	0.00	70.70	2	6,106	0.03%
2022/12/12	1	69.00	3	70.17	69.70	-2	6,104	-0.03%
2022/12/09	0.1	70.50	1	70.10	69.80	-0.9	6,104	-0.01%
2022/12/08	1	69.50	0	0.00	69.60	1	6,106	0.02%
2022/12/07	5	70.64	2	69.75	69.50	3	6,099	0.05%
2022/12/06	1.5	73.19	1	72.60	72.50	0.5	6,032	0.01%
2022/12/05	4	76.70	2	76.95	76.30	2	5,967	0.03%
2022/12/02	2	75.70	0	0.00	76.10	2	5,958	0.03%
2022/12/01	2	74.70	5	74.60	75.00	-3	5,905	-0.05%
2022/11/29	4	71.68	4	71.40	71.50	0	5,948	0.00%
2022/11/28	3	73.07	0	0.00	72.80	3	5,931	0.05%
2022/11/25	7	72.87	4	73.03	72.60	3	5,916	0.05%
2022/11/24	2	76.10	2	76.65	76.90	0	5,713	0.00%
2022/11/23	1	75.60	2	75.20	75.10	-1	5,706	-0.02%
2022/11/22	1.1	75.18	0.1	75.35	74.50	1	5,738	0.02%
2022/11/21	2	76.40	3	76.30	75.50	-1	5,732	-0.02%
2022/11/18	7.1	78.89	11	79.47	77.30	-4	5,687	-0.07%
2022/11/17	19	78.28	20.1	78.05	78.80	-1.1	5,449	-0.02%
2022/11/16	4	73.23	8.1	75.07	78.20	-4.1	4,874	-0.08%
2022/11/15	0	0.00	5	70.62	71.10	-5	4,611	-0.11%
2022/11/14	1	70.90	0	0.00	70.60	1	4,618	0.02%
2022/11/11	22	71.47	20	71.16	71.10	2	4,619	0.04%
2022/11/09	2	67.65	2	67.95	67.80	0	4,664	0.00%
2022/11/08	3	68.00	1	68.00	66.50	2	4,761	0.04%
2022/11/07	1	66.80	3	66.00	66.40	-2	4,790	-0.04%
2022/11/04	3	65.00	1	64.70	65.60	2	4,774	0.04%
2022/11/03	3	64.27	3	63.57	65.00	0	4,775	0.00%
2022/11/02	0.1	63.00	2	63.30	63.60	-1.9	4,769	-0.04%
2022/11/01	2	62.45	0	0.00	62.20	2	4,755	0.04%
2022/10/31	1.1	63.31	0	0.00	62.40	1.1	4,775	0.02%
2022/10/28	8.1	60.74	1	62.40	62.40	7.1	4,779	0.15%
2022/10/27	0.1	65.00	0	0.00	65.50	0.1	4,668	0.00%
2022/10/25	0.1	65.00	0	0.00	63.90	0.1	4,773	0.00%
2022/10/24	1	67.50	3	67.40	65.20	-2	4,779	-0.04%
2022/10/21	2	66.70	0	0.00	65.10	2	4,787	0.04%
2022/10/20	0.1	65.20	1	67.60	67.60	-0.9	4,789	-0.02%
2022/10/19	0	0.00	1	66.70	65.60	-1	4,846	-0.02%
2022/10/18	0	66.10	3	66.83	67.50	-3	4,834	-0.06%
2022/10/17	1	63.20	1	63.50	66.00	0	4,872	0.00%
2022/10/14	1	64.70	0	0.00	64.60	1	4,999	0.02%
2022/10/13	0.1	61.40	0	0.00	60.50	0.1	5,060	0.00%
2022/10/12	3	63.73	1	64.70	63.50	2	5,071	0.04%
2022/10/11	5.1	64.05	10	64.50	63.10	-4.9	5,096	-0.10%
2022/10/07	0	0.00	1	68.80	68.50	-1	5,077	-0.02%
2022/10/06	0	69.75	0	0.00	70.10	0	5,125	0.00%
2022/10/05	18	72.10	8	71.39	71.50	10	5,108	0.20%
2022/10/04	1	69.70	4	68.13	70.40	-3	4,902	-0.06%
2022/10/03	0	0.00	2	64.50	64.90	-2	4,804	-0.04%
2022/09/29	0.2	63.00	2	62.40	61.90	-1.8	5,048	-0.04%
2022/09/28	2	61.35	1	61.60	60.30	1	5,160	0.02%
2022/09/27	0	0.00	2	63.40	64.60	-2	5,367	-0.04%
2022/09/26	2	63.95	2	63.20	62.80	0	5,531	0.00%
2022/09/23	0	67.70	0	0.00	67.10	0	5,785	0.00%
2022/09/22	2	67.25	0	0.00	67.80	2	5,973	0.03%
2022/09/21	0	0.00	1	67.80	67.80	-1	6,012	-0.02%
2022/09/16	1	70.90	0	0.00	70.00	1	6,316	0.02%
2022/09/12	0	0.00	1	72.50	72.00	-1	6,959	-0.01%
2022/09/08	2	67.80	2	68.30	71.10	0	7,043	0.00%
2022/09/07	5	69.00	0	0.00	69.00	5	7,130	0.07%
2022/09/06	4.1	71.26	1	70.50	70.10	3.1	7,286	0.04%
2022/09/05	2	72.02	0	0.00	72.00	2	7,391	0.03%
2022/09/02	3.1	76.77	1	76.20	76.20	2.1	7,353	0.03%
2022/09/01	7.1	77.85	0	0.00	77.50	7.1	7,355	0.10%
2022/08/31	3	78.60	1	79.20	79.60	2	7,426	0.03%
2022/08/29	2	79.05	1	79.70	78.80	1	7,428	0.01%
2022/08/26	4	83.10	3	83.67	82.80	1	7,448	0.01%
2022/08/25	0.1	82.39	3	82.00	82.30	-2.9	7,486	-0.04%
2022/08/24	1	81.40	4	80.23	79.80	-3	7,643	-0.04%
2022/08/23	0.1	80.80	0	0.00	81.00	0.1	7,740	0.00%
2022/08/22	2.2	82.52	0	0.00	81.20	2.2	7,891	0.03%
2022/08/19	1	83.10	2	83.90	83.10	-1	7,889	-0.01%
2022/08/18	3	81.57	3	81.78	82.80	0	7,910	0.00%
2022/08/17	1	82.00	1	83.10	82.50	0	7,902	0.00%
2022/08/16	21	84.91	21	83.82	82.90	0	8,001	0.00%
2022/08/15	1	81.40	8	82.10	84.20	-7	7,872	-0.09%
2022/08/12	17	79.82	12	80.36	80.00	5	7,777	0.06%
2022/08/11	2	78.00	2	77.90	77.00	0	7,792	0.00%
2022/08/10	2	77.00	0	0.00	76.50	2	7,955	0.03%
2022/08/09	1.1	78.07	1	77.70	77.80	0.1	8,009	0.00%
2022/08/08	0	0.00	3	77.40	78.00	-3	8,061	-0.04%
2022/08/05	4	79.33	3	79.90	79.60	1	8,109	0.01%
2022/08/04	2	77.65	4	76.75	77.80	-2	8,163	-0.02%
2022/08/03	4	78.15	0	0.00	77.40	4	8,206	0.05%
2022/08/02	1.1	79.63	0	0.00	79.50	1.1	8,304	0.01%
2022/08/01	9	81.77	9	80.10	82.20	0	8,384	0.00%
2022/07/28	1	83.60	0	0.00	80.80	1	8,610	0.01%
2022/07/27	1	82.30	1	81.40	82.40	0	8,678	0.00%
2022/07/26	3	82.03	6	82.52	81.90	-3	8,798	-0.03%
2022/07/22	3	88.20	7	87.89	87.00	-4	9,113	-0.04%
2022/07/21	10	87.37	4	88.00	88.50	6	9,241	0.06%
2022/07/20	1	85.30	2	84.75	84.00	-1	9,196	-0.01%
2022/07/19	0	0.00	1	82.80	82.80	-1	9,297	-0.01%
2022/07/18	1	82.40	1	81.60	82.60	0	9,398	0.00%
2022/07/15	0	0.00	2	79.70	80.40	-2	9,592	-0.02%
2022/07/14	10	78.70	11	79.07	80.20	-1	9,771	-0.01%
2022/07/12	4	76.75	1	76.40	76.00	3	10,015	0.03%
2022/07/11	7	81.76	1	81.00	80.50	6	10,031	0.06%
2022/07/08	6	82.62	9	82.36	82.20	-3	10,086	-0.03%
2022/07/07	4	79.15	3	77.80	79.20	1	10,103	0.01%
2022/07/06	13	79.61	12	77.40	76.90	1	10,163	0.01%
2022/07/05	9	78.80	5	79.46	80.30	4	10,364	0.04%
2022/07/04	3	76.87	2	76.45	76.60	1	10,261	0.01%
2022/07/01	9	77.33	8	78.04	74.10	1	10,284	0.01%
2022/06/30	12.3	91.51	11	90.43	88.80	1.3	10,065	0.01%
2022/06/29	3	97.03	1	96.10	96.40	2	9,984	0.02%
2022/06/28	5	101.24	1	103.00	98.90	4	10,019	0.04%
2022/06/27	4	101.25	5	101.40	101.50	-1	10,126	-0.01%
2022/06/24	11	99.26	12	101.23	99.50	-1	10,231	-0.01%
2022/06/23	12	96.49	7	95.93	97.40	5	10,307	0.05%
2022/06/22	3.1	97.31	0	0.00	95.70	3.1	10,628	0.03%
2022/06/21	6	100.00	5	100.72	103.00	1	11,029	0.01%
2022/06/20	3	99.77	3	95.63	95.10	0	11,328	0.00%
2022/06/17	2	102.75	2	102.50	102.50	0	11,562	0.00%
2022/06/16	4	106.38	2	108.75	104.50	2	11,948	0.02%
2022/06/15	6	108.17	5	108.70	108.00	1	13,104	0.01%
2022/06/14	7.1	107.57	3.2	107.25	110.00	4	13,672	0.03%
2022/06/13	1.1	111.07	0	0.00	112.00	1.1	13,762	0.01%
2022/06/10	2.1	115.26	0.1	116.00	115.50	2.1	13,981	0.01%
2022/06/09	4.2	117.75	1	118.50	117.00	3.2	14,163	0.02%
2022/06/08	1	122.50	3	122.17	120.50	-2	14,185	-0.01%
2022/06/07	4	120.75	0	0.00	121.00	4	14,437	0.03%
2022/06/06	3.1	120.56	2	122.00	121.50	1.1	14,772	0.01%
2022/06/02	6.1	123.18	2	122.75	122.50	4.1	15,282	0.03%
2022/06/01	27.1	126.08	21.1	126.62	125.00	6	15,673	0.04%
2022/05/31	7.1	122.30	3	123.50	124.00	4.1	16,283	0.02%
2022/05/30	5.1	122.02	14.4	121.75	123.00	-9.3	17,589	-0.05%
2022/05/27	2	116.25	10	115.95	116.00	-8	17,808	-0.04%
2022/05/26	5	113.60	16	114.94	114.00	-11	17,874	-0.06%
2022/05/25	0	0.00	29	115.43	116.00	-29	17,954	-0.16%
2022/05/24	9	115.83	4	114.88	114.00	5	18,134	0.03%
2022/05/23	1	118.00	3	119.17	119.00	-2	18,170	-0.01%
2022/05/20	1	119.00	0	0.00	118.50	1	18,456	0.01%
2022/05/19	5	117.70	6.3	118.03	119.50	-1.3	18,747	-0.01%
2022/05/18	13.3	122.76	6.3	122.66	121.00	7.1	19,272	0.04%
2022/05/17	0	0.00	1.5	119.33	121.00	-1.5	19,361	-0.01%
2022/05/16	1	121.50	3.2	119.38	117.00	-2.2	19,571	-0.01%
2022/05/13	0	0.00	3	118.33	119.00	-3	19,507	-0.02%
2022/05/12	6	116.67	4	116.75	115.00	2	19,454	0.01%
2022/05/11	7.2	117.71	5	117.10	117.00	2.2	19,382	0.01%
2022/05/10	2	115.25	3	117.67	120.00	-1	19,310	-0.01%
2022/05/09	5	118.29	3	120.50	116.00	2	19,198	0.01%
2022/05/06	1.1	122.63	3	123.17	123.50	-1.9	19,095	-0.01%
2022/05/05	6	126.08	12	126.04	126.50	-6	19,026	-0.03%
2022/05/04	15	122.07	7	123.93	121.50	8	18,865	0.04%
2022/05/03	37	121.84	8	122.44	121.00	29	18,774	0.15%
2022/04/29	11	127.95	12.6	127.36	125.00	-1.6	18,676	-0.01%
2022/04/28	5	120.30	5	124.10	124.50	0	18,491	0.00%
2022/04/27	32.6	120.63	10.1	116.75	121.00	22.5	18,314	0.12%
2022/04/26	5	123.00	8	123.25	122.00	-3	18,132	-0.02%
2022/04/25	16.3	122.50	10	124.15	121.50	6.3	18,061	0.03%
2022/04/22	18	129.00	16	129.47	130.50	2	17,913	0.01%
2022/04/21	8.5	129.44	9	130.21	133.00	-0.5	17,886	0.00%
2022/04/20	10.2	124.12	9	123.50	124.50	1.2	17,748	0.01%
2022/04/19	6	126.24	7	126.07	122.50	-1	17,593	-0.01%
2022/04/18	3	130.17	6	131.42	129.00	-3	17,419	-0.02%
2022/04/15	3	132.17	5	132.40	132.00	-2	17,359	-0.01%
2022/04/14	8	135.19	3	134.17	133.50	5	17,365	0.03%
2022/04/13	8	133.31	3	133.67	133.00	5	17,319	0.03%
2022/04/12	12	134.54	7	133.71	133.00	5	17,198	0.03%
2022/04/11	9.4	140.39	11	141.64	135.50	-1.6	17,021	-0.01%
2022/04/08	4	149.75	8	150.13	150.50	-4	16,700	-0.02%
2022/04/07	11	154.68	8	156.00	149.00	3	16,589	0.02%
2022/04/06	8	157.19	3	158.33	160.50	5	16,406	0.03%
2022/04/01	6	158.92	7	158.00	159.00	-1	16,356	-0.01%
2022/03/31	15	162.37	6	161.83	161.00	9	16,272	0.06%
2022/03/30	5	166.40	12	167.54	165.00	-7	16,271	-0.04%
2022/03/29	12	164.58	4	166.00	165.00	8	16,223	0.05%
2022/03/28	20	162.35	10	161.54	165.50	10	16,260	0.06%
2022/03/25	21	165.21	44.3	167.89	163.00	-23.3	16,180	-0.14%
2022/03/24	16.1	174.64	12	176.04	171.50	4.1	15,809	0.03%
2022/03/23	20.5	179.89	11	178.46	178.00	9.5	15,302	0.06%
2022/03/22	8	172.12	14	172.96	178.00	-6	14,991	-0.04%
2022/03/21	39	179.22	16	174.69	173.50	23	14,718	0.16%
2022/03/18	42	176.98	42	177.24	176.50	0	14,344	0.00%
2022/03/17	10	171.01	43	172.32	174.00	-33	13,091	-0.25%
2022/03/16	12	156.63	17.1	158.03	158.50	-5.1	12,472	-0.04%
2022/03/15	12	158.75	4	157.75	153.50	8	12,314	0.07%
2022/03/14	16	161.19	17	162.18	164.00	-1	12,172	-0.01%
2022/03/11	3	157.17	0	0.00	157.50	3	12,204	0.02%
2022/03/10	19	159.71	4.1	158.32	158.50	14.9	12,308	0.12%
2022/03/09	23.4	157.81	15	157.80	153.50	8.4	12,373	0.07%
2022/03/08	17.1	160.93	15.1	160.63	157.00	2	12,531	0.02%
2022/03/07	30.1	162.40	46	162.15	162.00	-15.9	12,232	-0.13%
2022/03/04	57	173.37	24	172.44	169.00	33	11,928	0.28%
2022/03/03	19.2	169.94	76.8	172.88	171.50	-57.6	11,303	-0.51%
2022/03/02	11	157.05	15	153.33	160.00	-4	10,054	-0.04%
2022/03/01	2	146.50	1	149.00	148.50	1	9,749	0.01%
2022/02/25	4	145.13	5.1	145.28	143.50	-1.1	9,824	-0.01%
2022/02/24	9.1	143.10	8	144.25	141.50	1.1	9,881	0.01%
2022/02/23	1	153.50	6.1	153.67	151.00	-5.1	10,236	-0.05%
2022/02/22	21.1	153.26	9	152.22	151.50	12.1	10,368	0.12%
2022/02/21	20	162.43	3	162.67	161.00	17	10,231	0.17%
2022/02/18	23	159.41	34	160.28	162.50	-11	10,224	-0.11%
2022/02/17	18	153.94	11	153.91	151.50	7	9,904	0.07%
2022/02/16	0	0.00	5.1	152.59	155.50	-5.1	9,991	-0.05%
2022/02/15	2	143.50	4	142.75	141.50	-2	10,092	-0.02%
2022/02/14	3	142.17	6	144.25	142.00	-3	10,733	-0.03%
2022/02/11	0	0.00	1	149.00	147.00	-1	10,937	-0.01%
2022/02/10	4	147.63	1	147.50	148.50	3	11,265	0.03%
2022/02/09	2	149.25	0	0.00	150.00	2	11,402	0.02%
2022/02/08	0	0.00	3.3	145.41	146.00	-3.3	11,481	-0.03%
2022/02/07	5	140.10	4	140.63	143.00	1	11,584	0.01%
2022/01/26	4	139.88	8	140.88	141.00	-4	11,768	-0.03%
2022/01/25	5.1	138.10	3	137.00	137.00	2.1	12,210	0.02%
2022/01/24	1.2	140.58	10	137.75	140.50	-8.8	12,678	-0.07%
2022/01/21	1.2	139.99	0	0.00	139.00	1.2	13,031	0.01%
2022/01/20	0	0.00	2	143.00	146.00	-2	13,503	-0.01%
2022/01/19	0.4	145.50	0	0.00	144.50	0.4	13,633	0.00%
2022/01/18	1	151.00	2	149.00	148.00	-1	13,849	-0.01%
2022/01/17	5	146.90	3	148.83	150.00	2	14,101	0.01%
2022/01/14	0	0.00	8.3	146.90	149.50	-8.3	14,265	-0.06%
2022/01/13	4	144.88	2	148.75	144.50	2	14,534	0.01%
2022/01/12	12	147.25	12	148.13	148.50	0	14,498	0.00%
2022/01/11	5	146.90	4	146.25	145.00	1	14,569	0.01%
2022/01/10	3	152.17	2	151.50	152.00	1	14,535	0.01%
2022/01/07	7	150.93	13.6	150.28	148.50	-6.6	14,682	-0.04%
2022/01/06	1	155.00	0	0.00	155.00	1	14,744	0.01%
2022/01/05	1	158.00	2	159.25	158.00	-1	14,851	-0.01%
2022/01/04	5	161.70	1	162.00	161.50	4	14,915	0.03%
2022/01/03	7	163.64	1	164.00	164.50	6	15,049	0.04%
2021/12/30	0.1	164.50	6	164.75	165.00	-5.9	15,181	-0.04%
2021/12/29	1	165.00	3	164.17	163.00	-2	15,371	-0.01%
2021/12/28	5	165.50	0	0.00	165.50	5	15,706	0.03%
2021/12/27	0	0.00	8	167.44	168.00	-8	16,035	-0.05%
2021/12/24	10	166.10	12.2	166.17	165.50	-2.2	16,183	-0.01%
2021/12/23	5	167.80	20	167.23	169.00	-15	16,265	-0.09%
2021/12/22	15	167.07	17	170.53	165.00	-2	16,277	-0.01%
2021/12/21	5	165.50	4	167.00	164.50	1	16,226	0.01%
2021/12/20	12	164.00	15	166.33	163.50	-3	16,291	-0.02%
2021/12/17	7	164.29	0.1	164.00	163.50	7	16,348	0.04%
2021/12/16	4	163.50	13	166.23	167.50	-9	16,456	-0.05%
2021/12/15	16.1	160.28	2	154.50	161.00	14.1	16,484	0.09%
2021/12/14	5	154.30	4.1	155.71	154.00	0.9	16,523	0.01%
2021/12/13	2	158.75	9	159.39	160.00	-7	16,597	-0.04%
2021/12/10	25.3	159.82	18	160.25	159.00	7.3	16,904	0.04%
2021/12/09	13	164.73	11	165.86	164.50	2	16,928	0.01%
2021/12/08	9.2	165.89	11	167.86	164.00	-1.8	17,062	-0.01%
2021/12/07	25.1	167.94	9	168.11	166.00	16.1	17,168	0.09%
2021/12/06	2.1	170.59	4	171.88	173.00	-1.9	17,134	-0.01%
2021/12/03	16.1	171.59	10.1	172.99	171.00	6	17,146	0.04%
2021/12/02	6	168.75	9.2	170.95	167.00	-3.2	17,226	-0.02%
2021/12/01	6.2	164.28	28.5	164.67	167.50	-22.3	16,882	-0.13%
2021/11/30	7	161.57	4.2	161.62	161.00	2.8	16,847	0.02%
2021/11/29	0.2	153.33	8	153.69	156.00	-7.9	17,080	-0.05%
2021/11/26	8.1	154.21	6	157.50	155.50	2.1	17,360	0.01%
2021/11/25	1.1	158.57	3	159.83	158.50	-2	17,456	-0.01%
2021/11/24	13.1	160.65	19	160.42	162.00	-6	17,501	-0.03%
2021/11/23	21	160.93	3	161.50	161.00	18	17,568	0.10%
2021/11/22	22	164.05	18.2	165.53	165.00	3.8	17,742	0.02%
2021/11/19	25.1	158.82	23.1	158.97	157.00	2	17,541	0.01%
2021/11/18	11.3	165.50	14	165.64	164.00	-2.7	17,641	-0.02%
2021/11/17	22.1	164.27	17	164.74	165.00	5.1	17,841	0.03%
2021/11/16	12.1	162.33	17.3	162.76	163.50	-5.3	18,130	-0.03%
2021/11/15	12.1	159.88	13.1	160.74	158.00	-1	18,522	-0.01%
2021/11/12	24.1	157.32	21.2	158.57	156.50	2.9	19,245	0.02%
2021/11/11	46.1	156.45	61	157.52	155.00	-15	19,449	-0.08%
2021/11/10	12.1	146.83	31	148.44	151.50	-18.9	19,775	-0.10%
2021/11/09	33	147.45	45.5	146.74	148.50	-12.5	20,183	-0.06%
2021/11/08	17.1	139.21	11	140.36	139.00	6.1	20,294	0.03%
2021/11/05	6	142.75	10	143.95	144.50	-4	20,862	-0.02%
2021/11/04	11.1	142.95	14	143.11	141.50	-3	21,186	-0.01%
2021/11/03	24	141.98	17.4	143.61	144.00	6.6	21,558	0.03%
2021/11/02	53.2	149.88	47	147.57	143.00	6.2	21,513	0.03%
2021/11/01	26.5	147.54	31	148.71	147.50	-4.5	21,303	-0.02%
2021/10/29	36.6	143.40	21	143.67	142.50	15.6	21,128	0.07%
2021/10/28	26	139.04	25.1	141.56	142.50	0.9	20,966	0.00%
2021/10/27	11	132.55	10.2	134.66	134.50	0.8	20,899	0.00%
2021/10/26	16	133.38	5	131.90	130.50	11	21,149	0.05%
2021/10/25	16	130.53	17.3	130.67	132.00	-1.3	21,707	-0.01%
2021/10/22	13.1	125.06	14	126.96	128.00	-0.9	22,361	0.00%
2021/10/21	14	125.61	20	125.18	123.00	-6	23,211	-0.03%
2021/10/20	1.1	120.02	1	119.00	120.00	0.1	23,493	0.00%
2021/10/19	4	121.13	5	122.60	121.00	-1	25,066	0.00%
2021/10/18	1	120.00	7	118.43	118.50	-6	26,206	-0.02%
2021/10/15	3	119.83	0	0.00	118.00	3	27,347	0.01%
2021/10/14	3	114.83	3.3	115.94	116.50	-0.3	28,322	0.00%
2021/10/13	4	112.50	17	112.09	111.50	-13	28,502	-0.05%
2021/10/12	3	119.50	10	118.20	117.00	-7	28,564	-0.02%
2021/10/08	10	121.95	4	122.50	119.50	6	28,733	0.02%
2021/10/07	6	123.17	6	123.92	123.00	0	28,944	0.00%
2021/10/06	6	119.50	16	117.63	117.50	-10	29,236	-0.03%
2021/10/05	13.5	115.89	10	113.05	119.50	3.5	29,528	0.01%
2021/10/04	14	115.21	30	116.18	113.00	-16	29,546	-0.05%
2021/10/01	12	123.83	3	125.83	122.50	9	29,663	0.03%
2021/09/30	7	126.00	6	126.92	131.00	1	30,246	0.00%
2021/09/29	5	128.40	3	127.33	129.00	2	30,977	0.01%
2021/09/28	13	134.12	3	133.67	132.50	10	32,629	0.03%
2021/09/27	8	135.31	5.5	135.82	136.00	2.5	33,739	0.01%
2021/09/24	11.5	129.80	13	129.58	132.00	-1.5	34,646	0.00%
2021/09/23	23	129.96	13	131.73	127.00	10	35,414	0.03%
2021/09/22	16	128.56	3	130.67	130.00	13	35,954	0.04%
2021/09/17	4	126.50	24	131.96	133.00	-20	37,050	-0.05%
2021/09/16	10	126.95	6.3	127.56	128.00	3.7	38,257	0.01%
2021/09/15	37	127.46	23.1	125.48	126.00	13.9	38,955	0.04%
2021/09/14	15	134.57	40	133.74	132.50	-25	38,952	-0.06%
2021/09/13	9	140.67	5	140.30	137.00	4	38,962	0.01%
2021/09/10	14	138.68	12	139.58	141.00	2	39,056	0.01%
2021/09/09	8	135.94	8	137.50	138.00	0	38,969	0.00%
2021/09/08	6	135.08	7.1	133.79	134.00	-1.1	38,931	0.00%
2021/09/07	9	131.06	10	132.10	133.50	-1	38,964	0.00%
2021/09/06	4	137.52	21	140.24	136.50	-17	38,825	-0.04%
2021/09/03	7	140.50	6.5	140.65	139.00	0.5	38,888	0.00%
2021/09/02	14.2	143.25	5	142.40	140.00	9.2	38,937	0.02%
2021/09/01	4	143.13	11.3	144.69	148.00	-7.3	38,896	-0.02%
2021/08/31	20	140.85	5	141.30	140.00	15	38,843	0.04%
2021/08/30	6	139.42	5	139.60	139.50	1	39,138	0.00%
2021/08/27	5	138.90	6	138.42	139.00	-1	39,411	0.00%
2021/08/26	14	142.11	11	141.00	140.00	3	39,495	0.01%
2021/08/25	17.1	140.59	14	141.43	142.00	3.1	39,566	0.01%
2021/08/24	15	138.90	15.1	138.66	135.50	-0.1	40,059	0.00%
2021/08/23	29	139.79	24.3	140.01	140.00	4.7	40,213	0.01%
2021/08/20	45	132.97	49	133.78	133.00	-4	40,683	-0.01%
2021/08/19	38.3	136.44	36.1	134.62	130.50	2.2	40,705	0.01%
2021/08/18	50.1	135.92	53.1	136.85	143.00	-3	41,179	-0.01%
2021/08/17	24.4	136.78	32.2	135.67	132.50	-7.8	41,023	-0.02%
2021/08/16	46.1	137.99	43.4	138.07	143.50	2.7	41,087	0.01%
2021/08/13	21.5	142.68	11.4	143.77	140.50	10.1	40,593	0.02%
2021/08/12	15.1	157.24	20.1	158.84	156.00	-5	40,534	-0.01%
2021/08/11	41.3	160.16	28.3	160.89	160.00	13	40,888	0.03%
2021/08/10	18	172.81	16.5	171.06	173.00	1.5	40,474	0.00%
2021/08/09	20.1	173.86	33	175.09	170.00	-12.9	40,505	-0.03%
2021/08/06	6	182.34	4	181.88	182.50	2	40,913	0.00%
2021/08/05	32.1	186.05	11.3	184.13	185.00	20.8	41,731	0.05%
2021/08/04	10.4	184.08	7	186.29	182.00	3.4	42,340	0.01%
2021/08/03	7.1	185.73	8	185.75	185.50	-0.9	42,249	0.00%
2021/08/02	6.2	186.02	14.4	185.65	183.00	-8.1	42,628	-0.02%
2021/07/30	24.1	187.03	19.2	183.25	180.50	4.9	42,590	0.01%
2021/07/29	24.4	179.98	68.4	178.15	188.50	-44	42,758	-0.10%
2021/07/28	58	179.58	30	178.25	175.00	28	42,512	0.07%
2021/07/27	35.1	205.22	29	205.66	194.00	6.1	42,076	0.01%
2021/07/26	56.1	202.13	30	203.22	201.50	26.1	41,419	0.06%
2021/07/23	61.2	202.75	50	204.79	197.00	11.2	41,083	0.03%
2021/07/22	38	187.71	54	189.10	196.50	-16	39,927	-0.04%
2021/07/21	44.3	181.30	30	181.80	179.00	14.3	38,802	0.04%
2021/07/20	37.3	174.66	49.2	176.11	173.00	-11.9	37,735	-0.03%
2021/07/19	2	164.25	9	169.17	172.50	-7	36,614	-0.02%
2021/07/16	10	165.30	8	165.94	163.50	2	36,415	0.01%
2021/07/15	9	161.22	8.1	162.44	164.50	0.9	36,323	0.00%
2021/07/14	29	157.26	31.7	158.05	159.00	-2.7	36,166	-0.01%
2021/07/13	32	171.31	41.2	166.20	162.00	-9.2	35,852	-0.03%
2021/07/12	33.2	170.79	26	170.25	171.00	7.2	35,506	0.02%
2021/07/09	8	164.81	9.1	165.53	164.50	-1.1	35,077	0.00%
2021/07/08	21	168.38	26.1	168.30	166.00	-5.1	34,874	-0.01%
2021/07/07	59.3	171.90	75.4	166.54	165.00	-16.1	35,149	-0.05%
2021/07/06	57	175.09	52.1	173.63	172.50	4.9	35,027	0.01%
2021/07/05	113.1	180.88	74	180.73	170.00	39.1	35,270	0.11%	大買/
2021/07/02	20	166.35	53.2	169.40	174.00	-33.2	34,121	-0.10%
2021/07/01	54.1	164.88	36	165.50	158.50	18.1	33,859	0.05%
2021/06/30	19	162.34	44	159.68	163.00	-25	33,203	-0.08%
2021/06/29	18.2	155.11	21.7	155.34	154.00	-3.5	32,843	-0.01%
2021/06/28	49	154.58	38.1	154.82	154.00	10.9	32,911	0.03%
2021/06/25	24.6	144.24	35	144.13	146.50	-10.5	32,506	-0.03%
2021/06/24	23.3	135.26	23	134.76	136.00	0.3	31,619	0.00%
2021/06/23	1	125.00	15.8	132.02	133.00	-14.8	30,984	-0.05%
2021/06/22	6.2	124.45	0	0.00	121.00	6.2	31,097	0.02%
2021/06/21	16.2	121.88	4.4	120.82	120.50	11.8	31,263	0.04%
2021/06/18	7.1	130.87	1	129.50	129.00	6.1	31,803	0.02%
2021/06/17	1.1	130.45	6	129.33	131.50	-4.9	31,874	-0.02%
2021/06/16	16.1	131.28	4	130.63	129.50	12.1	31,976	0.04%
2021/06/15	0.1	132.00	11	134.68	136.00	-10.9	32,598	-0.03%
2021/06/11	2	134.00	5	133.10	131.00	-3	32,521	-0.01%
2021/06/10	8.1	133.69	1	135.00	132.00	7.1	33,066	0.02%
2021/06/09	5	130.20	14	131.25	131.50	-9	33,186	-0.03%
2021/06/08	10	131.95	8	132.19	130.50	2	33,157	0.01%
2021/06/07	20	135.60	12	136.92	135.50	8	33,082	0.02%
2021/06/04	5	135.50	22	136.73	139.00	-17	32,754	-0.05%
2021/06/03	23	135.67	13	135.85	135.50	10	32,674	0.03%
2021/06/02	21	137.21	14	134.07	134.50	7	32,743	0.02%
2021/06/01	34.1	140.49	38	139.87	136.50	-3.9	32,623	-0.01%
2021/05/31	20	136.43	12	135.46	134.00	8	32,109	0.02%
2021/05/28	36.1	133.70	42	133.81	135.00	-5.9	32,079	-0.02%
2021/05/27	25	129.96	22.1	128.21	126.50	2.9	31,786	0.01%
2021/05/26	57.1	131.26	43	128.66	126.00	14.1	31,719	0.04%
2021/05/25	38	122.97	34	126.85	128.50	4	31,670	0.01%
2021/05/24	11.3	110.62	29	113.48	117.00	-17.7	31,912	-0.06%
2021/05/21	6.1	104.32	11	104.86	106.50	-4.9	32,155	-0.02%
2021/05/20	15.1	102.65	2	106.50	101.50	13.1	31,940	0.04%
2021/05/19	22.1	110.98	14	111.46	112.50	8.1	31,854	0.03%
2021/05/18	9	104.17	16.1	104.55	107.00	-7.1	31,891	-0.02%
2021/05/17	16	100.93	15.2	103.46	97.70	0.8	32,241	0.00%
2021/05/14	34	116.31	25	113.96	108.50	9	31,922	0.03%
2021/05/13	53	113.97	67	112.62	115.00	-14	31,103	-0.05%
2021/05/12	30	115.62	17	117.35	112.00	13	30,227	0.04%
2021/05/11	16.1	124.19	0	0.00	124.00	16.1	29,540	0.05%
2021/05/10	10.2	141.80	7	141.43	137.50	3.2	29,435	0.01%
2021/05/07	3	131.83	28	136.21	139.50	-25	28,925	-0.09%
2021/05/06	28.1	128.49	23.1	128.45	127.00	5	28,709	0.02%
2021/05/05	19	129.82	44	131.06	123.00	-25	28,203	-0.09%
2021/05/04	21.2	137.07	15	138.10	136.50	6.2	27,815	0.02%
2021/05/03	29.2	156.39	12.3	157.89	151.50	16.9	27,521	0.06%
2021/04/29	6.1	167.76	24	167.27	168.00	-18	27,241	-0.07%
2021/04/28	37.2	167.66	24	168.88	165.00	13.2	27,134	0.05%
2021/04/27	10.3	164.23	8	163.94	164.50	2.2	26,958	0.01%
2021/04/26	1	154.50	25.3	158.80	161.50	-24.3	27,069	-0.09%
2021/04/23	3	146.17	5	147.90	150.00	-2	27,253	-0.01%
2021/04/22	15	150.50	15	146.57	145.00	0	27,692	0.00%
2021/04/21	3	152.67	13	151.15	153.00	-10	28,505	-0.04%
2021/04/20	7.1	144.30	20	145.68	147.00	-12.9	28,550	-0.05%
2021/04/19	8	137.81	6	141.83	142.00	2	28,673	0.01%
2021/04/16	1	138.50	3	140.67	139.50	-2	28,936	-0.01%
2021/04/15	2	135.25	4	133.38	137.00	-2	29,104	-0.01%
2021/04/14	13	128.62	10	128.55	138.00	3	29,421	0.01%
2021/04/13	63.2	144.12	42.5	144.65	137.50	20.7	29,575	0.07%
2021/04/12	51	138.05	39.2	138.37	137.00	11.8	29,131	0.04%
2021/04/09	76.5	137.92	35.2	134.33	131.50	41.3	28,986	0.14%
2021/04/08	38	129.72	38	133.25	136.00	0	28,283	0.00%
2021/04/07	59.3	121.37	38.7	122.65	124.00	20.7	28,316	0.07%
2021/04/06	32.2	112.92	38	113.33	116.00	-5.9	28,187	-0.02%
2021/04/01	34.4	106.81	37	106.57	105.50	-2.6	28,751	-0.01%
2021/03/31	67.5	105.04	87	104.64	104.00	-19.5	28,576	-0.07%
2021/03/30	82	99.04	64.1	98.44	101.50	17.9	28,154	0.06%
2021/03/29	39.1	95.39	30.1	96.97	95.70	9	27,520	0.03%
2021/03/26	23	92.33	32	92.48	93.70	-9	27,331	-0.03%
2021/03/25	47.1	92.80	43	92.67	90.60	4.1	27,332	0.02%
2021/03/24	25	96.78	10	96.07	95.30	15	27,472	0.05%
2021/03/23	31	98.18	32.1	98.47	95.30	-1.1	27,384	0.00%
2021/03/22	8	93.99	10.1	94.17	93.80	-2.1	26,705	-0.01%
2021/03/19	11	92.81	16	93.11	93.70	-5	26,856	-0.02%
2021/03/18	21	94.29	42	93.61	94.00	-21	26,880	-0.08%
2021/03/17	8	89.78	11	89.73	90.00	-3	26,435	-0.01%
2021/03/16	34	92.16	18	91.64	89.50	16	26,542	0.06%
2021/03/15	11	88.93	21	90.16	90.10	-10	26,602	-0.04%
2021/03/12	22.1	88.30	9	87.33	86.70	13.1	26,703	0.05%
2021/03/11	11	87.62	15	87.11	89.00	-4	27,580	-0.01%
2021/03/10	11	85.36	5	85.42	84.50	6	28,013	0.02%
2021/03/09	7	86.29	8	85.83	85.10	-1	28,215	0.00%
2021/03/08	17	89.17	28	88.72	86.20	-11	28,994	-0.04%
2021/03/05	15	86.00	40	86.40	87.00	-25	29,820	-0.08%
2021/03/04	14	89.04	12	89.56	87.80	2	29,933	0.01%
2021/03/03	35	87.65	7	86.59	90.60	28	29,980	0.09%
2021/03/02	26	93.66	26.1	90.78	86.80	-0.1	30,062	0.00%
2021/02/26	32	90.77	36	88.93	91.40	-4	29,945	-0.01%
2021/02/25	40.2	92.13	45.2	90.80	90.60	-5	30,326	-0.02%
2021/02/24	44.1	92.63	42	92.09	92.10	2.1	30,487	0.01%
2021/02/23	59.3	84.65	17	84.36	86.00	42.3	29,911	0.14%
2021/02/22	4	81.33	24	80.85	82.30	-20	29,065	-0.07%
2021/02/19	25	74.33	13	74.29	74.90	12	28,805	0.04%
2021/02/18	33	71.60	38.3	71.73	72.60	-5.3	28,339	-0.02%
2021/02/17	23	68.49	23.3	68.74	69.10	-0.3	27,549	0.00%
2021/02/05	0	0.00	5	63.06	62.90	-5	26,889	-0.02%
2021/02/03	1.3	61.50	5	62.12	61.50	-3.7	26,732	-0.01%
2021/02/02	12	61.47	37	61.26	61.00	-25	26,724	-0.09%
2021/02/01	2	58.50	6	59.35	59.60	-4	26,712	-0.01%
2021/01/29	15	59.62	10	59.99	58.50	5	26,606	0.02%
2021/01/28	9	59.32	1	59.20	59.00	8	26,521	0.03%
2021/01/27	8	62.16	2	63.00	61.90	6	26,408	0.02%
2021/01/26	4	62.00	5	63.26	62.50	-1	26,334	0.00%
2021/01/25	12	61.48	8	62.43	63.50	4	26,208	0.02%
2021/01/22	15	62.55	6.2	62.90	63.00	8.8	26,023	0.03%
2021/01/21	17	62.45	10	63.09	63.00	7	25,907	0.03%
2021/01/20	17	64.02	9	63.53	61.90	8	25,707	0.03%
2021/01/19	19	66.67	36	67.60	65.30	-17	25,404	-0.07%
2021/01/18	20	66.00	2	66.00	66.10	18	25,198	0.07%
2021/01/15	15	66.49	4	66.98	66.00	11	24,967	0.04%
2021/01/14	18	67.73	51	67.33	69.50	-33	24,560	-0.13%
2021/01/13	2	62.55	10	63.33	64.20	-8	23,805	-0.03%
2021/01/12	5	62.62	12	62.17	61.90	-7	23,653	-0.03%
2021/01/11	2	64.75	9	65.03	64.20	-7	23,474	-0.03%
2021/01/08	19	63.51	7	62.91	63.50	12	23,227	0.05%
2021/01/07	9	64.57	13	63.94	64.30	-4	23,033	-0.02%
2021/01/06	21	61.91	10	61.99	61.60	11	22,772	0.05%
2021/01/05	17	64.51	19	64.51	63.40	-2	22,621	-0.01%
2021/01/04	14	66.43	14	66.22	66.00	0	22,408	0.00%
2020/12/31	11	63.54	17	64.33	64.70	-6	21,919	-0.03%
2020/12/30	39	64.66	50	63.76	63.70	-11	21,457	-0.05%
2020/12/29	45	63.28	19	63.43	62.10	26	20,765	0.13%
2020/12/28	14	64.59	58	65.42	65.80	-44	19,867	-0.22%
2020/12/25	18	58.74	39	59.01	59.90	-21	18,841	-0.11%
2020/12/24	16	58.03	15.3	58.46	57.90	0.7	18,434	0.00%
2020/12/23	14	56.80	30	56.59	57.50	-16	18,058	-0.09%
2020/12/22	7	57.13	27	56.87	55.50	-20	17,830	-0.11%
2020/12/21	10	56.87	8	57.24	56.10	2	17,535	0.01%
2020/12/18	47	57.97	38	58.21	57.50	9	17,267	0.05%
2020/12/17	13.1	55.91	10	55.98	56.30	3.1	16,651	0.02%
2020/12/16	14	55.69	12.3	55.64	55.20	1.8	16,400	0.01%
2020/12/15	22.3	54.80	9	54.61	54.60	13.3	16,209	0.08%
2020/12/14	6	57.35	0	0.00	56.80	6	15,845	0.04%
2020/12/11	27.3	57.21	6	58.10	57.40	21.3	15,579	0.14%
2020/12/10	39	59.40	31	58.80	58.60	8	15,224	0.05%
2020/12/09	56.1	61.49	30	60.48	60.40	26.1	14,889	0.18%
2020/12/08	15	59.10	12.7	58.65	59.00	2.3	14,047	0.02%
2020/12/07	28.7	58.44	70	59.23	60.10	-41.3	13,521	-0.31%
2020/12/04	8	55.59	60	56.20	54.70	-52	12,300	-0.42%
2020/12/03	48	54.19	32	53.73	53.90	16	11,514	0.14%
2020/12/02	73	55.92	49	55.91	55.20	24	11,077	0.22%
2020/12/01	29	54.23	58	53.95	55.50	-29	9,964	-0.29%
2020/11/30	14	51.21	20	51.03	50.50	-6	8,748	-0.07%
2020/11/27	22	49.73	3	50.80	50.30	19	8,301	0.23%
2020/11/26	17	50.10	6	50.20	50.00	11	7,875	0.14%
2020/11/25	16	48.53	6	49.33	49.00	10	7,248	0.14%
2020/11/24	64	51.63	23	51.19	49.70	41	6,773	0.61%
2020/11/23	39	49.36	59.4	50.21	51.30	-20.4	5,808	-0.35%
2020/11/20	15	44.82	21	45.08	46.65	-6	4,521	-0.13%
2020/11/19	5	42.11	9	42.43	42.45	-4	3,918	-0.10%
2020/11/18	4	41.50	0	41.70	41.70	4	3,891	0.10%
2020/11/17	0	0.00	9	42.10	41.80	-9	3,919	-0.23%
2020/11/16	5	41.93	5	41.65	42.20	0	3,987	0.00%
2020/11/13	0	0.00	5	41.40	41.40	-5	4,071	-0.12%
2020/11/12	46	40.92	2	40.95	41.35	44	4,204	1.05%
2020/11/11	16	41.85	0	0.00	41.85	16	4,148	0.39%
2020/11/10	3	42.53	0	0.00	42.30	3	4,128	0.07%
2020/11/09	4	43.81	67	43.35	43.70	-63	4,027	-1.56%
2020/11/06	0	0.00	4	42.29	41.75	-4	3,842	-0.10%
2020/11/05	7	41.83	0	0.00	42.00	7	3,825	0.18%
2020/11/04	6	41.82	32	42.26	42.75	-26	3,806	-0.68%
2020/11/03	1	41.25	38	41.17	41.10	-37	3,727	-0.99%
2020/11/02	37	41.08	165	41.00	40.60	-128	3,749	-3.41%	大賣/鉅額交易
2020/10/30	32	42.13	6	42.18	41.95	26	3,713	0.70%
2020/10/29	10	41.32	1	41.85	42.05	9	3,686	0.24%
2020/10/28	41	42.30	0	0.00	42.00	41	3,719	1.10%
2020/10/27	23	42.22	2	42.45	42.20	21	3,696	0.57%
2020/10/26	63	42.83	17	42.75	42.50	46	3,671	1.25%
2020/10/23	0	0.00	1	43.10	43.30	-1	3,587	-0.03%
2020/10/22	43	42.17	3	42.47	42.50	40	3,533	1.13%
2020/10/21	21	42.27	19.4	42.36	42.75	1.6	3,440	0.05%
2020/10/20	1	41.10	0	0.00	41.45	1	3,270	0.03%
2020/10/19	2	41.30	11	41.22	41.60	-9	3,252	-0.28%
2020/10/16	1	41.55	2	41.05	40.70	-1	3,215	-0.03%
2020/10/15	5	41.00	16	41.34	41.30	-11	3,237	-0.34%
2020/10/14	21	40.82	19	41.04	40.80	2	3,161	0.06%
2020/10/13	13	39.97	6	39.82	40.45	7	3,027	0.23%
2020/10/12	38	38.70	3	38.82	38.55	35	2,857	1.22%
2020/10/06	5	37.22	10	37.25	37.25	-5	2,845	-0.18%
2020/09/28	0	0.00	5	36.70	36.90	-5	3,340	-0.15%
2020/09/25	1	35.50	0	0.00	35.70	1	3,388	0.03%
2020/09/23	1	37.85	0	0.00	38.00	1	3,426	0.03%
2020/09/21	15	38.38	5	38.44	38.30	10	3,456	0.29%
2020/09/18	1	39.00	11	38.80	38.70	-10	3,468	-0.29%
2020/09/17	31	39.04	0	0.00	38.90	31	3,474	0.89%
2020/09/16	22	39.11	21	38.66	38.75	1	3,468	0.03%
2020/09/15	13	38.71	6	38.36	38.70	7	3,427	0.20%
2020/09/14	0	0.00	1	37.10	37.25	-1	3,332	-0.03%
2020/09/11	1	36.60	0	0.00	36.55	1	3,336	0.03%
2020/09/10	10	37.20	2	37.55	36.85	8	3,337	0.24%
2020/09/09	1	36.55	2	37.03	36.85	-1	3,343	-0.03%
2020/09/07	3	36.72	4	37.15	37.00	-1	3,415	-0.03%
2020/09/04	1	36.40	3	36.27	36.90	-2	3,574	-0.06%
2020/09/03	2	37.08	1	37.15	37.00	1	3,590	0.03%
2020/09/02	0	0.00	3	37.05	36.70	-3	3,618	-0.08%
2020/09/01	0	0.00	3	36.32	36.40	-3	3,637	-0.08%
2020/08/28	0	0.00	20	36.31	36.40	-20	3,821	-0.52%
2020/08/27	0	0.00	35	36.48	36.40	-35	3,944	-0.89%
2020/08/26	5	36.45	0	0.00	36.70	5	3,984	0.13%
2020/08/25	0	0.00	2	36.35	36.45	-2	4,068	-0.05%
2020/08/24	1	35.60	0	0.00	36.30	1	4,067	0.02%
2020/08/21	4	36.18	0	0.00	36.20	4	4,088	0.10%
2020/08/20	2	35.90	9	35.87	35.80	-7	4,089	-0.17%
2020/08/19	1	40.45	3	40.40	38.70	-2	4,086	-0.05%
2020/08/18	15	41.01	27	40.71	41.00	-12	3,993	-0.30%
2020/08/17	4	40.05	0	0.00	40.00	4	3,930	0.10%
2020/08/14	2	38.75	2	38.75	38.75	0	3,960	0.00%
2020/08/13	2	39.10	4	39.10	39.05	-2	4,036	-0.05%
2020/08/12	1	39.30	4	39.25	39.30	-3	4,163	-0.07%
2020/08/10	6	39.31	0	0.00	39.10	6	4,881	0.12%
2020/08/07	11	40.54	0	0.00	40.10	11	4,998	0.22%
2020/08/06	0	0.00	1	40.75	40.65	-1	5,173	-0.02%
2020/08/05	3	40.25	1	40.20	40.40	2	5,266	0.04%
2020/08/04	1	39.65	0	0.00	39.80	1	5,351	0.02%
2020/08/03	3	40.13	2	40.80	40.00	1	5,469	0.02%
2020/07/31	3	39.73	0	0.00	39.80	3	5,515	0.05%
2020/07/30	2	39.45	3	39.30	39.30	-1	5,584	-0.02%
2020/07/29	1	38.30	0	0.00	38.40	1	5,681	0.02%
2020/07/28	22	39.19	0	0.00	38.00	22	5,800	0.38%
2020/07/24	36	38.52	25	39.93	38.70	11	6,251	0.18%
2020/07/23	15	39.68	2	39.50	39.50	13	6,521	0.20%
2020/07/22	6	39.43	1	39.40	39.40	5	6,545	0.08%
2020/07/21	10	38.95	7	38.89	38.95	3	6,536	0.05%
2020/07/17	7.2	37.44	0	0.00	37.05	7.2	6,498	0.11%
2020/07/16	3	37.35	1	37.80	37.25	2	6,544	0.03%
2020/07/15	0.4	37.40	0	0.00	37.40	0.4	6,545	0.01%
2020/07/14	2	37.68	1	37.60	37.65	1	6,611	0.02%
2020/07/13	4	38.55	2	38.40	38.60	2	6,649	0.03%
2020/07/10	4	38.58	15	38.80	38.45	-11	6,730	-0.16%
2020/07/09	35	42.40	22	42.78	40.40	13	6,717	0.19%
2020/07/08	1	40.00	1	40.25	40.05	0	6,447	0.00%
2020/07/07	5	39.62	6	39.74	39.35	-1	6,435	-0.02%
2020/07/06	5.2	39.86	5.4	40.06	40.05	-0.2	6,414	0.00%
2020/07/03	2	39.25	1	39.30	39.10	1	6,373	0.02%
2020/07/02	5	39.76	2	39.45	40.20	3	6,358	0.05%
2020/07/01	0	0.00	7	39.14	39.40	-7	6,338	-0.11%
2020/06/30	1	38.55	0	0.00	38.65	1	6,306	0.02%
2020/06/29	4	38.66	0	0.00	38.45	4	6,310	0.06%
2020/06/24	3	38.90	0	0.00	39.00	3	6,294	0.05%
2020/06/22	0	0.00	1	39.10	39.05	-1	6,307	-0.02%
2020/06/18	1	38.55	0	0.00	38.50	1	6,309	0.02%
2020/06/17	0.1	38.55	0	0.00	38.50	0.1	6,303	0.00%
2020/06/16	1.1	38.85	0	0.00	38.75	1.1	6,325	0.02%
2020/06/15	2	38.80	0	0.00	38.00	2	6,365	0.03%
2020/06/12	0	0.00	8	38.00	38.95	-8	6,356	-0.13%
2020/06/11	14.4	39.94	18	39.86	39.30	-3.7	6,338	-0.06%
2020/06/10	0.1	42.20	0	0.00	42.50	0.1	6,222	0.00%
2020/06/09	1.1	42.18	1	42.60	42.00	0.1	6,293	0.00%
2020/06/08	1.1	41.94	4	41.95	41.85	-2.9	6,372	-0.05%
2020/06/05	0.1	42.15	3	42.78	42.40	-2.9	6,500	-0.04%
2020/06/04	4	42.03	4	42.25	42.25	0	6,432	0.00%
2020/06/03	12	42.05	8	41.39	42.05	4	6,363	0.06%
2020/06/02	3.1	41.54	3	41.05	40.80	0.1	6,248	0.00%
2020/06/01	11.1	41.65	3	41.73	41.40	8.1	6,234	0.13%
2020/05/29	1	40.65	0	0.00	40.85	1	6,151	0.02%
2020/05/28	2.1	41.37	5	41.27	40.40	-2.9	6,150	-0.05%
2020/05/27	0.1	40.50	1	40.85	40.60	-0.9	6,104	-0.01%
2020/05/26	6	41.23	1	40.90	41.40	5	6,071	0.08%
2020/05/25	2	40.85	0	0.00	40.65	2	5,962	0.03%
2020/05/22	1	40.30	7	40.49	40.00	-6	5,905	-0.10%
2020/05/21	3	41.70	3	41.65	42.15	0	5,818	0.00%
2020/05/20	24	42.30	20	41.70	41.65	4	5,792	0.07%
2020/05/19	5	41.63	9	41.55	42.75	-4	5,728	-0.07%
2020/05/18	13	42.49	11	42.50	41.75	2	5,597	0.04%
2020/05/15	26	44.19	28	44.86	42.60	-2	5,475	-0.04%
2020/05/14	10.1	42.12	1	43.00	42.00	9.1	4,877	0.19%
2020/05/13	22	42.20	18	42.86	42.95	4	4,760	0.08%
2020/05/12	4.1	42.52	3	41.67	43.20	1.1	4,578	0.02%
2020/05/11	1	41.10	1	41.50	41.20	0	4,449	0.00%
2020/05/08	11	42.41	7	42.66	42.50	4	4,333	0.09%
2020/05/07	7	41.76	10	42.03	42.20	-3	4,200	-0.07%
2020/05/06	11	41.43	7	41.59	41.40	4	4,096	0.10%
2020/05/05	3	41.23	9	41.92	41.80	-6	4,017	-0.15%
2020/05/04	6	41.45	7	40.41	41.40	-1	3,911	-0.03%
2020/04/30	2	40.78	6	41.00	41.00	-4	3,808	-0.11%
2020/04/29	9	40.06	6	41.08	40.80	3	3,629	0.08%
2020/04/28	8	40.08	13	39.97	40.10	-5	3,359	-0.15%
2020/04/27	0	0.00	3	37.10	37.80	-3	3,115	-0.10%
2020/04/24	1	36.75	0	0.00	36.75	1	3,089	0.03%
2020/04/23	4	36.34	10	36.99	36.70	-6	3,081	-0.19%
2020/04/22	13	35.93	6	36.43	36.60	7	3,077	0.23%
2020/04/21	0	0.00	2	36.18	36.25	-2	3,107	-0.06%
2020/04/20	5	35.75	5.1	35.84	35.90	-0.1	3,168	0.00%
2020/04/17	16	36.13	12	35.80	35.80	4	3,186	0.13%
2020/04/16	2	35.60	0	0.00	35.85	2	3,137	0.06%
2020/04/15	1	34.60	0	0.00	34.55	1	3,158	0.03%
2020/04/10	8	31.98	8	32.52	32.70	0	3,089	0.00%
2020/04/09	1	32.00	0	0.00	32.20	1	3,138	0.03%
2020/04/08	0	0.00	1	31.35	31.80	-1	3,252	-0.03%
2020/04/07	6	30.83	6	31.14	31.15	0	3,257	0.00%
2020/04/06	0	0.00	10	30.20	30.40	-10	3,275	-0.31%
2020/03/27	11.1	28.69	1	27.90	27.65	10.1	3,893	0.26%
2020/03/26	0	0.00	6	27.50	27.60	-6	3,943	-0.15%
2020/03/25	1	26.95	5	26.70	26.80	-4	4,053	-0.10%
2020/03/24	1	25.60	0	0.00	25.45	1	4,568	0.02%
2020/03/20	2	25.20	2	25.95	25.95	0	4,954	0.00%
2020/03/17	0	0.00	4	27.96	27.50	-4	4,914	-0.08%
2020/03/13	4	29.26	9	30.39	30.50	-5	4,885	-0.10%
2020/03/12	6	33.32	4	34.30	32.50	2	4,786	0.04%
2020/03/11	1	37.15	7	36.54	36.00	-6	4,664	-0.13%
2020/03/10	2	33.83	0	0.00	34.00	2	4,501	0.04%
2020/03/09	4	35.61	5	34.01	33.85	-1	4,461	-0.02%
2020/03/06	0	0.00	1	36.15	35.95	-1	4,420	-0.02%
2020/03/05	1	36.65	13	36.37	36.10	-12	4,402	-0.27%
2020/03/04	0	0.00	1	36.00	35.85	-1	4,361	-0.02%
2020/03/03	11	35.69	0	0.00	35.55	11	4,345	0.25%
2020/03/02	0	0.00	2	34.55	34.80	-2	4,346	-0.05%
2020/02/24	0	0.00	36	35.52	35.45	-36	4,266	-0.84%
2020/02/21	0	0.00	20	36.50	36.05	-20	4,250	-0.47%
2020/02/20	20	36.00	1	36.00	36.95	19	4,202	0.45%
2020/02/19	1	35.80	0	0.00	35.70	1	4,172	0.02%
2020/02/17	1	35.50	10	35.65	35.75	-9	4,127	-0.22%
2020/02/14	6	35.78	0	0.00	36.00	6	4,107	0.15%
2020/02/06	3	35.10	0	0.00	34.95	3	3,996	0.08%
2020/02/05	3	34.20	1	34.50	34.55	2	3,978	0.05%
2020/02/04	22	33.75	8	33.94	34.40	14	3,949	0.35%
2020/02/03	8	32.91	0	0.00	33.35	8	3,922	0.20%
2020/01/31	6	34.56	11	34.44	34.25	-5	3,872	-0.13%
2020/01/30	1	35.35	2	34.90	34.15	-1	3,855	-0.03%
2020/01/20	7	38.14	21	38.19	37.90	-14	3,774	-0.37%
2020/01/17	0	0.00	2	38.35	38.00	-2	3,745	-0.05%
2020/01/16	7	38.34	0	0.00	38.10	7	3,723	0.19%
2020/01/15	13	38.55	4	38.85	38.65	9	3,685	0.24%
2020/01/14	14	39.16	10	39.29	39.55	4	3,599	0.11%
2020/01/13	5	38.08	6	38.32	38.20	-1	3,464	-0.03%
2020/01/10	9	38.03	8	38.06	38.20	1	3,435	0.03%
2020/01/09	4	38.51	19	38.78	38.40	-15	3,388	-0.44%
2020/01/08	4	38.23	44	38.08	37.70	-40	3,270	-1.22%
2020/01/07	0	0.00	8	37.06	37.90	-8	3,176	-0.25%
2020/01/03	23	38.31	0	0.00	37.75	23	3,076	0.75%
2020/01/02	24	38.63	5	39.25	38.95	19	2,986	0.64%
2019/12/31	0	0.00	14	38.52	38.90	-14	2,842	-0.49%
2019/12/30	3	38.35	5	38.54	38.70	-2	2,813	-0.07%
2019/12/27	11	39.47	0	0.00	38.80	11	2,764	0.40%
2019/12/26	4	39.15	0	0.00	38.60	4	2,610	0.15%
2019/12/25	10	39.80	47	39.43	39.70	-37	2,519	-1.47%
2019/12/24	16	38.78	26	38.72	38.60	-10	2,254	-0.44%
2019/12/23	6	38.05	1	39.00	38.10	5	2,078	0.24%
2019/12/20	6	38.22	1	38.10	38.30	5	2,003	0.25%
2019/12/19	63	38.47	52	38.58	38.80	11	1,924	0.57%
2019/12/18	43	35.74	72	36.50	36.95	-29	1,432	-2.02%
2019/12/17	0	0.00	2	34.18	34.25	-2	1,122	-0.18%
2019/12/12	15	33.50	2	33.03	33.35	13	992	1.31%
2019/12/11	0	0.00	5	33.06	33.30	-5	980	-0.51%
2019/12/10	1	33.10	4	33.23	33.50	-3	956	-0.31%
2019/12/09	0	0.00	2	32.65	32.15	-2	957	-0.21%
2019/12/06	2	32.70	1	32.80	32.65	1	966	0.10%
2019/12/04	0	0.00	2	32.10	32.10	-2	1,012	-0.20%
2019/12/03	5	32.00	0	0.00	32.15	5	1,123	0.44%
2019/12/02	3	31.58	0	0.00	31.50	3	1,157	0.26%
2019/11/28	1	32.45	1	32.80	32.45	0	1,158	0.00%
2019/11/27	0	0.00	6	32.80	32.80	-6	1,156	-0.52%
2019/11/20	0	0.00	2	31.75	31.75	-2	1,144	-0.17%
2019/11/15	0	0.00	2	30.85	30.85	-2	1,150	-0.17%
2019/11/14	7	30.74	0	0.00	30.60	7	1,150	0.61%
2019/11/12	13	30.97	0	0.00	31.00	13	1,149	1.13%
2019/11/11	2	30.95	0	0.00	30.70	2	1,154	0.17%
2019/11/08	1	31.80	0	0.00	31.80	1	1,142	0.09%
2019/11/06	0	0.00	1	32.50	32.05	-1	1,148	-0.09%
2019/11/01	10	32.00	0	0.00	31.90	10	1,152	0.87%
2019/10/31	12	32.20	2	32.00	32.00	10	1,160	0.86%
2019/10/29	5	33.10	0	0.00	32.75	5	1,160	0.43%
2019/10/18	2	32.28	0	0.00	32.15	2	1,320	0.15%
2019/10/17	3	31.80	0	0.00	31.80	3	1,317	0.23%
2019/10/16	3	32.10	0	0.00	31.95	3	1,327	0.23%
2019/10/14	5	32.35	0	0.00	32.20	5	1,352	0.37%
2019/09/27	0	0.00	2	33.05	32.95	-2	1,519	-0.13%
2019/09/25	2	33.55	0	0.00	33.90	2	1,527	0.13%
2019/09/24	5	34.30	31	34.15	34.10	-26	1,514	-1.72%
2019/09/23	30	34.74	4	34.44	35.00	26	1,484	1.75%
2019/09/20	1	34.15	0	0.00	34.05	1	1,427	0.07%
2019/09/19	1	33.95	4	33.84	33.75	-3	1,388	-0.22%
2019/09/18	0	0.00	4	33.85	33.70	-4	1,382	-0.29%
2019/09/16	0	0.00	101	33.49	33.55	-101	1,354	-7.46%	大賣/鉅額交易
2019/09/12	40	33.85	6	33.93	33.70	34	1,348	2.52%
2019/09/11	16	34.38	7	34.10	33.90	9	1,340	0.67%
2019/09/10	7	33.85	4	33.59	34.50	3	1,292	0.23%
2019/09/09	60	34.31	0	0.00	33.85	60	1,270	4.72%
2019/09/06	6	34.45	3	34.32	34.15	3	1,250	0.24%
2019/09/05	7	34.41	6	34.33	34.15	1	1,194	0.08%
2019/09/04	2	33.28	4	33.20	33.25	-2	1,084	-0.18%
2019/08/30	0	0.00	2	32.45	32.15	-2	1,035	-0.19%
2019/08/26	0	0.00	8	32.18	32.10	-8	1,013	-0.79%
2019/08/23	3	32.80	0	0.00	32.70	3	1,009	0.30%
2019/08/21	0	0.00	1	32.30	32.80	-1	998	-0.10%
2019/08/20	0	0.00	7	31.89	31.70	-7	984	-0.71%
2019/08/19	1	32.00	4	32.28	32.00	-3	983	-0.31%
2019/08/15	0.2	31.05	1.3	31.01	31.05	-1.1	983	-0.11%
2019/08/14	0	0.00	1	31.55	31.30	-1	982	-0.10%
2019/08/13	0	0.00	0.2	33.90	31.15	-0.2	977	-0.02%
2019/08/12	0	0.00	3	31.12	31.65	-3	981	-0.31%
2019/08/08	2	31.05	0	0.00	31.00	2	970	0.21%
2019/08/07	3	30.90	0	0.00	30.90	3	969	0.31%
2019/08/06	2	31.25	1	30.95	30.85	1	974	0.10%
2019/08/05	2	31.18	0	0.00	31.20	2	975	0.21%
2019/08/02	1	32.10	0	0.00	32.05	1	980	0.10%
2019/08/01	0	0.00	1	33.05	32.85	-1	984	-0.10%
2019/07/31	1	32.90	0	0.00	32.95	1	986	0.10%
2019/07/30	3	33.35	0	0.00	33.20	3	980	0.31%
2019/07/29	0	0.00	3	34.17	34.30	-3	959	-0.31%
2019/07/24	0	0.00	1	33.10	33.95	-1	873	-0.11%
2019/07/23	1.1	33.31	66	33.20	33.10	-64.9	844	-7.69%
2019/07/22	32	32.93	0	0.00	32.80	32	825	3.88%
2019/07/19	23	33.18	9	32.80	32.80	14	830	1.69%
2019/07/18	25	32.97	0	0.00	32.90	25	828	3.02%
2019/07/17	1	32.85	0	0.00	32.65	1	852	0.12%
2019/07/16	5	33.35	3	33.55	33.00	2	980	0.20%
2019/07/15	2	33.80	0	0.00	33.70	2	1,057	0.19%
2019/07/12	2	33.25	2	33.15	33.50	0	1,028	0.00%
2019/07/11	1	33.10	78	32.37	33.25	-77	998	-7.71%
2019/07/10	4	31.71	0	0.00	31.80	4	915	0.44%
2019/07/08	3	31.00	1	30.95	30.85	2	909	0.22%
2019/07/05	5	31.41	0	0.00	31.30	5	911	0.55%
2019/07/04	3	31.07	3	31.30	31.30	0	912	0.00%
2019/07/03	6	30.98	0	0.00	30.90	6	911	0.66%
2019/07/02	0	0.00	4	32.40	32.30	-4	905	-0.44%
2019/06/28	3	32.65	14	32.37	32.30	-11	892	-1.23%
2019/06/27	0	0.00	4	31.65	31.65	-4	864	-0.46%
2019/06/20	0	0.00	1	31.00	31.15	-1	882	-0.11%
2019/06/17	0	0.00	1	30.85	30.65	-1	909	-0.11%
2019/06/13	3	30.65	0	0.00	30.60	3	931	0.32%
2019/06/12	0	0.00	4	30.40	30.50	-4	942	-0.42%
2019/06/11	3	30.77	3	30.55	30.55	0	944	0.00%
2019/06/06	0	0.00	1	29.85	29.75	-1	944	-0.11%
2019/05/28	6	28.80	0	0.00	28.80	6	971	0.62%
2019/05/24	6	28.75	3	29.40	29.45	3	1,008	0.30%
2019/05/23	1	29.25	0	0.00	29.10	1	1,022	0.10%
2019/05/17	7	30.24	4	29.95	29.95	3	1,052	0.28%
2019/05/16	1	30.30	0	0.00	30.20	1	1,050	0.10%
2019/05/14	21	29.17	0	0.00	30.35	21	1,065	1.97%
2019/05/13	6	30.27	0	0.00	30.10	6	1,081	0.55%
2019/05/10	2	31.10	4	31.26	31.20	-2	1,076	-0.19%
2019/05/09	11	31.48	0	0.00	31.10	11	1,069	1.03%
2019/05/06	0	0.00	7	32.86	32.65	-7	1,079	-0.65%
2019/05/03	0	0.00	2	33.40	33.35	-2	1,075	-0.19%
2019/04/30	1	32.20	0	0.00	32.65	1	1,075	0.09%
2019/04/29	2	32.60	0	0.00	32.50	2	1,075	0.19%
2019/04/24	0	0.00	8	33.60	33.60	-8	1,102	-0.73%
2019/04/23	1	34.30	2	33.80	34.15	-1	1,086	-0.09%
2019/04/22	24	35.24	17	34.97	34.90	7	1,043	0.67%
2019/04/19	13	33.90	8	33.18	34.35	5	904	0.55%
2019/04/18	0	0.00	3	32.10	32.30	-3	797	-0.38%
2019/04/17	0	0.00	0.1	32.50	32.50	-0.1	791	-0.02%
2019/04/16	2	31.90	0	0.00	32.05	2	775	0.26%
2019/04/15	9	32.03	0	0.00	32.00	9	772	1.16%
2019/04/12	2	32.05	0	0.00	32.05	2	768	0.26%
2019/04/11	3	32.35	0	0.00	32.35	3	768	0.39%
2019/04/10	1	32.65	0	0.00	33.05	1	759	0.13%
2019/04/08	0	0.00	23	33.27	33.05	-23	754	-3.05%
2019/04/01	1	31.80	7	31.75	32.00	-6	733	-0.82%
2019/03/29	8	31.55	0	0.00	31.55	8	724	1.10%
2019/03/28	4	31.89	0	0.00	31.90	4	722	0.55%
2019/03/27	5	32.05	25	32.00	32.05	-20	719	-2.78%
2019/03/26	2	32.30	0	0.00	32.30	2	717	0.28%
2019/03/25	2	32.45	0	0.00	32.30	2	729	0.27%
2019/03/22	5	33.10	0	0.00	32.95	5	727	0.69%
2019/03/21	20	32.70	12	32.90	32.85	8	715	1.12%
2019/03/20	37	32.82	0	0.00	32.85	37	705	5.24%
2019/03/18	4	32.80	0	0.00	32.80	4	694	0.58%
2019/03/15	2	32.75	0	0.00	32.75	2	689	0.29%
2019/03/14	1	33.15	0	0.00	33.20	1	686	0.15%
2019/03/06	0	0.00	4	33.89	33.90	-4	765	-0.52%
2019/03/04	4	34.05	0	0.00	34.05	4	789	0.51%
2019/02/27	1	34.35	1	33.90	34.10	0	791	0.00%
2019/02/26	1	35.25	2	34.65	34.00	-1	786	-0.13%
2019/02/25	0	0.00	1	33.95	34.00	-1	760	-0.13%
2019/02/22	0	0.00	4	33.85	33.70	-4	757	-0.53%
2019/02/21	3	33.48	7	33.38	33.70	-4	743	-0.54%
2019/02/20	1	33.60	0	0.00	33.40	1	736	0.14%
2019/02/19	13	33.72	0	0.00	33.40	13	738	1.76%
2019/02/18	7	32.94	0	0.00	33.00	7	723	0.97%
2019/02/15	3	32.80	0	0.00	32.80	3	721	0.42%
2019/02/12	0	0.00	31	33.54	33.50	-31	707	-4.38%
2019/02/11	0	0.00	9	32.65	32.65	-9	686	-1.31%
2019/01/30	0	0.00	6	32.30	32.30	-6	685	-0.88%
2019/01/29	0	0.00	5	32.17	32.25	-5	681	-0.73%
2019/01/28	13	32.70	0	0.00	32.65	13	686	1.89%
2019/01/25	0	0.00	1	31.85	31.95	-1	678	-0.15%
2019/01/18	0	0.00	1	31.75	31.90	-1	697	-0.14%
2019/01/17	2	31.70	0	0.00	31.75	2	708	0.28%
2019/01/08	1	29.80	0	0.00	29.80	1	692	0.14%
2019/01/07	2	29.75	0	0.00	29.75	2	702	0.28%
2019/01/04	5	29.15	0	0.00	29.25	5	722	0.69%
2019/01/03	5	29.85	0	0.00	29.85	5	776	0.64%
2018/12/28	2	30.00	0	0.00	30.05	2	789	0.25%
2018/12/27	5	30.34	1	30.30	30.05	4	812	0.49%
2018/12/17	5	31.23	10	31.30	31.10	-5	844	-0.59%
2018/12/11	5	31.25	0	0.00	31.25	5	860	0.58%
2018/12/05	7	32.05	0	0.00	32.45	7	910	0.77%
2018/12/03	4	32.80	0	0.00	33.25	4	971	0.41%
2018/11/28	0	0.00	14	31.58	32.10	-14	930	-1.51%
2018/11/27	0	0.00	1	31.05	31.00	-1	912	-0.11%
2018/11/26	2	30.40	1	30.70	30.40	1	909	0.11%
2018/11/23	3	30.22	0	0.00	30.15	3	909	0.33%
2018/11/22	1	30.95	1	31.30	30.80	0	906	0.00%
2018/11/21	1	30.45	1	30.90	31.10	0	919	0.00%
2018/11/20	1	30.75	2	31.05	30.75	-1	929	-0.11%
2018/11/19	0	0.00	1	30.90	31.15	-1	929	-0.11%
2018/11/16	0	0.00	1	30.70	30.55	-1	926	-0.11%
2018/11/14	1	30.05	2	30.25	30.05	-1	936	-0.11%
2018/11/13	4	29.91	2	30.15	30.30	2	956	0.21%
2018/11/09	2	30.65	0	0.00	30.55	2	983	0.20%
2018/11/06	1	31.00	0	0.00	30.60	1	1,055	0.09%
2018/11/05	5	30.90	2	30.85	31.25	3	1,063	0.28%
2018/11/02	0	0.00	8	30.89	30.85	-8	1,084	-0.74%
2018/11/01	5	30.30	1	30.20	30.35	4	1,103	0.36%
2018/10/31	0	0.00	3	29.32	29.60	-3	1,102	-0.27%
2018/10/30	1	28.55	0	0.00	28.55	1	1,125	0.09%
2018/10/26	2	28.90	2	29.35	28.60	0	1,163	0.00%
2018/10/25	6	28.86	1	29.00	28.80	5	1,170	0.43%
2018/10/22	1	30.55	0	0.00	30.55	1	1,172	0.09%
2018/10/19	1	29.30	4	30.54	30.50	-3	1,179	-0.25%
2018/10/16	1	30.30	2	30.58	30.25	-1	1,192	-0.08%
2018/10/15	2	29.95	0	0.00	30.10	2	1,198	0.17%
2018/10/12	3	29.50	2	29.65	29.80	1	1,206	0.08%
2018/10/11	1	28.50	25	29.04	28.80	-24	1,265	-1.90%
2018/10/09	0	0.00	11	31.44	31.55	-11	1,223	-0.90%
2018/10/08	0	0.00	11	31.60	31.40	-11	1,233	-0.89%
2018/10/05	1	31.55	3	32.03	31.25	-2	1,237	-0.16%
2018/10/04	4	33.14	0	0.00	32.75	4	1,221	0.33%
2018/10/03	0	0.00	3	34.05	33.50	-3	1,250	-0.24%
2018/10/01	0	0.00	15	33.44	33.60	-15	1,261	-1.19%
2018/09/26	0	0.00	10	33.73	33.70	-10	1,324	-0.76%
2018/09/21	3	33.50	0	0.00	33.60	3	1,403	0.21%
2018/09/20	1	33.70	0	0.00	33.80	1	1,395	0.07%
2018/09/18	2	33.40	0	0.00	33.35	2	1,395	0.14%
2018/09/17	1	33.30	0	0.00	33.55	1	1,434	0.07%
2018/09/14	0	0.00	6	33.55	33.85	-6	1,435	-0.42%
2018/09/13	4	33.10	1	33.20	33.20	3	1,441	0.21%
2018/09/12	1	32.25	0	0.00	32.85	1	1,449	0.07%
2018/09/11	1	32.25	3	32.67	33.15	-2	1,455	-0.14%
2018/09/10	4	31.98	0	0.00	31.20	4	1,445	0.28%
2018/09/07	15	33.72	2	33.50	33.30	13	1,423	0.91%
2018/09/06	1	35.70	0	0.00	35.60	1	1,416	0.07%
2018/09/05	2	36.25	0	0.00	36.10	2	1,441	0.14%
2018/09/04	3	36.20	0	0.00	36.20	3	1,467	0.20%
2018/08/28	6	36.87	2	36.95	36.55	4	1,712	0.23%
2018/08/27	5	35.90	0	0.00	36.35	5	1,823	0.27%
2018/08/24	0	0.00	10	35.50	35.65	-10	1,824	-0.55%
2018/08/23	0	0.00	10	35.90	35.85	-10	1,880	-0.53%
2018/08/22	1	36.00	0	0.00	35.80	1	1,915	0.05%
2018/08/21	20	35.89	0	0.00	36.10	20	1,990	1.00%
2018/08/20	2	35.43	0	0.00	35.45	2	2,011	0.10%
2018/08/17	7	36.24	0	0.00	36.00	7	2,021	0.35%
2018/08/16	1	36.15	3	36.37	36.50	-2	2,032	-0.10%
2018/08/15	1	36.65	0	0.00	36.55	1	2,061	0.05%
2018/08/13	0	0.00	15	36.55	37.00	-15	2,157	-0.70%
2018/08/10	2	39.00	2	38.85	38.80	0	2,134	0.00%
2018/08/09	0	0.00	1	39.30	39.15	-1	2,203	-0.05%
2018/08/08	0.1	39.10	0	0.00	39.15	0.1	2,261	0.00%
2018/08/07	6	39.30	0	0.00	38.80	6	2,264	0.27%
2018/08/06	14	39.44	1	39.70	39.40	13	2,294	0.57%
2018/08/02	1	38.40	0	0.00	38.10	1	2,405	0.04%
2018/07/30	1	38.45	0	0.00	38.05	1	2,540	0.04%
2018/07/27	0	0.00	2	38.53	38.55	-2	2,552	-0.08%
2018/07/26	0	0.00	1	38.50	38.20	-1	2,558	-0.04%
2018/07/25	0	0.00	4	38.15	38.25	-4	2,566	-0.16%
2018/07/18	1	39.10	1	39.70	38.50	0	2,653	0.00%
2018/07/17	0	0.00	1	38.00	37.95	-1	2,617	-0.04%
2018/07/16	0	0.00	1	38.30	37.50	-1	2,651	-0.04%
2018/07/13	3	38.18	1	38.30	38.15	2	2,682	0.07%
2018/07/09	0	0.00	1	36.70	36.70	-1	2,782	-0.04%
2018/07/06	2	36.23	0	0.00	36.10	2	2,858	0.07%
2018/07/05	3	37.10	30	37.58	36.55	-27	3,007	-0.90%
2018/07/04	30	37.78	0	0.00	37.55	30	3,059	0.98%
2018/07/03	4	39.53	2	39.45	39.45	2	3,067	0.07%
2018/07/02	0	0.00	1	41.00	40.50	-1	3,081	-0.03%
2018/06/29	1	40.00	0	0.00	40.30	1	3,085	0.03%
2018/06/27	0	0.00	1	39.90	39.55	-1	3,149	-0.03%
2018/06/26	3	39.32	0	0.00	39.30	3	3,177	0.09%
2018/06/20	1	40.30	2	40.45	40.55	-1	3,474	-0.03%
2018/06/19	8	40.53	0	0.00	40.45	8	3,710	0.22%
2018/06/15	1	41.00	0	0.00	41.10	1	4,223	0.02%
2018/06/14	1	41.50	6	41.40	41.00	-5	4,248	-0.12%
2018/06/13	8	41.89	16	42.06	41.85	-8	4,247	-0.19%
2018/06/12	6	41.93	4	42.18	41.75	2	4,299	0.05%
2018/06/11	16	41.83	0	0.00	41.70	16	4,549	0.35%
2018/06/08	7	42.29	0	0.00	42.05	7	4,639	0.15%
2018/06/06	8	42.70	0	0.00	42.50	8	4,950	0.16%
2018/06/05	5	43.81	0	0.00	42.70	5	5,044	0.10%
2018/06/04	2.1	44.35	2	43.88	44.35	0.1	5,171	0.00%
2018/06/01	2	41.90	0	0.00	42.00	2	5,628	0.04%
2018/05/31	1	42.35	0	0.00	41.80	1	5,811	0.02%
2018/05/30	0	0.00	1	41.80	41.70	-1	5,766	-0.02%
2018/05/29	0	0.00	1	42.35	42.55	-1	5,735	-0.02%
2018/05/28	1	41.45	1	41.95	42.05	0	5,665	0.00%
2018/05/25	1	41.95	2	41.95	41.85	-1	5,669	-0.02%
2018/05/24	1	42.25	2	42.25	41.65	-1	5,682	-0.02%
2018/05/23	2	42.10	4	42.26	41.75	-2	5,688	-0.04%
2018/05/22	4	42.16	8	42.50	41.65	-4	5,664	-0.07%
2018/05/21	0	0.00	1	41.40	41.50	-1	5,630	-0.02%
2018/05/18	1	41.15	0	0.00	41.15	1	5,631	0.02%
2018/05/17	7	41.54	0	0.00	41.65	7	5,644	0.12%
2018/05/16	0	0.00	2	41.08	41.40	-2	5,580	-0.04%
2018/05/15	1	40.30	1	40.40	40.30	0	5,535	0.00%
2018/05/14	1	40.45	0	0.00	40.30	1	5,612	0.02%
2018/05/11	1	40.80	1	41.00	40.95	0	5,607	0.00%
2018/05/10	0	0.00	2	41.33	41.95	-2	5,547	-0.04%
2018/05/09	1	40.25	0	0.00	40.25	1	5,468	0.02%
2018/05/08	2	40.40	4	40.30	40.90	-2	5,465	-0.04%
2018/05/07	2	39.00	5	39.14	39.00	-3	5,415	-0.06%
2018/05/04	5	39.03	2	38.93	39.15	3	5,456	0.05%
2018/05/03	1	38.50	1	38.85	38.50	0	5,488	0.00%
2018/05/02	0	0.00	4	38.93	38.80	-4	5,539	-0.07%
2018/04/30	1	38.30	1	38.45	38.90	0	5,559	0.00%
2018/04/27	3	38.80	3	39.10	38.90	0	5,670	0.00%
2018/04/26	2	39.00	2	39.38	38.55	0	5,824	0.00%
2018/04/24	1	38.60	1	39.30	38.60	0	5,838	0.00%
2018/04/23	1	39.65	10	39.71	39.65	-9	5,962	-0.15%
2018/04/20	6	40.75	1	40.75	40.40	5	5,984	0.08%
2018/04/19	0	0.00	4	41.61	41.50	-4	5,956	-0.07%
2018/04/18	1	40.85	1	41.30	40.85	0	5,928	0.00%
2018/04/17	1	41.00	17	41.45	40.75	-16	5,914	-0.27%
2018/04/16	1	41.85	0	0.00	41.80	1	5,889	0.02%
2018/04/13	0	0.00	8	42.40	42.25	-8	5,884	-0.14%
2018/04/12	25	42.20	2	42.28	42.00	23	5,903	0.39%
2018/04/11	9	43.33	1.3	43.08	42.75	7.7	5,869	0.13%
2018/04/10	4	44.20	8	44.15	44.25	-4	5,759	-0.07%
2018/04/09	4	43.80	0	0.00	43.95	4	5,782	0.07%
2018/04/03	8	43.78	0	0.00	43.60	8	5,773	0.14%
2018/04/02	1	44.40	0	0.00	44.55	1	5,760	0.02%
2018/03/31	1	44.30	5	45.00	44.40	-4	5,743	-0.07%
2018/03/29	8	44.44	1	44.30	44.50	7	5,694	0.12%
2018/03/28	1	44.80	0	0.00	44.10	1	5,666	0.02%
2018/03/27	7	45.24	5	45.31	44.60	2	5,638	0.04%
2018/03/26	8	44.37	7	44.19	44.40	1	5,569	0.02%
2018/03/23	3	43.85	2	43.93	43.80	1	5,544	0.02%
2018/03/22	28.4	47.50	19	47.42	46.30	9.4	5,442	0.17%
2018/03/21	9	48.78	48	48.09	48.50	-39	5,236	-0.74%
2018/03/20	2	45.25	2	45.85	46.25	0	4,730	0.00%
2018/03/19	3	46.33	2	46.35	45.60	1	4,719	0.02%
2018/03/16	17	46.57	5	46.27	46.05	12	4,718	0.25%
2018/03/15	25	47.60	28	47.84	46.75	-3	4,697	-0.06%
2018/03/14	13	46.75	4.1	47.02	47.15	8.9	4,481	0.20%
2018/03/13	12	46.98	6	46.57	46.60	6	4,445	0.13%
2018/03/12	11	46.88	7	46.72	46.20	4	4,360	0.09%
2018/03/09	12	46.50	12	46.70	46.90	0	4,201	0.00%
2018/03/08	7	46.34	5	46.78	45.90	2	4,116	0.05%
2018/03/07	19	47.06	43	47.55	44.80	-24	3,895	-0.62%
2018/03/06	2	44.68	24	45.42	46.05	-22	3,375	-0.65%
2018/03/05	0	0.00	5	41.92	41.90	-5	3,258	-0.15%
2018/03/01	0	0.00	4	42.33	42.50	-4	3,415	-0.12%
2018/02/27	6	43.18	4	43.49	42.10	2	3,681	0.05%
2018/02/26	0	0.00	14	42.35	43.00	-14	3,719	-0.38%
2018/02/23	1	42.30	1	42.90	42.05	0	3,770	0.00%
2018/02/22	2	41.65	5	41.20	41.75	-3	3,858	-0.08%
2018/02/21	5	42.25	0	0.00	41.55	5	3,881	0.13%
2018/02/12	1	39.65	1	40.00	40.10	0	3,863	0.00%
2018/02/09	10	38.16	3	38.73	39.40	7	3,990	0.18%
2018/02/08	10	41.00	1	40.85	40.95	9	4,081	0.22%
2018/02/07	1	41.35	19	41.25	41.00	-18	4,120	-0.44%
2018/02/06	19	39.48	7	40.46	39.80	12	4,188	0.29%
2018/02/05	6	42.69	6	42.84	42.95	0	4,247	0.00%
2018/02/02	2	44.25	0	0.00	44.55	2	4,296	0.05%
2018/01/30	0	0.00	5	45.44	44.65	-5	4,746	-0.11%
2018/01/29	3	46.05	8	45.96	46.10	-5	4,769	-0.10%
2018/01/25	1	45.50	3	45.38	44.90	-2	4,951	-0.04%
2018/01/23	1	46.10	9	45.36	45.00	-8	5,423	-0.15%
2018/01/22	1	46.00	17	45.76	46.05	-16	5,406	-0.30%
2018/01/19	2	44.15	5	44.16	44.20	-3	5,460	-0.05%
2018/01/18	11	44.15	4	44.45	43.90	7	5,588	0.13%
2018/01/17	35	44.61	10	44.08	44.30	25	5,933	0.42%
2018/01/16	6	43.33	4	43.85	44.00	2	5,905	0.03%
2018/01/15	0	0.00	2	42.78	42.70	-2	6,103	-0.03%
2018/01/12	1	42.50	1	43.00	43.15	0	6,429	0.00%
2018/01/09	2	42.75	4	43.28	43.10	-2	7,849	-0.03%
2018/01/08	3	43.30	1	44.40	43.05	2	8,475	0.02%
2018/01/05	2	44.05	25	43.68	43.70	-23	8,609	-0.27%
2018/01/04	6	43.47	2	43.90	43.95	4	8,623	0.05%
2018/01/03	7	43.56	12	43.46	43.45	-5	8,704	-0.06%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%